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 | ₩34,306 | ₩34,306 | ₩34,173 | ₩34,200 | -0.31% | 8천 |
| 2026.10.08 | ₩34,360 | ₩34,360 | ₩34,106 | ₩34,106 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,879 | ₩34,240 | ₩33,879 | ₩34,106 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,226 | ₩34,373 | ₩34,106 | ₩34,120 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,226 | ₩34,226 | ₩33,966 | ₩34,200 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,133 | ₩34,160 | ₩34,039 | ₩34,160 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,372 | ₩34,053 | ₩33,132 | ₩33,986 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,573 | ₩35,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,066 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,507 | ₩34,640 | ₩34,507 | ₩34,573 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,440 | ₩34,587 | ₩34,440 | ₩34,582 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,573 | ₩34,587 | ₩34,333 | ₩34,586 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,613 | ₩34,613 | ₩34,467 | ₩34,480 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,627 | ₩34,627 | ₩34,467 | ₩34,493 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,640 | ₩34,640 | ₩34,547 | ₩34,547 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,627 | ₩34,627 | ₩34,440 | ₩34,453 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,293 | ₩34,639 | ₩34,293 | ₩34,440 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,440 | ₩34,573 | ₩34,440 | ₩34,440 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,440 | ₩34,480 | ₩34,440 | ₩34,440 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,600 | ₩34,600 | ₩34,440 | ₩34,440 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,640 | ₩34,640 | ₩34,440 | ₩34,440 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,640 | ₩34,640 | ₩34,440 | ₩34,495 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,613 | ₩34,640 | ₩34,266 | ₩34,440 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,440 | ₩34,540 | ₩34,440 | ₩34,453 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,605 | ₩34,605 | ₩34,440 | ₩34,440 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,473 | ₩34,573 | ₩34,440 | ₩34,520 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,039 | ₩34,547 | ₩34,039 | ₩34,487 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,573 | ₩34,674 | ₩34,573 | ₩34,573 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,587 | ₩34,587 | ₩34,173 | ₩34,440 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,573 | ₩34,787 | ₩34,547 | ₩34,787 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,653 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,600 | ₩34,640 | ₩34,600 | ₩34,640 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,600 | ₩34,600 | ₩34,585 | ₩34,585 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,640 | ₩34,640 | ₩34,600 | ₩34,600 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,653 | ₩34,653 | ₩34,587 | ₩34,653 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,607 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,540 | ₩34,640 | ₩34,507 | ₩34,587 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,507 | ₩35,161 | ₩34,321 | ₩35,161 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,306 | ₩34,507 | ₩34,306 | ₩34,507 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,999 | ₩34,453 | ₩33,999 | ₩34,453 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,146 | ₩34,306 | ₩34,106 | ₩34,231 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,306 | ₩34,376 | ₩34,306 | ₩34,333 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,226 | ₩34,373 | ₩34,093 | ₩34,273 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,053 | ₩34,253 | ₩34,053 | ₩34,173 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,173 | ₩34,373 | ₩34,039 | ₩34,186 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,387 | ₩34,387 | ₩34,173 | ₩34,173 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,240 | ₩34,373 | ₩34,240 | ₩34,373 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,079 | ₩34,310 | ₩33,986 | ₩34,310 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,106 | ₩34,106 | ₩33,906 | ₩33,933 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,772 | ₩34,146 | ₩33,772 | ₩34,106 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,906 | ₩33,977 | ₩33,719 | ₩33,772 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,933 | ₩33,933 | ₩33,706 | ₩33,706 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,839 | ₩33,706 | ₩33,732 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,013 | ₩34,013 | ₩33,739 | ₩33,799 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,612 | ₩33,933 | ₩33,612 | ₩33,772 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,999 | ₩33,999 | ₩33,706 | ₩33,732 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,839 | ₩33,986 | ₩33,639 | ₩33,853 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,666 | ₩33,986 | ₩33,666 | ₩33,833 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,759 | ₩33,946 | ₩33,752 | ₩33,859 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,372 | ₩33,933 | ₩33,372 | ₩33,933 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,772 | ₩33,893 | ₩33,719 | ₩33,759 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,906 | ₩34,013 | ₩33,806 | ₩33,893 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,986 | ₩33,986 | ₩33,652 | ₩33,826 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,706 | ₩33,933 | ₩33,692 | ₩33,719 