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 | ₩34,266 | ₩34,266 | ₩34,133 | ₩34,159 | -0.31% | 8천 |
| 2026.10.08 | ₩34,319 | ₩34,319 | ₩34,066 | ₩34,066 | -0.74% | 6.1천 |
| 2026.10.07 | ₩33,839 | ₩34,199 | ₩33,839 | ₩34,066 | +0.67% | 1.2만 |
| 2026.10.06 | ₩34,186 | ₩34,333 | ₩34,066 | ₩34,079 | -0.31% | 1.6만 |
| 2026.10.05 | ₩34,186 | ₩34,186 | ₩33,926 | ₩34,159 | -0.08% | 6.8천 |
| 2026.10.02 | ₩34,093 | ₩34,119 | ₩33,999 | ₩34,119 | +0.08% | 1.3만 |
| 2026.10.01 | ₩33,333 | ₩34,013 | ₩33,093 | ₩33,946 | +1.84% | 8.7만 |
| 2026.09.30 | ₩34,533 | ₩34,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,026 |
| -1.47% |
| 32.9만 |
| 2026.09.29 | ₩34,466 | ₩34,599 | ₩34,466 | ₩34,533 | +0.19% | 9.2천 |
|---|
| 2026.09.28 | ₩34,399 | ₩34,546 | ₩34,399 | ₩34,541 | +0.41% | 1.7만 |
|---|
| 2026.09.25 | ₩34,533 | ₩34,547 | ₩34,293 | ₩34,545 | +0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩34,573 | ₩34,573 | ₩34,426 | ₩34,440 | -0.38% | 6.4천 |
|---|
| 2026.09.23 | ₩34,586 | ₩34,586 | ₩34,426 | ₩34,453 | -0.39% | 8.9천 |
|---|
| 2026.09.22 | ₩34,599 | ₩34,599 | ₩34,506 | ₩34,506 | -0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩34,586 | ₩34,586 | ₩34,399 | ₩34,413 | -0.50% | 1.5만 |
|---|
| 2026.09.18 | ₩34,253 | ₩34,598 | ₩34,253 | ₩34,399 | +0.43% | 1.7만 |
|---|
| 2026.09.17 | ₩34,399 | ₩34,533 | ₩34,399 | ₩34,399 | 0.00% | 9.7천 |
|---|
| 2026.09.16 | ₩34,399 | ₩34,439 | ₩34,399 | ₩34,399 | 0.00% | 3.2만 |
|---|
| 2026.09.15 | ₩34,559 | ₩34,559 | ₩34,399 | ₩34,399 | -0.46% | 2.2천 |
|---|
| 2026.09.14 | ₩34,599 | ₩34,599 | ₩34,399 | ₩34,399 | -0.58% | 8.5천 |
|---|
| 2026.09.11 | ₩34,599 | ₩34,599 | ₩34,400 | ₩34,454 | -0.42% | 6.7천 |
|---|
| 2026.09.10 | ₩34,573 | ₩34,599 | ₩34,226 | ₩34,399 | -0.50% | 3.9천 |
|---|
| 2026.09.09 | ₩34,399 | ₩34,499 | ₩34,399 | ₩34,413 | +0.04% | 3.7천 |
|---|
| 2026.09.08 | ₩34,565 | ₩34,565 | ₩34,399 | ₩34,399 | -0.48% | 710 |
|---|
| 2026.09.04 | ₩34,433 | ₩34,533 | ₩34,399 | ₩34,479 | +0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩33,999 | ₩34,506 | ₩33,999 | ₩34,446 | +1.31% | 8.5천 |
|---|
| 2026.09.02 | ₩34,533 | ₩34,633 | ₩34,533 | ₩34,533 | 0.00% | 923 |
|---|
| 2026.09.01 | ₩34,546 | ₩34,546 | ₩34,133 | ₩34,399 | -0.42% | 6.3천 |
|---|
| 2026.08.31 | ₩34,533 | ₩34,746 | ₩34,506 | ₩34,746 | +0.62% | 1.2만 |
|---|
| 2026.08.28 | ₩34,533 | ₩34,613 | ₩34,533 | ₩34,613 | +0.23% | 2.8천 |
|---|
| 2026.08.27 | ₩34,559 | ₩34,599 | ₩34,559 | ₩34,599 | +0.12% | 3.2천 |
|---|
