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 | ₩34,301 | ₩34,301 | ₩34,168 | ₩34,195 | -0.31% | 8천 |
| 2026.10.08 | ₩34,355 | ₩34,355 | ₩34,101 | ₩34,101 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,874 | ₩34,235 | ₩33,874 | ₩34,101 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,221 | ₩34,368 | ₩34,101 | ₩34,114 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,221 | ₩34,221 | ₩33,961 | ₩34,195 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,128 | ₩34,154 | ₩34,034 | ₩34,154 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,367 | ₩34,048 | ₩33,127 | ₩33,981 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,568 | ₩35,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,061 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,501 | ₩34,635 | ₩34,501 | ₩34,568 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,435 | ₩34,582 | ₩34,435 | ₩34,576 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,568 | ₩34,582 | ₩34,328 | ₩34,581 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,608 | ₩34,608 | ₩34,461 | ₩34,475 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,622 | ₩34,622 | ₩34,461 | ₩34,488 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,635 | ₩34,635 | ₩34,542 | ₩34,542 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,622 | ₩34,622 | ₩34,435 | ₩34,448 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,288 | ₩34,634 | ₩34,288 | ₩34,435 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,435 | ₩34,568 | ₩34,435 | ₩34,435 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,435 | ₩34,475 | ₩34,435 | ₩34,435 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,595 | ₩34,595 | ₩34,435 | ₩34,435 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,635 | ₩34,635 | ₩34,435 | ₩34,435 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,635 | ₩34,635 | ₩34,435 | ₩34,489 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,608 | ₩34,635 | ₩34,261 | ₩34,435 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,435 | ₩34,535 | ₩34,435 | ₩34,448 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,600 | ₩34,600 | ₩34,435 | ₩34,435 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,468 | ₩34,568 | ₩34,435 | ₩34,515 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,034 | ₩34,542 | ₩34,034 | ₩34,481 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,568 | ₩34,668 | ₩34,568 | ₩34,568 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,582 | ₩34,582 | ₩34,168 | ₩34,435 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,568 | ₩34,782 | ₩34,542 | ₩34,782 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,568 | ₩34,648 | ₩34,568 | ₩34,648 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,595 | ₩34,635 | ₩34,595 | ₩34,635 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,595 | ₩34,595 | ₩34,580 | ₩34,580 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,635 | ₩34,635 | ₩34,595 | ₩34,595 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,648 | ₩34,648 | ₩34,582 | ₩34,648 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,568 | ₩34,635 | ₩34,568 | ₩34,602 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,535 | ₩34,635 | ₩34,501 | ₩34,582 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,501 | ₩35,155 | ₩34,316 | ₩35,155 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,301 | ₩34,501 | ₩34,301 | ₩34,501 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,994 | ₩34,448 | ₩33,994 | ₩34,448 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,141 | ₩34,301 | ₩34,101 | ₩34,226 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,301 | ₩34,371 | ₩34,301 | ₩34,328 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,221 | ₩34,368 | ₩34,088 | ₩34,268 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,048 | ₩34,248 | ₩34,048 | ₩34,168 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,168 | ₩34,368 | ₩34,034 | ₩34,181 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,381 | ₩34,381 | ₩34,168 | ₩34,168 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,235 | ₩34,368 | ₩34,235 | ₩34,368 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,074 | ₩34,305 | ₩33,981 | ₩34,305 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,101 | ₩34,101 | ₩33,901 | ₩33,928 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,767 | ₩34,141 | ₩33,767 | ₩34,101 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,901 | ₩33,971 | ₩33,714 | ₩33,767 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,928 | ₩33,928 | ₩33,701 | ₩33,701 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,767 | ₩33,834 | ₩33,701 | ₩33,727 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,008 | ₩34,008 | ₩33,734 | ₩33,794 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,607 | ₩33,928 | ₩33,607 | ₩33,767 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,994 | ₩33,994 | ₩33,701 | ₩33,727 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,834 | ₩33,981 | ₩33,634 | ₩33,847 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,661 | ₩33,981 | ₩33,661 | ₩33,827 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,754 | ₩33,941 | ₩33,747 | ₩33,854 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,367 | ₩33,928 | ₩33,367 | ₩33,928 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,767 | ₩33,888 | ₩33,714 | ₩33,754 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,901 | ₩34,008 | ₩33,801 | ₩33,888 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,981 | ₩33,981 | ₩33,647 | ₩33,821 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,701 | ₩33,928 | ₩33,687 | ₩33,714 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,941 | ₩34,054 | ₩33,701 | ₩33,701 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,888 | ₩34,008 | ₩33,701 | ₩33,794 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,754 | ₩33,834 | ₩33,754 | ₩33,754 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,994 | ₩34,261 | ₩33,767 | ₩33,914 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,021 | ₩34,021 | ₩33,767 | ₩33,807 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,701 | ₩34,702 | ₩33,568 | ₩34,675 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,340 | ₩33,754 | ₩33,340 | ₩33,701 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,033 | ₩33,630 | ₩33,033 | ₩33,541 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,208 | ₩34,635 | ₩33,300 | ₩33,300 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,168 | ₩34,515 | ₩34,041 | ₩34,061 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,375 | ₩34,515 | ₩34,114 | ₩34,128 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,475 | ₩34,528 | ₩34,302 | ₩34,368 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,582 | ₩34,688 | ₩34,368 | ₩34,475 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,168 | ₩34,668 | ₩34,168 | ₩34,594 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,555 | ₩34,555 | ₩34,128 | ₩34,168 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,635 | ₩34,702 | ₩34,582 | ₩34,635 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,395 | ₩34,608 | ₩34,395 | ₩34,568 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,275 | ₩34,568 | ₩34,275 | ₩34,542 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,515 | ₩34,555 | ₩34,408 | ₩34,555 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,034 | ₩34,421 | ₩34,034 | ₩34,368 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,368 | ₩34,392 | ₩34,328 | ₩34,368 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,315 | ₩34,331 | ₩34,114 | ₩34,331 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,235 | ₩34,367 | ₩34,168 | ₩34,355 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,341 | ₩34,368 | ₩34,248 | ₩34,248 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,275 | ₩34,395 | ₩34,235 | ₩34,335 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,168 | ₩34,301 | ₩34,168 | ₩34,301 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,141 | ₩34,421 | ₩34,141 | ₩34,275 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,141 | ₩34,248 | ₩34,114 | ₩34,168 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,341 | ₩34,341 | ₩34,074 | ₩34,295 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,168 | ₩34,195 | ₩34,061 | ₩34,128 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,154 | ₩34,154 | ₩34,034 | ₩34,114 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,954 | ₩34,114 | ₩33,954 | ₩34,061 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,968 | ₩34,101 | ₩33,888 | ₩34,101 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,968 | ₩34,168 | ₩33,794 | ₩34,021 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,701 | ₩33,954 | ₩33,663 | ₩33,954 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,941 | ₩33,661 | ₩33,701 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,594 | ₩33,881 | ₩33,594 | ₩33,661 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,874 | ₩33,934 | ₩33,741 | ₩33,781 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,008 | ₩34,008 | ₩33,701 | ₩33,847 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,727 | ₩33,901 | ₩33,727 | ₩33,874 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,954 | ₩33,954 | ₩33,767 | ₩33,941 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,767 | ₩33,901 | ₩33,514 | ₩33,901 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,834 | ₩33,861 | ₩33,645 | ₩33,827 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,687 | ₩33,888 | ₩33,607 | ₩33,888 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,834 | ₩33,834 | ₩33,407 | ₩33,621 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,834 | ₩33,834 | ₩33,741 | ₩33,834 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,701 | ₩33,834 | ₩33,701 | ₩33,834 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,874 | ₩33,874 | ₩33,701 | ₩33,794 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,687 | ₩33,767 | ₩33,634 | ₩33,701 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,754 | ₩33,767 | ₩33,634 | ₩33,661 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,701 | ₩33,741 | ₩33,527 | ₩33,701 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,701 | ₩33,727 | ₩33,661 | ₩33,701 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,674 | ₩33,754 | ₩33,634 | ₩33,634 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,581 | ₩33,701 | ₩33,581 | ₩33,701 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,727 | ₩33,727 | ₩33,581 | ₩33,634 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,621 | ₩33,634 | ₩33,519 | ₩33,621 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,661 | ₩33,741 | ₩33,500 | ₩33,514 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,340 | ₩33,602 | ₩33,340 | ₩33,602 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,367 | ₩33,581 | ₩33,367 | ₩33,581 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,594 | ₩33,594 | ₩33,367 | ₩33,434 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,394 | ₩33,567 | ₩33,327 | ₩33,434 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,314 | ₩33,394 | ₩33,314 | ₩33,354 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,274 | ₩33,394 | ₩33,234 | ₩33,340 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,394 | ₩33,394 | ₩33,182 | ₩33,300 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,447 | ₩33,447 | ₩33,193 | ₩33,307 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,621 | ₩33,220 | ₩33,354 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,487 | ₩33,487 | ₩33,220 | ₩33,220 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,113 | ₩33,634 | ₩33,113 | ₩33,300 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,007 | ₩33,100 | ₩32,833 | ₩33,100 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,020 | ₩33,093 | ₩32,766 | ₩33,007 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,500 | ₩33,874 | ₩32,900 | ₩32,940 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,834 | ₩33,834 | ₩33,447 | ₩33,674 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,781 | ₩33,834 | ₩33,634 | ₩33,647 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,434 | ₩33,781 | ₩33,434 | ₩33,607 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,701 | ₩33,834 | ₩33,434 | ₩33,434 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,300 | ₩33,634 | ₩32,833 | ₩33,634 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,387 | ₩33,434 | ₩33,287 | ₩33,340 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,427 | ₩33,487 | ₩33,127 | ₩33,340 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,100 | ₩33,470 | ₩33,100 | ₩33,434 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,187 | ₩33,338 | ₩32,967 | ₩33,100 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,220 | ₩33,314 | ₩33,033 | ₩33,033 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,234 | ₩33,334 | ₩33,033 | ₩33,167 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,215 | ₩33,487 | ₩33,127 | ₩33,367 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,367 | ₩33,474 | ₩33,033 | ₩33,287 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,207 | ₩33,354 | ₩32,887 | ₩33,354 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,700 | ₩33,100 | ₩32,700 | ₩32,940 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,067 | ₩33,067 | ₩32,693 | ₩32,740 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,953 | ₩33,020 | ₩32,751 | ₩32,766 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,033 | ₩33,127 | ₩32,860 | ₩32,967 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,140 | ₩33,140 | ₩32,967 | ₩33,013 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,967 | ₩33,100 | ₩32,967 | ₩32,993 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,993 | ₩33,441 | ₩32,766 | ₩33,013 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,247 | ₩33,554 | ₩32,686 | ₩32,686 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,267 | ₩33,354 | ₩33,193 | ₩33,193 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,314 | ₩33,314 | ₩33,113 | ₩33,180 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,060 | ₩33,314 | ₩33,060 | ₩33,254 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,167 | ₩33,264 | ₩33,060 | ₩33,113 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,274 | ₩33,274 | ₩33,158 | ₩33,158 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,287 | ₩33,287 | ₩33,060 | ₩33,132 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,007 | ₩33,260 | ₩33,007 | ₩33,180 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,100 | ₩33,140 | ₩32,967 | ₩33,033 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,156 | ₩33,167 | ₩32,847 | ₩32,947 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,766 | ₩33,051 | ₩32,766 | ₩32,840 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,766 | ₩33,220 | ₩32,754 | ₩32,840 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,700 | ₩33,287 | ₩32,593 | ₩32,700 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,553 | ₩32,854 | ₩32,553 | ₩32,633 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,646 | ₩32,860 | ₩32,553 | ₩32,553 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,593 | ₩32,953 | ₩32,593 | ₩32,700 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,619 | ₩32,953 | ₩32,526 | ₩32,780 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,275 | ₩34,275 | ₩32,446 | ₩32,499 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,700 | ₩32,887 | ₩32,473 | ₩32,473 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,713 | ₩32,786 | ₩32,299 | ₩32,526 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,406 | ₩32,602 | ₩32,366 | ₩32,473 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,793 | ₩32,813 | ₩32,406 | ₩32,406 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,580 | ₩32,673 | ₩32,433 | ₩32,566 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,526 | ₩32,606 | ₩32,246 | ₩32,566 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,459 | ₩32,539 | ₩32,326 | ₩32,379 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,473 | ₩32,606 | ₩32,233 | ₩32,313 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,379 | ₩32,620 | ₩32,166 | ₩32,313 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,539 | ₩32,539 | ₩32,046 | ₩32,313 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,366 | ₩32,366 | ₩32,299 | ₩32,299 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,486 | ₩32,606 | ₩32,324 | ₩32,326 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,433 | ₩32,660 | ₩32,299 | ₩32,353 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,526 | ₩32,526 | ₩32,273 | ₩32,353 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,566 | ₩32,620 | ₩32,233 | ₩32,326 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,353 | ₩32,633 | ₩32,166 | ₩32,499 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,766 | ₩32,860 | ₩32,166 | ₩32,192 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,593 | ₩32,726 | ₩32,299 | ₩32,433 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,580 | ₩32,774 | ₩32,526 | ₩32,566 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,473 | ₩32,773 | ₩32,419 | ₩32,593 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,353 | ₩32,526 | ₩32,032 | ₩32,526 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,353 | ₩32,353 | ₩31,979 | ₩32,006 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,820 | ₩33,290 | ₩32,820 | ₩32,980 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,820 | ₩32,927 | ₩32,726 | ₩32,827 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,780 | ₩32,820 | ₩32,593 | ₩32,820 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,913 | ₩32,913 | ₩32,730 | ₩32,780 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,566 | ₩32,873 | ₩32,566 | ₩32,873 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,700 | ₩32,953 | ₩32,393 | ₩32,566 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,620 | ₩32,686 | ₩32,299 | ₩32,299 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,446 | ₩32,566 | ₩32,346 | ₩32,433 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,566 | ₩32,566 | ₩32,059 | ₩32,219 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,513 | ₩32,703 | ₩32,166 | ₩32,206 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,233 | ₩32,726 | ₩32,166 | ₩32,419 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,979 | ₩32,206 | ₩31,792 | ₩32,127 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,832 | ₩32,353 | ₩31,799 | ₩31,832 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,832 | ₩31,832 | ₩31,725 | ₩31,832 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,832 | ₩31,832 | ₩31,632 | ₩31,792 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,832 | ₩31,832 | ₩31,712 | ₩31,770 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,832 | ₩32,032 | ₩31,765 | ₩31,832 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,775 | ₩31,832 | ₩31,672 | ₩31,739 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,765 | ₩31,800 | ₩31,498 | ₩31,765 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,805 | ₩31,805 | ₩31,418 | ₩31,632 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,232 | ₩31,832 | ₩31,232 | ₩31,819 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,685 | ₩31,832 | ₩31,098 | ₩31,098 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,765 | ₩31,832 | ₩31,592 | ₩31,592 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,832 | ₩31,832 | ₩31,565 | ₩31,579 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,832 | ₩31,832 | ₩31,699 | ₩31,765 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,298 | ₩31,579 | ₩31,298 | ₩31,552 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,632 | ₩31,699 | ₩31,245 | ₩31,445 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,858 | ₩31,741 | ₩30,858 | ₩31,645 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,965 | ₩31,672 | ₩30,698 | ₩30,978 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,832 | ₩32,006 | ₩31,098 | ₩31,245 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,832 | ₩32,032 | ₩31,645 | ₩31,832 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,779 | ₩31,832 | ₩31,759 | ₩31,819 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,592 | ₩31,832 | ₩31,592 | ₩31,779 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,699 | ₩31,819 | ₩31,639 | ₩31,639 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,832 | ₩31,859 | ₩31,592 | ₩31,712 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,032 | ₩32,032 | ₩31,498 | ₩31,592 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,538 | ₩31,899 | ₩31,538 | ₩31,765 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,137 | ₩31,802 | ₩30,137 | ₩31,725 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,763 | ₩29,937 | ₩29,657 | ₩29,710 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,857 | ₩30,025 | ₩29,750 | ₩29,763 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,910 | ₩30,017 | ₩29,536 | ₩29,563 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,523 | ₩30,110 | ₩29,523 | ₩29,710 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,830 | ₩30,070 | ₩29,523 | ₩29,523 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,710 | ₩30,104 | ₩29,617 | ₩29,630 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,964 | ₩30,150 | ₩29,390 | ₩29,697 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,363 | ₩30,547 | ₩29,697 | ₩29,697 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,284 | ₩30,511 | ₩30,070 | ₩30,164 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,404 | ₩30,537 | ₩30,297 | ₩30,404 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,030 | ₩30,591 | ₩30,030 | ₩30,391 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,057 | ₩30,618 | ₩29,887 | ₩29,897 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,817 | ₩30,057 | ₩29,727 | ₩30,017 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,964 | ₩30,057 | ₩29,830 | ₩29,924 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,897 | ₩30,004 | ₩29,670 | ₩29,924 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,271 | ₩30,271 | ₩29,523 | ₩29,697 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,711 | ₩30,898 | ₩30,193 | ₩30,351 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,279 | ₩31,279 | ₩29,710 | ₩29,950 | -4.25% | 7.5만 |
|---|
