시장 데이터를 불러오는 중
NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests · NGL-PB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,276 | ₩34,276 | ₩34,142 | ₩34,169 | -0.31% | 8천 |
| 2026.10.08 | ₩34,329 | ₩34,329 | ₩34,076 | ₩34,076 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,849 | ₩34,209 | ₩33,849 | ₩34,076 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,196 | ₩34,342 | ₩34,076 | ₩34,089 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,196 | ₩34,196 | ₩33,935 | ₩34,169 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,102 | ₩34,129 | ₩34,009 | ₩34,129 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,342 | ₩34,022 | ₩33,102 | ₩33,955 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,542 | ₩35,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,036 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,476 | ₩34,609 | ₩34,476 | ₩34,542 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,409 | ₩34,556 | ₩34,409 | ₩34,550 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,542 | ₩34,556 | ₩34,302 | ₩34,555 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,582 | ₩34,582 | ₩34,436 | ₩34,449 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,596 | ₩34,596 | ₩34,436 | ₩34,462 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,609 | ₩34,609 | ₩34,516 | ₩34,516 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,596 | ₩34,596 | ₩34,409 | ₩34,422 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,262 | ₩34,608 | ₩34,262 | ₩34,409 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,409 | ₩34,542 | ₩34,409 | ₩34,409 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,409 | ₩34,449 | ₩34,409 | ₩34,409 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,569 | ₩34,569 | ₩34,409 | ₩34,409 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,609 | ₩34,609 | ₩34,409 | ₩34,409 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,609 | ₩34,609 | ₩34,409 | ₩34,464 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,582 | ₩34,609 | ₩34,236 | ₩34,409 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,409 | ₩34,509 | ₩34,409 | ₩34,422 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,574 | ₩34,574 | ₩34,409 | ₩34,409 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,442 | ₩34,542 | ₩34,409 | ₩34,489 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,009 | ₩34,516 | ₩34,009 | ₩34,456 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,542 | ₩34,642 | ₩34,542 | ₩34,542 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,556 | ₩34,556 | ₩34,142 | ₩34,409 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,542 | ₩34,756 | ₩34,516 | ₩34,756 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,542 | ₩34,622 | ₩34,542 | ₩34,622 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,569 | ₩34,609 | ₩34,569 | ₩34,609 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,569 | ₩34,569 | ₩34,554 | ₩34,554 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,609 | ₩34,609 | ₩34,569 | ₩34,569 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,622 | ₩34,622 | ₩34,556 | ₩34,622 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,542 | ₩34,609 | ₩34,542 | ₩34,576 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,509 | ₩34,609 | ₩34,476 | ₩34,556 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,476 | ₩35,129 | ₩34,290 | ₩35,129 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,276 | ₩34,476 | ₩34,276 | ₩34,476 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,969 | ₩34,422 | ₩33,969 | ₩34,422 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,116 | ₩34,276 | ₩34,076 | ₩34,200 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,276 | ₩34,346 | ₩34,276 | ₩34,302 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,196 | ₩34,342 | ₩34,062 | ₩34,242 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,022 | ₩34,222 | ₩34,022 | ₩34,142 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,142 | ₩34,342 | ₩34,009 | ₩34,156 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,356 | ₩34,356 | ₩34,142 | ₩34,142 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,209 | ₩34,342 | ₩34,209 | ₩34,342 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,049 | ₩34,279 | ₩33,955 | ₩34,279 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,076 | ₩34,076 | ₩33,875 | ₩33,902 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,742 | ₩34,116 | ₩33,742 | ₩34,076 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,875 | ₩33,946 | ₩33,689 | ₩33,742 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,902 | ₩33,902 | ₩33,675 | ₩33,675 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,742 | ₩33,809 | ₩33,675 | ₩33,702 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩33,982 | ₩33,982 | ₩33,709 | ₩33,769 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,582 | ₩33,902 | ₩33,582 | ₩33,742 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,969 | ₩33,969 | ₩33,675 | ₩33,702 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,809 | ₩33,955 | ₩33,609 | ₩33,822 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,635 | ₩33,955 | ₩33,635 | ₩33,802 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,729 | ₩33,915 | ₩33,722 | ₩33,829 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,342 | ₩33,902 | ₩33,342 | ₩33,902 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,742 | ₩33,862 | ₩33,689 | ₩33,729 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,875 | ₩33,982 | ₩33,775 | ₩33,862 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,955 | ₩33,955 | ₩33,622 | ₩33,795 