| 2026.08.26 | ₩34,559 | ₩34,559 | ₩34,545 | ₩34,545 | -0.04% | 2천 |
|---|
| 2026.08.25 | ₩34,599 | ₩34,599 | ₩34,559 | ₩34,559 | -0.12% | 1.8천 |
|---|
| 2026.08.24 | ₩34,613 | ₩34,613 | ₩34,546 | ₩34,613 | 0.00% | 5.4천 |
|---|
| 2026.08.21 | ₩34,533 | ₩34,599 | ₩34,533 | ₩34,566 | +0.10% | 4.3천 |
|---|
| 2026.08.20 | ₩34,499 | ₩34,599 | ₩34,466 | ₩34,546 | +0.14% | 7.4천 |
|---|
| 2026.08.19 | ₩34,466 | ₩35,119 | ₩34,280 | ₩35,119 | +1.90% | 7.8만 |
|---|
| 2026.08.18 | ₩34,266 | ₩34,466 | ₩34,266 | ₩34,466 | +0.58% | 1.1만 |
|---|
| 2026.08.17 | ₩33,959 | ₩34,413 | ₩33,959 | ₩34,413 | +1.33% | 1.4만 |
|---|
| 2026.08.14 | ₩34,106 | ₩34,266 | ₩34,066 | ₩34,191 | +0.25% | 5.4천 |
|---|
| 2026.08.13 | ₩34,266 | ₩34,336 | ₩34,266 | ₩34,293 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩34,186 | ₩34,333 | ₩34,053 | ₩34,233 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩34,013 | ₩34,213 | ₩34,013 | ₩34,133 | +0.35% | 1.9천 |
|---|
| 2026.08.10 | ₩34,133 | ₩34,333 | ₩33,999 | ₩34,146 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩34,346 | ₩34,346 | ₩34,133 | ₩34,133 | -0.62% | 1.8만 |
|---|
| 2026.08.06 | ₩34,199 | ₩34,333 | ₩34,199 | ₩34,333 | +0.39% | 6.2천 |
|---|
| 2026.08.05 | ₩34,039 | ₩34,270 | ₩33,946 | ₩34,270 | +0.68% | 1.3만 |
|---|
| 2026.08.04 | ₩34,066 | ₩34,066 | ₩33,866 | ₩33,893 | -0.51% | 6.9천 |
|---|
| 2026.08.03 | ₩33,733 | ₩34,106 | ₩33,733 | ₩34,066 | +0.99% | 9.4천 |
|---|
| 2026.07.31 | ₩33,866 | ₩33,937 | ₩33,679 | ₩33,733 | -0.39% | 64만 |
|---|
| 2026.07.30 | ₩33,893 | ₩33,893 | ₩33,666 | ₩33,666 | -0.67% | 64.3만 |
|---|
| 2026.07.29 | ₩33,733 | ₩33,799 | ₩33,666 | ₩33,693 | -0.12% | 6.6천 |
|---|
| 2026.07.28 | ₩33,973 | ₩33,973 | ₩33,699 | ₩33,759 | -0.63% | 1.1만 |
|---|
| 2026.07.27 | ₩33,573 | ₩33,893 | ₩33,573 | ₩33,733 | +0.48% | 5.3천 |
|---|
| 2026.07.24 | ₩33,959 | ₩33,959 | ₩33,666 | ₩33,693 | -0.79% | 9.3천 |
|---|
| 2026.07.23 | ₩33,799 | ₩33,946 | ₩33,599 | ₩33,813 | +0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩33,626 | ₩33,946 | ₩33,626 | ₩33,793 | +0.50% | 3.2천 |
|---|
| 2026.07.21 | ₩33,719 | ₩33,906 | ₩33,713 | ₩33,819 | +0.30% | 3.8천 |
|---|
| 2026.07.20 | ₩33,333 | ₩33,893 | ₩33,333 | ₩33,893 | +1.68% | 1만 |
|---|
| 2026.07.17 | ₩33,733 | ₩33,853 | ₩33,679 | ₩33,719 | -0.04% | 1.4만 |
|---|
| 2026.07.16 | ₩33,866 | ₩33,973 | ₩33,766 | ₩33,853 | -0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩33,946 | ₩33,946 | ₩33,613 | ₩33,786 | -0.47% | 9.5천 |
|---|
