시장 데이터를 불러오는 중
NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests · NGL-PC · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,863 | ₩34,863 | ₩34,843 | ₩34,843 | -0.06% | 235 |
| 2026.10.08 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 185 |
| 2026.10.07 | ₩34,515 | ₩34,528 | ₩34,193 | ₩34,322 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,354 | ₩34,942 | ₩34,354 | ₩34,837 | +1.41% | 940 |
| 2026.10.05 | ₩34,220 | ₩34,542 | ₩34,220 | ₩34,434 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 219 |
| 2026.10.01 | ₩34,904 | ₩34,904 | ₩34,112 | ₩34,595 | -0.88% | 3.5천 |
| 2026.09.30 | ₩35,065 | ₩35,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,877 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,662 | ₩35,112 | ₩34,662 | ₩34,863 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,852 | ₩34,863 | ₩34,850 | ₩34,850 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,696 | ₩34,710 | ₩34,662 | ₩34,662 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,863 | ₩34,863 | ₩34,662 | ₩34,662 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,662 | ₩34,863 | ₩34,662 | ₩34,796 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,501 | ₩34,863 | ₩34,501 | ₩34,863 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,421 | ₩34,595 | ₩34,421 | ₩34,595 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,555 | ₩34,850 | ₩34,555 | ₩34,850 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,630 | ₩34,749 | ₩34,630 | ₩34,749 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,662 | ₩34,745 | ₩34,475 | ₩34,475 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,568 | ₩34,602 | ₩34,568 | ₩34,602 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,609 | ₩34,609 | ₩34,595 | ₩34,595 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,568 | ₩34,716 | ₩34,568 | ₩34,716 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,582 | ₩34,729 | ₩34,582 | ₩34,729 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,568 | ₩34,850 | ₩34,568 | ₩34,850 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,689 | ₩34,689 | ₩34,635 | ₩34,635 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,863 | ₩34,863 | ₩34,702 | ₩34,702 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,662 | ₩34,763 | ₩34,662 | ₩34,763 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,662 | ₩34,676 | ₩34,662 | ₩34,662 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,783 | ₩34,528 | ₩34,662 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,542 | ₩34,729 | ₩34,542 | ₩34,729 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,595 | ₩34,716 | ₩34,595 | ₩34,716 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,702 | ₩34,702 | ₩34,595 | ₩34,702 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,595 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,461 | ₩34,568 | ₩34,461 | ₩34,542 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,521 | ₩34,555 | ₩34,394 | ₩34,555 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,475 | ₩34,568 | ₩34,408 | ₩34,408 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,662 | ₩34,676 | ₩34,535 | ₩34,676 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩34,112 | ₩34,843 | ₩34,112 | ₩34,542 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩34,072 | ₩34,092 | ₩34,025 | ₩34,092 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩34,072 | ₩34,072 | ₩34,012 | ₩34,072 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,831 | ₩34,072 | ₩33,831 | ₩33,978 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,791 | ₩34,059 | ₩33,791 | ₩33,952 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,871 | ₩33,885 | ₩33,871 | ₩33,885 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,978 | ₩34,079 | ₩33,978 | ₩34,062 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,952 | ₩34,126 | ₩33,952 | ₩34,126 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,193 | ₩34,193 | ₩34,056 | ₩34,173 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩34,097 | ₩34,193 | ₩34,005 | ₩34,193 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩34,059 | ₩34,200 | ₩34,047 | ₩34,200 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,220 | ₩34,220 | ₩34,210 | ₩34,210 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,314 | ₩34,448 | ₩34,126 | ₩34,448 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,421 | ₩34,421 | ₩34,059 | ₩34,320 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩34,019 | ₩34,528 | ₩34,019 | ₩34,314 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,112 | ₩34,153 | ₩34,112 | ₩34,126 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩34,092 | ₩34,293 | ₩34,086 | ₩34,293 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,334 | ₩34,334 | ₩34,092 | ₩34,092 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,220 | ₩34,448 | ₩34,220 | ₩34,448 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,220 | ₩34,448 | ₩34,220 | ₩34,340 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,139 | ₩34,394 | ₩34,139 | ₩34,354 