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 | ₩34,314 | ₩34,314 | ₩34,181 | ₩34,207 | -0.31% | 8천 |
| 2026.10.08 | ₩34,368 | ₩34,368 | ₩34,114 | ₩34,114 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,887 | ₩34,247 | ₩33,887 | ₩34,114 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,234 | ₩34,381 | ₩34,114 | ₩34,127 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,234 | ₩34,234 | ₩33,974 | ₩34,207 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,141 | ₩34,167 | ₩34,047 | ₩34,167 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,380 | ₩34,060 | ₩33,139 | ₩33,994 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,581 | ₩35,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,074 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,514 | ₩34,648 | ₩34,514 | ₩34,581 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,448 | ₩34,595 | ₩34,448 | ₩34,589 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,581 | ₩34,595 | ₩34,341 | ₩34,594 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,621 | ₩34,621 | ₩34,474 | ₩34,488 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,635 | ₩34,635 | ₩34,474 | ₩34,501 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,648 | ₩34,648 | ₩34,554 | ₩34,555 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,635 | ₩34,635 | ₩34,448 | ₩34,461 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,301 | ₩34,647 | ₩34,301 | ₩34,448 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,448 | ₩34,581 | ₩34,448 | ₩34,448 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,448 | ₩34,488 | ₩34,448 | ₩34,448 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,608 | ₩34,608 | ₩34,448 | ₩34,448 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,648 | ₩34,648 | ₩34,448 | ₩34,448 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,648 | ₩34,648 | ₩34,448 | ₩34,502 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,621 | ₩34,648 | ₩34,274 | ₩34,448 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,448 | ₩34,548 | ₩34,448 | ₩34,461 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,613 | ₩34,613 | ₩34,448 | ₩34,448 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,481 | ₩34,581 | ₩34,448 | ₩34,528 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,047 | ₩34,554 | ₩34,047 | ₩34,494 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,581 | ₩34,681 | ₩34,581 | ₩34,581 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,595 | ₩34,595 | ₩34,181 | ₩34,448 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,581 | ₩34,795 | ₩34,554 | ₩34,795 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,581 | ₩34,661 | ₩34,581 | ₩34,661 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,608 | ₩34,648 | ₩34,608 | ₩34,648 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,608 | ₩34,608 | ₩34,593 | ₩34,593 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,648 | ₩34,648 | ₩34,608 | ₩34,608 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,661 | ₩34,661 | ₩34,595 | ₩34,661 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,581 | ₩34,648 | ₩34,581 | ₩34,615 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,548 | ₩34,648 | ₩34,514 | ₩34,595 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,514 | ₩35,169 | ₩34,329 | ₩35,169 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,314 | ₩34,514 | ₩34,314 | ₩34,514 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩34,007 | ₩34,461 | ₩34,007 | ₩34,461 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,154 | ₩34,314 | ₩34,114 | ₩34,239 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,314 | ₩34,384 | ₩34,314 | ₩34,341 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,234 | ₩34,381 | ₩34,100 | ₩34,281 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,060 | ₩34,261 | ₩34,060 | ₩34,181 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,181 | ₩34,381 | ₩34,047 | ₩34,194 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,394 | ₩34,394 | ₩34,181 | ₩34,181 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,247 | ₩34,381 | ₩34,247 | ₩34,381 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,087 | ₩34,318 | ₩33,994 | ₩34,318 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,114 | ₩34,114 | ₩33,914 | ₩33,940 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,780 | ₩34,154 | ₩33,780 | ₩34,114 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,914 | ₩33,984 | ₩33,727 | ₩33,780 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,940 | ₩33,940 | ₩33,713 | ₩33,713 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,780 | ₩33,847 | ₩33,713 | ₩33,740 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩34,020 | ₩34,020 | ₩33,747 | ₩33,807 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,620 | ₩33,940 | ₩33,620 | ₩33,780 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩34,007 | ₩34,007 | ₩33,713 | ₩33,740 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,847 | ₩33,994 | ₩33,647 | ₩33,860 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,673 | ₩33,994 | ₩33,673 | ₩33,840 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,767 | ₩33,954 | ₩33,760 | ₩33,867 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,380 | ₩33,940 | ₩33,380 | ₩33,940 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,780 | ₩33,900 | ₩33,727 | ₩33,767 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,914 | ₩34,020 | ₩33,813 | ₩33,900 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,994 | ₩33,994 | ₩33,660 | ₩33,833 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,713 | ₩33,940 | ₩33,700 | ₩33,727 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,954 | ₩34,067 | ₩33,713 | ₩33,713 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,900 | ₩34,020 | ₩33,713 | ₩33,807 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,767 | ₩33,847 | ₩33,767 | ₩33,767 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩34,007 | ₩34,274 | ₩33,780 | ₩33,927 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩34,034 | ₩34,034 | ₩33,780 | ₩33,820 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,713 | ₩34,715 | ₩33,581 | ₩34,688 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,353 | ₩33,767 | ₩33,353 | ₩33,713 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩33,046 | ₩33,643 | ₩33,046 | ₩33,553 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,221 | ₩34,648 | ₩33,313 | ₩33,313 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,181 | ₩34,528 | ₩34,054 | ₩34,074 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,388 | ₩34,528 | ₩34,127 | ₩34,141 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,488 | ₩34,541 | ₩34,314 | ₩34,381 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,595 | ₩34,701 | ₩34,381 | ₩34,488 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,181 | ₩34,681 | ₩34,181 | ₩34,607 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,568 | ₩34,568 | ₩34,141 | ₩34,181 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,648 | ₩34,715 | ₩34,595 | ₩34,648 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,408 | ₩34,621 | ₩34,408 | ₩34,581 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,287 | ₩34,581 | ₩34,287 | ₩34,554 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,528 | ₩34,568 | ₩34,421 | ₩34,568 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩34,047 | ₩34,434 | ₩34,047 | ₩34,381 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,381 | ₩34,405 | ₩34,341 | ₩34,381 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,327 | ₩34,344 | ₩34,127 | ₩34,344 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,247 | ₩34,380 | ₩34,181 | ₩34,368 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,354 | ₩34,381 | ₩34,261 | ₩34,261 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,287 | ₩34,408 | ₩34,248 | ₩34,348 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,181 | ₩34,314 | ₩34,181 | ₩34,314 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,154 | ₩34,434 | ₩34,154 | ₩34,287 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,154 | ₩34,261 | ₩34,127 | ₩34,181 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,354 | ₩34,354 | ₩34,087 | ₩34,307 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,181 | ₩34,207 | ₩34,074 | ₩34,141 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,167 | ₩34,167 | ₩34,047 | ₩34,127 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,967 | ₩34,127 | ₩33,967 | ₩34,074 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,980 | ₩34,114 | ₩33,900 | ₩34,114 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,980 | ₩34,181 | ₩33,807 | ₩34,034 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,713 | ₩33,967 | ₩33,676 | ₩33,967 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,673 | ₩33,954 | ₩33,673 | ₩33,713 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,606 | ₩33,894 | ₩33,606 | ₩33,673 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,887 | ₩33,947 | ₩33,753 | ₩33,793 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩34,020 | ₩34,020 | ₩33,713 | ₩33,860 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,740 | ₩33,914 | ₩33,740 | ₩33,887 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,967 | ₩33,967 | ₩33,780 | ₩33,954 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,780 | ₩33,914 | ₩33,526 | ₩33,914 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,847 | ₩33,874 | ₩33,657 | ₩33,840 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,700 | ₩33,900 | ₩33,620 | ₩33,900 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,847 | ₩33,847 | ₩33,420 | ₩33,633 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,847 | ₩33,847 | ₩33,753 | ₩33,847 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,713 | ₩33,847 | ₩33,713 | ₩33,847 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,887 | ₩33,887 | ₩33,713 | ₩33,807 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,700 | ₩33,780 | ₩33,647 | ₩33,713 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,767 | ₩33,780 | ₩33,647 | ₩33,673 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,713 | ₩33,753 | ₩33,540 | ₩33,713 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,713 | ₩33,740 | ₩33,673 | ₩33,713 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,687 | ₩33,767 | ₩33,647 | ₩33,647 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,593 | ₩33,713 | ₩33,593 | ₩33,713 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,740 | ₩33,740 | ₩33,593 | ₩33,647 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,633 | ₩33,647 | ₩33,531 | ₩33,633 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,673 | ₩33,753 | ₩33,513 | ₩33,526 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,353 | ₩33,614 | ₩33,353 | ₩33,614 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,380 | ₩33,593 | ₩33,380 | ₩33,593 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,606 | ₩33,606 | ₩33,380 | ₩33,446 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,406 | ₩33,580 | ₩33,340 | ₩33,446 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,326 | ₩33,406 | ₩33,326 | ₩33,366 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,286 | ₩33,406 | ₩33,246 | ₩33,353 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,406 | ₩33,406 | ₩33,195 | ₩33,313 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,460 | ₩33,460 | ₩33,206 | ₩33,319 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,633 | ₩33,633 | ₩33,233 | ₩33,366 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,500 | ₩33,500 | ₩33,233 | ₩33,233 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,126 | ₩33,646 | ₩33,126 | ₩33,313 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩33,019 | ₩33,112 | ₩32,845 | ₩33,112 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩33,032 | ₩33,105 | ₩32,779 | ₩33,019 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,513 | ₩33,887 | ₩32,912 | ₩32,952 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,847 | ₩33,847 | ₩33,460 | ₩33,687 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,793 | ₩33,846 | ₩33,647 | ₩33,660 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,446 | ₩33,793 | ₩33,446 | ₩33,620 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,713 | ₩33,847 | ₩33,446 | ₩33,446 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,313 | ₩33,647 | ₩32,845 | ₩33,647 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,400 | ₩33,446 | ₩33,299 | ₩33,353 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,440 | ₩33,500 | ₩33,139 | ₩33,353 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,112 | ₩33,482 | ₩33,112 | ₩33,446 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,199 | ₩33,350 | ₩32,979 | ₩33,112 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,233 | ₩33,326 | ₩33,046 | ₩33,046 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,246 | ₩33,346 | ₩33,046 | ₩33,179 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,228 | ₩33,500 | ₩33,139 | ₩33,380 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,380 | ₩33,486 | ₩33,046 | ₩33,299 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,219 | ₩33,366 | ₩32,899 | ₩33,366 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,712 | ₩33,112 | ₩32,712 | ₩32,952 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,079 | ₩33,079 | ₩32,705 | ₩32,752 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,966 | ₩33,032 | ₩32,763 | ₩32,779 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩33,046 | ₩33,139 | ₩32,872 | ₩32,979 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,153 | ₩33,153 | ₩32,979 | ₩33,026 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,979 | ₩33,112 | ₩32,979 | ₩33,006 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩33,006 | ₩33,453 | ₩32,779 | ₩33,026 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,259 | ₩33,566 | ₩32,699 | ₩32,699 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,279 | ₩33,366 | ₩33,206 | ₩33,206 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,326 | ₩33,326 | ₩33,126 | ₩33,193 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,072 | ₩33,326 | ₩33,072 | ₩33,266 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,179 | ₩33,277 | ₩33,072 | ₩33,126 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,286 | ₩33,286 | ₩33,170 | ₩33,170 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,299 | ₩33,299 | ₩33,072 | ₩33,144 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩33,019 | ₩33,273 | ₩33,019 | ₩33,193 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,112 | ₩33,153 | ₩32,979 | ₩33,046 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,168 | ₩33,179 | ₩32,859 | ₩32,959 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,779 | ₩33,063 | ₩32,779 | ₩32,852 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,779 | ₩33,233 | ₩32,767 | ₩32,852 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,712 | ₩33,299 | ₩32,605 | ₩32,712 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,565 | ₩32,867 | ₩32,565 | ₩32,645 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,659 | ₩32,872 | ₩32,565 | ₩32,565 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,605 | ₩32,966 | ₩32,605 | ₩32,712 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,632 | ₩32,966 | ₩32,538 | ₩32,792 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,287 | ₩34,287 | ₩32,458 | ₩32,512 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,712 | ₩32,899 | ₩32,485 | ₩32,485 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,725 | ₩32,799 | ₩32,311 | ₩32,538 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,418 | ₩32,614 | ₩32,378 | ₩32,485 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,805 | ₩32,825 | ₩32,418 | ₩32,418 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,592 | ₩32,685 | ₩32,445 | ₩32,578 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,538 | ₩32,618 | ₩32,258 | ₩32,578 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,472 | ₩32,551 | ₩32,338 | ₩32,391 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,485 | ₩32,618 | ₩32,245 | ₩32,325 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,391 | ₩32,632 | ₩32,178 | ₩32,325 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,552 | ₩32,552 | ₩32,058 | ₩32,325 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,378 | ₩32,378 | ₩32,311 | ₩32,311 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,498 | ₩32,618 | ₩32,336 | ₩32,338 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,445 | ₩32,672 | ₩32,311 | ₩32,365 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,538 | ₩32,538 | ₩32,285 | ₩32,365 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,578 | ₩32,632 | ₩32,245 | ₩32,338 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,365 | ₩32,645 | ₩32,178 | ₩32,512 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,779 | ₩32,872 | ₩32,178 | ₩32,205 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,605 | ₩32,739 | ₩32,311 | ₩32,445 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,592 | ₩32,787 | ₩32,538 | ₩32,578 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,485 | ₩32,785 | ₩32,432 | ₩32,605 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,365 | ₩32,538 | ₩32,044 | ₩32,538 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,365 | ₩32,365 | ₩31,991 | ₩32,018 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,832 | ₩33,303 | ₩32,832 | ₩32,992 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,832 | ₩32,939 | ₩32,739 | ₩32,840 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,792 | ₩32,832 | ₩32,605 | ₩32,832 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,926 | ₩32,926 | ₩32,742 | ₩32,792 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,578 | ₩32,885 | ₩32,578 | ₩32,885 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,712 | ₩32,966 | ₩32,405 | ₩32,578 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,632 | ₩32,699 | ₩32,311 | ₩32,311 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,458 | ₩32,578 | ₩32,358 | ₩32,445 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,578 | ₩32,578 | ₩32,071 | ₩32,231 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,525 | ₩32,715 | ₩32,178 | ₩32,218 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,245 | ₩32,739 | ₩32,178 | ₩32,432 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,991 | ₩32,218 | ₩31,804 | ₩32,139 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,844 | ₩32,365 | ₩31,811 | ₩31,844 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,844 | ₩31,844 | ₩31,737 | ₩31,844 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,844 | ₩31,844 | ₩31,644 | ₩31,804 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,844 | ₩31,844 | ₩31,724 | ₩31,782 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,844 | ₩32,044 | ₩31,777 | ₩31,844 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,786 | ₩31,844 | ₩31,684 | ₩31,751 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,777 | ₩31,812 | ₩31,510 | ₩31,777 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,817 | ₩31,817 | ₩31,430 | ₩31,644 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,243 | ₩31,844 | ₩31,243 | ₩31,831 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,697 | ₩31,844 | ₩31,110 | ₩31,110 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,777 | ₩31,844 | ₩31,604 | ₩31,604 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,844 | ₩31,844 | ₩31,577 | ₩31,590 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,844 | ₩31,844 | ₩31,711 | ₩31,777 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,310 | ₩31,590 | ₩31,310 | ₩31,564 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,644 | ₩31,711 | ₩31,257 | ₩31,457 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,869 | ₩31,753 | ₩30,869 | ₩31,657 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,976 | ₩31,684 | ₩30,709 | ₩30,990 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,844 | ₩32,018 | ₩31,110 | ₩31,257 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,844 | ₩32,044 | ₩31,657 | ₩31,844 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,791 | ₩31,844 | ₩31,771 | ₩31,831 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,604 | ₩31,844 | ₩31,604 | ₩31,791 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,711 | ₩31,831 | ₩31,650 | ₩31,650 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,844 | ₩31,871 | ₩31,604 | ₩31,724 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩32,044 | ₩32,044 | ₩31,510 | ₩31,604 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,550 | ₩31,911 | ₩31,550 | ₩31,777 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,148 | ₩31,814 | ₩30,148 | ₩31,737 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,775 | ₩29,948 | ₩29,668 | ₩29,721 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,868 | ₩30,036 | ₩29,761 | ₩29,775 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,921 | ₩30,028 | ₩29,548 | ₩29,574 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,534 | ₩30,122 | ₩29,534 | ₩29,721 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,841 | ₩30,082 | ₩29,534 | ₩29,534 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,721 | ₩30,115 | ₩29,628 | ₩29,641 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,975 | ₩30,162 | ₩29,401 | ₩29,708 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,374 | ₩30,559 | ₩29,708 | ₩29,708 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,295 | ₩30,522 | ₩30,082 | ₩30,175 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,415 | ₩30,549 | ₩30,309 | ₩30,415 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩30,042 | ₩30,602 | ₩30,042 | ₩30,402 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,068 | ₩30,629 | ₩29,898 | ₩29,908 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,828 | ₩30,068 | ₩29,738 | ₩30,028 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,975 | ₩30,068 | ₩29,841 | ₩29,935 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,908 | ₩30,015 | ₩29,681 | ₩29,935 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,282 | ₩30,282 | ₩29,534 | ₩29,708 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,722 | ₩30,909 | ₩30,204 | ₩30,362 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,290 | ₩31,290 | ₩29,721 | ₩29,961 | -4.25% | 7.5만 |
|---|