| 2026.07.14 | ₩33,666 | ₩33,893 | ₩33,653 | ₩33,679 | +0.04% | 1.5만 |
|---|
| 2026.07.13 | ₩33,906 | ₩34,019 | ₩33,666 | ₩33,666 | -0.71% | 6.2천 |
|---|
| 2026.07.10 | ₩33,853 | ₩33,973 | ₩33,666 | ₩33,759 | -0.28% | 6.1천 |
|---|
| 2026.07.09 | ₩33,719 | ₩33,799 | ₩33,719 | ₩33,719 | 0.00% | 1.3만 |
|---|
| 2026.07.08 | ₩33,959 | ₩34,226 | ₩33,733 | ₩33,879 | -0.24% | 1만 |
|---|
| 2026.07.07 | ₩33,986 | ₩33,986 | ₩33,733 | ₩33,773 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩33,666 | ₩34,666 | ₩33,534 | ₩34,639 | +2.89% | 2.8만 |
|---|
| 2026.07.02 | ₩33,306 | ₩33,719 | ₩33,306 | ₩33,666 | +1.08% | 8.6만 |
|---|
| 2026.07.01 | ₩32,999 | ₩33,595 | ₩32,999 | ₩33,506 | +1.54% | 4.1만 |
|---|
| 2026.06.30 | ₩34,173 | ₩34,599 | ₩33,266 | ₩33,266 | -2.65% | 30.4만 |
|---|
| 2026.06.29 | ₩34,133 | ₩34,479 | ₩34,006 | ₩34,026 | -0.31% | 1.5만 |
|---|
| 2026.06.26 | ₩34,339 | ₩34,479 | ₩34,079 | ₩34,093 | -0.72% | 5.2만 |
|---|
| 2026.06.25 | ₩34,439 | ₩34,493 | ₩34,266 | ₩34,333 | -0.31% | 3.4만 |
|---|
| 2026.06.24 | ₩34,546 | ₩34,653 | ₩34,333 | ₩34,439 | -0.31% | 5만 |
|---|
| 2026.06.23 | ₩34,133 | ₩34,633 | ₩34,133 | ₩34,558 | +1.25% | 1.7만 |
|---|
| 2026.06.22 | ₩34,519 | ₩34,519 | ₩34,093 | ₩34,133 | -1.12% | 2.6만 |
|---|
| 2026.06.18 | ₩34,599 | ₩34,666 | ₩34,546 | ₩34,599 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩34,359 | ₩34,573 | ₩34,359 | ₩34,533 | +0.50% | 1.2만 |
|---|
| 2026.06.16 | ₩34,239 | ₩34,533 | ₩34,239 | ₩34,506 | +0.78% | 9.3천 |
|---|
| 2026.06.15 | ₩34,479 | ₩34,519 | ₩34,373 | ₩34,519 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩33,999 | ₩34,386 | ₩33,999 | ₩34,333 | +0.98% | 8.3천 |
|---|
| 2026.06.11 | ₩34,333 | ₩34,357 | ₩34,293 | ₩34,333 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩34,279 | ₩34,296 | ₩34,079 | ₩34,296 | +0.05% | 5.3천 |
|---|
| 2026.06.09 | ₩34,199 | ₩34,332 | ₩34,133 | ₩34,319 | +0.35% | 1만 |
|---|
| 2026.06.08 | ₩34,306 | ₩34,333 | ₩34,213 | ₩34,213 | -0.27% | 5.4천 |
|---|
| 2026.06.05 | ₩34,239 | ₩34,359 | ₩34,200 | ₩34,299 | +0.18% | 1.1만 |
|---|
| 2026.06.04 | ₩34,133 | ₩34,266 | ₩34,133 | ₩34,266 | +0.39% | 6.2천 |
|---|
| 2026.06.03 | ₩34,106 | ₩34,386 | ₩34,106 | ₩34,239 | +0.39% | 1.6만 |
|---|
| 2026.06.02 | ₩34,106 | ₩34,213 | ₩34,079 | ₩34,133 | +0.08% | 7.8천 |
|---|
| 2026.06.01 | ₩34,306 | ₩34,306 | ₩34,039 | ₩34,259 | -0.14% | 5.1천 |
|---|
| 2026.05.29 | ₩34,133 | ₩34,159 | ₩34,026 | ₩34,093 | -0.12% | 1.5만 |
|---|
| 2026.05.28 | ₩34,119 | ₩34,119 | ₩33,999 | ₩34,079 | -0.12% | 5.9천 |