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,675 | ₩33,902 | ₩33,662 | ₩33,689 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,915 | ₩34,029 | ₩33,675 | ₩33,675 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,862 | ₩33,982 | ₩33,675 | ₩33,769 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,729 | ₩33,809 | ₩33,729 | ₩33,729 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,969 | ₩34,236 | ₩33,742 | ₩33,889 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩33,996 | ₩33,996 | ₩33,742 | ₩33,782 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,675 | ₩34,676 | ₩33,543 | ₩34,649 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,315 | ₩33,729 | ₩33,315 | ₩33,675 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,009 | ₩33,605 | ₩33,009 | ₩33,515 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,182 | ₩34,609 | ₩33,275 | ₩33,275 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,142 | ₩34,489 | ₩34,016 | ₩34,036 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,349 | ₩34,489 | ₩34,089 | ₩34,102 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,449 | ₩34,502 | ₩34,276 | ₩34,342 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,556 | ₩34,662 | ₩34,342 | ₩34,449 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,142 | ₩34,642 | ₩34,142 | ₩34,568 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,529 | ₩34,529 | ₩34,102 | ₩34,142 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,609 | ₩34,676 | ₩34,556 | ₩34,609 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,369 | ₩34,582 | ₩34,369 | ₩34,542 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,249 | ₩34,542 | ₩34,249 | ₩34,516 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,489 | ₩34,529 | ₩34,382 | ₩34,529 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,009 | ₩34,396 | ₩34,009 | ₩34,342 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,342 | ₩34,366 | ₩34,302 | ₩34,342 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,289 | ₩34,306 | ₩34,089 | ₩34,306 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,209 | ₩34,341 | ₩34,142 | ₩34,329 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,316 | ₩34,342 | ₩34,222 | ₩34,222 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,249 | ₩34,369 | ₩34,209 | ₩34,309 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,142 | ₩34,276 | ₩34,142 | ₩34,276 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,116 | ₩34,396 | ₩34,116 | ₩34,249 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,116 | ₩34,222 | ₩34,089 | ₩34,142 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,316 | ₩34,316 | ₩34,049 | ₩34,269 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,142 | ₩34,169 | ₩34,036 | ₩34,102 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,129 | ₩34,129 | ₩34,009 | ₩34,089 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,929 | ₩34,089 | ₩33,929 | ₩34,036 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,942 | ₩34,076 | ₩33,862 | ₩34,076 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,942 | ₩34,142 | ₩33,769 | ₩33,995 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,675 | ₩33,929 | ₩33,638 | ₩33,929 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,635 | ₩33,915 | ₩33,635 | ₩33,675 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,569 | ₩33,855 | ₩33,569 | ₩33,635 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,849 | ₩33,909 | ₩33,715 | ₩33,755 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩33,982 | ₩33,982 | ₩33,675 | ₩33,822 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,702 | ₩33,875 | ₩33,702 | ₩33,849 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,929 | ₩33,929 | ₩33,742 | ₩33,915 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,742 | ₩33,875 | ₩33,489 | ₩33,875 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,809 | ₩33,835 | ₩33,619 | ₩33,802 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,662 | ₩33,862 | ₩33,582 | ₩33,862 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,809 | ₩33,809 | ₩33,382 | ₩33,595 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,809 | ₩33,809 | ₩33,716 | ₩33,809 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,675 | ₩33,809 | ₩33,675 | ₩33,809 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,849 | ₩33,849 | ₩33,675 | ₩33,769 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,662 | ₩33,742 | ₩33,609 | ₩33,675 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,729 | ₩33,742 | ₩33,609 | ₩33,635 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,675 | ₩33,715 | ₩33,502 | ₩33,675 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,675 | ₩33,702 | ₩33,635 | ₩33,675 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,649 | ₩33,729 | ₩33,609 | ₩33,609 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,555 | ₩33,675 | ₩33,555 | ₩33,675 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,702 | ₩33,702 | ₩33,556 | ₩33,609 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,595 | ₩33,609 | ₩33,494 | ₩33,595 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,635 | ₩33,715 | ₩33,475 | ₩33,489 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,315 | ₩33,577 | ₩33,315 | ₩33,577 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,342 | ₩33,555 | ₩33,342 | ₩33,555 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,569 | ₩33,569 | ₩33,342 | ₩33,409 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,369 | ₩33,542 | ₩33,302 | ₩33,409 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,289 | ₩33,369 | ₩33,289 | ₩33,329 