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 | ₩34,736 | ₩34,736 | ₩34,716 | ₩34,716 | -0.06% | 235 |
| 2026.10.08 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 185 |
| 2026.10.07 | ₩34,388 | ₩34,402 | ₩34,068 | ₩34,196 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,228 | ₩34,814 | ₩34,228 | ₩34,709 | +1.41% | 940 |
| 2026.10.05 | ₩34,094 | ₩34,415 | ₩34,094 | ₩34,308 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 219 |
| 2026.10.01 | ₩34,776 | ₩34,776 | ₩33,988 | ₩34,469 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,936 | ₩34,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,749 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,535 | ₩34,983 | ₩34,535 | ₩34,736 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,725 | ₩34,736 | ₩34,722 | ₩34,723 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,569 | ₩34,583 | ₩34,535 | ₩34,535 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,736 | ₩34,736 | ₩34,535 | ₩34,535 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,535 | ₩34,736 | ₩34,535 | ₩34,669 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,375 | ₩34,736 | ₩34,375 | ₩34,736 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,295 | ₩34,469 | ₩34,295 | ₩34,469 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,428 | ₩34,722 | ₩34,428 | ₩34,722 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,503 | ₩34,622 | ₩34,503 | ₩34,622 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,535 | ₩34,618 | ₩34,348 | ₩34,348 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,442 | ₩34,475 | ₩34,442 | ₩34,475 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,482 | ₩34,482 | ₩34,469 | ₩34,469 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,442 | ₩34,589 | ₩34,442 | ₩34,589 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,455 | ₩34,602 | ₩34,455 | ₩34,602 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,442 | ₩34,722 | ₩34,442 | ₩34,722 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,562 | ₩34,562 | ₩34,509 | ₩34,509 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,736 | ₩34,736 | ₩34,575 | ₩34,575 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,535 | ₩34,636 | ₩34,535 | ₩34,636 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,535 | ₩34,549 | ₩34,535 | ₩34,535 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,402 | ₩34,656 | ₩34,402 | ₩34,535 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,415 | ₩34,602 | ₩34,415 | ₩34,602 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,469 | ₩34,589 | ₩34,469 | ₩34,589 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,575 | ₩34,575 | ₩34,469 | ₩34,575 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,469 | ₩34,522 | ₩34,469 | ₩34,469 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,335 | ₩34,442 | ₩34,335 | ₩34,415 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,395 | ₩34,428 | ₩34,268 | ₩34,428 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,348 | ₩34,442 | ₩34,282 | ₩34,282 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,522 | ₩34,522 | ₩34,522 | ₩34,522 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,535 | ₩34,549 | ₩34,408 | ₩34,549 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,988 | ₩34,716 | ₩33,988 | ₩34,415 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,948 | ₩33,968 | ₩33,901 | ₩33,968 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,948 | ₩33,948 | ₩33,887 | ₩33,948 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,707 | ₩33,947 | ₩33,707 | ₩33,854 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,667 | ₩33,934 | ₩33,667 | ₩33,827 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,747 | ₩33,760 | ₩33,747 | ₩33,760 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,854 | ₩33,954 | ₩33,854 | ₩33,937 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,827 | ₩34,001 | ₩33,827 | ₩34,001 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,068 | ₩34,068 | ₩33,931 | ₩34,048 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,972 | ₩34,068 | ₩33,881 | ₩34,068 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,934 | ₩34,074 | ₩33,923 | ₩34,074 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,094 | ₩34,094 | ₩34,085 | ₩34,085 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,188 | ₩34,321 | ₩34,001 | ₩34,321 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,295 | ₩34,295 | ₩33,934 | ₩34,195 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,894 | ₩34,402 | ₩33,894 | ₩34,188 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,988 | ₩34,028 | ₩33,988 | ₩34,001 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,968 | ₩34,167 | ₩33,961 | ₩34,167 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,208 | ₩34,208 | ₩33,968 | ₩33,968 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,094 | ₩34,321 | ₩34,094 | ₩34,321 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,094 | ₩34,322 | ₩34,094 | ₩34,215 