|---|
| 2026.05.27 | ₩33,919 | ₩34,079 | ₩33,919 | ₩34,026 | +0.31% | 3.8만 |
|---|
| 2026.05.26 | ₩33,933 | ₩34,066 | ₩33,853 | ₩34,066 | +0.39% | 3.3만 |
|---|
| 2026.05.22 | ₩33,933 | ₩34,133 | ₩33,759 | ₩33,986 | +0.16% | 2.5만 |
|---|
| 2026.05.21 | ₩33,666 | ₩33,919 | ₩33,628 | ₩33,919 | +0.75% | 6.3만 |
|---|
| 2026.05.20 | ₩33,626 | ₩33,906 | ₩33,626 | ₩33,666 | +0.12% | 5.5만 |
|---|
| 2026.05.19 | ₩33,559 | ₩33,846 | ₩33,559 | ₩33,626 | +0.20% | 1.3만 |
|---|
| 2026.05.18 | ₩33,839 | ₩33,899 | ₩33,706 | ₩33,746 | -0.28% | 1.2만 |
|---|
| 2026.05.15 | ₩33,973 | ₩33,973 | ₩33,666 | ₩33,813 | -0.47% | 7.2천 |
|---|
| 2026.05.14 | ₩33,693 | ₩33,866 | ₩33,693 | ₩33,839 | +0.43% | 9천 |
|---|
| 2026.05.13 | ₩33,919 | ₩33,919 | ₩33,733 | ₩33,906 | -0.04% | 3.9천 |
|---|
| 2026.05.12 | ₩33,733 | ₩33,866 | ₩33,479 | ₩33,866 | +0.40% | 1.6만 |
|---|
| 2026.05.11 | ₩33,799 | ₩33,826 | ₩33,610 | ₩33,793 | -0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩33,653 | ₩33,853 | ₩33,573 | ₩33,853 | +0.59% | 9.8천 |
|---|
| 2026.05.07 | ₩33,799 | ₩33,799 | ₩33,373 | ₩33,586 | -0.63% | 2.3만 |
|---|
| 2026.05.06 | ₩33,799 | ₩33,799 | ₩33,706 | ₩33,799 | 0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩33,666 | ₩33,799 | ₩33,666 | ₩33,799 | +0.40% | 1.3만 |
|---|
| 2026.05.04 | ₩33,839 | ₩33,839 | ₩33,666 | ₩33,759 | -0.24% | 1.9만 |
|---|
| 2026.05.01 | ₩33,653 | ₩33,733 | ₩33,599 | ₩33,666 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,719 | ₩33,733 | ₩33,599 | ₩33,626 | -0.28% | 5.7만 |
|---|
| 2026.04.29 | ₩33,666 | ₩33,706 | ₩33,493 | ₩33,666 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩33,666 | ₩33,693 | ₩33,626 | ₩33,666 | -0.00% | 1만 |
|---|
| 2026.04.27 | ₩33,639 | ₩33,719 | ₩33,599 | ₩33,599 | -0.12% | 9.2천 |
|---|
| 2026.04.24 | ₩33,546 | ₩33,666 | ₩33,546 | ₩33,666 | +0.36% | 7.1천 |
|---|
| 2026.04.23 | ₩33,693 | ₩33,693 | ₩33,546 | ₩33,599 | -0.28% | 2.4만 |
|---|
| 2026.04.22 | ₩33,586 | ₩33,599 | ₩33,484 | ₩33,586 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩33,626 | ₩33,706 | ₩33,466 | ₩33,479 | -0.44% | 6.1천 |
|---|
| 2026.04.20 | ₩33,306 | ₩33,567 | ₩33,306 | ₩33,567 | +0.78% | 4만 |
|---|
| 2026.04.17 | ₩33,333 | ₩33,546 | ₩33,333 | ₩33,546 | +0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩33,559 | ₩33,559 | ₩33,333 | ₩33,399 | -0.48% | 1.1만 |
|---|
| 2026.04.15 | ₩33,359 | ₩33,533 | ₩33,293 | ₩33,399 | +0.12% | 3.6만 |
|---|
| 2026.04.14 | ₩33,279 | ₩33,359 | ₩33,279 | ₩33,319 | +0.12% | 8.7천 |
