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 | ₩34,728 | ₩34,728 | ₩34,708 | ₩34,708 | -0.06% | 235 |
| 2026.10.08 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 185 |
| 2026.10.07 | ₩34,380 | ₩34,394 | ₩34,060 | ₩34,188 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,220 | ₩34,806 | ₩34,220 | ₩34,701 | +1.41% | 940 |
| 2026.10.05 | ₩34,087 | ₩34,407 | ₩34,087 | ₩34,300 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 219 |
| 2026.10.01 | ₩34,768 | ₩34,768 | ₩33,980 | ₩34,461 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,928 | ₩34,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,741 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,527 | ₩34,975 | ₩34,527 | ₩34,728 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,717 | ₩34,728 | ₩34,714 | ₩34,714 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,561 | ₩34,575 | ₩34,527 | ₩34,527 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,728 | ₩34,728 | ₩34,527 | ₩34,527 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,527 | ₩34,728 | ₩34,527 | ₩34,661 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,367 | ₩34,728 | ₩34,367 | ₩34,728 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,287 | ₩34,461 | ₩34,287 | ₩34,461 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,420 | ₩34,714 | ₩34,420 | ₩34,714 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,495 | ₩34,614 | ₩34,495 | ₩34,614 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,527 | ₩34,610 | ₩34,340 | ₩34,340 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,434 | ₩34,467 | ₩34,434 | ₩34,467 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,474 | ₩34,474 | ₩34,461 | ₩34,461 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,434 | ₩34,581 | ₩34,434 | ₩34,581 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,447 | ₩34,594 | ₩34,447 | ₩34,594 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,434 | ₩34,714 | ₩34,434 | ₩34,714 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,554 | ₩34,554 | ₩34,501 | ₩34,501 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,728 | ₩34,728 | ₩34,567 | ₩34,567 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,527 | ₩34,628 | ₩34,527 | ₩34,628 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,527 | ₩34,541 | ₩34,527 | ₩34,527 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,394 | ₩34,648 | ₩34,394 | ₩34,527 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,407 | ₩34,594 | ₩34,407 | ₩34,594 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,461 | ₩34,581 | ₩34,461 | ₩34,581 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,567 | ₩34,567 | ₩34,461 | ₩34,567 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,461 | ₩34,514 | ₩34,461 | ₩34,461 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,327 | ₩34,434 | ₩34,327 | ₩34,407 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,387 | ₩34,420 | ₩34,260 | ₩34,420 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,340 | ₩34,434 | ₩34,274 | ₩34,274 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,527 | ₩34,541 | ₩34,400 | ₩34,541 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,980 | ₩34,708 | ₩33,980 | ₩34,407 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,940 | ₩33,960 | ₩33,893 | ₩33,960 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,940 | ₩33,940 | ₩33,880 | ₩33,940 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,699 | ₩33,939 | ₩33,699 | ₩33,846 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,659 | ₩33,926 | ₩33,659 | ₩33,819 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,739 | ₩33,753 | ₩33,739 | ₩33,753 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,846 | ₩33,946 | ₩33,846 | ₩33,929 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,819 | ₩33,993 | ₩33,819 | ₩33,993 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,060 | ₩34,060 | ₩33,924 | ₩34,040 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,964 | ₩34,060 | ₩33,873 | ₩34,060 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,926 | ₩34,067 | ₩33,915 | ₩34,067 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,087 | ₩34,087 | ₩34,077 | ₩34,077 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,180 | ₩34,313 | ₩33,993 | ₩34,313 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,287 | ₩34,287 | ₩33,926 | ₩34,187 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,886 | ₩34,394 | ₩33,886 | ₩34,180 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,980 | ₩34,020 | ₩33,980 | ₩33,993 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,960 | ₩34,159 | ₩33,953 | ₩34,159 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,200 | ₩34,200 | ₩33,960 | ₩33,960 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,087 | ₩34,313 | ₩34,087 | ₩34,313 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,087 | ₩34,314 | ₩34,087 | ₩34,207 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,006 | ₩34,260 | ₩34,006 | ₩34,220 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,940 | ₩34,377 | ₩33,726 | ₩34,193 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,926 | ₩34,260 | ₩33,926 | ₩33,940 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,233 | ₩34,233 | ₩34,100 | ₩34,100 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,461 | ₩34,995 | ₩34,354 | ₩34,420 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,741 | ₩34,928 | ₩34,661 | ₩34,834 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,728 | ₩34,968 | ₩34,714 | ₩34,870 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,808 | ₩34,995 | ₩34,507 | ₩34,888 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,981 | ₩34,981 | ₩34,527 | ₩34,808 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,728 | ₩34,781 | ₩34,394 | ₩34,768 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,327 | ₩34,754 | ₩34,327 | ₩34,728 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,581 | ₩34,754 | ₩34,287 | ₩34,754 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,327 | ₩34,835 | ₩34,193 | ₩34,728 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,688 | ₩34,688 | ₩34,327 | ₩34,688 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,263 | ₩34,688 | ₩34,263 | ₩34,688 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,314 | ₩34,441 | ₩34,287 | ₩34,441 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,527 | ₩34,527 | ₩34,461 | ₩34,461 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,327 | ₩34,367 | ₩34,327 | ₩34,367 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,327 | ₩34,407 | ₩34,247 | ₩34,354 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,140 | ₩34,501 | ₩34,140 | ₩34,501 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,140 | ₩34,648 | ₩34,140 | ₩34,140 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,260 | ₩34,670 | ₩34,260 | ₩34,394 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,153 | ₩34,327 | ₩34,140 | ₩34,140 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,020 | ₩34,274 | ₩34,020 | ₩34,153 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,966 | ₩34,273 | ₩33,966 | ₩34,127 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,940 | ₩34,140 | ₩33,940 | ₩34,140 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,981 | ₩33,981 | ₩33,981 | ₩33,981 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,060 | ₩34,143 | ₩33,873 | ₩33,975 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,859 | ₩34,674 | ₩33,859 | ₩34,153 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,859 | ₩33,960 | ₩33,859 | ₩33,960 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,806 | ₩34,040 | ₩33,806 | ₩33,980 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,739 | ₩33,913 | ₩33,739 | ₩33,793 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,926 | ₩33,946 | ₩33,886 | ₩33,939 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,793 | ₩34,020 | ₩33,793 | ₩34,020 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,020 | ₩34,020 | ₩33,766 | ₩33,926 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,686 | ₩34,020 | ₩33,686 | ₩33,926 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,766 | ₩34,046 | ₩33,766 | ₩34,046 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,699 | ₩34,688 | ₩33,699 | ₩34,193 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,779 | ₩34,127 | ₩33,693 | ₩34,060 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩33,993 | ₩34,314 | ₩33,926 | ₩34,127 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,073 | ₩34,073 | ₩33,859 | ₩33,859 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,073 | ₩34,073 | ₩34,000 | ₩34,073 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,073 | ₩34,073 | ₩34,033 | ₩34,033 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,699 | ₩34,087 | ₩33,699 | ₩34,087 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,793 | ₩34,073 | ₩33,793 | ₩33,880 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,739 | ₩33,739 | ₩33,445 | ₩33,686 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,766 | ₩33,833 | ₩33,766 | ₩33,833 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,793 | ₩34,060 | ₩33,793 | ₩34,020 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,140 | ₩34,239 | ₩34,140 | ₩34,239 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,953 | ₩34,100 | ₩33,913 | ₩34,100 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,815 | ₩33,953 | ₩33,753 | ₩33,953 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,876 | ₩33,926 | ₩33,793 | ₩33,926 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,920 | ₩33,953 | ₩33,920 | ₩33,945 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,940 | ₩33,940 | ₩33,926 | ₩33,926 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,926 | ₩33,940 | ₩33,786 | ₩33,926 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,659 | ₩33,913 | ₩33,646 | ₩33,913 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,713 | ₩33,940 | ₩33,713 | ₩33,940 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,646 | ₩33,726 | ₩33,646 | ₩33,703 