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 | ₩34,311 | ₩34,311 | ₩34,178 | ₩34,204 | -0.31% | 8천 |
| 2026.10.08 | ₩34,365 | ₩34,365 | ₩34,111 | ₩34,111 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,884 | ₩34,245 | ₩33,884 | ₩34,111 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,231 | ₩34,378 | ₩34,111 | ₩34,124 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,231 | ₩34,231 | ₩33,971 | ₩34,204 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,138 | ₩34,164 | ₩34,044 | ₩34,164 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,377 | ₩34,058 | ₩33,136 | ₩33,991 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,578 | ₩35,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,071 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,512 | ₩34,645 | ₩34,512 | ₩34,578 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,445 | ₩34,592 | ₩34,445 | ₩34,586 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,578 | ₩34,592 | ₩34,338 | ₩34,591 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,618 | ₩34,618 | ₩34,472 | ₩34,485 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,632 | ₩34,632 | ₩34,472 | ₩34,498 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,645 | ₩34,645 | ₩34,552 | ₩34,552 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,632 | ₩34,632 | ₩34,445 | ₩34,458 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,298 | ₩34,644 | ₩34,298 | ₩34,445 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,445 | ₩34,578 | ₩34,445 | ₩34,445 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,445 | ₩34,485 | ₩34,445 | ₩34,445 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,605 | ₩34,605 | ₩34,445 | ₩34,445 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,645 | ₩34,645 | ₩34,445 | ₩34,445 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,645 | ₩34,645 | ₩34,445 | ₩34,500 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,618 | ₩34,645 | ₩34,271 | ₩34,445 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,445 | ₩34,545 | ₩34,445 | ₩34,458 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,610 | ₩34,610 | ₩34,445 | ₩34,445 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,478 | ₩34,578 | ₩34,445 | ₩34,525 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,044 | ₩34,552 | ₩34,044 | ₩34,492 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,578 | ₩34,678 | ₩34,578 | ₩34,578 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,592 | ₩34,592 | ₩34,178 | ₩34,445 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,578 | ₩34,792 | ₩34,552 | ₩34,792 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,578 | ₩34,658 | ₩34,578 | ₩34,658 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,605 | ₩34,645 | ₩34,605 | ₩34,645 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,605 | ₩34,605 | ₩34,590 | ₩34,590 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,645 | ₩34,645 | ₩34,605 | ₩34,605 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,658 | ₩34,658 | ₩34,592 | ₩34,658 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,578 | ₩34,645 | ₩34,578 | ₩34,612 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,545 | ₩34,645 | ₩34,512 | ₩34,592 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,512 | ₩35,166 | ₩34,326 | ₩35,166 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,311 | ₩34,512 | ₩34,311 | ₩34,512 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩34,004 | ₩34,458 | ₩34,004 | ₩34,458 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,151 | ₩34,311 | ₩34,111 | ₩34,236 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,311 | ₩34,381 | ₩34,311 | ₩34,338 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,231 | ₩34,378 | ₩34,098 | ₩34,278 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,058 | ₩34,258 | ₩34,058 | ₩34,178 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,178 | ₩34,378 | ₩34,044 | ₩34,191 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,391 | ₩34,391 | ₩34,178 | ₩34,178 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,245 | ₩34,378 | ₩34,245 | ₩34,378 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,084 | ₩34,315 | ₩33,991 | ₩34,315 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,111 | ₩34,111 | ₩33,911 | ₩33,937 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,777 | ₩34,151 | ₩33,777 | ₩34,111 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,911 | ₩33,981 | ₩33,724 | ₩33,777 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,937 | ₩33,937 | ₩33,711 | ₩33,711 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,777 | ₩33,844 | ₩33,711 | ₩33,737 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,018 | ₩34,018 | ₩33,744 | ₩33,804 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,617 | ₩33,937 | ₩33,617 | ₩33,777 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩34,004 | ₩34,004 | ₩33,711 | ₩33,737 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,844 | ₩33,991 | ₩33,644 | ₩33,857 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,670 | ₩33,991 | ₩33,670 | ₩33,837 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,764 | ₩33,951 | ₩33,757 | ₩33,864 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,377 | ₩33,937 | ₩33,377 | ₩33,937 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,777 | ₩33,897 | ₩33,724 | ₩33,764 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,911 | ₩34,018 | ₩33,811 | ₩33,897 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,991 | ₩33,991 | ₩33,657 | ₩33,831 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,711 | ₩33,937 | ₩33,697 | ₩33,724 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,951 | ₩34,064 | ₩33,711 | ₩33,711 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,897 | ₩34,018 | ₩33,711 | ₩33,804 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,764 | ₩33,844 | ₩33,764 | ₩33,764 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩34,004 | ₩34,271 | ₩33,777 | ₩33,924 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,031 | ₩34,031 | ₩33,777 | ₩33,817 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,711 | ₩34,712 | ₩33,578 | ₩34,685 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,350 | ₩33,764 | ₩33,350 | ₩33,711 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,043 | ₩33,640 | ₩33,043 | ₩33,550 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,218 | ₩34,645 | ₩33,310 | ₩33,310 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,178 | ₩34,525 | ₩34,051 | ₩34,071 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,385 | ₩34,525 | ₩34,124 | ₩34,138 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,485 | ₩34,538 | ₩34,312 | ₩34,378 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,592 | ₩34,698 | ₩34,378 | ₩34,485 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,178 | ₩34,678 | ₩34,178 | ₩34,604 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,565 | ₩34,565 | ₩34,138 | ₩34,178 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,645 | ₩34,712 | ₩34,592 | ₩34,645 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,405 | ₩34,618 | ₩34,405 | ₩34,578 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,285 | ₩34,578 | ₩34,285 | ₩34,552 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,525 | ₩34,565 | ₩34,418 | ₩34,565 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,044 | ₩34,431 | ₩34,044 | ₩34,378 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,378 | ₩34,402 | ₩34,338 | ₩34,378 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,325 | ₩34,341 | ₩34,124 | ₩34,341 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,245 | ₩34,377 | ₩34,178 | ₩34,365 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,351 | ₩34,378 | ₩34,258 | ₩34,258 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,285 | ₩34,405 | ₩34,245 | ₩34,345 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,178 | ₩34,311 | ₩34,178 | ₩34,311 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,151 | ₩34,431 | ₩34,151 | ₩34,285 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,151 | ₩34,258 | ₩34,124 | ₩34,178 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,351 | ₩34,351 | ₩34,084 | ₩34,305 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,178 | ₩34,204 | ₩34,071 | ₩34,138 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,164 | ₩34,164 | ₩34,044 | ₩34,124 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,964 | ₩34,124 | ₩33,964 | ₩34,071 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,978 | ₩34,111 | ₩33,897 | ₩34,111 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,978 | ₩34,178 | ₩33,804 | ₩34,031 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,711 | ₩33,964 | ₩33,673 | ₩33,964 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,670 | ₩33,951 | ₩33,670 | ₩33,711 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,604 | ₩33,891 | ₩33,604 | ₩33,670 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,884 | ₩33,944 | ₩33,751 | ₩33,791 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,018 | ₩34,018 | ₩33,711 | ₩33,857 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,737 | ₩33,911 | ₩33,737 | ₩33,884 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,964 | ₩33,964 | ₩33,777 | ₩33,951 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,777 | ₩33,911 | ₩33,524 | ₩33,911 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,844 | ₩33,871 | ₩33,654 | ₩33,837 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,697 | ₩33,897 | ₩33,617 | ₩33,897 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,844 | ₩33,844 | ₩33,417 | ₩33,630 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,844 | ₩33,844 | ₩33,751 | ₩33,844 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,711 | ₩33,844 | ₩33,711 | ₩33,844 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,884 | ₩33,884 | ₩33,711 | ₩33,804 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,697 | ₩33,777 | ₩33,644 | ₩33,711 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,764 | ₩33,777 | ₩33,644 | ₩33,670 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,711 | ₩33,751 | ₩33,537 | ₩33,711 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,711 | ₩33,737 | ₩33,670 | ₩33,710 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,684 | ₩33,764 | ₩33,644 | ₩33,644 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,590 | ₩33,711 | ₩33,590 | ₩33,711 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,737 | ₩33,737 | ₩33,590 | ₩33,644 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,630 | ₩33,644 | ₩33,529 | ₩33,630 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,670 | ₩33,751 | ₩33,510 | ₩33,524 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,350 | ₩33,612 | ₩33,350 | ₩33,612 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,377 | ₩33,590 | ₩33,377 | ₩33,590 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,604 | ₩33,604 | ₩33,377 | ₩33,444 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,403 | ₩33,577 | ₩33,337 | ₩33,444 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,323 | ₩33,403 | ₩33,323 | ₩33,363 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,283 | ₩33,403 | ₩33,243 | ₩33,350 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,403 | ₩33,403 | ₩33,192 | ₩33,310 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,457 | ₩33,457 | ₩33,203 | ₩33,317 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,630 | ₩33,630 | ₩33,230 | ₩33,363 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,497 | ₩33,497 | ₩33,230 | ₩33,230 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,123 | ₩33,644 | ₩33,123 | ₩33,310 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,016 | ₩33,110 | ₩32,843 | ₩33,110 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,030 | ₩33,102 | ₩32,776 | ₩33,016 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,510 | ₩33,884 | ₩32,909 | ₩32,950 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,844 | ₩33,844 | ₩33,457 | ₩33,684 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,791 | ₩33,843 | ₩33,644 | ₩33,657 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,444 | ₩33,791 | ₩33,444 | ₩33,617 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,711 | ₩33,844 | ₩33,444 | ₩33,444 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,310 | ₩33,644 | ₩32,843 | ₩33,644 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,397 | ₩33,444 | ₩33,297 | ₩33,350 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,437 | ₩33,497 | ₩33,136 | ₩33,350 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,110 | ₩33,479 | ₩33,110 | ₩33,444 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,197 | ₩33,347 | ₩32,976 | ₩33,110 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,230 | ₩33,323 | ₩33,043 | ₩33,043 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,243 | ₩33,343 | ₩33,043 | ₩33,176 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,225 | ₩33,497 | ₩33,136 | ₩33,377 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,377 | ₩33,484 | ₩33,043 | ₩33,297 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,217 | ₩33,363 | ₩32,896 | ₩33,363 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,709 | ₩33,110 | ₩32,709 | ₩32,950 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,076 | ₩33,076 | ₩32,703 | ₩32,749 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,963 | ₩33,030 | ₩32,760 | ₩32,776 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,043 | ₩33,136 | ₩32,869 | ₩32,976 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,150 | ₩33,150 | ₩32,976 | ₩33,023 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,976 | ₩33,110 | ₩32,976 | ₩33,003 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩33,003 | ₩33,450 | ₩32,776 | ₩33,023 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,257 | ₩33,564 | ₩32,696 | ₩32,696 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,277 | ₩33,363 | ₩33,203 | ₩33,203 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,323 | ₩33,323 | ₩33,123 | ₩33,190 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,070 | ₩33,323 | ₩33,070 | ₩33,263 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,176 | ₩33,274 | ₩33,070 | ₩33,123 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,283 | ₩33,283 | ₩33,168 | ₩33,168 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,297 | ₩33,297 | ₩33,070 | ₩33,142 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,016 | ₩33,270 | ₩33,016 | ₩33,190 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,110 | ₩33,150 | ₩32,976 | ₩33,043 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,166 | ₩33,176 | ₩32,856 | ₩32,956 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,776 | ₩33,060 | ₩32,776 | ₩32,849 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,776 | ₩33,230 | ₩32,764 | ₩32,849 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,709 | ₩33,297 | ₩32,602 | ₩32,709 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,562 | ₩32,864 | ₩32,562 | ₩32,642 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,656 | ₩32,869 | ₩32,562 | ₩32,562 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,602 | ₩32,963 | ₩32,602 | ₩32,709 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,629 | ₩32,963 | ₩32,536 | ₩32,789 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,285 | ₩34,285 | ₩32,456 | ₩32,509 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,709 | ₩32,896 | ₩32,482 | ₩32,482 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,723 | ₩32,796 | ₩32,309 | ₩32,536 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,416 | ₩32,612 | ₩32,375 | ₩32,482 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,803 | ₩32,823 | ₩32,416 | ₩32,416 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,589 | ₩32,683 | ₩32,442 | ₩32,576 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,536 | ₩32,616 | ₩32,255 | ₩32,576 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,469 | ₩32,548 | ₩32,335 | ₩32,389 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,482 | ₩32,616 | ₩32,242 | ₩32,322 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,389 | ₩32,629 | ₩32,175 | ₩32,322 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,549 | ₩32,549 | ₩32,055 | ₩32,322 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,375 | ₩32,375 | ₩32,309 | ₩32,309 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,496 | ₩32,616 | ₩32,333 | ₩32,335 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,442 | ₩32,669 | ₩32,309 | ₩32,362 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,536 | ₩32,536 | ₩32,282 | ₩32,362 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,576 | ₩32,629 | ₩32,242 | ₩32,335 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,362 | ₩32,642 | ₩32,175 | ₩32,509 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,776 | ₩32,869 | ₩32,175 | ₩32,202 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,602 | ₩32,736 | ₩32,309 | ₩32,442 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,589 | ₩32,784 | ₩32,536 | ₩32,576 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,482 | ₩32,783 | ₩32,429 | ₩32,602 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,362 | ₩32,536 | ₩32,042 | ₩32,536 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,362 | ₩32,362 | ₩31,988 | ₩32,015 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,829 | ₩33,300 | ₩32,829 | ₩32,990 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,829 | ₩32,936 | ₩32,736 | ₩32,837 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,789 | ₩32,829 | ₩32,602 | ₩32,829 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,923 | ₩32,923 | ₩32,739 | ₩32,789 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,576 | ₩32,883 | ₩32,576 | ₩32,883 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,709 | ₩32,963 | ₩32,402 | ₩32,576 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,629 | ₩32,696 | ₩32,309 | ₩32,309 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,456 | ₩32,576 | ₩32,355 | ₩32,442 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,576 | ₩32,576 | ₩32,068 | ₩32,229 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,522 | ₩32,712 | ₩32,175 | ₩32,215 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,242 | ₩32,736 | ₩32,175 | ₩32,429 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,988 | ₩32,215 | ₩31,801 | ₩32,136 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,841 | ₩32,362 | ₩31,808 | ₩31,841 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,841 | ₩31,841 | ₩31,735 | ₩31,841 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,841 | ₩31,841 | ₩31,641 | ₩31,801 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,841 | ₩31,841 | ₩31,721 | ₩31,779 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,841 | ₩32,042 | ₩31,775 | ₩31,841 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,784 | ₩31,841 | ₩31,681 | ₩31,748 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,775 | ₩31,809 | ₩31,508 | ₩31,775 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,815 | ₩31,815 | ₩31,428 | ₩31,641 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,241 | ₩31,841 | ₩31,241 | ₩31,828 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,695 | ₩31,841 | ₩31,107 | ₩31,107 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,775 | ₩31,841 | ₩31,601 | ₩31,601 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,841 | ₩31,841 | ₩31,574 | ₩31,588 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,841 | ₩31,841 | ₩31,708 | ₩31,775 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,307 | ₩31,588 | ₩31,307 | ₩31,561 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,641 | ₩31,708 | ₩31,254 | ₩31,454 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,867 | ₩31,750 | ₩30,867 | ₩31,655 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,974 | ₩31,681 | ₩30,707 | ₩30,987 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,841 | ₩32,015 | ₩31,107 | ₩31,254 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,841 | ₩32,042 | ₩31,655 | ₩31,841 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,788 | ₩31,841 | ₩31,768 | ₩31,828 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,601 | ₩31,841 | ₩31,601 | ₩31,788 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,708 | ₩31,828 | ₩31,648 | ₩31,648 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,841 | ₩31,868 | ₩31,601 | ₩31,721 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,042 | ₩32,042 | ₩31,508 | ₩31,601 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,548 | ₩31,908 | ₩31,548 | ₩31,775 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,146 | ₩31,811 | ₩30,146 | ₩31,735 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,772 | ₩29,946 | ₩29,665 | ₩29,719 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,866 | ₩30,034 | ₩29,759 | ₩29,772 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,919 | ₩30,026 | ₩29,545 | ₩29,572 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,532 | ₩30,119 | ₩29,532 | ₩29,719 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,839 | ₩30,079 | ₩29,532 | ₩29,532 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,719 | ₩30,113 | ₩29,625 | ₩29,639 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,972 | ₩30,159 | ₩29,398 | ₩29,705 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,372 | ₩30,556 | ₩29,705 | ₩29,705 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,293 | ₩30,520 | ₩30,079 | ₩30,173 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,413 | ₩30,546 | ₩30,306 | ₩30,413 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,039 | ₩30,600 | ₩30,039 | ₩30,400 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,066 | ₩30,627 | ₩29,895 | ₩29,906 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,825 | ₩30,066 | ₩29,735 | ₩30,026 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,972 | ₩30,066 | ₩29,839 | ₩29,932 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,906 | ₩30,012 | ₩29,679 | ₩29,932 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,279 | ₩30,279 | ₩29,532 | ₩29,705 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,720 | ₩30,907 | ₩30,202 | ₩30,359 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,288 | ₩31,288 | ₩29,719 | ₩29,959 | -4.25% | 7.5만 |
|---|