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,014 | ₩34,268 | ₩34,014 | ₩34,228 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,948 | ₩34,385 | ₩33,734 | ₩34,201 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,934 | ₩34,268 | ₩33,934 | ₩33,948 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,241 | ₩34,241 | ₩34,108 | ₩34,108 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,469 | ₩35,003 | ₩34,362 | ₩34,428 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,749 | ₩34,936 | ₩34,669 | ₩34,842 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,736 | ₩34,976 | ₩34,722 | ₩34,878 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,816 | ₩35,003 | ₩34,515 | ₩34,896 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,990 | ₩34,990 | ₩34,535 | ₩34,816 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,736 | ₩34,789 | ₩34,402 | ₩34,776 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,335 | ₩34,762 | ₩34,335 | ₩34,736 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,589 | ₩34,762 | ₩34,295 | ₩34,762 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,335 | ₩34,843 | ₩34,201 | ₩34,736 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,696 | ₩34,696 | ₩34,335 | ₩34,696 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,271 | ₩34,696 | ₩34,271 | ₩34,696 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,322 | ₩34,449 | ₩34,295 | ₩34,449 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,535 | ₩34,535 | ₩34,469 | ₩34,469 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,335 | ₩34,375 | ₩34,335 | ₩34,375 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,335 | ₩34,415 | ₩34,255 | ₩34,362 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,148 | ₩34,509 | ₩34,148 | ₩34,509 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,148 | ₩34,656 | ₩34,148 | ₩34,148 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,268 | ₩34,678 | ₩34,268 | ₩34,402 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,161 | ₩34,335 | ₩34,148 | ₩34,148 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,028 | ₩34,282 | ₩34,028 | ₩34,161 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,974 | ₩34,281 | ₩33,974 | ₩34,135 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,948 | ₩34,148 | ₩33,948 | ₩34,148 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,068 | ₩34,150 | ₩33,881 | ₩33,983 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,867 | ₩34,682 | ₩33,867 | ₩34,161 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,867 | ₩33,968 | ₩33,867 | ₩33,968 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,814 | ₩34,048 | ₩33,814 | ₩33,988 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,747 | ₩33,921 | ₩33,747 | ₩33,801 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,934 | ₩33,954 | ₩33,894 | ₩33,947 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,801 | ₩34,028 | ₩33,801 | ₩34,028 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,028 | ₩34,028 | ₩33,774 | ₩33,934 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,694 | ₩34,028 | ₩33,694 | ₩33,934 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,774 | ₩34,054 | ₩33,774 | ₩34,054 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,707 | ₩34,696 | ₩33,707 | ₩34,201 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,787 | ₩34,135 | ₩33,700 | ₩34,068 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩34,001 | ₩34,322 | ₩33,934 | ₩34,135 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,081 | ₩34,081 | ₩33,867 | ₩33,867 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,081 | ₩34,081 | ₩34,008 | ₩34,081 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,081 | ₩34,081 | ₩34,041 | ₩34,041 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,707 | ₩34,094 | ₩33,707 | ₩34,094 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,801 | ₩34,081 | ₩33,801 | ₩33,887 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,747 | ₩33,747 | ₩33,453 | ₩33,694 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,774 | ₩33,841 | ₩33,774 | ₩33,841 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,801 | ₩34,068 | ₩33,801 | ₩34,028 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,148 | ₩34,247 | ₩34,148 | ₩34,247 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,961 | ₩34,108 | ₩33,921 | ₩34,108 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,823 | ₩33,961 | ₩33,760 | ₩33,961 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,884 | ₩33,934 | ₩33,801 | ₩33,934 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,927 | ₩33,961 | ₩33,927 | ₩33,952 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,948 | ₩33,948 | ₩33,934 | ₩33,934 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,934 | ₩33,948 | ₩33,794 | ₩33,934 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,667 | ₩33,921 | ₩33,654 | ₩33,921 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,720 | ₩33,948 | ₩33,720 | ₩33,948 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,654 | ₩33,734 | ₩33,654 | ₩33,711 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,974 | ₩33,974 | ₩33,734 | ₩33,847 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,654 | ₩33,961 | ₩33,654 | ₩33,801 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,148 | ₩34,656 | ₩33,894 | ₩33,921 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,974 | ₩34,505 | ₩33,974 | ₩34,288 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,041 | ₩34,068 | ₩33,954 | ₩34,014 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩34,001 | ₩34,302 | ₩34,001 | ₩34,001 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,221 | ₩34,375 | ₩33,881 | ₩34,068 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,934 | ₩34,388 | ₩33,847 | ₩34,388 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,934 | ₩34,068 | ₩33,921 | ₩33,974 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩34,001 | ₩34,068 | ₩33,934 | ₩34,041 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,827 | ₩34,068 | ₩33,814 | ₩34,068 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,054 | ₩34,054 | ₩33,801 | ₩34,054 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,801 | ₩33,814 | ₩33,801 | ₩33,814 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,747 | ₩34,054 | ₩33,734 | ₩33,814 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,854 | ₩33,894 | ₩33,667 | ₩33,734 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,720 | ₩33,861 | ₩33,654 | ₩33,814 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,440 | ₩33,694 | ₩33,426 | ₩33,680 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,506 | ₩33,680 | ₩33,400 | ₩33,680 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,453 | ₩33,740 | ₩33,453 | ₩33,533 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,707 | ₩33,734 | ₩33,427 | ₩33,610 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,814 | ₩33,948 | ₩33,614 | ₩33,614 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,400 | ₩34,068 | ₩33,400 | ₩33,814 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,480 | ₩33,993 | ₩33,480 | ₩33,560 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,041 | ₩34,041 | ₩33,734 | ₩33,812 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,014 | ₩34,014 | ₩33,654 | ₩33,867 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,667 | ₩34,014 | ₩33,413 | ₩34,014 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,747 | ₩34,068 | ₩33,560 | ₩34,068 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,787 | ₩33,801 | ₩33,413 | ₩33,507 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,921 | ₩33,921 | ₩33,413 | ₩33,587 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,867 | ₩33,867 | ₩33,573 | ₩33,727 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,827 | ₩33,988 | ₩33,533 | ₩33,587 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,480 | ₩34,188 | ₩33,480 | ₩33,881 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,360 | ₩33,605 | ₩33,360 | ₩33,605 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,667 | ₩33,667 | ₩33,493 | ₩33,531 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,600 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,460 | ₩33,560 | ₩33,460 | ₩33,480 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,667 | ₩33,667 | ₩33,533 | ₩33,628 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,507 | ₩33,614 | ₩33,360 | ₩33,586 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,533 | ₩33,694 | ₩33,533 | ₩33,680 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,533 | ₩33,600 | ₩33,533 | ₩33,547 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,745 | ₩33,627 | ₩32,745 | ₩33,533 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,400 | ₩33,560 | ₩33,400 | ₩33,547 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,266 | ₩33,533 | ₩33,266 | ₩33,533 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,480 | ₩33,547 | ₩33,467 | ₩33,547 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,266 | ₩33,400 | ₩33,153 | ₩33,400 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,306 | ₩33,400 | ₩32,732 | ₩33,400 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,400 | ₩33,400 | ₩33,304 | ₩33,304 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,119 | ₩33,333 | ₩33,119 | ₩33,333 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,986 | ₩33,266 | ₩32,986 | ₩33,266 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,226 | ₩33,226 | ₩32,865 | ₩32,865 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,400 | ₩33,400 | ₩32,879 | ₩33,280 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,825 | ₩33,520 | ₩32,825 | ₩33,266 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,106 | ₩33,106 | ₩32,785 | ₩32,865 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,253 | ₩33,281 | ₩33,026 | ₩33,092 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,386 | ₩33,386 | ₩32,999 | ₩33,039 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩32,999 | ₩33,400 | ₩32,799 | ₩33,243 