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,946 | ₩34,059 | ₩33,706 | ₩33,706 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,893 | ₩34,013 | ₩33,706 | ₩33,799 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,759 | ₩33,839 | ₩33,759 | ₩33,759 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,999 | ₩34,266 | ₩33,772 | ₩33,919 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,026 | ₩34,026 | ₩33,772 | ₩33,813 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,706 | ₩34,707 | ₩33,573 | ₩34,680 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,345 | ₩33,759 | ₩33,345 | ₩33,706 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,038 | ₩33,635 | ₩33,038 | ₩33,546 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,213 | ₩34,640 | ₩33,305 | ₩33,305 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,173 | ₩34,520 | ₩34,046 | ₩34,066 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,380 | ₩34,520 | ₩34,120 | ₩34,133 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,480 | ₩34,533 | ₩34,307 | ₩34,373 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,587 | ₩34,693 | ₩34,373 | ₩34,480 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,173 | ₩34,674 | ₩34,173 | ₩34,599 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,560 | ₩34,560 | ₩34,133 | ₩34,173 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,640 | ₩34,707 | ₩34,587 | ₩34,640 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,400 | ₩34,613 | ₩34,400 | ₩34,573 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,280 | ₩34,573 | ₩34,280 | ₩34,547 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,520 | ₩34,560 | ₩34,413 | ₩34,560 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,039 | ₩34,427 | ₩34,039 | ₩34,373 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,373 | ₩34,397 | ₩34,333 | ₩34,373 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,320 | ₩34,336 | ₩34,120 | ₩34,336 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,240 | ₩34,372 | ₩34,173 | ₩34,360 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,346 | ₩34,373 | ₩34,253 | ₩34,253 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,280 | ₩34,400 | ₩34,240 | ₩34,340 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,173 | ₩34,306 | ₩34,173 | ₩34,306 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,146 | ₩34,427 | ₩34,146 | ₩34,280 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,146 | ₩34,253 | ₩34,120 | ₩34,173 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,346 | ₩34,346 | ₩34,079 | ₩34,300 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,173 | ₩34,200 | ₩34,066 | ₩34,133 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,160 | ₩34,160 | ₩34,039 | ₩34,120 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,959 | ₩34,120 | ₩33,959 | ₩34,066 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,973 | ₩34,106 | ₩33,893 | ₩34,106 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,973 | ₩34,173 | ₩33,799 | ₩34,026 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,706 | ₩33,959 | ₩33,668 | ₩33,959 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,666 | ₩33,946 | ₩33,666 | ₩33,706 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,599 | ₩33,886 | ₩33,599 | ₩33,666 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,879 | ₩33,939 | ₩33,746 | ₩33,786 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,013 | ₩34,013 | ₩33,706 | ₩33,853 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,732 | ₩33,906 | ₩33,732 | ₩33,879 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,959 | ₩33,959 | ₩33,772 | ₩33,946 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,772 | ₩33,906 | ₩33,519 | ₩33,906 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,839 | ₩33,866 | ₩33,650 | ₩33,833 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,692 | ₩33,893 | ₩33,612 | ₩33,893 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,839 | ₩33,839 | ₩33,412 | ₩33,626 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,839 | ₩33,839 | ₩33,746 | ₩33,839 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,706 | ₩33,839 | ₩33,706 | ₩33,839 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,879 | ₩33,879 | ₩33,706 | ₩33,799 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,692 | ₩33,772 | ₩33,639 | ₩33,706 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,759 | ₩33,772 | ₩33,639 | ₩33,666 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,706 | ₩33,746 | ₩33,532 | ₩33,706 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,706 | ₩33,733 | ₩33,666 | ₩33,706 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,679 | ₩33,759 | ₩33,639 | ₩33,639 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,586 | ₩33,706 | ₩33,586 | ₩33,706 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,732 | ₩33,732 | ₩33,586 | ₩33,639 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,626 | ₩33,639 | ₩33,524 | ₩33,626 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,666 | ₩33,746 | ₩33,505 | ₩33,519 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,345 | ₩33,607 | ₩33,345 | ₩33,607 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,372 | ₩33,586 | ₩33,372 | ₩33,586 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,599 | ₩33,599 | ₩33,372 | ₩33,439 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,399 | ₩33,572 | ₩33,332 | ₩33,439 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,319 | ₩33,399 | ₩33,319 | ₩33,359 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,279 | ₩33,399 | ₩33,239 | ₩33,345 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,399 | ₩33,399 | ₩33,187 | ₩33,305 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,452 | ₩33,452 | ₩33,198 | ₩33,312 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,626 | ₩33,626 | ₩33,225 | ₩33,359 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,492 | ₩33,492 | ₩33,225 | ₩33,225 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,118 | ₩33,639 | ₩33,118 | ₩33,305 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,012 | ₩33,105 | ₩32,838 | ₩33,105 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,025 | ₩33,098 | ₩32,771 | ₩33,012 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,505 | ₩33,879 | ₩32,905 | ₩32,945 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,839 | ₩33,839 | ₩33,452 | ₩33,679 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,786 | ₩33,839 | ₩33,639 | ₩33,652 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,439 | ₩33,786 | ₩33,439 | ₩33,612 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,706 | ₩33,839 | ₩33,439 | ₩33,439 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,305 | ₩33,639 | ₩32,838 | ₩33,639 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,392 | ₩33,439 | ₩33,292 | ₩33,345 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,432 | ₩33,492 | ₩33,132 | ₩33,345 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,105 | ₩33,475 | ₩33,105 | ₩33,439 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,192 | ₩33,343 | ₩32,972 | ₩33,105 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,225 | ₩33,319 | ₩33,038 | ₩33,038 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,239 | ₩33,339 | ₩33,038 | ₩33,172 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,220 | ₩33,492 | ₩33,132 | ₩33,372 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,372 | ₩33,479 | ₩33,038 | ₩33,292 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,212 | ₩33,359 | ₩32,891 | ₩33,359 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,705 | ₩33,105 | ₩32,705 | ₩32,945 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,072 | ₩33,072 | ₩32,698 | ₩32,745 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,958 | ₩33,025 | ₩32,756 | ₩32,771 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,038 | ₩33,132 | ₩32,865 | ₩32,972 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,145 | ₩33,145 | ₩32,972 | ₩33,018 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,972 | ₩33,105 | ₩32,972 | ₩32,998 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,998 | ₩33,446 | ₩32,771 | ₩33,018 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,252 | ₩33,559 | ₩32,691 | ₩32,691 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,272 | ₩33,359 | ₩33,198 | ₩33,198 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,319 | ₩33,319 | ₩33,118 | ₩33,185 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,065 | ₩33,319 | ₩33,065 | ₩33,259 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,172 | ₩33,269 | ₩33,065 | ₩33,118 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,279 | ₩33,279 | ₩33,163 | ₩33,163 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,292 | ₩33,292 | ₩33,065 | ₩33,137 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,012 | ₩33,265 | ₩33,012 | ₩33,185 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,105 | ₩33,145 | ₩32,972 | ₩33,038 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,161 | ₩33,172 | ₩32,852 | ₩32,952 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,771 | ₩33,056 | ₩32,771 | ₩32,845 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,771 | ₩33,225 | ₩32,759 | ₩32,845 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,705 | ₩33,292 | ₩32,598 | ₩32,705 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,558 | ₩32,859 | ₩32,558 | ₩32,638 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,651 | ₩32,865 | ₩32,558 | ₩32,558 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,598 | ₩32,958 | ₩32,598 | ₩32,705 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,624 | ₩32,958 | ₩32,531 | ₩32,785 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,280 | ₩34,280 | ₩32,451 | ₩32,504 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,705 | ₩32,891 | ₩32,478 | ₩32,478 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,718 | ₩32,791 | ₩32,304 | ₩32,531 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,411 | ₩32,607 | ₩32,371 | ₩32,478 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,798 | ₩32,818 | ₩32,411 | ₩32,411 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,584 | ₩32,678 | ₩32,438 | ₩32,571 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,531 | ₩32,611 | ₩32,251 | ₩32,571 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,464 | ₩32,544 | ₩32,331 | ₩32,384 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,478 | ₩32,611 | ₩32,237 | ₩32,317 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,384 | ₩32,624 | ₩32,171 | ₩32,317 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,544 | ₩32,544 | ₩32,050 | ₩32,317 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,371 | ₩32,371 | ₩32,304 | ₩32,304 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,491 | ₩32,611 | ₩32,329 | ₩32,331 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,438 | ₩32,665 | ₩32,304 | ₩32,357 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,531 | ₩32,531 | ₩32,277 | ₩32,357 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,571 | ₩32,624 | ₩32,237 | ₩32,331 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,357 | ₩32,638 | ₩32,171 | ₩32,504 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,771 | ₩32,865 | ₩32,171 | ₩32,197 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,598 | ₩32,731 | ₩32,304 | ₩32,438 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,584 | ₩32,779 | ₩32,531 | ₩32,571 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,478 | ₩32,778 | ₩32,424 | ₩32,598 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,357 | ₩32,531 | ₩32,037 | ₩32,531 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,357 | ₩32,357 | ₩31,984 | ₩32,010 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,825 | ₩33,295 | ₩32,825 | ₩32,985 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,825 | ₩32,931 | ₩32,731 | ₩32,832 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,785 | ₩32,825 | ₩32,598 | ₩32,825 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,918 | ₩32,918 | ₩32,735 | ₩32,785 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,571 | ₩32,878 | ₩32,571 | ₩32,878 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,705 | ₩32,958 | ₩32,398 | ₩32,571 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,624 | ₩32,691 | ₩32,304 | ₩32,304 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,451 | ₩32,571 | ₩32,351 | ₩32,438 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,571 | ₩32,571 | ₩32,064 | ₩32,224 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,518 | ₩32,707 | ₩32,171 | ₩32,211 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,237 | ₩32,731 | ₩32,171 | ₩32,424 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,984 | ₩32,211 | ₩31,797 | ₩32,132 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,837 | ₩32,357 | ₩31,804 | ₩31,837 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,837 | ₩31,837 | ₩31,730 | ₩31,837 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,837 | ₩31,837 | ₩31,637 | ₩31,797 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,837 | ₩31,837 | ₩31,717 | ₩31,774 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,837 | ₩32,037 | ₩31,770 | ₩31,837 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,779 | ₩31,837 | ₩31,677 | ₩31,743 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,770 | ₩31,805 | ₩31,503 | ₩31,770 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,810 | ₩31,810 | ₩31,423 | ₩31,637 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,236 | ₩31,837 | ₩31,236 | ₩31,824 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,690 | ₩31,837 | ₩31,103 | ₩31,103 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,770 | ₩31,837 | ₩31,597 | ₩31,597 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,837 | ₩31,837 | ₩31,570 | ₩31,583 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,837 | ₩31,837 | ₩31,703 | ₩31,770 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,303 | ₩31,583 | ₩31,303 | ₩31,557 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,637 | ₩31,703 | ₩31,250 | ₩31,450 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,862 | ₩31,746 | ₩30,862 | ₩31,650 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,969 | ₩31,677 | ₩30,702 | ₩30,983 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,837 | ₩32,010 | ₩31,103 | ₩31,250 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,837 | ₩32,037 | ₩31,650 | ₩31,837 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,783 | ₩31,837 | ₩31,763 | ₩31,823 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,597 | ₩31,837 | ₩31,597 | ₩31,783 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,703 | ₩31,824 | ₩31,643 | ₩31,643 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,837 | ₩31,864 | ₩31,597 | ₩31,717 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,037 | ₩32,037 | ₩31,503 | ₩31,597 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,543 | ₩31,904 | ₩31,543 | ₩31,770 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,142 | ₩31,807 | ₩30,142 | ₩31,730 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,768 | ₩29,941 | ₩29,661 | ₩29,714 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,861 | ₩30,029 | ₩29,754 | ₩29,768 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,915 | ₩30,021 | ₩29,541 | ₩29,568 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,528 | ₩30,115 | ₩29,528 | ₩29,714 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,835 | ₩30,075 | ₩29,528 | ₩29,528 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,714 | ₩30,108 | ₩29,621 | ₩29,634 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,968 | ₩30,155 | ₩29,394 | ₩29,701 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,367 | ₩30,552 | ₩29,701 | ₩29,701 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,288 | ₩30,515 | ₩30,075 | ₩30,168 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,409 | ₩30,542 | ₩30,302 | ₩30,409 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,035 | ₩30,595 | ₩30,035 | ₩30,395 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,061 | ₩30,622 | ₩29,891 | ₩29,901 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,821 | ₩30,061 | ₩29,731 | ₩30,021 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,968 | ₩30,061 | ₩29,835 | ₩29,928 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,901 | ₩30,008 | ₩29,674 | ₩29,928 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,275 | ₩30,275 | ₩29,528 | ₩29,701 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,716 | ₩30,902 | ₩30,197 | ₩30,355 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,283 | ₩31,283 | ₩29,714 | ₩29,955 | -4.25% | 7.5만 |
|---|