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,249 | ₩33,369 | ₩33,209 | ₩33,315 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,369 | ₩33,369 | ₩33,157 | ₩33,275 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,422 | ₩33,422 | ₩33,169 | ₩33,282 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,595 | ₩33,595 | ₩33,195 | ₩33,329 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,462 | ₩33,462 | ₩33,195 | ₩33,195 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,089 | ₩33,609 | ₩33,089 | ₩33,275 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩32,982 | ₩33,075 | ₩32,809 | ₩33,075 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩32,995 | ₩33,068 | ₩32,742 | ₩32,982 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,475 | ₩33,849 | ₩32,875 | ₩32,915 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,809 | ₩33,809 | ₩33,422 | ₩33,649 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,755 | ₩33,808 | ₩33,609 | ₩33,622 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,409 | ₩33,755 | ₩33,409 | ₩33,582 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,675 | ₩33,809 | ₩33,409 | ₩33,409 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,275 | ₩33,609 | ₩32,809 | ₩33,609 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,362 | ₩33,409 | ₩33,262 | ₩33,315 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,402 | ₩33,462 | ₩33,102 | ₩33,315 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,075 | ₩33,444 | ₩33,075 | ₩33,409 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,162 | ₩33,313 | ₩32,942 | ₩33,075 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,195 | ₩33,289 | ₩33,009 | ₩33,009 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,209 | ₩33,309 | ₩33,009 | ₩33,142 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,190 | ₩33,462 | ₩33,102 | ₩33,342 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,342 | ₩33,449 | ₩33,009 | ₩33,262 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,182 | ₩33,329 | ₩32,862 | ₩33,329 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,675 | ₩33,075 | ₩32,675 | ₩32,915 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,042 | ₩33,042 | ₩32,668 | ₩32,715 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,929 | ₩32,995 | ₩32,726 | ₩32,742 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,009 | ₩33,102 | ₩32,835 | ₩32,942 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,115 | ₩33,115 | ₩32,942 | ₩32,989 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,942 | ₩33,075 | ₩32,942 | ₩32,969 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,969 | ₩33,415 | ₩32,742 | ₩32,989 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,222 | ₩33,529 | ₩32,662 | ₩32,662 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,242 | ₩33,329 | ₩33,169 | ₩33,169 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,289 | ₩33,289 | ₩33,089 | ₩33,155 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,035 | ₩33,289 | ₩33,035 | ₩33,229 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,142 | ₩33,239 | ₩33,035 | ₩33,089 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,249 | ₩33,249 | ₩33,133 | ₩33,133 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,262 | ₩33,262 | ₩33,035 | ₩33,107 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩32,982 | ₩33,235 | ₩32,982 | ₩33,155 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,075 | ₩33,115 | ₩32,942 | ₩33,009 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,131 | ₩33,142 | ₩32,822 | ₩32,922 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,742 | ₩33,026 | ₩32,742 | ₩32,815 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,742 | ₩33,195 | ₩32,730 | ₩32,815 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,675 | ₩33,262 | ₩32,568 | ₩32,675 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,528 | ₩32,830 | ₩32,528 | ₩32,608 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,622 | ₩32,835 | ₩32,528 | ₩32,528 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,568 | ₩32,929 | ₩32,568 | ₩32,675 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,595 | ₩32,929 | ₩32,502 | ₩32,755 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,249 | ₩34,249 | ₩32,422 | ₩32,475 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,675 | ₩32,862 | ₩32,448 | ₩32,448 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,688 | ₩32,762 | ₩32,275 | ₩32,502 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,382 | ₩32,578 | ₩32,342 | ₩32,448 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,769 | ₩32,789 | ₩32,382 | ₩32,382 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,555 | ₩32,648 | ₩32,408 | ₩32,542 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,502 | ₩32,582 | ₩32,222 | ₩32,542 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,435 | ₩32,514 | ₩32,302 | ₩32,355 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,448 | ₩32,582 | ₩32,208 | ₩32,288 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,355 | ₩32,595 | ₩32,142 | ₩32,288 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,515 | ₩32,515 | ₩32,022 | ₩32,288 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,342 | ₩32,342 | ₩32,275 | ₩32,275 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,462 | ₩32,582 | ₩32,300 | ₩32,302 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,408 | ₩32,635 | ₩32,275 | ₩32,328 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,502 | ₩32,502 | ₩32,248 | ₩32,328 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,542 | ₩32,595 | ₩32,208 | ₩32,302 