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,919 | ₩33,030 | ₩32,919 | ₩32,977 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,986 | ₩33,253 | ₩32,986 | ₩33,059 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩32,999 | ₩33,266 | ₩32,999 | ₩33,073 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,966 | ₩33,133 | ₩32,465 | ₩33,133 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,665 | ₩32,665 | ₩32,538 | ₩32,538 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,614 | ₩33,640 | ₩33,533 | ₩33,606 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,426 | ₩33,634 | ₩33,426 | ₩33,631 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,504 | ₩33,587 | ₩33,293 | ₩33,400 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,360 | ₩33,573 | ₩33,360 | ₩33,560 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,400 | ₩33,593 | ₩33,400 | ₩33,533 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,627 | ₩33,627 | ₩33,159 | ₩33,543 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,707 | ₩33,707 | ₩33,266 | ₩33,426 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,266 | ₩33,323 | ₩33,194 | ₩33,213 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,133 | ₩33,133 | ₩32,732 | ₩33,066 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,718 | ₩33,115 | ₩32,611 | ₩32,998 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,678 | ₩32,732 | ₩32,531 | ₩32,625 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,302 | ₩33,934 | ₩32,241 | ₩32,491 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,251 | ₩32,464 | ₩32,251 | ₩32,398 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,184 | ₩32,431 | ₩32,184 | ₩32,428 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,157 | ₩32,291 | ₩32,157 | ₩32,291 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,131 | ₩32,264 | ₩32,131 | ₩32,197 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,251 | ₩32,385 | ₩32,154 | ₩32,282 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,184 | ₩32,424 | ₩32,184 | ₩32,424 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,104 | ₩32,411 | ₩32,104 | ₩32,411 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,331 | ₩32,371 | ₩32,149 | ₩32,244 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,189 | ₩32,331 | ₩32,189 | ₩32,331 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,930 | ₩32,064 | ₩31,912 | ₩32,064 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,064 | ₩32,064 | ₩31,949 | ₩31,949 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,797 | ₩31,863 | ₩31,797 | ₩31,797 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,730 | ₩31,779 | ₩31,663 | ₩31,751 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,863 | ₩31,863 | ₩31,623 | ₩31,730 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,331 | ₩32,364 | ₩31,596 | ₩31,755 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,877 | ₩32,264 | ₩31,837 | ₩32,264 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,064 | ₩32,171 | ₩32,059 | ₩32,068 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,064 | ₩32,264 | ₩32,064 | ₩32,264 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,197 | ₩32,451 | ₩32,064 | ₩32,064 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,251 | ₩32,424 | ₩32,251 | ₩32,399 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,863 | ₩32,398 | ₩31,643 | ₩32,398 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,064 | ₩32,064 | ₩31,422 | ₩32,024 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,073 | ₩30,428 | ₩30,073 | ₩30,428 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,527 | ₩30,541 | ₩30,527 | ₩30,541 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,048 | ₩31,048 | ₩30,060 | ₩30,527 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,795 | ₩30,828 | ₩30,594 | ₩30,674 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,728 | ₩30,955 | ₩30,544 | ₩30,955 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,728 | ₩30,895 | ₩30,728 | ₩30,895 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,728 | ₩30,835 | ₩30,728 | ₩30,781 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,728 | ₩30,897 | ₩30,728 | ₩30,768 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,554 | ₩31,102 | ₩30,554 | ₩30,728 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,861 | ₩30,982 | ₩30,394 | ₩30,559 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,768 | ₩31,088 | ₩30,768 | ₩30,795 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,728 | ₩31,438 | ₩30,728 | ₩31,129 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,565 | ₩30,861 | ₩30,565 | ₩30,861 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,648 | ₩30,995 | ₩30,621 | ₩30,861 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,062 | ₩31,062 | ₩30,527 | ₩30,861 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,795 | ₩31,276 | ₩30,661 | ₩30,833 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,409 | ₩31,409 | ₩30,795 | ₩30,821 | -1.87% | 6.2천 |
|---|
