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 | ₩34,733 | ₩34,733 | ₩34,713 | ₩34,713 | -0.06% | 235 |
| 2026.10.08 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 185 |
| 2026.10.07 | ₩34,386 | ₩34,399 | ₩34,065 | ₩34,194 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,225 | ₩34,811 | ₩34,225 | ₩34,706 | +1.41% | 940 |
| 2026.10.05 | ₩34,092 | ₩34,412 | ₩34,092 | ₩34,305 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 219 |
| 2026.10.01 | ₩34,773 | ₩34,773 | ₩33,985 | ₩34,466 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,933 | ₩34,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,746 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,532 | ₩34,981 | ₩34,532 | ₩34,733 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,722 | ₩34,733 | ₩34,720 | ₩34,720 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,566 | ₩34,580 | ₩34,532 | ₩34,532 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,733 | ₩34,532 | ₩34,532 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,532 | ₩34,733 | ₩34,532 | ₩34,666 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,372 | ₩34,733 | ₩34,372 | ₩34,733 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,292 | ₩34,466 | ₩34,292 | ₩34,466 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,426 | ₩34,720 | ₩34,426 | ₩34,720 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,500 | ₩34,619 | ₩34,500 | ₩34,619 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,532 | ₩34,615 | ₩34,345 | ₩34,345 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,439 | ₩34,472 | ₩34,439 | ₩34,472 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,479 | ₩34,479 | ₩34,466 | ₩34,466 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,439 | ₩34,586 | ₩34,439 | ₩34,586 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,452 | ₩34,599 | ₩34,452 | ₩34,599 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,439 | ₩34,720 | ₩34,439 | ₩34,720 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,559 | ₩34,559 | ₩34,506 | ₩34,506 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,733 | ₩34,733 | ₩34,573 | ₩34,573 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,532 | ₩34,633 | ₩34,532 | ₩34,633 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,532 | ₩34,546 | ₩34,532 | ₩34,532 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,399 | ₩34,653 | ₩34,399 | ₩34,532 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,412 | ₩34,599 | ₩34,412 | ₩34,599 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,466 | ₩34,586 | ₩34,466 | ₩34,586 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,573 | ₩34,573 | ₩34,466 | ₩34,573 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,466 | ₩34,519 | ₩34,466 | ₩34,466 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,332 | ₩34,439 | ₩34,332 | ₩34,412 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,392 | ₩34,426 | ₩34,265 | ₩34,426 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,345 | ₩34,439 | ₩34,279 | ₩34,279 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,532 | ₩34,546 | ₩34,406 | ₩34,546 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,985 | ₩34,713 | ₩33,985 | ₩34,412 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,945 | ₩33,965 | ₩33,898 | ₩33,965 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,945 | ₩33,945 | ₩33,885 | ₩33,945 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,704 | ₩33,945 | ₩33,704 | ₩33,851 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,664 | ₩33,931 | ₩33,664 | ₩33,824 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,744 | ₩33,758 | ₩33,744 | ₩33,758 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,851 | ₩33,951 | ₩33,851 | ₩33,934 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,824 | ₩33,998 | ₩33,824 | ₩33,998 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,065 | ₩34,065 | ₩33,929 | ₩34,045 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,969 | ₩34,065 | ₩33,878 | ₩34,065 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,931 | ₩34,072 | ₩33,920 | ₩34,072 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,092 | ₩34,092 | ₩34,082 | ₩34,082 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,185 | ₩34,319 | ₩33,998 | ₩34,319 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,292 | ₩34,292 | ₩33,931 | ₩34,192 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,891 | ₩34,399 | ₩33,891 | ₩34,185 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,985 | ₩34,025 | ₩33,985 | ₩33,998 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,965 | ₩34,164 | ₩33,958 | ₩34,164 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,205 | ₩34,205 | ₩33,965 | ₩33,965 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,092 | ₩34,319 | ₩34,092 | ₩34,319 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,092 | ₩34,319 | ₩34,092 | ₩34,212 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,012 | ₩34,265 | ₩34,012 | ₩34,225 