|---|
| 2026.04.13 | ₩33,239 | ₩33,359 | ₩33,200 | ₩33,306 | +0.20% | 2.1만 |
|---|
| 2026.04.10 | ₩33,359 | ₩33,359 | ₩33,148 | ₩33,266 | -0.28% | 2만 |
|---|
| 2026.04.09 | ₩33,413 | ₩33,413 | ₩33,159 | ₩33,273 | -0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩33,586 | ₩33,586 | ₩33,186 | ₩33,319 | -0.79% | 0 |
|---|
| 2026.04.07 | ₩33,453 | ₩33,453 | ₩33,186 | ₩33,186 | -0.80% | 9.6천 |
|---|
| 2026.04.06 | ₩33,079 | ₩33,599 | ₩33,079 | ₩33,266 | +0.56% | 2.5만 |
|---|
| 2026.04.02 | ₩32,973 | ₩33,066 | ₩32,799 | ₩33,066 | +0.28% | 1.6만 |
|---|
| 2026.04.01 | ₩32,986 | ₩33,059 | ₩32,733 | ₩32,973 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,466 | ₩33,839 | ₩32,866 | ₩32,906 | -1.67% | 7.3만 |
|---|
| 2026.03.30 | ₩33,799 | ₩33,799 | ₩33,413 | ₩33,639 | -0.47% | 1.9만 |
|---|
| 2026.03.27 | ₩33,746 | ₩33,799 | ₩33,599 | ₩33,613 | -0.40% | 2.3만 |
|---|
| 2026.03.26 | ₩33,399 | ₩33,746 | ₩33,399 | ₩33,573 | +0.52% | 1.5만 |
|---|
| 2026.03.25 | ₩33,666 | ₩33,799 | ₩33,399 | ₩33,399 | -0.79% | 1.6만 |
|---|
| 2026.03.24 | ₩33,266 | ₩33,599 | ₩32,799 | ₩33,599 | +1.00% | 3.2만 |
|---|
| 2026.03.23 | ₩33,353 | ₩33,399 | ₩33,253 | ₩33,306 | -0.14% | 1.9만 |
|---|
| 2026.03.20 | ₩33,393 | ₩33,453 | ₩33,093 | ₩33,306 | -0.26% | 2.4만 |
|---|
| 2026.03.19 | ₩33,066 | ₩33,435 | ₩33,066 | ₩33,399 | +1.01% | 2.3만 |
|---|
| 2026.03.18 | ₩33,153 | ₩33,303 | ₩32,933 | ₩33,066 | -0.26% | 1.7만 |
|---|
| 2026.03.17 | ₩33,186 | ₩33,279 | ₩32,999 | ₩32,999 | -0.56% | 1.5만 |
|---|
| 2026.03.16 | ₩33,199 | ₩33,299 | ₩32,999 | ₩33,133 | -0.20% | 1.8만 |
|---|
| 2026.03.13 | ₩33,181 | ₩33,453 | ₩33,093 | ₩33,333 | +0.46% | 2.1만 |
|---|
| 2026.03.12 | ₩33,333 | ₩33,439 | ₩32,999 | ₩33,253 | -0.24% | 2.8만 |
|---|
| 2026.03.11 | ₩33,173 | ₩33,319 | ₩32,853 | ₩33,319 | +0.44% | 1.2만 |
|---|
| 2026.03.10 | ₩32,666 | ₩33,066 | ₩32,666 | ₩32,906 | +0.73% | 1 |
|---|
| 2026.03.09 | ₩33,033 | ₩33,033 | ₩32,659 | ₩32,706 | -0.99% | 1 |
|---|
| 2026.03.06 | ₩32,919 | ₩32,986 | ₩32,717 | ₩32,733 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩32,999 | ₩33,093 | ₩32,826 | ₩32,933 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩33,106 | ₩33,106 | ₩32,933 | ₩32,979 | -0.38% | 1 |
|---|
| 2026.03.03 | ₩32,933 | ₩33,066 | ₩32,933 | ₩32,959 | +0.08% | 1 |
|---|
| 2026.03.02 | ₩32,959 | ₩33,406 | ₩32,733 | ₩32,979 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,213 | ₩33,519 | ₩32,653 | ₩32,653 | -1.69% | 1 |
|---|
