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 | ₩34,298 | ₩34,298 | ₩34,164 | ₩34,191 | -0.31% | 8천 |
| 2026.10.08 | ₩34,351 | ₩34,351 | ₩34,097 | ₩34,097 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,871 | ₩34,231 | ₩33,871 | ₩34,097 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,218 | ₩34,364 | ₩34,097 | ₩34,111 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,218 | ₩34,218 | ₩33,957 | ₩34,191 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,124 | ₩34,151 | ₩34,031 | ₩34,151 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,364 | ₩34,044 | ₩33,123 | ₩33,977 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,565 | ₩35,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,057 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,498 | ₩34,631 | ₩34,498 | ₩34,565 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,431 | ₩34,578 | ₩34,431 | ₩34,573 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,565 | ₩34,579 | ₩34,324 | ₩34,577 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,605 | ₩34,605 | ₩34,458 | ₩34,471 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,618 | ₩34,618 | ₩34,458 | ₩34,485 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,631 | ₩34,631 | ₩34,538 | ₩34,538 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,618 | ₩34,618 | ₩34,431 | ₩34,444 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,284 | ₩34,630 | ₩34,284 | ₩34,431 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,431 | ₩34,565 | ₩34,431 | ₩34,431 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,431 | ₩34,471 | ₩34,431 | ₩34,431 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,591 | ₩34,591 | ₩34,431 | ₩34,431 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,631 | ₩34,631 | ₩34,431 | ₩34,431 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,631 | ₩34,631 | ₩34,431 | ₩34,486 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,605 | ₩34,631 | ₩34,258 | ₩34,431 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,431 | ₩34,531 | ₩34,431 | ₩34,444 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,597 | ₩34,597 | ₩34,431 | ₩34,431 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,464 | ₩34,565 | ₩34,431 | ₩34,511 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,031 | ₩34,538 | ₩34,031 | ₩34,478 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,565 | ₩34,665 | ₩34,565 | ₩34,565 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,578 | ₩34,578 | ₩34,164 | ₩34,431 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,565 | ₩34,778 | ₩34,538 | ₩34,778 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,565 | ₩34,645 | ₩34,565 | ₩34,645 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,591 | ₩34,631 | ₩34,591 | ₩34,631 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,591 | ₩34,591 | ₩34,577 | ₩34,577 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,631 | ₩34,631 | ₩34,591 | ₩34,591 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,645 | ₩34,645 | ₩34,578 | ₩34,645 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,565 | ₩34,631 | ₩34,565 | ₩34,598 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,531 | ₩34,631 | ₩34,498 | ₩34,578 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,498 | ₩35,152 | ₩34,312 | ₩35,152 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,298 | ₩34,498 | ₩34,298 | ₩34,498 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,991 | ₩34,444 | ₩33,991 | ₩34,444 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,138 | ₩34,298 | ₩34,097 | ₩34,223 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,298 | ₩34,368 | ₩34,298 | ₩34,324 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,218 | ₩34,365 | ₩34,084 | ₩34,264 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,044 | ₩34,244 | ₩34,044 | ₩34,164 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,164 | ₩34,364 | ₩34,031 | ₩34,178 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,378 | ₩34,378 | ₩34,164 | ₩34,164 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,231 | ₩34,364 | ₩34,231 | ₩34,364 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,071 | ₩34,302 | ₩33,977 | ₩34,302 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,097 | ₩34,097 | ₩33,897 | ₩33,924 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,764 | ₩34,138 | ₩33,764 | ₩34,097 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,897 | ₩33,968 | ₩33,710 | ₩33,764 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,924 | ₩33,924 | ₩33,697 | ₩33,697 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,764 | ₩33,831 | ₩33,697 | ₩33,724 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,004 | ₩34,004 | ₩33,730 | ₩33,791 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,604 | ₩33,924 | ₩33,604 | ₩33,764 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,991 | ₩33,991 | ₩33,697 | ₩33,724 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,831 | ₩33,977 | ₩33,630 | ₩33,844 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,657 | ₩33,977 | ₩33,657 | ₩33,824 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,751 | ₩33,937 | ₩33,744 | ₩33,851 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,364 | ₩33,924 | ₩33,364 | ₩33,924 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,764 | ₩33,884 | ₩33,710 | ₩33,751 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,897 | ₩34,004 | ₩33,797 | ₩33,884 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,977 | ₩33,977 | ₩33,644 | ₩33,817 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,697 | ₩33,924 | ₩33,684 | ₩33,710 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,937 | ₩34,051 | ₩33,697 | ₩33,697 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,884 | ₩34,004 | ₩33,697 | ₩33,791 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,751 | ₩33,831 | ₩33,751 | ₩33,751 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,991 | ₩34,258 | ₩33,764 | ₩33,911 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,017 | ₩34,017 | ₩33,764 | ₩33,804 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,697 | ₩34,698 | ₩33,565 | ₩34,671 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,337 | ₩33,751 | ₩33,337 | ₩33,697 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,030 | ₩33,626 | ₩33,030 | ₩33,537 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,204 | ₩34,631 | ₩33,297 | ₩33,297 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,164 | ₩34,511 | ₩34,037 | ₩34,057 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,371 | ₩34,511 | ₩34,111 | ₩34,124 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,471 | ₩34,525 | ₩34,298 | ₩34,364 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,578 | ₩34,685 | ₩34,364 | ₩34,471 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,164 | ₩34,665 | ₩34,164 | ₩34,590 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,551 | ₩34,551 | ₩34,124 | ₩34,164 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,631 | ₩34,698 | ₩34,578 | ₩34,631 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,391 | ₩34,605 | ₩34,391 | ₩34,565 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,271 | ₩34,565 | ₩34,271 | ₩34,538 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,511 | ₩34,551 | ₩34,404 | ₩34,551 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,031 | ₩34,418 | ₩34,031 | ₩34,364 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,364 | ₩34,388 | ₩34,324 | ₩34,364 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,311 | ₩34,328 | ₩34,111 | ₩34,328 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,231 | ₩34,364 | ₩34,164 | ₩34,351 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,338 | ₩34,364 | ₩34,244 | ₩34,244 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,271 | ₩34,391 | ₩34,231 | ₩34,331 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,164 | ₩34,298 | ₩34,164 | ₩34,298 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,138 | ₩34,418 | ₩34,138 | ₩34,271 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,138 | ₩34,244 | ₩34,111 | ₩34,164 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,338 | ₩34,338 | ₩34,071 | ₩34,291 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,164 | ₩34,191 | ₩34,057 | ₩34,124 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,151 | ₩34,151 | ₩34,031 | ₩34,111 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,951 | ₩34,111 | ₩33,951 | ₩34,057 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,964 | ₩34,097 | ₩33,884 | ₩34,097 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,964 | ₩34,164 | ₩33,791 | ₩34,017 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,697 | ₩33,951 | ₩33,659 | ₩33,951 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,657 | ₩33,937 | ₩33,657 | ₩33,697 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,590 | ₩33,877 | ₩33,590 | ₩33,657 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,871 | ₩33,931 | ₩33,737 | ₩33,777 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,004 | ₩34,004 | ₩33,697 | ₩33,844 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,724 | ₩33,897 | ₩33,724 | ₩33,870 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,951 | ₩33,951 | ₩33,764 | ₩33,937 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,764 | ₩33,897 | ₩33,510 | ₩33,897 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,831 | ₩33,857 | ₩33,641 | ₩33,824 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,684 | ₩33,884 | ₩33,604 | ₩33,884 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,831 | ₩33,831 | ₩33,404 | ₩33,617 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,831 | ₩33,831 | ₩33,737 | ₩33,831 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,697 | ₩33,831 | ₩33,697 | ₩33,831 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,871 | ₩33,871 | ₩33,697 | ₩33,791 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,684 | ₩33,764 | ₩33,630 | ₩33,697 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,751 | ₩33,764 | ₩33,630 | ₩33,657 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,697 | ₩33,737 | ₩33,524 | ₩33,697 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,697 | ₩33,724 | ₩33,657 | ₩33,697 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,670 | ₩33,750 | ₩33,630 | ₩33,630 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,577 | ₩33,697 | ₩33,577 | ₩33,697 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,724 | ₩33,724 | ₩33,577 | ₩33,630 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,617 | ₩33,630 | ₩33,515 | ₩33,617 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,657 | ₩33,737 | ₩33,497 | ₩33,510 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,337 | ₩33,598 | ₩33,337 | ₩33,598 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,364 | ₩33,577 | ₩33,364 | ₩33,577 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,590 | ₩33,590 | ₩33,364 | ₩33,430 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,390 | ₩33,564 | ₩33,324 | ₩33,430 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,310 | ₩33,390 | ₩33,310 | ₩33,350 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,270 | ₩33,390 | ₩33,230 | ₩33,337 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,390 | ₩33,390 | ₩33,179 | ₩33,297 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,444 | ₩33,444 | ₩33,190 | ₩33,303 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,617 | ₩33,617 | ₩33,217 | ₩33,350 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,484 | ₩33,484 | ₩33,217 | ₩33,217 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,110 | ₩33,630 | ₩33,110 | ₩33,297 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,003 | ₩33,097 | ₩32,830 | ₩33,097 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,017 | ₩33,089 | ₩32,763 | ₩33,003 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,497 | ₩33,871 | ₩32,896 | ₩32,936 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,831 | ₩33,831 | ₩33,444 | ₩33,670 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,777 | ₩33,830 | ₩33,630 | ₩33,644 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,430 | ₩33,777 | ₩33,430 | ₩33,604 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,697 | ₩33,831 | ₩33,430 | ₩33,430 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,297 | ₩33,630 | ₩32,830 | ₩33,630 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,384 | ₩33,430 | ₩33,283 | ₩33,337 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,424 | ₩33,484 | ₩33,123 | ₩33,337 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,097 | ₩33,466 | ₩33,097 | ₩33,430 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,183 | ₩33,334 | ₩32,963 | ₩33,097 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,217 | ₩33,310 | ₩33,030 | ₩33,030 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,230 | ₩33,330 | ₩33,030 | ₩33,163 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,212 | ₩33,484 | ₩33,123 | ₩33,364 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,364 | ₩33,470 | ₩33,030 | ₩33,283 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,203 | ₩33,350 | ₩32,883 | ₩33,350 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,696 | ₩33,097 | ₩32,696 | ₩32,936 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,063 | ₩33,063 | ₩32,690 | ₩32,736 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,950 | ₩33,017 | ₩32,747 | ₩32,763 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,030 | ₩33,123 | ₩32,856 | ₩32,963 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,137 | ₩33,137 | ₩32,963 | ₩33,010 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,963 | ₩33,096 | ₩32,963 | ₩32,990 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,990 | ₩33,437 | ₩32,763 | ₩33,010 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,243 | ₩33,550 | ₩32,683 | ₩32,683 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,263 | ₩33,350 | ₩33,190 | ₩33,190 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,310 | ₩33,310 | ₩33,110 | ₩33,177 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,057 | ₩33,310 | ₩33,057 | ₩33,250 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,163 | ₩33,261 | ₩33,057 | ₩33,110 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,270 | ₩33,270 | ₩33,155 | ₩33,155 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,283 | ₩33,283 | ₩33,057 | ₩33,128 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,003 | ₩33,257 | ₩33,003 | ₩33,177 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,097 | ₩33,137 | ₩32,963 | ₩33,030 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,152 | ₩33,163 | ₩32,843 | ₩32,943 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,763 | ₩33,047 | ₩32,763 | ₩32,836 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,763 | ₩33,217 | ₩32,751 | ₩32,836 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,696 | ₩33,283 | ₩32,589 | ₩32,696 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,549 | ₩32,851 | ₩32,549 | ₩32,630 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,643 | ₩32,856 | ₩32,549 | ₩32,549 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,589 | ₩32,950 | ₩32,589 | ₩32,696 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,616 | ₩32,950 | ₩32,523 | ₩32,776 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,271 | ₩34,271 | ₩32,443 | ₩32,496 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,696 | ₩32,883 | ₩32,469 | ₩32,469 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,710 | ₩32,783 | ₩32,296 | ₩32,523 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,403 | ₩32,599 | ₩32,363 | ₩32,469 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,790 | ₩32,810 | ₩32,403 | ₩32,403 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,576 | ₩32,670 | ₩32,429 | ₩32,563 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,523 | ₩32,603 | ₩32,242 | ₩32,563 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,456 | ₩32,535 | ₩32,323 | ₩32,376 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,469 | ₩32,603 | ₩32,229 | ₩32,309 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,376 | ₩32,616 | ₩32,162 | ₩32,309 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,536 | ₩32,536 | ₩32,042 | ₩32,309 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,363 | ₩32,363 | ₩32,296 | ₩32,296 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,483 | ₩32,603 | ₩32,320 | ₩32,323 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,429 | ₩32,656 | ₩32,296 | ₩32,349 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,523 | ₩32,523 | ₩32,269 | ₩32,349 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,563 | ₩32,616 | ₩32,229 | ₩32,323 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,349 | ₩32,630 | ₩32,162 | ₩32,496 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,763 | ₩32,856 | ₩32,162 | ₩32,189 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,589 | ₩32,723 | ₩32,296 | ₩32,429 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,576 | ₩32,771 | ₩32,523 | ₩32,563 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,469 | ₩32,770 | ₩32,416 | ₩32,589 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,349 | ₩32,523 | ₩32,029 | ₩32,523 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,349 | ₩32,349 | ₩31,976 | ₩32,002 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,816 | ₩33,287 | ₩32,816 | ₩32,976 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,816 | ₩32,923 | ₩32,723 | ₩32,824 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,776 | ₩32,816 | ₩32,589 | ₩32,816 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,910 | ₩32,910 | ₩32,726 | ₩32,776 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,563 | ₩32,870 | ₩32,563 | ₩32,870 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,696 | ₩32,950 | ₩32,389 | ₩32,563 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,616 | ₩32,683 | ₩32,296 | ₩32,296 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,443 | ₩32,563 | ₩32,343 | ₩32,429 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,563 | ₩32,563 | ₩32,056 | ₩32,216 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,509 | ₩32,699 | ₩32,162 | ₩32,202 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,229 | ₩32,723 | ₩32,162 | ₩32,416 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,976 | ₩32,202 | ₩31,789 | ₩32,124 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,829 | ₩32,349 | ₩31,795 | ₩31,829 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,829 | ₩31,829 | ₩31,722 | ₩31,829 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,829 | ₩31,829 | ₩31,629 | ₩31,789 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,829 | ₩31,829 | ₩31,709 | ₩31,766 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,829 | ₩32,029 | ₩31,762 | ₩31,829 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,771 | ₩31,829 | ₩31,669 | ₩31,735 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,762 | ₩31,797 | ₩31,495 | ₩31,762 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,802 | ₩31,802 | ₩31,415 | ₩31,629 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,228 | ₩31,829 | ₩31,228 | ₩31,815 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,682 | ₩31,829 | ₩31,095 | ₩31,095 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,762 | ₩31,829 | ₩31,589 | ₩31,589 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,829 | ₩31,829 | ₩31,562 | ₩31,575 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,829 | ₩31,829 | ₩31,695 | ₩31,762 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,295 | ₩31,575 | ₩31,295 | ₩31,549 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,629 | ₩31,695 | ₩31,242 | ₩31,442 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,855 | ₩31,738 | ₩30,855 | ₩31,642 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,961 | ₩31,669 | ₩30,694 | ₩30,975 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,829 | ₩32,002 | ₩31,095 | ₩31,242 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,829 | ₩32,029 | ₩31,642 | ₩31,829 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,775 | ₩31,829 | ₩31,755 | ₩31,815 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,589 | ₩31,829 | ₩31,589 | ₩31,775 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,695 | ₩31,815 | ₩31,635 | ₩31,635 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,829 | ₩31,855 | ₩31,589 | ₩31,709 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,029 | ₩32,029 | ₩31,495 | ₩31,589 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,535 | ₩31,896 | ₩31,535 | ₩31,762 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,134 | ₩31,799 | ₩30,134 | ₩31,722 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,760 | ₩29,934 | ₩29,653 | ₩29,707 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,854 | ₩30,022 | ₩29,747 | ₩29,760 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,907 | ₩30,014 | ₩29,533 | ₩29,560 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,520 | ₩30,107 | ₩29,520 | ₩29,707 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,827 | ₩30,067 | ₩29,520 | ₩29,520 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,707 | ₩30,101 | ₩29,613 | ₩29,627 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,960 | ₩30,147 | ₩29,387 | ₩29,694 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,360 | ₩30,544 | ₩29,694 | ₩29,694 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,281 | ₩30,508 | ₩30,067 | ₩30,161 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,401 | ₩30,534 | ₩30,294 | ₩30,401 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,027 | ₩30,588 | ₩30,027 | ₩30,387 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,054 | ₩30,614 | ₩29,884 | ₩29,894 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,814 | ₩30,054 | ₩29,724 | ₩30,014 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,960 | ₩30,054 | ₩29,827 | ₩29,920 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,894 | ₩30,000 | ₩29,667 | ₩29,920 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,267 | ₩30,267 | ₩29,520 | ₩29,694 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,708 | ₩30,895 | ₩30,190 | ₩30,347 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,275 | ₩31,275 | ₩29,707 | ₩29,947 | -4.25% | 7.5만 |
|---|
