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 | ₩34,319 | ₩34,319 | ₩34,186 | ₩34,212 | -0.31% | 8천 |
| 2026.10.08 | ₩34,373 | ₩34,373 | ₩34,119 | ₩34,119 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,892 | ₩34,252 | ₩33,892 | ₩34,119 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,239 | ₩34,386 | ₩34,119 | ₩34,132 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,239 | ₩34,239 | ₩33,979 | ₩34,212 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,146 | ₩34,172 | ₩34,052 | ₩34,172 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,385 | ₩34,066 | ₩33,144 | ₩33,999 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,586 | ₩35,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,079 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,520 | ₩34,653 | ₩34,520 | ₩34,586 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,453 | ₩34,600 | ₩34,453 | ₩34,594 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,586 | ₩34,600 | ₩34,346 | ₩34,599 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,626 | ₩34,626 | ₩34,480 | ₩34,493 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,640 | ₩34,640 | ₩34,480 | ₩34,506 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,653 | ₩34,653 | ₩34,560 | ₩34,560 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,640 | ₩34,640 | ₩34,453 | ₩34,466 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,306 | ₩34,652 | ₩34,306 | ₩34,453 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,453 | ₩34,586 | ₩34,453 | ₩34,453 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,453 | ₩34,493 | ₩34,453 | ₩34,453 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,613 | ₩34,613 | ₩34,453 | ₩34,453 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,653 | ₩34,653 | ₩34,453 | ₩34,453 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,653 | ₩34,653 | ₩34,453 | ₩34,508 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,626 | ₩34,653 | ₩34,279 | ₩34,453 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,453 | ₩34,553 | ₩34,453 | ₩34,466 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,618 | ₩34,618 | ₩34,453 | ₩34,453 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,486 | ₩34,586 | ₩34,453 | ₩34,533 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,052 | ₩34,560 | ₩34,052 | ₩34,500 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,586 | ₩34,686 | ₩34,586 | ₩34,586 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,600 | ₩34,600 | ₩34,186 | ₩34,453 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,586 | ₩34,800 | ₩34,560 | ₩34,800 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,586 | ₩34,666 | ₩34,586 | ₩34,666 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,653 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,613 | ₩34,613 | ₩34,598 | ₩34,598 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,653 | ₩34,653 | ₩34,613 | ₩34,613 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,666 | ₩34,666 | ₩34,600 | ₩34,666 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,586 | ₩34,653 | ₩34,586 | ₩34,620 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,553 | ₩34,653 | ₩34,520 | ₩34,600 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,520 | ₩35,174 | ₩34,334 | ₩35,174 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,319 | ₩34,520 | ₩34,319 | ₩34,520 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩34,012 | ₩34,466 | ₩34,012 | ₩34,466 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,159 | ₩34,319 | ₩34,119 | ₩34,244 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,319 | ₩34,389 | ₩34,319 | ₩34,346 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,239 | ₩34,386 | ₩34,106 | ₩34,286 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,066 | ₩34,266 | ₩34,066 | ₩34,186 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,186 | ₩34,386 | ₩34,052 | ₩34,199 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,399 | ₩34,399 | ₩34,186 | ₩34,186 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,252 | ₩34,386 | ₩34,252 | ₩34,386 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,092 | ₩34,323 | ₩33,999 | ₩34,323 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,119 | ₩34,119 | ₩33,919 | ₩33,945 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,785 | ₩34,159 | ₩33,785 | ₩34,119 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,919 | ₩33,989 | ₩33,732 | ₩33,785 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,945 | ₩33,945 | ₩33,718 | ₩33,718 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,785 | ₩33,852 | ₩33,718 | ₩33,745 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,025 | ₩34,025 | ₩33,752 | ₩33,812 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,625 | ₩33,945 | ₩33,625 | ₩33,785 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩34,012 | ₩34,012 | ₩33,718 | ₩33,745 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,852 | ₩33,999 | ₩33,652 | ₩33,865 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,678 | ₩33,999 | ₩33,678 | ₩33,845 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,772 | ₩33,959 | ₩33,765 | ₩33,872 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,385 | ₩33,945 | ₩33,385 | ₩33,945 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,785 | ₩33,905 | ₩33,732 | ₩33,772 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,919 | ₩34,025 | ₩33,818 | ₩33,905 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,999 | ₩33,999 | ₩33,665 | ₩33,839 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,718 | ₩33,945 | ₩33,705 | ₩33,732 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,959 | ₩34,072 | ₩33,718 | ₩33,718 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,905 | ₩34,025 | ₩33,718 | ₩33,812 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,772 | ₩33,852 | ₩33,772 | ₩33,772 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩34,012 | ₩34,279 | ₩33,785 | ₩33,932 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,039 | ₩34,039 | ₩33,785 | ₩33,825 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,718 | ₩34,720 | ₩33,586 | ₩34,693 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,358 | ₩33,772 | ₩33,358 | ₩33,718 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,051 | ₩33,648 | ₩33,051 | ₩33,558 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,226 | ₩34,653 | ₩33,318 | ₩33,318 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,186 | ₩34,533 | ₩34,059 | ₩34,079 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,393 | ₩34,533 | ₩34,132 | ₩34,146 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,493 | ₩34,546 | ₩34,320 | ₩34,386 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,600 | ₩34,706 | ₩34,386 | ₩34,493 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,186 | ₩34,686 | ₩34,186 | ₩34,612 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,573 | ₩34,573 | ₩34,146 | ₩34,186 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,653 | ₩34,720 | ₩34,600 | ₩34,653 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,413 | ₩34,626 | ₩34,413 | ₩34,586 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,293 | ₩34,586 | ₩34,293 | ₩34,560 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,533 | ₩34,573 | ₩34,426 | ₩34,573 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,052 | ₩34,439 | ₩34,052 | ₩34,386 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,386 | ₩34,410 | ₩34,346 | ₩34,386 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,333 | ₩34,349 | ₩34,132 | ₩34,349 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,252 | ₩34,385 | ₩34,186 | ₩34,373 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,359 | ₩34,386 | ₩34,266 | ₩34,266 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,293 | ₩34,413 | ₩34,253 | ₩34,353 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,186 | ₩34,319 | ₩34,186 | ₩34,319 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,159 | ₩34,439 | ₩34,159 | ₩34,293 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,159 | ₩34,266 | ₩34,132 | ₩34,186 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,359 | ₩34,359 | ₩34,092 | ₩34,313 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,186 | ₩34,212 | ₩34,079 | ₩34,146 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,172 | ₩34,172 | ₩34,052 | ₩34,132 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,972 | ₩34,132 | ₩33,972 | ₩34,079 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,985 | ₩34,119 | ₩33,905 | ₩34,119 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,985 | ₩34,186 | ₩33,812 | ₩34,039 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,718 | ₩33,972 | ₩33,681 | ₩33,972 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,678 | ₩33,959 | ₩33,678 | ₩33,718 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,612 | ₩33,899 | ₩33,612 | ₩33,678 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,892 | ₩33,952 | ₩33,758 | ₩33,798 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,025 | ₩34,025 | ₩33,718 | ₩33,865 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,745 | ₩33,919 | ₩33,745 | ₩33,892 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,972 | ₩33,972 | ₩33,785 | ₩33,959 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,785 | ₩33,919 | ₩33,531 | ₩33,919 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,852 | ₩33,879 | ₩33,662 | ₩33,845 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,705 | ₩33,905 | ₩33,625 | ₩33,905 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,852 | ₩33,852 | ₩33,425 | ₩33,638 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,852 | ₩33,852 | ₩33,759 | ₩33,852 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,718 | ₩33,852 | ₩33,718 | ₩33,852 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,892 | ₩33,892 | ₩33,718 | ₩33,812 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,705 | ₩33,785 | ₩33,652 | ₩33,718 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,772 | ₩33,785 | ₩33,652 | ₩33,678 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,718 | ₩33,758 | ₩33,545 | ₩33,718 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,718 | ₩33,745 | ₩33,678 | ₩33,718 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,692 | ₩33,772 | ₩33,652 | ₩33,652 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,598 | ₩33,718 | ₩33,598 | ₩33,718 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,745 | ₩33,745 | ₩33,598 | ₩33,652 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,638 | ₩33,652 | ₩33,536 | ₩33,638 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,678 | ₩33,758 | ₩33,518 | ₩33,531 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,358 | ₩33,620 | ₩33,358 | ₩33,620 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,385 | ₩33,598 | ₩33,385 | ₩33,598 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,612 | ₩33,612 | ₩33,385 | ₩33,451 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,411 | ₩33,585 | ₩33,345 | ₩33,451 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,331 | ₩33,411 | ₩33,331 | ₩33,371 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,291 | ₩33,411 | ₩33,251 | ₩33,358 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,411 | ₩33,411 | ₩33,200 | ₩33,318 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,465 | ₩33,465 | ₩33,211 | ₩33,324 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,638 | ₩33,638 | ₩33,238 | ₩33,371 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,505 | ₩33,505 | ₩33,238 | ₩33,238 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,131 | ₩33,651 | ₩33,131 | ₩33,318 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,024 | ₩33,117 | ₩32,850 | ₩33,117 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,037 | ₩33,110 | ₩32,784 | ₩33,024 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,518 | ₩33,892 | ₩32,917 | ₩32,957 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,852 | ₩33,852 | ₩33,465 | ₩33,692 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,798 | ₩33,851 | ₩33,652 | ₩33,665 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,451 | ₩33,798 | ₩33,451 | ₩33,625 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,718 | ₩33,852 | ₩33,451 | ₩33,451 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,318 | ₩33,652 | ₩32,850 | ₩33,652 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,405 | ₩33,451 | ₩33,304 | ₩33,358 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,445 | ₩33,505 | ₩33,144 | ₩33,358 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,117 | ₩33,487 | ₩33,117 | ₩33,451 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,204 | ₩33,355 | ₩32,984 | ₩33,117 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,238 | ₩33,331 | ₩33,051 | ₩33,051 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,251 | ₩33,351 | ₩33,051 | ₩33,184 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,233 | ₩33,505 | ₩33,144 | ₩33,385 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,385 | ₩33,491 | ₩33,051 | ₩33,304 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,224 | ₩33,371 | ₩32,904 | ₩33,371 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,717 | ₩33,117 | ₩32,717 | ₩32,957 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,084 | ₩33,084 | ₩32,710 | ₩32,757 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,971 | ₩33,037 | ₩32,768 | ₩32,784 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,051 | ₩33,144 | ₩32,877 | ₩32,984 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,157 | ₩33,157 | ₩32,984 | ₩33,031 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,984 | ₩33,117 | ₩32,984 | ₩33,011 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩33,011 | ₩33,458 | ₩32,784 | ₩33,031 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,264 | ₩33,571 | ₩32,703 | ₩32,703 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,284 | ₩33,371 | ₩33,211 | ₩33,211 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,331 | ₩33,331 | ₩33,131 | ₩33,198 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,077 | ₩33,331 | ₩33,077 | ₩33,271 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,184 | ₩33,282 | ₩33,077 | ₩33,131 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,291 | ₩33,291 | ₩33,175 | ₩33,175 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,304 | ₩33,304 | ₩33,077 | ₩33,149 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,024 | ₩33,278 | ₩33,024 | ₩33,198 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,117 | ₩33,157 | ₩32,984 | ₩33,051 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,173 | ₩33,184 | ₩32,864 | ₩32,964 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,784 | ₩33,068 | ₩32,784 | ₩32,857 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,784 | ₩33,238 | ₩32,771 | ₩32,857 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,717 | ₩33,304 | ₩32,610 | ₩32,717 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,570 | ₩32,872 | ₩32,570 | ₩32,650 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,663 | ₩32,877 | ₩32,570 | ₩32,570 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,610 | ₩32,971 | ₩32,610 | ₩32,717 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,636 | ₩32,971 | ₩32,543 | ₩32,797 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,293 | ₩34,293 | ₩32,463 | ₩32,517 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,717 | ₩32,904 | ₩32,490 | ₩32,490 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,730 | ₩32,804 | ₩32,316 | ₩32,543 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,423 | ₩32,619 | ₩32,383 | ₩32,490 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,810 | ₩32,830 | ₩32,423 | ₩32,423 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,597 | ₩32,690 | ₩32,450 | ₩32,583 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,543 | ₩32,623 | ₩32,263 | ₩32,583 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,476 | ₩32,556 | ₩32,343 | ₩32,396 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,490 | ₩32,623 | ₩32,249 | ₩32,330 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,396 | ₩32,637 | ₩32,183 | ₩32,330 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,557 | ₩32,557 | ₩32,062 | ₩32,330 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,383 | ₩32,383 | ₩32,316 | ₩32,316 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,503 | ₩32,623 | ₩32,341 | ₩32,343 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,450 | ₩32,677 | ₩32,316 | ₩32,370 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,543 | ₩32,543 | ₩32,289 | ₩32,370 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,583 | ₩32,637 | ₩32,249 | ₩32,343 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,370 | ₩32,650 | ₩32,183 | ₩32,517 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,784 | ₩32,877 | ₩32,183 | ₩32,209 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,610 | ₩32,744 | ₩32,316 | ₩32,450 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,597 | ₩32,792 | ₩32,543 | ₩32,583 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,490 | ₩32,790 | ₩32,436 | ₩32,610 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,370 | ₩32,543 | ₩32,049 | ₩32,543 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,370 | ₩32,370 | ₩31,996 | ₩32,022 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,837 | ₩33,308 | ₩32,837 | ₩32,997 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,837 | ₩32,944 | ₩32,744 | ₩32,844 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,797 | ₩32,837 | ₩32,610 | ₩32,837 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,930 | ₩32,930 | ₩32,747 | ₩32,797 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,583 | ₩32,890 | ₩32,583 | ₩32,890 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,717 | ₩32,971 | ₩32,410 | ₩32,583 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,637 | ₩32,703 | ₩32,316 | ₩32,316 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,463 | ₩32,583 | ₩32,363 | ₩32,450 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,583 | ₩32,583 | ₩32,076 | ₩32,236 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,530 | ₩32,720 | ₩32,183 | ₩32,223 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,249 | ₩32,744 | ₩32,183 | ₩32,436 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,996 | ₩32,223 | ₩31,809 | ₩32,144 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,849 | ₩32,370 | ₩31,815 | ₩31,849 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,849 | ₩31,849 | ₩31,742 | ₩31,849 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,849 | ₩31,849 | ₩31,649 | ₩31,809 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,849 | ₩31,849 | ₩31,729 | ₩31,786 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,849 | ₩32,049 | ₩31,782 | ₩31,849 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,791 | ₩31,849 | ₩31,689 | ₩31,755 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,782 | ₩31,817 | ₩31,515 | ₩31,782 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,822 | ₩31,822 | ₩31,435 | ₩31,649 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,248 | ₩31,849 | ₩31,248 | ₩31,835 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,702 | ₩31,849 | ₩31,114 | ₩31,114 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,782 | ₩31,849 | ₩31,608 | ₩31,608 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,849 | ₩31,849 | ₩31,582 | ₩31,595 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,849 | ₩31,849 | ₩31,715 | ₩31,782 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,315 | ₩31,595 | ₩31,315 | ₩31,568 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,649 | ₩31,715 | ₩31,261 | ₩31,462 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,874 | ₩31,758 | ₩30,874 | ₩31,662 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,981 | ₩31,689 | ₩30,714 | ₩30,994 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,849 | ₩32,022 | ₩31,114 | ₩31,261 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,849 | ₩32,049 | ₩31,662 | ₩31,849 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,795 | ₩31,849 | ₩31,775 | ₩31,835 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,608 | ₩31,849 | ₩31,608 | ₩31,795 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,715 | ₩31,835 | ₩31,655 | ₩31,655 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,849 | ₩31,876 | ₩31,608 | ₩31,729 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,049 | ₩32,049 | ₩31,515 | ₩31,608 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,555 | ₩31,916 | ₩31,555 | ₩31,782 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,153 | ₩31,819 | ₩30,153 | ₩31,742 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,779 | ₩29,953 | ₩29,672 | ₩29,726 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,872 | ₩30,041 | ₩29,766 | ₩29,779 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,926 | ₩30,033 | ₩29,552 | ₩29,579 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,539 | ₩30,126 | ₩29,539 | ₩29,726 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,846 | ₩30,086 | ₩29,539 | ₩29,539 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,726 | ₩30,119 | ₩29,632 | ₩29,645 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,979 | ₩30,166 | ₩29,405 | ₩29,712 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,379 | ₩30,563 | ₩29,712 | ₩29,712 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,300 | ₩30,527 | ₩30,086 | ₩30,180 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,420 | ₩30,553 | ₩30,313 | ₩30,420 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,046 | ₩30,607 | ₩30,046 | ₩30,407 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,073 | ₩30,634 | ₩29,902 | ₩29,913 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,832 | ₩30,073 | ₩29,742 | ₩30,033 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,979 | ₩30,073 | ₩29,846 | ₩29,939 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,913 | ₩30,019 | ₩29,685 | ₩29,939 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,286 | ₩30,286 | ₩29,539 | ₩29,712 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,727 | ₩30,914 | ₩30,209 | ₩30,367 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,295 | ₩31,295 | ₩29,726 | ₩29,966 | -4.25% | 7.5만 |
|---|