| 2026.02.26 | ₩33,233 | ₩33,319 | ₩33,159 | ₩33,159 | -0.22% | 2.1만 |
|---|
| 2026.02.25 | ₩33,279 | ₩33,279 | ₩33,079 | ₩33,146 | -0.40% | 1 |
|---|
| 2026.02.24 | ₩33,026 | ₩33,279 | ₩33,026 | ₩33,219 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩33,133 | ₩33,230 | ₩33,026 | ₩33,079 | -0.16% | 1 |
|---|
| 2026.02.20 | ₩33,239 | ₩33,239 | ₩33,124 | ₩33,124 | -0.35% | 6.5천 |
|---|
| 2026.02.19 | ₩33,253 | ₩33,253 | ₩33,026 | ₩33,098 | -0.47% | 4.5만 |
|---|
| 2026.02.18 | ₩32,973 | ₩33,226 | ₩32,973 | ₩33,146 | +0.53% | 3.7만 |
|---|
| 2026.02.17 | ₩33,066 | ₩33,106 | ₩32,933 | ₩32,999 | -0.20% | 4.3만 |
|---|
| 2026.02.13 | ₩33,122 | ₩33,133 | ₩32,813 | ₩32,913 | -0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩32,733 | ₩33,017 | ₩32,733 | ₩32,806 | +0.22% | 1.3만 |
|---|
| 2026.02.11 | ₩32,733 | ₩33,186 | ₩32,721 | ₩32,806 | +0.22% | 2.9만 |
|---|
| 2026.02.10 | ₩32,666 | ₩33,253 | ₩32,559 | ₩32,666 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩32,519 | ₩32,821 | ₩32,519 | ₩32,599 | +0.25% | 3.8만 |
|---|
| 2026.02.06 | ₩32,613 | ₩32,826 | ₩32,519 | ₩32,519 | -0.29% | 5.9만 |
|---|
| 2026.02.05 | ₩32,559 | ₩32,919 | ₩32,559 | ₩32,666 | +0.33% | 3.5만 |
|---|
| 2026.02.04 | ₩32,586 | ₩32,919 | ₩32,493 | ₩32,746 | +0.49% | 8.7만 |
|---|
| 2026.02.03 | ₩34,239 | ₩34,239 | ₩32,413 | ₩32,466 | -5.18% | 4.4만 |
|---|
| 2026.02.02 | ₩32,666 | ₩32,853 | ₩32,439 | ₩32,439 | -0.69% | 3.1만 |
|---|
| 2026.01.30 | ₩32,679 | ₩32,753 | ₩32,266 | ₩32,493 | -0.57% | 6.4만 |
|---|
| 2026.01.29 | ₩32,373 | ₩32,569 | ₩32,333 | ₩32,439 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩32,759 | ₩32,779 | ₩32,373 | ₩32,373 | -1.18% | 3.2만 |
|---|
| 2026.01.27 | ₩32,546 | ₩32,639 | ₩32,399 | ₩32,533 | -0.04% | 3.1만 |
|---|
| 2026.01.26 | ₩32,493 | ₩32,573 | ₩32,213 | ₩32,533 | +0.12% | 4만 |
|---|
| 2026.01.23 | ₩32,426 | ₩32,505 | ₩32,293 | ₩32,346 | -0.25% | 7.9천 |
|---|
| 2026.01.22 | ₩32,439 | ₩32,573 | ₩32,199 | ₩32,279 | -0.49% | 2.6만 |
|---|
| 2026.01.21 | ₩32,346 | ₩32,586 | ₩32,133 | ₩32,279 | -0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩32,506 | ₩32,506 | ₩32,013 | ₩32,279 | -0.70% | 2.7만 |
|---|
| 2026.01.16 | ₩32,333 | ₩32,333 | ₩32,266 | ₩32,266 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩32,453 | ₩32,573 | ₩32,291 | ₩32,293 | -0.49% | 5.3만 |
|---|
| 2026.01.14 | ₩32,399 | ₩32,626 | ₩32,266 | ₩32,319 | -0.25% | 3.4만 |
|---|
| 2026.01.13 | ₩32,493 | ₩32,493 | ₩32,239 | ₩32,319 | -0.53% | 2.3만 |
|---|
