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 | ₩34,304 | ₩34,304 | ₩34,170 | ₩34,197 | -0.31% | 8천 |
| 2026.10.08 | ₩34,357 | ₩34,357 | ₩34,104 | ₩34,104 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,877 | ₩34,237 | ₩33,877 | ₩34,104 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,224 | ₩34,371 | ₩34,104 | ₩34,117 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,224 | ₩34,224 | ₩33,963 | ₩34,197 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,130 | ₩34,157 | ₩34,037 | ₩34,157 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,370 | ₩34,050 | ₩33,129 | ₩33,983 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,571 | ₩35,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,064 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,504 | ₩34,638 | ₩34,504 | ₩34,571 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,437 | ₩34,584 | ₩34,437 | ₩34,579 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,571 | ₩34,585 | ₩34,331 | ₩34,583 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,611 | ₩34,611 | ₩34,464 | ₩34,478 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,624 | ₩34,624 | ₩34,464 | ₩34,491 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,638 | ₩34,638 | ₩34,544 | ₩34,544 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,624 | ₩34,624 | ₩34,437 | ₩34,451 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,290 | ₩34,636 | ₩34,290 | ₩34,437 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,437 | ₩34,571 | ₩34,437 | ₩34,437 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,437 | ₩34,477 | ₩34,437 | ₩34,437 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,597 | ₩34,597 | ₩34,437 | ₩34,437 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,638 | ₩34,638 | ₩34,437 | ₩34,437 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,638 | ₩34,638 | ₩34,437 | ₩34,492 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,611 | ₩34,637 | ₩34,264 | ₩34,437 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,437 | ₩34,537 | ₩34,437 | ₩34,451 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,603 | ₩34,603 | ₩34,437 | ₩34,437 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,471 | ₩34,571 | ₩34,437 | ₩34,517 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,037 | ₩34,544 | ₩34,037 | ₩34,484 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,571 | ₩34,671 | ₩34,571 | ₩34,571 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,584 | ₩34,584 | ₩34,170 | ₩34,437 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,571 | ₩34,784 | ₩34,544 | ₩34,784 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,571 | ₩34,651 | ₩34,571 | ₩34,651 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,597 | ₩34,638 | ₩34,597 | ₩34,638 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,597 | ₩34,597 | ₩34,583 | ₩34,583 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,638 | ₩34,638 | ₩34,597 | ₩34,597 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,651 | ₩34,651 | ₩34,584 | ₩34,651 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,571 | ₩34,638 | ₩34,571 | ₩34,604 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,537 | ₩34,638 | ₩34,504 | ₩34,584 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,504 | ₩35,158 | ₩34,318 | ₩35,158 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,304 | ₩34,504 | ₩34,304 | ₩34,504 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,997 | ₩34,451 | ₩33,997 | ₩34,451 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,144 | ₩34,304 | ₩34,104 | ₩34,229 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,304 | ₩34,374 | ₩34,304 | ₩34,331 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,224 | ₩34,371 | ₩34,090 | ₩34,270 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,050 | ₩34,250 | ₩34,050 | ₩34,170 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,170 | ₩34,371 | ₩34,037 | ₩34,184 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,384 | ₩34,384 | ₩34,170 | ₩34,170 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,237 | ₩34,371 | ₩34,237 | ₩34,371 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,077 | ₩34,308 | ₩33,983 | ₩34,308 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,104 | ₩34,104 | ₩33,903 | ₩33,930 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,770 | ₩34,144 | ₩33,770 | ₩34,104 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,903 | ₩33,974 | ₩33,717 | ₩33,770 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,930 | ₩33,930 | ₩33,703 | ₩33,703 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,770 | ₩33,837 | ₩33,703 | ₩33,730 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,010 | ₩34,010 | ₩33,737 | ₩33,797 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,610 | ₩33,930 | ₩33,610 | ₩33,770 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,997 | ₩33,997 | ₩33,703 | ₩33,730 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,837 | ₩33,983 | ₩33,636 | ₩33,850 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,663 | ₩33,983 | ₩33,663 | ₩33,830 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,757 | ₩33,943 | ₩33,750 | ₩33,857 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,370 | ₩33,930 | ₩33,370 | ₩33,930 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,770 | ₩33,890 | ₩33,717 | ₩33,757 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,903 | ₩34,010 | ₩33,803 | ₩33,890 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,983 | ₩33,983 | ₩33,650 | ₩33,823 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,703 | ₩33,930 | ₩33,690 | ₩33,717 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,943 | ₩34,057 | ₩33,703 | ₩33,703 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,890 | ₩34,010 | ₩33,703 | ₩33,797 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,757 | ₩33,837 | ₩33,757 | ₩33,757 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,997 | ₩34,264 | ₩33,770 | ₩33,917 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,024 | ₩34,024 | ₩33,770 | ₩33,810 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,703 | ₩34,704 | ₩33,571 | ₩34,678 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,343 | ₩33,757 | ₩33,343 | ₩33,703 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,036 | ₩33,632 | ₩33,036 | ₩33,543 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,210 | ₩34,638 | ₩33,303 | ₩33,303 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,170 | ₩34,517 | ₩34,044 | ₩34,064 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,377 | ₩34,517 | ₩34,117 | ₩34,130 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,477 | ₩34,531 | ₩34,304 | ₩34,371 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,584 | ₩34,691 | ₩34,371 | ₩34,477 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,170 | ₩34,671 | ₩34,170 | ₩34,597 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,557 | ₩34,557 | ₩34,130 | ₩34,170 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,638 | ₩34,704 | ₩34,584 | ₩34,638 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,397 | ₩34,611 | ₩34,397 | ₩34,571 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,277 | ₩34,571 | ₩34,277 | ₩34,544 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,517 | ₩34,557 | ₩34,411 | ₩34,557 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,037 | ₩34,424 | ₩34,037 | ₩34,371 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,371 | ₩34,394 | ₩34,331 | ₩34,371 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,317 | ₩34,334 | ₩34,117 | ₩34,334 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,237 | ₩34,370 | ₩34,170 | ₩34,357 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,344 | ₩34,371 | ₩34,250 | ₩34,250 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,277 | ₩34,397 | ₩34,238 | ₩34,337 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,170 | ₩34,304 | ₩34,170 | ₩34,304 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,424 | ₩34,144 | ₩34,277 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,144 | ₩34,250 | ₩34,117 | ₩34,170 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,344 | ₩34,344 | ₩34,077 | ₩34,297 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,170 | ₩34,197 | ₩34,064 | ₩34,130 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,157 | ₩34,157 | ₩34,037 | ₩34,117 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,957 | ₩34,117 | ₩33,957 | ₩34,064 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,970 | ₩34,104 | ₩33,890 | ₩34,104 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,970 | ₩34,170 | ₩33,797 | ₩34,023 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,703 | ₩33,957 | ₩33,665 | ₩33,957 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,663 | ₩33,943 | ₩33,663 | ₩33,703 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,596 | ₩33,883 | ₩33,596 | ₩33,663 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,877 | ₩33,937 | ₩33,743 | ₩33,783 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,010 | ₩34,010 | ₩33,703 | ₩33,850 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,730 | ₩33,903 | ₩33,730 | ₩33,877 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,957 | ₩33,957 | ₩33,770 | ₩33,943 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,770 | ₩33,903 | ₩33,516 | ₩33,903 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,837 | ₩33,863 | ₩33,647 | ₩33,830 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,690 | ₩33,890 | ₩33,610 | ₩33,890 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,837 | ₩33,837 | ₩33,410 | ₩33,623 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,837 | ₩33,837 | ₩33,743 | ₩33,837 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,703 | ₩33,837 | ₩33,703 | ₩33,837 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,877 | ₩33,877 | ₩33,703 | ₩33,797 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,690 | ₩33,770 | ₩33,636 | ₩33,703 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,757 | ₩33,770 | ₩33,636 | ₩33,663 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,703 | ₩33,743 | ₩33,530 | ₩33,703 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,703 | ₩33,730 | ₩33,663 | ₩33,703 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,676 | ₩33,756 | ₩33,636 | ₩33,636 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,583 | ₩33,703 | ₩33,583 | ₩33,703 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,730 | ₩33,730 | ₩33,583 | ₩33,636 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,623 | ₩33,636 | ₩33,521 | ₩33,623 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,663 | ₩33,743 | ₩33,503 | ₩33,516 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,343 | ₩33,604 | ₩33,343 | ₩33,604 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,370 | ₩33,583 | ₩33,370 | ₩33,583 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,596 | ₩33,596 | ₩33,370 | ₩33,436 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,396 | ₩33,570 | ₩33,330 | ₩33,436 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,316 | ₩33,396 | ₩33,316 | ₩33,356 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,276 | ₩33,396 | ₩33,236 | ₩33,343 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,396 | ₩33,396 | ₩33,185 | ₩33,303 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,450 | ₩33,450 | ₩33,196 | ₩33,309 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,623 | ₩33,623 | ₩33,223 | ₩33,356 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,490 | ₩33,490 | ₩33,223 | ₩33,223 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,116 | ₩33,636 | ₩33,116 | ₩33,303 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,009 | ₩33,103 | ₩32,836 | ₩33,103 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,022 | ₩33,095 | ₩32,769 | ₩33,009 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,503 | ₩33,877 | ₩32,902 | ₩32,942 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,837 | ₩33,837 | ₩33,450 | ₩33,676 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,783 | ₩33,836 | ₩33,636 | ₩33,650 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,436 | ₩33,783 | ₩33,436 | ₩33,610 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,703 | ₩33,837 | ₩33,436 | ₩33,436 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,303 | ₩33,636 | ₩32,836 | ₩33,636 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,390 | ₩33,436 | ₩33,289 | ₩33,343 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,430 | ₩33,490 | ₩33,129 | ₩33,343 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,103 | ₩33,472 | ₩33,103 | ₩33,436 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,189 | ₩33,340 | ₩32,969 | ₩33,103 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,223 | ₩33,316 | ₩33,036 | ₩33,036 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,236 | ₩33,336 | ₩33,036 | ₩33,169 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,218 | ₩33,490 | ₩33,129 | ₩33,370 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,370 | ₩33,476 | ₩33,036 | ₩33,289 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,209 | ₩33,356 | ₩32,889 | ₩33,356 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,702 | ₩33,103 | ₩32,702 | ₩32,942 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,069 | ₩33,069 | ₩32,695 | ₩32,742 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,956 | ₩33,022 | ₩32,753 | ₩32,769 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,036 | ₩33,129 | ₩32,862 | ₩32,969 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,143 | ₩33,143 | ₩32,969 | ₩33,016 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,969 | ₩33,102 | ₩32,969 | ₩32,996 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,996 | ₩33,443 | ₩32,769 | ₩33,016 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,249 | ₩33,556 | ₩32,689 | ₩32,689 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,269 | ₩33,356 | ₩33,196 | ₩33,196 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,316 | ₩33,316 | ₩33,116 | ₩33,183 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,063 | ₩33,316 | ₩33,063 | ₩33,256 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,169 | ₩33,267 | ₩33,063 | ₩33,116 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,276 | ₩33,276 | ₩33,160 | ₩33,160 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,289 | ₩33,289 | ₩33,063 | ₩33,134 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,009 | ₩33,263 | ₩33,009 | ₩33,183 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,103 | ₩33,143 | ₩32,969 | ₩33,036 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,158 | ₩33,169 | ₩32,849 | ₩32,949 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,769 | ₩33,053 | ₩32,769 | ₩32,842 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,769 | ₩33,223 | ₩32,757 | ₩32,842 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,702 | ₩33,289 | ₩32,595 | ₩32,702 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,555 | ₩32,857 | ₩32,555 | ₩32,635 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,649 | ₩32,862 | ₩32,555 | ₩32,555 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,595 | ₩32,956 | ₩32,595 | ₩32,702 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,622 | ₩32,956 | ₩32,529 | ₩32,782 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,277 | ₩34,277 | ₩32,449 | ₩32,502 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,702 | ₩32,889 | ₩32,475 | ₩32,475 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,715 | ₩32,789 | ₩32,302 | ₩32,529 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,408 | ₩32,605 | ₩32,368 | ₩32,475 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,796 | ₩32,816 | ₩32,408 | ₩32,408 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,582 | ₩32,675 | ₩32,435 | ₩32,569 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,529 | ₩32,609 | ₩32,248 | ₩32,569 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,462 | ₩32,541 | ₩32,328 | ₩32,382 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,475 | ₩32,609 | ₩32,235 | ₩32,315 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,382 | ₩32,622 | ₩32,168 | ₩32,315 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,542 | ₩32,542 | ₩32,048 | ₩32,315 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,368 | ₩32,368 | ₩32,302 | ₩32,302 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,489 | ₩32,609 | ₩32,326 | ₩32,328 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,435 | ₩32,662 | ₩32,302 | ₩32,355 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,529 | ₩32,529 | ₩32,275 | ₩32,355 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,569 | ₩32,622 | ₩32,235 | ₩32,328 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,355 | ₩32,635 | ₩32,168 | ₩32,502 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,769 | ₩32,862 | ₩32,168 | ₩32,195 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,595 | ₩32,729 | ₩32,302 | ₩32,435 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,582 | ₩32,777 | ₩32,529 | ₩32,569 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,475 | ₩32,776 | ₩32,422 | ₩32,595 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,355 | ₩32,529 | ₩32,035 | ₩32,529 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,355 | ₩32,355 | ₩31,981 | ₩32,008 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,822 | ₩33,293 | ₩32,822 | ₩32,982 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,822 | ₩32,929 | ₩32,729 | ₩32,830 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,782 | ₩32,822 | ₩32,595 | ₩32,822 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,916 | ₩32,916 | ₩32,732 | ₩32,782 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,569 | ₩32,876 | ₩32,569 | ₩32,876 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,702 | ₩32,956 | ₩32,395 | ₩32,569 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,622 | ₩32,689 | ₩32,302 | ₩32,302 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,449 | ₩32,569 | ₩32,348 | ₩32,435 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,569 | ₩32,569 | ₩32,061 | ₩32,222 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,515 | ₩32,705 | ₩32,168 | ₩32,208 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,235 | ₩32,729 | ₩32,168 | ₩32,422 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,981 | ₩32,208 | ₩31,794 | ₩32,129 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,835 | ₩32,355 | ₩31,801 | ₩31,835 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,835 | ₩31,835 | ₩31,728 | ₩31,835 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,835 | ₩31,835 | ₩31,634 | ₩31,794 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,835 | ₩31,835 | ₩31,714 | ₩31,772 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,835 | ₩32,035 | ₩31,768 | ₩31,835 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,777 | ₩31,835 | ₩31,674 | ₩31,741 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,768 | ₩31,802 | ₩31,501 | ₩31,768 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,808 | ₩31,808 | ₩31,421 | ₩31,634 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,234 | ₩31,835 | ₩31,234 | ₩31,821 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,688 | ₩31,835 | ₩31,100 | ₩31,100 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,768 | ₩31,835 | ₩31,594 | ₩31,594 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,835 | ₩31,835 | ₩31,568 | ₩31,581 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,835 | ₩31,835 | ₩31,701 | ₩31,768 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,301 | ₩31,581 | ₩31,301 | ₩31,554 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,634 | ₩31,701 | ₩31,247 | ₩31,447 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,860 | ₩31,743 | ₩30,860 | ₩31,648 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,967 | ₩31,674 | ₩30,700 | ₩30,980 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,835 | ₩32,008 | ₩31,101 | ₩31,247 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,835 | ₩32,035 | ₩31,648 | ₩31,835 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,781 | ₩31,835 | ₩31,761 | ₩31,821 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,594 | ₩31,835 | ₩31,594 | ₩31,781 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,701 | ₩31,821 | ₩31,641 | ₩31,641 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,835 | ₩31,861 | ₩31,594 | ₩31,714 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,035 | ₩32,035 | ₩31,501 | ₩31,594 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,541 | ₩31,901 | ₩31,541 | ₩31,768 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,139 | ₩31,804 | ₩30,139 | ₩31,728 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,766 | ₩29,939 | ₩29,659 | ₩29,712 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,859 | ₩30,027 | ₩29,752 | ₩29,766 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,912 | ₩30,019 | ₩29,539 | ₩29,565 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,525 | ₩30,113 | ₩29,525 | ₩29,712 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,832 | ₩30,073 | ₩29,525 | ₩29,525 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,712 | ₩30,106 | ₩29,619 | ₩29,632 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,966 | ₩30,153 | ₩29,392 | ₩29,699 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,365 | ₩30,549 | ₩29,699 | ₩29,699 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,286 | ₩30,513 | ₩30,073 | ₩30,166 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,406 | ₩30,540 | ₩30,300 | ₩30,406 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,033 | ₩30,593 | ₩30,033 | ₩30,393 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,059 | ₩30,620 | ₩29,889 | ₩29,899 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,819 | ₩30,059 | ₩29,729 | ₩30,019 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,966 | ₩30,059 | ₩29,832 | ₩29,926 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,899 | ₩30,006 | ₩29,672 | ₩29,926 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,273 | ₩30,273 | ₩29,525 | ₩29,699 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,713 | ₩30,900 | ₩30,195 | ₩30,353 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,281 | ₩31,281 | ₩29,712 | ₩29,952 | -4.25% | 7.5만 |
|---|