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩34,072 | ₩34,511 | ₩33,858 | ₩34,327 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩34,059 | ₩34,394 | ₩34,059 | ₩34,072 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,367 | ₩34,367 | ₩34,233 | ₩34,233 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,595 | ₩35,132 | ₩34,488 | ₩34,555 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,877 | ₩35,065 | ₩34,796 | ₩34,970 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,863 | ₩35,105 | ₩34,850 | ₩35,006 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,944 | ₩35,132 | ₩34,642 | ₩35,024 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩35,118 | ₩35,118 | ₩34,662 | ₩34,944 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,863 | ₩34,917 | ₩34,528 | ₩34,904 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,461 | ₩34,890 | ₩34,461 | ₩34,863 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,716 | ₩34,890 | ₩34,421 | ₩34,890 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,461 | ₩34,971 | ₩34,327 | ₩34,863 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,823 | ₩34,823 | ₩34,461 | ₩34,823 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,397 | ₩34,823 | ₩34,397 | ₩34,823 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,448 | ₩34,575 | ₩34,421 | ₩34,575 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,662 | ₩34,662 | ₩34,595 | ₩34,595 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,461 | ₩34,501 | ₩34,461 | ₩34,501 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,461 | ₩34,542 | ₩34,381 | ₩34,488 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,273 | ₩34,635 | ₩34,273 | ₩34,635 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,273 | ₩34,783 | ₩34,273 | ₩34,273 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,394 | ₩34,806 | ₩34,394 | ₩34,528 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,287 | ₩34,461 | ₩34,273 | ₩34,273 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,153 | ₩34,407 | ₩34,153 | ₩34,287 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩34,099 | ₩34,407 | ₩34,099 | ₩34,260 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩34,072 | ₩34,273 | ₩34,072 | ₩34,273 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,193 | ₩34,276 | ₩34,005 | ₩34,108 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,992 | ₩34,810 | ₩33,992 | ₩34,287 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,992 | ₩34,092 | ₩33,992 | ₩34,092 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,938 | ₩34,173 | ₩33,938 | ₩34,112 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,871 | ₩34,045 | ₩33,871 | ₩33,925 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩34,059 | ₩34,079 | ₩34,019 | ₩34,072 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,925 | ₩34,153 | ₩33,925 | ₩34,153 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,153 | ₩34,153 | ₩33,898 | ₩34,059 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,817 | ₩34,153 | ₩33,817 | ₩34,059 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,898 | ₩34,179 | ₩33,898 | ₩34,179 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,831 | ₩34,823 | ₩33,831 | ₩34,327 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,911 | ₩34,260 | ₩33,824 | ₩34,193 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩34,126 | ₩34,448 | ₩34,059 | ₩34,260 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,206 | ₩34,206 | ₩33,992 | ₩33,992 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,206 | ₩34,206 | ₩34,133 | ₩34,206 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,206 | ₩34,206 | ₩34,166 | ₩34,166 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,831 | ₩34,220 | ₩33,831 | ₩34,220 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,925 | ₩34,206 | ₩33,925 | ₩34,012 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,871 | ₩33,871 | ₩33,576 | ₩33,817 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,898 | ₩33,965 | ₩33,898 | ₩33,965 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,925 | ₩34,193 | ₩33,925 | ₩34,153 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,273 | ₩34,373 | ₩34,273 | ₩34,373 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩34,086 | ₩34,233 | ₩34,045 | ₩34,233 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,947 | ₩34,086 | ₩33,885 | ₩34,086 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩34,008 | ₩34,059 | ₩33,925 | ₩34,059 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩34,052 | ₩34,086 | ₩34,052 | ₩34,077 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩34,072 | ₩34,072 | ₩34,059 | ₩34,059 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩34,059 | ₩34,072 | ₩33,918 | ₩34,059 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,791 | ₩34,045 | ₩33,777 | ₩34,045 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,844 | ₩34,072 | ₩33,844 | ₩34,072 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,777 | ₩33,858 | ₩33,777 | ₩33,835 