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,945 | ₩34,382 | ₩33,731 | ₩34,199 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,931 | ₩34,265 | ₩33,931 | ₩33,945 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,239 | ₩34,239 | ₩34,105 | ₩34,105 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,466 | ₩35,000 | ₩34,359 | ₩34,426 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,746 | ₩34,933 | ₩34,666 | ₩34,839 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,733 | ₩34,973 | ₩34,720 | ₩34,875 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,813 | ₩35,000 | ₩34,512 | ₩34,893 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,987 | ₩34,987 | ₩34,532 | ₩34,813 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,733 | ₩34,786 | ₩34,399 | ₩34,773 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,332 | ₩34,760 | ₩34,332 | ₩34,733 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,586 | ₩34,760 | ₩34,292 | ₩34,760 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,332 | ₩34,840 | ₩34,199 | ₩34,733 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,693 | ₩34,693 | ₩34,332 | ₩34,693 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,268 | ₩34,693 | ₩34,268 | ₩34,693 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,319 | ₩34,446 | ₩34,292 | ₩34,446 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,532 | ₩34,532 | ₩34,466 | ₩34,466 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,332 | ₩34,372 | ₩34,332 | ₩34,372 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,332 | ₩34,412 | ₩34,252 | ₩34,359 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,145 | ₩34,506 | ₩34,145 | ₩34,506 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,145 | ₩34,653 | ₩34,145 | ₩34,145 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,265 | ₩34,675 | ₩34,265 | ₩34,399 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,158 | ₩34,332 | ₩34,145 | ₩34,145 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,025 | ₩34,279 | ₩34,025 | ₩34,158 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,971 | ₩34,278 | ₩33,971 | ₩34,132 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,945 | ₩34,145 | ₩33,945 | ₩34,145 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,065 | ₩34,148 | ₩33,878 | ₩33,980 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,865 | ₩34,679 | ₩33,865 | ₩34,158 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,865 | ₩33,965 | ₩33,865 | ₩33,965 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,811 | ₩34,045 | ₩33,811 | ₩33,985 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,744 | ₩33,918 | ₩33,744 | ₩33,798 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,931 | ₩33,951 | ₩33,891 | ₩33,945 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,798 | ₩34,025 | ₩33,798 | ₩34,025 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,025 | ₩34,025 | ₩33,771 | ₩33,931 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,691 | ₩34,025 | ₩33,691 | ₩33,931 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,771 | ₩34,051 | ₩33,771 | ₩34,051 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,704 | ₩34,693 | ₩33,704 | ₩34,198 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,784 | ₩34,132 | ₩33,698 | ₩34,065 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩33,998 | ₩34,319 | ₩33,931 | ₩34,132 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,078 | ₩34,078 | ₩33,865 | ₩33,865 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,078 | ₩34,078 | ₩34,005 | ₩34,078 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,078 | ₩34,078 | ₩34,038 | ₩34,038 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,704 | ₩34,092 | ₩33,704 | ₩34,092 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,798 | ₩34,078 | ₩33,798 | ₩33,885 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,744 | ₩33,744 | ₩33,450 | ₩33,691 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,771 | ₩33,838 | ₩33,771 | ₩33,838 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,798 | ₩34,065 | ₩33,798 | ₩34,025 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,145 | ₩34,244 | ₩34,145 | ₩34,244 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,958 | ₩34,105 | ₩33,918 | ₩34,105 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,820 | ₩33,958 | ₩33,758 | ₩33,958 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,881 | ₩33,931 | ₩33,798 | ₩33,931 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,925 | ₩33,958 | ₩33,925 | ₩33,950 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,945 | ₩33,945 | ₩33,931 | ₩33,931 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,931 | ₩33,945 | ₩33,791 | ₩33,931 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,664 | ₩33,918 | ₩33,651 | ₩33,918 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,718 | ₩33,945 | ₩33,718 | ₩33,945 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,651 | ₩33,731 | ₩33,651 | ₩33,708 