| 2026.01.12 | ₩32,533 | ₩32,586 | ₩32,199 | ₩32,293 | -0.74% | 3.5만 |
|---|
| 2026.01.09 | ₩32,319 | ₩32,599 | ₩32,133 | ₩32,466 | +0.45% | 5.5만 |
|---|
| 2026.01.08 | ₩32,733 | ₩32,826 | ₩32,133 | ₩32,159 | -1.75% | 3.5만 |
|---|
| 2026.01.07 | ₩32,559 | ₩32,693 | ₩32,266 | ₩32,399 | -0.49% | 4.5만 |
|---|
| 2026.01.06 | ₩32,546 | ₩32,741 | ₩32,493 | ₩32,533 | -0.04% | 8.7만 |
|---|
| 2026.01.05 | ₩32,439 | ₩32,739 | ₩32,386 | ₩32,559 | +0.37% | 6.3만 |
|---|
| 2026.01.02 | ₩32,319 | ₩32,493 | ₩32,000 | ₩32,493 | +0.54% | 13.1만 |
|---|
| 2025.12.31 | ₩32,319 | ₩32,319 | ₩31,946 | ₩31,973 | -1.07% | 37.2만 |
|---|
| 2025.12.30 | ₩32,786 | ₩33,256 | ₩32,786 | ₩32,946 | +0.49% | 4.8만 |
|---|
| 2025.12.29 | ₩32,786 | ₩32,893 | ₩32,693 | ₩32,794 | +0.02% | 6.1만 |
|---|
| 2025.12.26 | ₩32,746 | ₩32,786 | ₩32,559 | ₩32,786 | +0.12% | 2.4만 |
|---|
| 2025.12.24 | ₩32,879 | ₩32,879 | ₩32,696 | ₩32,746 | -0.41% | 1.6만 |
|---|
| 2025.12.23 | ₩32,533 | ₩32,839 | ₩32,533 | ₩32,839 | +0.94% | 7.6만 |
|---|
| 2025.12.22 | ₩32,666 | ₩32,919 | ₩32,359 | ₩32,533 | -0.41% | 13.9만 |
|---|
| 2025.12.19 | ₩32,586 | ₩32,653 | ₩32,266 | ₩32,266 | -0.98% | 25.1만 |
|---|
| 2025.12.18 | ₩32,413 | ₩32,533 | ₩32,313 | ₩32,399 | -0.04% | 14.4만 |
|---|
| 2025.12.17 | ₩32,533 | ₩32,533 | ₩32,026 | ₩32,186 | -1.07% | 8.9만 |
|---|
| 2025.12.16 | ₩32,479 | ₩32,669 | ₩32,133 | ₩32,173 | -0.94% | 3.3만 |
|---|
| 2025.12.15 | ₩32,199 | ₩32,693 | ₩32,133 | ₩32,386 | +0.58% | 3.8만 |
|---|
| 2025.12.12 | ₩31,946 | ₩32,173 | ₩31,759 | ₩32,094 | +0.46% | 12.4만 |
|---|
| 2025.12.11 | ₩31,799 | ₩32,319 | ₩31,766 | ₩31,799 | 0.00% | 11.3만 |
|---|
| 2025.12.10 | ₩31,799 | ₩31,799 | ₩31,693 | ₩31,799 | 0.00% | 2.9만 |
|---|
| 2025.12.09 | ₩31,799 | ₩31,799 | ₩31,599 | ₩31,759 | -0.13% | 82.2만 |
|---|
| 2025.12.08 | ₩31,799 | ₩31,799 | ₩31,679 | ₩31,737 | -0.20% | 2.3만 |
|---|
| 2025.12.05 | ₩31,799 | ₩31,999 | ₩31,733 | ₩31,799 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩31,742 | ₩31,799 | ₩31,639 | ₩31,706 | -0.11% | 3.3만 |
|---|
| 2025.12.03 | ₩31,733 | ₩31,767 | ₩31,466 | ₩31,733 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩31,773 | ₩31,773 | ₩31,386 | ₩31,599 | -0.55% | 3.2만 |
|---|
| 2025.12.01 | ₩31,199 | ₩31,799 | ₩31,199 | ₩31,786 | +1.88% | 1.8만 |
|---|
| 2025.11.28 | ₩31,653 | ₩31,799 | ₩31,066 | ₩31,066 | -1.85% | 4만 |
|---|
| 2025.11.26 | ₩31,733 | ₩31,799 | ₩31,559 | ₩31,559 | -0.55% | 3.2만 |
|---|
| 2025.11.25 | ₩31,799 | ₩31,799 | ₩31,533 | ₩31,546 | -0.80% | 1.6만 |