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,966 | ₩33,966 | ₩33,726 | ₩33,839 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,646 | ₩33,953 | ₩33,646 | ₩33,793 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,140 | ₩34,648 | ₩33,886 | ₩33,913 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,966 | ₩34,497 | ₩33,966 | ₩34,280 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,033 | ₩34,060 | ₩33,946 | ₩34,006 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩33,993 | ₩34,294 | ₩33,993 | ₩33,993 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,213 | ₩34,367 | ₩33,873 | ₩34,060 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,926 | ₩34,380 | ₩33,839 | ₩34,380 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,926 | ₩34,060 | ₩33,913 | ₩33,966 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩33,993 | ₩34,060 | ₩33,926 | ₩34,033 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,819 | ₩34,060 | ₩33,806 | ₩34,060 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,046 | ₩34,046 | ₩33,793 | ₩34,046 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,793 | ₩33,806 | ₩33,793 | ₩33,806 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,739 | ₩34,046 | ₩33,726 | ₩33,806 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,846 | ₩33,886 | ₩33,659 | ₩33,726 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,713 | ₩33,853 | ₩33,646 | ₩33,806 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,432 | ₩33,686 | ₩33,419 | ₩33,672 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,499 | ₩33,672 | ₩33,392 | ₩33,672 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,445 | ₩33,733 | ₩33,445 | ₩33,526 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,699 | ₩33,726 | ₩33,419 | ₩33,603 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,806 | ₩33,940 | ₩33,606 | ₩33,606 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,392 | ₩34,060 | ₩33,392 | ₩33,806 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,472 | ₩33,985 | ₩33,472 | ₩33,552 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,033 | ₩34,033 | ₩33,726 | ₩33,805 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,006 | ₩34,006 | ₩33,646 | ₩33,859 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,659 | ₩34,006 | ₩33,405 | ₩34,006 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,739 | ₩34,060 | ₩33,552 | ₩34,060 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,779 | ₩33,793 | ₩33,405 | ₩33,499 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,913 | ₩33,913 | ₩33,405 | ₩33,579 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,859 | ₩33,859 | ₩33,566 | ₩33,719 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,819 | ₩33,980 | ₩33,526 | ₩33,579 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,472 | ₩34,180 | ₩33,472 | ₩33,873 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,352 | ₩33,598 | ₩33,352 | ₩33,598 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,659 | ₩33,659 | ₩33,485 | ₩33,523 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,659 | ₩33,659 | ₩33,592 | ₩33,592 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,452 | ₩33,552 | ₩33,452 | ₩33,472 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,659 | ₩33,659 | ₩33,526 | ₩33,620 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,499 | ₩33,606 | ₩33,352 | ₩33,578 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,526 | ₩33,686 | ₩33,526 | ₩33,672 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,526 | ₩33,592 | ₩33,526 | ₩33,539 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,738 | ₩33,619 | ₩32,738 | ₩33,526 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,392 | ₩33,552 | ₩33,392 | ₩33,539 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,258 | ₩33,526 | ₩33,258 | ₩33,526 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,472 | ₩33,539 | ₩33,459 | ₩33,539 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,258 | ₩33,392 | ₩33,145 | ₩33,392 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,299 | ₩33,392 | ₩32,724 | ₩33,392 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,392 | ₩33,392 | ₩33,296 | ₩33,296 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,112 | ₩33,325 | ₩33,112 | ₩33,325 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,978 | ₩33,258 | ₩32,978 | ₩33,258 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,218 | ₩33,218 | ₩32,858 | ₩32,858 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,392 | ₩33,392 | ₩32,871 | ₩33,272 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,818 | ₩33,512 | ₩32,818 | ₩33,258 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,098 | ₩33,098 | ₩32,778 | ₩32,858 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,245 | ₩33,274 | ₩33,018 | ₩33,085 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,379 | ₩33,379 | ₩32,991 | ₩33,031 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩32,991 | ₩33,392 | ₩32,791 | ₩33,235 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,911 | ₩33,023 | ₩32,911 | ₩32,969 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,978 | ₩33,245 | ₩32,978 | ₩33,051 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩32,991 | ₩33,258 | ₩32,991 | ₩33,065 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,958 | ₩33,125 | ₩32,457 | ₩33,125 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,657 | ₩32,657 | ₩32,530 | ₩32,530 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,606 | ₩33,632 | ₩33,526 | ₩33,598 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,419 | ₩33,626 | ₩33,419 | ₩33,623 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,496 | ₩33,579 | ₩33,285 | ₩33,392 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,352 | ₩33,566 | ₩33,352 | ₩33,552 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,392 | ₩33,586 | ₩33,392 | ₩33,526 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,619 | ₩33,619 | ₩33,152 | ₩33,535 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,699 | ₩33,699 | ₩33,258 | ₩33,419 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,258 | ₩33,316 | ₩33,186 | ₩33,205 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,125 | ₩33,125 | ₩32,724 | ₩33,058 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,711 | ₩33,107 | ₩32,603 | ₩32,991 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,671 | ₩32,724 | ₩32,524 | ₩32,617 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,294 | ₩33,926 | ₩32,233 | ₩32,484 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,243 | ₩32,457 | ₩32,243 | ₩32,390 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,177 | ₩32,424 | ₩32,177 | ₩32,420 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,150 | ₩32,283 | ₩32,150 | ₩32,283 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,123 | ₩32,257 | ₩32,123 | ₩32,190 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,243 | ₩32,377 | ₩32,146 | ₩32,275 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,177 | ₩32,417 | ₩32,177 | ₩32,417 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,096 | ₩32,404 | ₩32,096 | ₩32,404 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,323 | ₩32,364 | ₩32,142 | ₩32,236 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,181 | ₩32,323 | ₩32,181 | ₩32,323 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,923 | ₩32,056 | ₩31,904 | ₩32,056 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,056 | ₩32,056 | ₩31,941 | ₩31,941 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,789 | ₩31,856 | ₩31,789 | ₩31,789 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,722 | ₩31,771 | ₩31,656 | ₩31,743 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,856 | ₩31,856 | ₩31,616 | ₩31,723 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,323 | ₩32,356 | ₩31,589 | ₩31,748 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,869 | ₩32,257 | ₩31,829 | ₩32,257 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,056 | ₩32,164 | ₩32,052 | ₩32,061 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,056 | ₩32,257 | ₩32,056 | ₩32,257 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,190 | ₩32,444 | ₩32,056 | ₩32,056 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,243 | ₩32,417 | ₩32,243 | ₩32,391 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,323 | ₩32,323 | ₩32,323 | ₩32,323 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,856 | ₩32,390 | ₩31,636 | ₩32,390 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,056 | ₩32,056 | ₩31,415 | ₩32,016 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,066 | ₩30,421 | ₩30,066 | ₩30,421 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,520 | ₩30,534 | ₩30,520 | ₩30,534 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,041 | ₩31,041 | ₩30,053 | ₩30,520 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,788 | ₩30,821 | ₩30,587 | ₩30,667 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,721 | ₩30,948 | ₩30,537 | ₩30,948 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,721 | ₩30,888 | ₩30,721 | ₩30,888 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,721 | ₩30,827 | ₩30,721 | ₩30,774 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,721 | ₩30,890 | ₩30,721 | ₩30,761 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,547 | ₩31,095 | ₩30,547 | ₩30,721 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,854 | ₩30,975 | ₩30,387 | ₩30,552 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,761 | ₩31,081 | ₩30,761 | ₩30,787 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,721 | ₩31,431 | ₩30,721 | ₩31,121 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,558 | ₩30,854 | ₩30,558 | ₩30,854 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,640 | ₩30,988 | ₩30,614 | ₩30,854 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,055 | ₩31,055 | ₩30,520 | ₩30,854 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,787 | ₩31,268 | ₩30,654 | ₩30,826 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,402 | ₩31,402 | ₩30,787 | ₩30,814 | -1.87% | 6.2천 |
|---|