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,328 | ₩32,608 | ₩32,142 | ₩32,475 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,742 | ₩32,835 | ₩32,142 | ₩32,168 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,568 | ₩32,702 | ₩32,275 | ₩32,408 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,555 | ₩32,750 | ₩32,502 | ₩32,542 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,448 | ₩32,749 | ₩32,395 | ₩32,568 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,328 | ₩32,502 | ₩32,008 | ₩32,502 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,328 | ₩32,328 | ₩31,955 | ₩31,982 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,795 | ₩33,265 | ₩32,795 | ₩32,955 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,795 | ₩32,902 | ₩32,702 | ₩32,803 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,755 | ₩32,795 | ₩32,568 | ₩32,795 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,889 | ₩32,889 | ₩32,705 | ₩32,755 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,542 | ₩32,849 | ₩32,542 | ₩32,849 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,675 | ₩32,929 | ₩32,368 | ₩32,542 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,595 | ₩32,662 | ₩32,275 | ₩32,275 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,422 | ₩32,542 | ₩32,322 | ₩32,408 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,542 | ₩32,542 | ₩32,035 | ₩32,195 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,488 | ₩32,678 | ₩32,142 | ₩32,182 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,208 | ₩32,702 | ₩32,142 | ₩32,395 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,955 | ₩32,182 | ₩31,768 | ₩32,103 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,808 | ₩32,328 | ₩31,775 | ₩31,808 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,808 | ₩31,808 | ₩31,702 | ₩31,808 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,808 | ₩31,808 | ₩31,608 | ₩31,768 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,808 | ₩31,808 | ₩31,688 | ₩31,746 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,808 | ₩32,008 | ₩31,742 | ₩31,808 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,751 | ₩31,808 | ₩31,648 | ₩31,715 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,742 | ₩31,776 | ₩31,475 | ₩31,742 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,782 | ₩31,782 | ₩31,395 | ₩31,608 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,208 | ₩31,808 | ₩31,208 | ₩31,795 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,662 | ₩31,808 | ₩31,075 | ₩31,075 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,742 | ₩31,808 | ₩31,568 | ₩31,568 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,808 | ₩31,808 | ₩31,542 | ₩31,555 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,808 | ₩31,808 | ₩31,675 | ₩31,742 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,275 | ₩31,555 | ₩31,275 | ₩31,528 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,608 | ₩31,675 | ₩31,221 | ₩31,422 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,835 | ₩31,717 | ₩30,835 | ₩31,622 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,941 | ₩31,648 | ₩30,675 | ₩30,955 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,808 | ₩31,982 | ₩31,075 | ₩31,221 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,808 | ₩32,008 | ₩31,622 | ₩31,808 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,755 | ₩31,808 | ₩31,735 | ₩31,795 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,568 | ₩31,808 | ₩31,568 | ₩31,755 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,675 | ₩31,795 | ₩31,615 | ₩31,615 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,808 | ₩31,835 | ₩31,568 | ₩31,688 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,008 | ₩32,008 | ₩31,475 | ₩31,568 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,515 | ₩31,875 | ₩31,515 | ₩31,742 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,114 | ₩31,778 | ₩30,114 | ₩31,702 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,741 | ₩29,914 | ₩29,634 | ₩29,688 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,834 | ₩30,002 | ₩29,728 | ₩29,741 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,888 | ₩29,994 | ₩29,514 | ₩29,541 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,501 | ₩30,088 | ₩29,501 | ₩29,688 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,808 | ₩30,048 | ₩29,501 | ₩29,501 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,688 | ₩30,081 | ₩29,594 | ₩29,608 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,941 | ₩30,128 | ₩29,368 | ₩29,674 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,340 | ₩30,524 | ₩29,674 | ₩29,674 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,261 | ₩30,488 | ₩30,048 | ₩30,141 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,381 | ₩30,515 | ₩30,275 | ₩30,381 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,008 | ₩30,568 | ₩30,008 | ₩30,368 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,034 | ₩30,595 | ₩29,864 | ₩29,874 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,794 | ₩30,034 | ₩29,704 | ₩29,994 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,941 | ₩30,034 | ₩29,808 | ₩29,901 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,874 | ₩29,981 | ₩29,648 | ₩29,901 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,248 | ₩30,248 | ₩29,501 | ₩29,674 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,688 | ₩30,875 | ₩30,170 | ₩30,328 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,255 | ₩31,255 | ₩29,688 | ₩29,928 | -4.25% | 7.5만 |
|---|