|---|
| 2025.11.24 | ₩31,799 | ₩31,799 | ₩31,666 | ₩31,733 | -0.21% | 3만 |
|---|
| 2025.11.21 | ₩31,266 | ₩31,546 | ₩31,266 | ₩31,519 | +0.81% | 1.3만 |
|---|
| 2025.11.20 | ₩31,599 | ₩31,666 | ₩31,213 | ₩31,413 | -0.59% | 8.4천 |
|---|
| 2025.11.19 | ₩30,826 | ₩31,709 | ₩30,826 | ₩31,613 | +2.55% | 1.7만 |
|---|
| 2025.11.18 | ₩30,933 | ₩31,640 | ₩30,666 | ₩30,946 | +0.04% | 16.9만 |
|---|
| 2025.11.17 | ₩31,799 | ₩31,973 | ₩31,066 | ₩31,213 | -1.84% | 10.4만 |
|---|
| 2025.11.14 | ₩31,799 | ₩31,999 | ₩31,613 | ₩31,799 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩31,746 | ₩31,799 | ₩31,726 | ₩31,786 | +0.13% | 1.5만 |
|---|
| 2025.11.12 | ₩31,559 | ₩31,799 | ₩31,559 | ₩31,746 | +0.59% | 3.1만 |
|---|
| 2025.11.11 | ₩31,666 | ₩31,786 | ₩31,606 | ₩31,606 | -0.19% | 1.5만 |
|---|
| 2025.11.10 | ₩31,799 | ₩31,826 | ₩31,559 | ₩31,679 | -0.38% | 3.1만 |
|---|
| 2025.11.07 | ₩31,999 | ₩31,999 | ₩31,466 | ₩31,559 | -1.37% | 4.2만 |
|---|
| 2025.11.06 | ₩31,506 | ₩31,866 | ₩31,506 | ₩31,733 | +0.72% | 2.4만 |
|---|
| 2025.11.05 | ₩30,106 | ₩31,769 | ₩30,106 | ₩31,693 | +5.27% | 6.8만 |
|---|
| 2025.11.04 | ₩29,733 | ₩29,906 | ₩29,626 | ₩29,679 | -0.18% | 1.5만 |
|---|
| 2025.11.03 | ₩29,826 | ₩29,994 | ₩29,719 | ₩29,733 | -0.31% | 1.4만 |
|---|
| 2025.10.31 | ₩29,879 | ₩29,986 | ₩29,506 | ₩29,533 | -1.16% | 4만 |
|---|
| 2025.10.30 | ₩29,493 | ₩30,079 | ₩29,493 | ₩29,679 | +0.63% | 3.7만 |
|---|
| 2025.10.29 | ₩29,799 | ₩30,039 | ₩29,493 | ₩29,493 | -1.03% | 3.1만 |
|---|
| 2025.10.28 | ₩29,679 | ₩30,073 | ₩29,586 | ₩29,599 | -0.27% | 2.5만 |
|---|
| 2025.10.27 | ₩29,933 | ₩30,119 | ₩29,359 | ₩29,666 | -0.89% | 6만 |
|---|
| 2025.10.24 | ₩30,332 | ₩30,516 | ₩29,666 | ₩29,666 | -2.19% | 7.9만 |
|---|
| 2025.10.23 | ₩30,253 | ₩30,479 | ₩30,039 | ₩30,133 | -0.40% | 1.8만 |
|---|
| 2025.10.22 | ₩30,373 | ₩30,506 | ₩30,266 | ₩30,373 | 0.00% | 4.5천 |
|---|
| 2025.10.21 | ₩29,999 | ₩30,559 | ₩29,999 | ₩30,359 | +1.20% | 7.1천 |
|---|
| 2025.10.20 | ₩30,026 | ₩30,586 | ₩29,856 | ₩29,866 | -0.53% | 2.7만 |
|---|
| 2025.10.17 | ₩29,786 | ₩30,026 | ₩29,696 | ₩29,986 | +0.67% | 7천 |
|---|
| 2025.10.16 | ₩29,933 | ₩30,026 | ₩29,799 | ₩29,893 | -0.13% | 1만 |
|---|
| 2025.10.15 | ₩29,866 | ₩29,973 | ₩29,639 | ₩29,893 | +0.09% | 1.9만 |
|---|
| 2025.10.14 | ₩30,239 | ₩30,239 | ₩29,493 | ₩29,666 | -1.90% | 17.4만 |
|---|
| 2025.10.13 | ₩30,679 | ₩30,866 | ₩30,162 | ₩30,319 | -1.17% | 2.8만 |
|---|
| 2025.10.10 | ₩31,247 | ₩31,247 | ₩29,679 | ₩29,919 | -4.25% | 7.5만 |
|---|