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,971 | ₩33,971 | ₩33,731 | ₩33,845 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,651 | ₩33,958 | ₩33,651 | ₩33,798 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,145 | ₩34,653 | ₩33,891 | ₩33,918 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,971 | ₩34,502 | ₩33,971 | ₩34,285 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,038 | ₩34,065 | ₩33,951 | ₩34,012 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩33,998 | ₩34,299 | ₩33,998 | ₩33,998 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,219 | ₩34,372 | ₩33,878 | ₩34,065 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,931 | ₩34,386 | ₩33,845 | ₩34,386 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,931 | ₩34,065 | ₩33,918 | ₩33,971 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩33,998 | ₩34,065 | ₩33,931 | ₩34,038 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,824 | ₩34,065 | ₩33,811 | ₩34,065 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,051 | ₩34,051 | ₩33,798 | ₩34,051 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,798 | ₩33,811 | ₩33,798 | ₩33,811 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,744 | ₩34,052 | ₩33,731 | ₩33,811 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,851 | ₩33,891 | ₩33,664 | ₩33,731 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,718 | ₩33,858 | ₩33,651 | ₩33,811 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,437 | ₩33,691 | ₩33,424 | ₩33,678 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,504 | ₩33,678 | ₩33,397 | ₩33,678 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,450 | ₩33,738 | ₩33,450 | ₩33,531 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,704 | ₩33,731 | ₩33,424 | ₩33,608 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,811 | ₩33,945 | ₩33,611 | ₩33,611 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,397 | ₩34,065 | ₩33,397 | ₩33,811 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,477 | ₩33,991 | ₩33,477 | ₩33,557 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,038 | ₩34,038 | ₩33,731 | ₩33,810 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,012 | ₩34,012 | ₩33,651 | ₩33,865 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,664 | ₩34,012 | ₩33,410 | ₩34,012 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,744 | ₩34,065 | ₩33,557 | ₩34,065 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,784 | ₩33,798 | ₩33,410 | ₩33,504 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,918 | ₩33,918 | ₩33,410 | ₩33,584 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,865 | ₩33,865 | ₩33,571 | ₩33,724 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,824 | ₩33,985 | ₩33,531 | ₩33,584 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,477 | ₩34,185 | ₩33,477 | ₩33,878 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,357 | ₩33,603 | ₩33,357 | ₩33,603 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,664 | ₩33,664 | ₩33,491 | ₩33,528 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,664 | ₩33,664 | ₩33,597 | ₩33,597 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,457 | ₩33,557 | ₩33,457 | ₩33,477 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,664 | ₩33,664 | ₩33,531 | ₩33,625 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,504 | ₩33,611 | ₩33,357 | ₩33,583 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,531 | ₩33,691 | ₩33,531 | ₩33,678 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,531 | ₩33,598 | ₩33,531 | ₩33,544 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,742 | ₩33,624 | ₩32,742 | ₩33,531 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,397 | ₩33,557 | ₩33,397 | ₩33,544 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,263 | ₩33,531 | ₩33,263 | ₩33,531 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,477 | ₩33,544 | ₩33,464 | ₩33,544 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,263 | ₩33,397 | ₩33,150 | ₩33,397 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,303 | ₩33,397 | ₩32,729 | ₩33,397 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,397 | ₩33,397 | ₩33,301 | ₩33,301 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,116 | ₩33,330 | ₩33,116 | ₩33,330 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,983 | ₩33,263 | ₩32,983 | ₩33,263 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,223 | ₩33,223 | ₩32,863 | ₩32,863 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,397 | ₩33,397 | ₩32,876 | ₩33,277 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,823 | ₩33,517 | ₩32,823 | ₩33,263 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,103 | ₩33,103 | ₩32,782 | ₩32,863 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,250 | ₩33,279 | ₩33,023 | ₩33,090 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,384 | ₩33,384 | ₩32,996 | ₩33,036 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩32,996 | ₩33,397 | ₩32,796 | ₩33,240 