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩34,099 | ₩34,099 | ₩33,858 | ₩33,972 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,777 | ₩34,086 | ₩33,777 | ₩33,925 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,273 | ₩34,783 | ₩34,019 | ₩34,046 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩34,099 | ₩34,631 | ₩34,099 | ₩34,414 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,166 | ₩34,193 | ₩34,079 | ₩34,139 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩34,126 | ₩34,428 | ₩34,126 | ₩34,126 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,347 | ₩34,501 | ₩34,005 | ₩34,193 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩34,059 | ₩34,515 | ₩33,972 | ₩34,515 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩34,059 | ₩34,193 | ₩34,045 | ₩34,099 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩34,126 | ₩34,193 | ₩34,059 | ₩34,166 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,952 | ₩34,193 | ₩33,938 | ₩34,193 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,179 | ₩34,179 | ₩33,925 | ₩34,179 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,925 | ₩33,938 | ₩33,925 | ₩33,938 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,871 | ₩34,180 | ₩33,858 | ₩33,938 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,978 | ₩34,019 | ₩33,791 | ₩33,858 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,844 | ₩33,985 | ₩33,777 | ₩33,938 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,817 | ₩33,549 | ₩33,804 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,630 | ₩33,804 | ₩33,523 | ₩33,804 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,576 | ₩33,864 | ₩33,576 | ₩33,657 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,831 | ₩33,858 | ₩33,550 | ₩33,734 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,938 | ₩34,072 | ₩33,737 | ₩33,737 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,523 | ₩34,193 | ₩33,523 | ₩33,938 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,603 | ₩34,118 | ₩33,603 | ₩33,683 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,166 | ₩34,166 | ₩33,858 | ₩33,937 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,139 | ₩34,139 | ₩33,777 | ₩33,992 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,791 | ₩34,139 | ₩33,536 | ₩34,139 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,871 | ₩34,193 | ₩33,683 | ₩34,193 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,911 | ₩33,925 | ₩33,536 | ₩33,630 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩34,045 | ₩34,045 | ₩33,536 | ₩33,710 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,992 | ₩33,992 | ₩33,697 | ₩33,851 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,952 | ₩34,112 | ₩33,657 | ₩33,710 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,603 | ₩34,314 | ₩33,603 | ₩34,005 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,482 | ₩33,729 | ₩33,482 | ₩33,729 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,791 | ₩33,791 | ₩33,616 | ₩33,654 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,724 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,583 | ₩33,683 | ₩33,583 | ₩33,603 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,791 | ₩33,791 | ₩33,657 | ₩33,751 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,630 | ₩33,737 | ₩33,482 | ₩33,709 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,657 | ₩33,817 | ₩33,657 | ₩33,804 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,657 | ₩33,724 | ₩33,657 | ₩33,670 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,865 | ₩33,751 | ₩32,865 | ₩33,657 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,523 | ₩33,683 | ₩33,523 | ₩33,670 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,388 | ₩33,657 | ₩33,388 | ₩33,657 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,603 | ₩33,670 | ₩33,590 | ₩33,670 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,388 | ₩33,523 | ₩33,274 | ₩33,523 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,429 | ₩33,523 | ₩32,852 | ₩33,523 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,523 | ₩33,523 | ₩33,427 | ₩33,427 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,241 | ₩33,455 | ₩33,241 | ₩33,455 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩33,107 | ₩33,388 | ₩33,107 | ₩33,388 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,348 | ₩33,348 | ₩32,986 | ₩32,986 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,523 | ₩33,523 | ₩33,000 | ₩33,402 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,946 | ₩33,643 | ₩32,946 | ₩33,388 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,228 | ₩33,228 | ₩32,906 | ₩32,986 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,375 | ₩33,404 | ₩33,147 | ₩33,214 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,509 | ₩33,509 | ₩33,120 | ₩33,160 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩33,120 | ₩33,523 | ₩32,919 | ₩33,365 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩33,040 | ₩33,152 | ₩33,040 | ₩33,098 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩33,107 | ₩33,375 | ₩33,107 | ₩33,181 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩33,120 | ₩33,388 | ₩33,120 | ₩33,194 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩33,087 | ₩33,254 | ₩32,584 | ₩33,254 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,785 | ₩32,785 | ₩32,658 | ₩32,658 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,737 | ₩33,764 | ₩33,657 | ₩33,729 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,549 | ₩33,758 | ₩33,549 | ₩33,755 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,627 | ₩33,710 | ₩33,415 | ₩33,523 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,482 | ₩33,697 | ₩33,482 | ₩33,683 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,523 | ₩33,717 | ₩33,523 | ₩33,657 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,750 | ₩33,750 | ₩33,281 | ₩33,666 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,831 | ₩33,831 | ₩33,388 | ₩33,549 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,388 | ₩33,446 | ₩33,316 | ₩33,335 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,254 | ₩33,254 | ₩32,852 | ₩33,187 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,839 | ₩33,237 | ₩32,731 | ₩33,120 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,798 | ₩32,852 | ₩32,651 | ₩32,745 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,420 | ₩34,059 | ₩32,359 | ₩32,611 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,369 | ₩32,584 | ₩32,369 | ₩32,517 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,302 | ₩32,550 | ₩32,302 | ₩32,547 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,275 | ₩32,410 | ₩32,275 | ₩32,409 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,249 | ₩32,383 | ₩32,249 | ₩32,316 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,369 | ₩32,504 | ₩32,272 | ₩32,401 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,544 | ₩32,544 | ₩32,544 | ₩32,544 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,302 | ₩32,544 | ₩32,302 | ₩32,544 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,222 | ₩32,530 | ₩32,222 | ₩32,530 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,450 | ₩32,490 | ₩32,267 | ₩32,362 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,307 | ₩32,450 | ₩32,307 | ₩32,450 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩32,048 | ₩32,182 | ₩32,029 | ₩32,182 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,181 | ₩32,181 | ₩32,066 | ₩32,066 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,913 | ₩31,980 | ₩31,913 | ₩31,913 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,846 | ₩31,896 | ₩31,779 | ₩31,867 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,980 | ₩31,980 | ₩31,739 | ₩31,847 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,450 | ₩32,483 | ₩31,712 | ₩31,872 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,994 | ₩32,383 | ₩31,954 | ₩32,383 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,182 | ₩32,289 | ₩32,177 | ₩32,186 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,182 | ₩32,383 | ₩32,182 | ₩32,383 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,316 | ₩32,570 | ₩32,182 | ₩32,182 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,369 | ₩32,544 | ₩32,369 | ₩32,518 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,980 | ₩32,517 | ₩31,759 | ₩32,517 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,182 | ₩32,182 | ₩31,538 | ₩32,141 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,184 | ₩30,540 | ₩30,184 | ₩30,540 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,640 | ₩30,653 | ₩30,640 | ₩30,653 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,163 | ₩31,163 | ₩30,170 | ₩30,640 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,909 | ₩30,941 | ₩30,707 | ₩30,787 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,841 | ₩31,069 | ₩30,656 | ₩31,069 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,841 | ₩31,008 | ₩30,841 | ₩31,008 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,841 | ₩30,948 | ₩30,841 | ₩30,894 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,841 | ₩31,011 | ₩30,841 | ₩30,881 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,666 | ₩31,216 | ₩30,666 | ₩30,841 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,975 | ₩31,096 | ₩30,505 | ₩30,672 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,881 | ₩31,203 | ₩30,881 | ₩30,908 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,841 | ₩31,554 | ₩30,841 | ₩31,243 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,678 | ₩30,975 | ₩30,678 | ₩30,975 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,760 | ₩31,109 | ₩30,734 | ₩30,975 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,176 | ₩31,176 | ₩30,640 | ₩30,975 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,908 | ₩31,390 | ₩30,774 | ₩30,947 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,525 | ₩31,525 | ₩30,908 | ₩30,935 | -1.87% | 6.2천 |
|---|
