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 | ₩34,294 | ₩34,294 | ₩34,161 | ₩34,188 | -0.31% | 8천 |
| 2026.10.08 | ₩34,348 | ₩34,348 | ₩34,094 | ₩34,094 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,867 | ₩34,228 | ₩33,867 | ₩34,094 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,214 | ₩34,361 | ₩34,094 | ₩34,108 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,214 | ₩34,214 | ₩33,954 | ₩34,188 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,121 | ₩34,148 | ₩34,027 | ₩34,148 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,360 | ₩34,041 | ₩33,120 | ₩33,974 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,561 | ₩35,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,054 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,494 | ₩34,628 | ₩34,494 | ₩34,561 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,428 | ₩34,575 | ₩34,428 | ₩34,569 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,561 | ₩34,575 | ₩34,321 | ₩34,574 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,601 | ₩34,601 | ₩34,454 | ₩34,468 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,615 | ₩34,615 | ₩34,454 | ₩34,481 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,628 | ₩34,628 | ₩34,535 | ₩34,535 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,615 | ₩34,615 | ₩34,428 | ₩34,441 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,281 | ₩34,627 | ₩34,281 | ₩34,428 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,428 | ₩34,561 | ₩34,428 | ₩34,428 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,428 | ₩34,468 | ₩34,428 | ₩34,428 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,588 | ₩34,588 | ₩34,428 | ₩34,428 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,628 | ₩34,628 | ₩34,428 | ₩34,428 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,628 | ₩34,628 | ₩34,428 | ₩34,482 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,601 | ₩34,628 | ₩34,254 | ₩34,428 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,428 | ₩34,528 | ₩34,428 | ₩34,441 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,593 | ₩34,593 | ₩34,428 | ₩34,428 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,461 | ₩34,561 | ₩34,428 | ₩34,508 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,027 | ₩34,535 | ₩34,027 | ₩34,474 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,561 | ₩34,661 | ₩34,561 | ₩34,561 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,575 | ₩34,575 | ₩34,161 | ₩34,428 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,561 | ₩34,775 | ₩34,535 | ₩34,775 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,561 | ₩34,641 | ₩34,561 | ₩34,641 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,588 | ₩34,628 | ₩34,588 | ₩34,628 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,588 | ₩34,588 | ₩34,573 | ₩34,573 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,628 | ₩34,628 | ₩34,588 | ₩34,588 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,641 | ₩34,641 | ₩34,575 | ₩34,641 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,561 | ₩34,628 | ₩34,561 | ₩34,595 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,528 | ₩34,628 | ₩34,494 | ₩34,575 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,494 | ₩35,148 | ₩34,309 | ₩35,148 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,294 | ₩34,494 | ₩34,294 | ₩34,494 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,987 | ₩34,441 | ₩33,987 | ₩34,441 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,134 | ₩34,294 | ₩34,094 | ₩34,219 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,294 | ₩34,364 | ₩34,294 | ₩34,321 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,214 | ₩34,361 | ₩34,081 | ₩34,261 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,041 | ₩34,241 | ₩34,041 | ₩34,161 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,161 | ₩34,361 | ₩34,027 | ₩34,174 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,374 | ₩34,374 | ₩34,161 | ₩34,161 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,228 | ₩34,361 | ₩34,228 | ₩34,361 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,067 | ₩34,298 | ₩33,974 | ₩34,298 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,094 | ₩34,094 | ₩33,894 | ₩33,921 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,761 | ₩34,134 | ₩33,761 | ₩34,094 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,894 | ₩33,965 | ₩33,707 | ₩33,761 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,921 | ₩33,921 | ₩33,694 | ₩33,694 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,761 | ₩33,827 | ₩33,694 | ₩33,721 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,001 | ₩34,001 | ₩33,727 | ₩33,787 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,600 | ₩33,921 | ₩33,600 | ₩33,761 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,987 | ₩33,987 | ₩33,694 | ₩33,721 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,827 | ₩33,974 | ₩33,627 | ₩33,841 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,654 | ₩33,974 | ₩33,654 | ₩33,821 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,747 | ₩33,934 | ₩33,741 | ₩33,847 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,360 | ₩33,921 | ₩33,360 | ₩33,921 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,761 | ₩33,881 | ₩33,707 | ₩33,747 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,894 | ₩34,001 | ₩33,794 | ₩33,881 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,974 | ₩33,974 | ₩33,640 | ₩33,814 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,694 | ₩33,921 | ₩33,681 | ₩33,707 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,934 | ₩34,047 | ₩33,694 | ₩33,694 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,881 | ₩34,001 | ₩33,694 | ₩33,787 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,747 | ₩33,827 | ₩33,747 | ₩33,747 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,987 | ₩34,254 | ₩33,761 | ₩33,907 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,014 | ₩34,014 | ₩33,761 | ₩33,801 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,694 | ₩34,695 | ₩33,562 | ₩34,668 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,334 | ₩33,747 | ₩33,334 | ₩33,694 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,027 | ₩33,623 | ₩33,027 | ₩33,534 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,201 | ₩34,628 | ₩33,294 | ₩33,294 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,161 | ₩34,508 | ₩34,034 | ₩34,054 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,368 | ₩34,508 | ₩34,108 | ₩34,121 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,468 | ₩34,521 | ₩34,295 | ₩34,361 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,575 | ₩34,681 | ₩34,361 | ₩34,468 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,161 | ₩34,661 | ₩34,161 | ₩34,587 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,548 | ₩34,548 | ₩34,121 | ₩34,161 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,628 | ₩34,695 | ₩34,575 | ₩34,628 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,388 | ₩34,601 | ₩34,388 | ₩34,561 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,268 | ₩34,561 | ₩34,268 | ₩34,535 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,508 | ₩34,548 | ₩34,401 | ₩34,548 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,027 | ₩34,414 | ₩34,027 | ₩34,361 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,361 | ₩34,385 | ₩34,321 | ₩34,361 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,308 | ₩34,324 | ₩34,108 | ₩34,324 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,228 | ₩34,360 | ₩34,161 | ₩34,348 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,334 | ₩34,361 | ₩34,241 | ₩34,241 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,268 | ₩34,388 | ₩34,228 | ₩34,328 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,161 | ₩34,294 | ₩34,161 | ₩34,294 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,134 | ₩34,414 | ₩34,134 | ₩34,268 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,134 | ₩34,241 | ₩34,108 | ₩34,161 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,334 | ₩34,334 | ₩34,067 | ₩34,288 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,161 | ₩34,188 | ₩34,054 | ₩34,121 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,148 | ₩34,148 | ₩34,027 | ₩34,108 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,947 | ₩34,108 | ₩33,947 | ₩34,054 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,961 | ₩34,094 | ₩33,881 | ₩34,094 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,961 | ₩34,161 | ₩33,787 | ₩34,014 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,694 | ₩33,947 | ₩33,656 | ₩33,947 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,654 | ₩33,934 | ₩33,654 | ₩33,694 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,587 | ₩33,874 | ₩33,587 | ₩33,654 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,867 | ₩33,927 | ₩33,734 | ₩33,774 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,001 | ₩34,001 | ₩33,694 | ₩33,841 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,721 | ₩33,894 | ₩33,721 | ₩33,867 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,947 | ₩33,947 | ₩33,761 | ₩33,934 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,761 | ₩33,894 | ₩33,507 | ₩33,894 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,827 | ₩33,854 | ₩33,638 | ₩33,821 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,681 | ₩33,881 | ₩33,601 | ₩33,881 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,827 | ₩33,827 | ₩33,400 | ₩33,614 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,827 | ₩33,827 | ₩33,734 | ₩33,827 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,694 | ₩33,827 | ₩33,694 | ₩33,827 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,867 | ₩33,867 | ₩33,694 | ₩33,787 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,681 | ₩33,761 | ₩33,627 | ₩33,694 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,747 | ₩33,761 | ₩33,627 | ₩33,654 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,694 | ₩33,734 | ₩33,521 | ₩33,694 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,694 | ₩33,721 | ₩33,654 | ₩33,694 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,667 | ₩33,747 | ₩33,627 | ₩33,627 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,574 | ₩33,694 | ₩33,574 | ₩33,694 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,721 | ₩33,721 | ₩33,574 | ₩33,627 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,614 | ₩33,627 | ₩33,512 | ₩33,614 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,654 | ₩33,734 | ₩33,494 | ₩33,507 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,334 | ₩33,595 | ₩33,334 | ₩33,595 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,360 | ₩33,574 | ₩33,360 | ₩33,574 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,587 | ₩33,587 | ₩33,360 | ₩33,427 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,387 | ₩33,560 | ₩33,320 | ₩33,427 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,307 | ₩33,387 | ₩33,307 | ₩33,347 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,267 | ₩33,387 | ₩33,227 | ₩33,334 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,387 | ₩33,387 | ₩33,175 | ₩33,294 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,440 | ₩33,440 | ₩33,187 | ₩33,300 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,614 | ₩33,614 | ₩33,213 | ₩33,347 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,480 | ₩33,480 | ₩33,213 | ₩33,213 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,107 | ₩33,627 | ₩33,107 | ₩33,294 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,000 | ₩33,093 | ₩32,826 | ₩33,093 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,013 | ₩33,086 | ₩32,760 | ₩33,000 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,494 | ₩33,867 | ₩32,893 | ₩32,933 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,827 | ₩33,827 | ₩33,440 | ₩33,667 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,774 | ₩33,827 | ₩33,627 | ₩33,640 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,427 | ₩33,774 | ₩33,427 | ₩33,600 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,694 | ₩33,827 | ₩33,427 | ₩33,427 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,294 | ₩33,627 | ₩32,826 | ₩33,627 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,380 | ₩33,427 | ₩33,280 | ₩33,334 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,420 | ₩33,480 | ₩33,120 | ₩33,334 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,093 | ₩33,463 | ₩33,093 | ₩33,427 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,180 | ₩33,331 | ₩32,960 | ₩33,093 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,213 | ₩33,307 | ₩33,027 | ₩33,027 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,227 | ₩33,327 | ₩33,027 | ₩33,160 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,209 | ₩33,480 | ₩33,120 | ₩33,360 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,360 | ₩33,467 | ₩33,027 | ₩33,280 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,200 | ₩33,347 | ₩32,880 | ₩33,347 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,693 | ₩33,093 | ₩32,693 | ₩32,933 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,060 | ₩33,060 | ₩32,686 | ₩32,733 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,947 | ₩33,013 | ₩32,744 | ₩32,760 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,027 | ₩33,120 | ₩32,853 | ₩32,960 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,133 | ₩33,133 | ₩32,960 | ₩33,007 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,960 | ₩33,093 | ₩32,960 | ₩32,987 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,987 | ₩33,434 | ₩32,760 | ₩33,007 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,240 | ₩33,547 | ₩32,680 | ₩32,680 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,260 | ₩33,347 | ₩33,187 | ₩33,187 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,307 | ₩33,307 | ₩33,107 | ₩33,173 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,053 | ₩33,307 | ₩33,053 | ₩33,247 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,160 | ₩33,258 | ₩33,053 | ₩33,107 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,267 | ₩33,267 | ₩33,151 | ₩33,151 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,280 | ₩33,280 | ₩33,053 | ₩33,125 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,000 | ₩33,253 | ₩33,000 | ₩33,173 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,093 | ₩33,133 | ₩32,960 | ₩33,027 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,149 | ₩33,160 | ₩32,840 | ₩32,940 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,760 | ₩33,044 | ₩32,760 | ₩32,833 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,760 | ₩33,213 | ₩32,748 | ₩32,833 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,693 | ₩33,280 | ₩32,586 | ₩32,693 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,546 | ₩32,848 | ₩32,546 | ₩32,626 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,640 | ₩32,853 | ₩32,546 | ₩32,546 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,586 | ₩32,947 | ₩32,586 | ₩32,693 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,613 | ₩32,947 | ₩32,520 | ₩32,773 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,268 | ₩34,268 | ₩32,440 | ₩32,493 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,693 | ₩32,880 | ₩32,466 | ₩32,466 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,706 | ₩32,780 | ₩32,293 | ₩32,520 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,399 | ₩32,596 | ₩32,359 | ₩32,466 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,786 | ₩32,806 | ₩32,399 | ₩32,399 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,573 | ₩32,666 | ₩32,426 | ₩32,560 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,520 | ₩32,600 | ₩32,239 | ₩32,560 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,453 | ₩32,532 | ₩32,319 | ₩32,373 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,466 | ₩32,600 | ₩32,226 | ₩32,306 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,373 | ₩32,613 | ₩32,159 | ₩32,306 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,533 | ₩32,533 | ₩32,039 | ₩32,306 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,359 | ₩32,359 | ₩32,293 | ₩32,293 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,480 | ₩32,600 | ₩32,317 | ₩32,319 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,426 | ₩32,653 | ₩32,293 | ₩32,346 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,520 | ₩32,520 | ₩32,266 | ₩32,346 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,560 | ₩32,613 | ₩32,226 | ₩32,319 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,346 | ₩32,626 | ₩32,159 | ₩32,493 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,760 | ₩32,853 | ₩32,159 | ₩32,186 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,586 | ₩32,720 | ₩32,293 | ₩32,426 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,573 | ₩32,768 | ₩32,520 | ₩32,560 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,466 | ₩32,766 | ₩32,413 | ₩32,586 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,346 | ₩32,520 | ₩32,026 | ₩32,520 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,346 | ₩32,346 | ₩31,972 | ₩31,999 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,813 | ₩33,283 | ₩32,813 | ₩32,973 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,813 | ₩32,920 | ₩32,720 | ₩32,821 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,773 | ₩32,813 | ₩32,586 | ₩32,813 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,907 | ₩32,907 | ₩32,723 | ₩32,773 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,560 | ₩32,867 | ₩32,560 | ₩32,867 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,693 | ₩32,947 | ₩32,386 | ₩32,560 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,613 | ₩32,680 | ₩32,293 | ₩32,293 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,440 | ₩32,560 | ₩32,339 | ₩32,426 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,560 | ₩32,560 | ₩32,053 | ₩32,213 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,506 | ₩32,696 | ₩32,159 | ₩32,199 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,226 | ₩32,720 | ₩32,159 | ₩32,413 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,972 | ₩32,199 | ₩31,786 | ₩32,121 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,826 | ₩32,346 | ₩31,792 | ₩31,826 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,826 | ₩31,826 | ₩31,719 | ₩31,826 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,826 | ₩31,826 | ₩31,626 | ₩31,786 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,826 | ₩31,826 | ₩31,706 | ₩31,763 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,826 | ₩32,026 | ₩31,759 | ₩31,826 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,768 | ₩31,826 | ₩31,666 | ₩31,732 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,759 | ₩31,794 | ₩31,492 | ₩31,759 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,799 | ₩31,799 | ₩31,412 | ₩31,626 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,225 | ₩31,826 | ₩31,225 | ₩31,812 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,679 | ₩31,826 | ₩31,092 | ₩31,092 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,759 | ₩31,826 | ₩31,585 | ₩31,585 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,826 | ₩31,826 | ₩31,559 | ₩31,572 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,826 | ₩31,826 | ₩31,692 | ₩31,759 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,292 | ₩31,572 | ₩31,292 | ₩31,545 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,626 | ₩31,692 | ₩31,239 | ₩31,439 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,852 | ₩31,735 | ₩30,852 | ₩31,639 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,958 | ₩31,666 | ₩30,691 | ₩30,972 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,826 | ₩31,999 | ₩31,092 | ₩31,239 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,826 | ₩32,026 | ₩31,639 | ₩31,826 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,772 | ₩31,826 | ₩31,752 | ₩31,812 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,585 | ₩31,826 | ₩31,585 | ₩31,772 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,692 | ₩31,812 | ₩31,632 | ₩31,632 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,826 | ₩31,852 | ₩31,585 | ₩31,706 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,026 | ₩32,026 | ₩31,492 | ₩31,585 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,532 | ₩31,892 | ₩31,532 | ₩31,759 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,131 | ₩31,796 | ₩30,131 | ₩31,719 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,757 | ₩29,931 | ₩29,651 | ₩29,704 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,851 | ₩30,019 | ₩29,744 | ₩29,757 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,904 | ₩30,011 | ₩29,530 | ₩29,557 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,517 | ₩30,104 | ₩29,517 | ₩29,704 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,824 | ₩30,064 | ₩29,517 | ₩29,517 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,704 | ₩30,098 | ₩29,611 | ₩29,624 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,958 | ₩30,144 | ₩29,384 | ₩29,691 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,357 | ₩30,541 | ₩29,691 | ₩29,691 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,278 | ₩30,505 | ₩30,064 | ₩30,158 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,398 | ₩30,531 | ₩30,291 | ₩30,398 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,024 | ₩30,585 | ₩30,024 | ₩30,385 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,051 | ₩30,611 | ₩29,881 | ₩29,891 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,811 | ₩30,051 | ₩29,721 | ₩30,011 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,958 | ₩30,051 | ₩29,824 | ₩29,917 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,891 | ₩29,998 | ₩29,664 | ₩29,917 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,264 | ₩30,264 | ₩29,517 | ₩29,691 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,705 | ₩30,892 | ₩30,187 | ₩30,344 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,272 | ₩31,272 | ₩29,704 | ₩29,944 | -4.25% | 7.5만 |
|---|