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,916 | ₩33,028 | ₩32,916 | ₩32,974 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,983 | ₩33,250 | ₩32,983 | ₩33,056 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩32,996 | ₩33,263 | ₩32,996 | ₩33,070 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,963 | ₩33,130 | ₩32,462 | ₩33,130 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,662 | ₩32,662 | ₩32,535 | ₩32,535 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,611 | ₩33,637 | ₩33,531 | ₩33,603 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,424 | ₩33,631 | ₩33,424 | ₩33,628 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,501 | ₩33,584 | ₩33,290 | ₩33,397 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,357 | ₩33,571 | ₩33,357 | ₩33,557 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,397 | ₩33,591 | ₩33,397 | ₩33,531 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,624 | ₩33,624 | ₩33,157 | ₩33,540 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,704 | ₩33,704 | ₩33,263 | ₩33,424 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,263 | ₩33,321 | ₩33,191 | ₩33,210 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,130 | ₩33,130 | ₩32,729 | ₩33,063 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,716 | ₩33,112 | ₩32,608 | ₩32,996 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,676 | ₩32,729 | ₩32,529 | ₩32,622 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,299 | ₩33,931 | ₩32,238 | ₩32,489 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,248 | ₩32,462 | ₩32,248 | ₩32,395 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,181 | ₩32,428 | ₩32,181 | ₩32,425 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,155 | ₩32,288 | ₩32,155 | ₩32,288 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,128 | ₩32,262 | ₩32,128 | ₩32,195 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,248 | ₩32,382 | ₩32,151 | ₩32,280 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,181 | ₩32,422 | ₩32,181 | ₩32,422 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,101 | ₩32,408 | ₩32,101 | ₩32,408 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,328 | ₩32,369 | ₩32,146 | ₩32,241 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,186 | ₩32,328 | ₩32,186 | ₩32,328 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,928 | ₩32,061 | ₩31,909 | ₩32,061 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,061 | ₩32,061 | ₩31,946 | ₩31,946 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,794 | ₩31,861 | ₩31,794 | ₩31,794 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,727 | ₩31,776 | ₩31,660 | ₩31,748 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,861 | ₩31,861 | ₩31,620 | ₩31,728 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,328 | ₩32,361 | ₩31,594 | ₩31,753 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,874 | ₩32,262 | ₩31,834 | ₩32,262 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,061 | ₩32,168 | ₩32,057 | ₩32,066 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,061 | ₩32,262 | ₩32,061 | ₩32,262 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,195 | ₩32,449 | ₩32,061 | ₩32,061 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,248 | ₩32,422 | ₩32,248 | ₩32,396 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,861 | ₩32,395 | ₩31,640 | ₩32,395 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,061 | ₩32,061 | ₩31,420 | ₩32,021 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,071 | ₩30,425 | ₩30,071 | ₩30,425 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,525 | ₩30,538 | ₩30,525 | ₩30,538 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,046 | ₩31,046 | ₩30,057 | ₩30,525 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,793 | ₩30,825 | ₩30,592 | ₩30,672 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,725 | ₩30,952 | ₩30,541 | ₩30,952 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,725 | ₩30,892 | ₩30,725 | ₩30,892 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,725 | ₩30,832 | ₩30,725 | ₩30,779 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,725 | ₩30,895 | ₩30,725 | ₩30,765 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,552 | ₩31,099 | ₩30,552 | ₩30,725 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,859 | ₩30,980 | ₩30,391 | ₩30,557 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,765 | ₩31,086 | ₩30,765 | ₩30,792 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,725 | ₩31,436 | ₩30,725 | ₩31,126 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,563 | ₩30,859 | ₩30,563 | ₩30,859 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,645 | ₩30,992 | ₩30,619 | ₩30,859 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,059 | ₩31,059 | ₩30,525 | ₩30,859 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,792 | ₩31,273 | ₩30,658 | ₩30,831 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,407 | ₩31,407 | ₩30,792 | ₩30,819 | -1.87% | 6.2천 |
|---|
