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 | ₩34,300 | ₩34,300 | ₩34,166 | ₩34,193 | -0.31% | 8천 |
| 2026.10.08 | ₩34,353 | ₩34,353 | ₩34,100 | ₩34,100 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,873 | ₩34,233 | ₩33,873 | ₩34,100 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,220 | ₩34,366 | ₩34,100 | ₩34,113 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,220 | ₩34,220 | ₩33,959 | ₩34,193 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,126 | ₩34,153 | ₩34,033 | ₩34,153 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,366 | ₩34,046 | ₩33,125 | ₩33,979 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,567 | ₩35,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,060 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,500 | ₩34,633 | ₩34,500 | ₩34,567 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,433 | ₩34,580 | ₩34,433 | ₩34,575 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,567 | ₩34,581 | ₩34,326 | ₩34,579 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,607 | ₩34,607 | ₩34,460 | ₩34,474 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,620 | ₩34,620 | ₩34,460 | ₩34,487 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,633 | ₩34,633 | ₩34,540 | ₩34,540 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,620 | ₩34,620 | ₩34,433 | ₩34,447 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,286 | ₩34,632 | ₩34,286 | ₩34,433 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,433 | ₩34,567 | ₩34,433 | ₩34,433 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,433 | ₩34,473 | ₩34,433 | ₩34,433 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,593 | ₩34,593 | ₩34,433 | ₩34,433 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,633 | ₩34,633 | ₩34,433 | ₩34,433 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,633 | ₩34,633 | ₩34,433 | ₩34,488 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,607 | ₩34,633 | ₩34,260 | ₩34,433 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,433 | ₩34,533 | ₩34,433 | ₩34,447 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,599 | ₩34,599 | ₩34,433 | ₩34,433 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,467 | ₩34,567 | ₩34,433 | ₩34,513 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,033 | ₩34,540 | ₩34,033 | ₩34,480 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,567 | ₩34,667 | ₩34,567 | ₩34,567 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,580 | ₩34,580 | ₩34,166 | ₩34,433 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,567 | ₩34,780 | ₩34,540 | ₩34,780 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,567 | ₩34,647 | ₩34,567 | ₩34,647 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,593 | ₩34,633 | ₩34,593 | ₩34,633 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,593 | ₩34,593 | ₩34,579 | ₩34,579 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,633 | ₩34,633 | ₩34,593 | ₩34,593 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,647 | ₩34,647 | ₩34,580 | ₩34,647 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,567 | ₩34,633 | ₩34,567 | ₩34,600 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,533 | ₩34,633 | ₩34,500 | ₩34,580 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,500 | ₩35,154 | ₩34,314 | ₩35,154 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,300 | ₩34,500 | ₩34,300 | ₩34,500 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,993 | ₩34,447 | ₩33,993 | ₩34,447 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,140 | ₩34,300 | ₩34,100 | ₩34,225 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,300 | ₩34,370 | ₩34,300 | ₩34,326 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,220 | ₩34,367 | ₩34,086 | ₩34,266 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,046 | ₩34,246 | ₩34,046 | ₩34,166 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,166 | ₩34,366 | ₩34,033 | ₩34,180 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,380 | ₩34,380 | ₩34,166 | ₩34,166 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,233 | ₩34,366 | ₩34,233 | ₩34,366 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,073 | ₩34,304 | ₩33,979 | ₩34,304 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,100 | ₩34,100 | ₩33,899 | ₩33,926 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,766 | ₩34,140 | ₩33,766 | ₩34,100 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,899 | ₩33,970 | ₩33,713 | ₩33,766 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,926 | ₩33,926 | ₩33,699 | ₩33,699 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,766 | ₩33,833 | ₩33,699 | ₩33,726 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,006 | ₩34,006 | ₩33,733 | ₩33,793 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,606 | ₩33,926 | ₩33,606 | ₩33,766 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,993 | ₩33,993 | ₩33,699 | ₩33,726 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,833 | ₩33,979 | ₩33,632 | ₩33,846 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,659 | ₩33,979 | ₩33,659 | ₩33,826 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,753 | ₩33,939 | ₩33,746 | ₩33,853 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,366 | ₩33,926 | ₩33,366 | ₩33,926 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,766 | ₩33,886 | ₩33,713 | ₩33,753 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,899 | ₩34,006 | ₩33,799 | ₩33,886 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,979 | ₩33,979 | ₩33,646 | ₩33,819 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,699 | ₩33,926 | ₩33,686 | ₩33,713 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,939 | ₩34,053 | ₩33,699 | ₩33,699 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,886 | ₩34,006 | ₩33,699 | ₩33,793 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,753 | ₩33,833 | ₩33,753 | ₩33,753 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,993 | ₩34,260 | ₩33,766 | ₩33,913 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,019 | ₩34,019 | ₩33,766 | ₩33,806 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,699 | ₩34,700 | ₩33,567 | ₩34,673 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,339 | ₩33,753 | ₩33,339 | ₩33,699 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,032 | ₩33,628 | ₩33,032 | ₩33,539 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,206 | ₩34,633 | ₩33,299 | ₩33,299 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,166 | ₩34,513 | ₩34,039 | ₩34,060 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,373 | ₩34,513 | ₩34,113 | ₩34,126 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,473 | ₩34,527 | ₩34,300 | ₩34,366 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,580 | ₩34,687 | ₩34,366 | ₩34,473 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,166 | ₩34,667 | ₩34,166 | ₩34,592 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,553 | ₩34,553 | ₩34,126 | ₩34,166 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,633 | ₩34,700 | ₩34,580 | ₩34,633 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,393 | ₩34,607 | ₩34,393 | ₩34,567 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,273 | ₩34,567 | ₩34,273 | ₩34,540 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,513 | ₩34,553 | ₩34,407 | ₩34,553 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,033 | ₩34,420 | ₩34,033 | ₩34,366 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,366 | ₩34,390 | ₩34,326 | ₩34,366 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,313 | ₩34,330 | ₩34,113 | ₩34,330 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,233 | ₩34,366 | ₩34,166 | ₩34,353 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,340 | ₩34,366 | ₩34,246 | ₩34,246 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,273 | ₩34,393 | ₩34,234 | ₩34,333 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,166 | ₩34,300 | ₩34,166 | ₩34,300 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,140 | ₩34,420 | ₩34,140 | ₩34,273 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,140 | ₩34,246 | ₩34,113 | ₩34,166 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,340 | ₩34,340 | ₩34,073 | ₩34,293 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,166 | ₩34,193 | ₩34,060 | ₩34,126 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,153 | ₩34,153 | ₩34,033 | ₩34,113 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,953 | ₩34,113 | ₩33,953 | ₩34,060 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,966 | ₩34,100 | ₩33,886 | ₩34,100 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,966 | ₩34,166 | ₩33,793 | ₩34,019 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,699 | ₩33,953 | ₩33,661 | ₩33,953 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,659 | ₩33,939 | ₩33,659 | ₩33,699 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,879 | ₩33,592 | ₩33,659 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,873 | ₩33,933 | ₩33,739 | ₩33,779 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,006 | ₩34,006 | ₩33,699 | ₩33,846 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,726 | ₩33,899 | ₩33,726 | ₩33,873 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,953 | ₩33,953 | ₩33,766 | ₩33,939 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,766 | ₩33,899 | ₩33,512 | ₩33,899 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,833 | ₩33,859 | ₩33,643 | ₩33,826 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,686 | ₩33,886 | ₩33,606 | ₩33,886 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,833 | ₩33,833 | ₩33,406 | ₩33,619 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,833 | ₩33,833 | ₩33,739 | ₩33,833 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,699 | ₩33,833 | ₩33,699 | ₩33,833 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,873 | ₩33,873 | ₩33,699 | ₩33,793 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,686 | ₩33,766 | ₩33,632 | ₩33,699 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,753 | ₩33,766 | ₩33,632 | ₩33,659 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,699 | ₩33,739 | ₩33,526 | ₩33,699 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,699 | ₩33,726 | ₩33,659 | ₩33,699 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,672 | ₩33,752 | ₩33,632 | ₩33,632 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,579 | ₩33,699 | ₩33,579 | ₩33,699 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,726 | ₩33,726 | ₩33,579 | ₩33,632 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,619 | ₩33,632 | ₩33,517 | ₩33,619 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,659 | ₩33,739 | ₩33,499 | ₩33,512 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,339 | ₩33,600 | ₩33,339 | ₩33,600 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,579 | ₩33,366 | ₩33,579 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,592 | ₩33,592 | ₩33,366 | ₩33,432 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,392 | ₩33,566 | ₩33,326 | ₩33,432 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,312 | ₩33,392 | ₩33,312 | ₩33,352 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,272 | ₩33,392 | ₩33,232 | ₩33,339 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,392 | ₩33,392 | ₩33,181 | ₩33,299 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,446 | ₩33,446 | ₩33,192 | ₩33,305 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,619 | ₩33,619 | ₩33,219 | ₩33,352 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,486 | ₩33,486 | ₩33,219 | ₩33,219 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,112 | ₩33,632 | ₩33,112 | ₩33,299 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,005 | ₩33,099 | ₩32,832 | ₩33,099 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,018 | ₩33,091 | ₩32,765 | ₩33,005 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,499 | ₩33,873 | ₩32,898 | ₩32,938 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,833 | ₩33,833 | ₩33,446 | ₩33,672 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,779 | ₩33,832 | ₩33,632 | ₩33,646 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,432 | ₩33,779 | ₩33,432 | ₩33,606 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,699 | ₩33,833 | ₩33,432 | ₩33,432 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,299 | ₩33,632 | ₩32,832 | ₩33,632 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,386 | ₩33,432 | ₩33,285 | ₩33,339 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,426 | ₩33,486 | ₩33,125 | ₩33,339 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,099 | ₩33,468 | ₩33,099 | ₩33,432 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,185 | ₩33,336 | ₩32,965 | ₩33,099 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,219 | ₩33,312 | ₩33,032 | ₩33,032 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,232 | ₩33,332 | ₩33,032 | ₩33,165 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,214 | ₩33,486 | ₩33,125 | ₩33,366 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,366 | ₩33,472 | ₩33,032 | ₩33,285 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,205 | ₩33,352 | ₩32,885 | ₩33,352 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,698 | ₩33,099 | ₩32,698 | ₩32,938 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,065 | ₩33,065 | ₩32,692 | ₩32,738 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,952 | ₩33,018 | ₩32,749 | ₩32,765 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,032 | ₩33,125 | ₩32,858 | ₩32,965 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,139 | ₩33,139 | ₩32,965 | ₩33,012 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,965 | ₩33,098 | ₩32,965 | ₩32,992 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,992 | ₩33,439 | ₩32,765 | ₩33,012 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,245 | ₩33,552 | ₩32,685 | ₩32,685 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,265 | ₩33,352 | ₩33,192 | ₩33,192 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,312 | ₩33,312 | ₩33,112 | ₩33,179 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,059 | ₩33,312 | ₩33,059 | ₩33,252 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,165 | ₩33,263 | ₩33,059 | ₩33,112 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,272 | ₩33,272 | ₩33,156 | ₩33,156 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,285 | ₩33,285 | ₩33,059 | ₩33,130 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,005 | ₩33,259 | ₩33,005 | ₩33,179 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,099 | ₩33,139 | ₩32,965 | ₩33,032 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,154 | ₩33,165 | ₩32,845 | ₩32,945 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,765 | ₩33,049 | ₩32,765 | ₩32,838 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,765 | ₩33,219 | ₩32,753 | ₩32,838 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,698 | ₩33,285 | ₩32,591 | ₩32,698 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,551 | ₩32,853 | ₩32,551 | ₩32,631 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,645 | ₩32,858 | ₩32,551 | ₩32,551 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,591 | ₩32,952 | ₩32,591 | ₩32,698 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,618 | ₩32,952 | ₩32,525 | ₩32,778 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,273 | ₩34,273 | ₩32,445 | ₩32,498 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,698 | ₩32,885 | ₩32,471 | ₩32,471 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,712 | ₩32,785 | ₩32,298 | ₩32,525 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,405 | ₩32,601 | ₩32,365 | ₩32,471 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,792 | ₩32,812 | ₩32,405 | ₩32,405 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,578 | ₩32,671 | ₩32,431 | ₩32,565 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,525 | ₩32,605 | ₩32,244 | ₩32,565 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,458 | ₩32,537 | ₩32,324 | ₩32,378 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,471 | ₩32,605 | ₩32,231 | ₩32,311 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,378 | ₩32,618 | ₩32,164 | ₩32,311 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,538 | ₩32,538 | ₩32,044 | ₩32,311 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,365 | ₩32,365 | ₩32,298 | ₩32,298 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,485 | ₩32,605 | ₩32,322 | ₩32,324 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,431 | ₩32,658 | ₩32,298 | ₩32,351 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,525 | ₩32,525 | ₩32,271 | ₩32,351 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,565 | ₩32,618 | ₩32,231 | ₩32,324 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,351 | ₩32,631 | ₩32,164 | ₩32,498 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,765 | ₩32,858 | ₩32,164 | ₩32,191 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,591 | ₩32,725 | ₩32,298 | ₩32,431 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,578 | ₩32,773 | ₩32,525 | ₩32,565 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,471 | ₩32,772 | ₩32,418 | ₩32,591 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,351 | ₩32,525 | ₩32,031 | ₩32,525 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,351 | ₩32,351 | ₩31,977 | ₩32,004 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,818 | ₩33,289 | ₩32,818 | ₩32,978 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,818 | ₩32,925 | ₩32,725 | ₩32,826 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,778 | ₩32,818 | ₩32,591 | ₩32,818 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,912 | ₩32,912 | ₩32,728 | ₩32,778 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,565 | ₩32,872 | ₩32,565 | ₩32,872 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,698 | ₩32,952 | ₩32,391 | ₩32,565 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,618 | ₩32,685 | ₩32,298 | ₩32,298 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,445 | ₩32,565 | ₩32,345 | ₩32,431 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,565 | ₩32,565 | ₩32,058 | ₩32,218 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,511 | ₩32,701 | ₩32,164 | ₩32,204 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,231 | ₩32,725 | ₩32,164 | ₩32,418 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,977 | ₩32,204 | ₩31,791 | ₩32,126 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,831 | ₩32,351 | ₩31,797 | ₩31,831 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,831 | ₩31,831 | ₩31,724 | ₩31,831 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,831 | ₩31,831 | ₩31,630 | ₩31,791 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,831 | ₩31,831 | ₩31,711 | ₩31,768 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,831 | ₩32,031 | ₩31,764 | ₩31,831 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,773 | ₩31,831 | ₩31,671 | ₩31,737 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,764 | ₩31,799 | ₩31,497 | ₩31,764 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,804 | ₩31,804 | ₩31,417 | ₩31,630 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,230 | ₩31,831 | ₩31,230 | ₩31,817 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,684 | ₩31,831 | ₩31,097 | ₩31,097 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,764 | ₩31,831 | ₩31,590 | ₩31,590 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,831 | ₩31,831 | ₩31,564 | ₩31,577 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,831 | ₩31,831 | ₩31,697 | ₩31,764 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,297 | ₩31,577 | ₩31,297 | ₩31,550 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,630 | ₩31,697 | ₩31,243 | ₩31,444 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,856 | ₩31,740 | ₩30,856 | ₩31,644 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,963 | ₩31,671 | ₩30,696 | ₩30,977 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,831 | ₩32,004 | ₩31,097 | ₩31,243 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,831 | ₩32,031 | ₩31,644 | ₩31,831 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,777 | ₩31,831 | ₩31,757 | ₩31,817 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,590 | ₩31,831 | ₩31,590 | ₩31,777 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,697 | ₩31,817 | ₩31,637 | ₩31,637 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,831 | ₩31,857 | ₩31,590 | ₩31,711 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,031 | ₩32,031 | ₩31,497 | ₩31,590 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,537 | ₩31,897 | ₩31,537 | ₩31,764 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,136 | ₩31,801 | ₩30,136 | ₩31,724 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,762 | ₩29,936 | ₩29,655 | ₩29,709 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,855 | ₩30,023 | ₩29,749 | ₩29,762 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,909 | ₩30,016 | ₩29,535 | ₩29,562 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,522 | ₩30,109 | ₩29,522 | ₩29,709 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,829 | ₩30,069 | ₩29,522 | ₩29,522 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,709 | ₩30,102 | ₩29,615 | ₩29,629 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,962 | ₩30,149 | ₩29,388 | ₩29,695 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,362 | ₩30,546 | ₩29,695 | ₩29,695 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,283 | ₩30,509 | ₩30,069 | ₩30,162 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,403 | ₩30,536 | ₩30,296 | ₩30,403 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,029 | ₩30,589 | ₩30,029 | ₩30,389 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,056 | ₩30,616 | ₩29,885 | ₩29,895 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,815 | ₩30,056 | ₩29,725 | ₩30,016 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,962 | ₩30,056 | ₩29,829 | ₩29,922 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,895 | ₩30,002 | ₩29,669 | ₩29,922 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,269 | ₩30,269 | ₩29,522 | ₩29,695 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,710 | ₩30,896 | ₩30,192 | ₩30,349 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,277 | ₩31,277 | ₩29,709 | ₩29,949 | -4.25% | 7.5만 |
|---|
