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 | ₩34,761 | ₩34,761 | ₩34,741 | ₩34,741 | -0.06% | 235 |
| 2026.10.08 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 185 |
| 2026.10.07 | ₩34,413 | ₩34,427 | ₩34,092 | ₩34,221 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,253 | ₩34,839 | ₩34,253 | ₩34,734 | +1.41% | 940 |
| 2026.10.05 | ₩34,119 | ₩34,440 | ₩34,119 | ₩34,333 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 219 |
| 2026.10.01 | ₩34,801 | ₩34,801 | ₩34,012 | ₩34,494 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,962 | ₩35,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,774 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,560 | ₩35,009 | ₩34,560 | ₩34,761 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,750 | ₩34,761 | ₩34,748 | ₩34,748 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,594 | ₩34,608 | ₩34,560 | ₩34,560 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,761 | ₩34,761 | ₩34,560 | ₩34,560 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,560 | ₩34,761 | ₩34,560 | ₩34,694 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,400 | ₩34,761 | ₩34,400 | ₩34,761 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,320 | ₩34,494 | ₩34,320 | ₩34,494 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,453 | ₩34,748 | ₩34,453 | ₩34,748 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,528 | ₩34,647 | ₩34,528 | ₩34,647 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,560 | ₩34,643 | ₩34,373 | ₩34,373 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,467 | ₩34,500 | ₩34,467 | ₩34,500 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,507 | ₩34,507 | ₩34,494 | ₩34,494 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,467 | ₩34,614 | ₩34,467 | ₩34,614 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,480 | ₩34,627 | ₩34,480 | ₩34,627 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,467 | ₩34,748 | ₩34,467 | ₩34,748 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,587 | ₩34,587 | ₩34,534 | ₩34,534 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,761 | ₩34,761 | ₩34,601 | ₩34,601 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,560 | ₩34,661 | ₩34,560 | ₩34,661 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,694 | ₩34,694 | ₩34,694 | ₩34,694 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,560 | ₩34,574 | ₩34,560 | ₩34,560 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,427 | ₩34,681 | ₩34,427 | ₩34,560 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,440 | ₩34,627 | ₩34,440 | ₩34,627 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,494 | ₩34,614 | ₩34,494 | ₩34,614 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,601 | ₩34,601 | ₩34,494 | ₩34,601 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,494 | ₩34,547 | ₩34,494 | ₩34,494 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,360 | ₩34,467 | ₩34,360 | ₩34,440 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,420 | ₩34,453 | ₩34,293 | ₩34,453 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,373 | ₩34,467 | ₩34,307 | ₩34,307 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,560 | ₩34,574 | ₩34,433 | ₩34,574 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩34,012 | ₩34,741 | ₩34,012 | ₩34,440 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,972 | ₩33,992 | ₩33,925 | ₩33,992 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,972 | ₩33,972 | ₩33,912 | ₩33,972 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,732 | ₩33,972 | ₩33,732 | ₩33,879 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,691 | ₩33,959 | ₩33,691 | ₩33,852 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,785 | ₩33,772 | ₩33,785 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,879 | ₩33,979 | ₩33,879 | ₩33,961 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,852 | ₩34,026 | ₩33,852 | ₩34,026 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,092 | ₩34,092 | ₩33,956 | ₩34,073 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,997 | ₩34,092 | ₩33,905 | ₩34,092 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,959 | ₩34,099 | ₩33,947 | ₩34,099 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,119 | ₩34,119 | ₩34,110 | ₩34,110 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,213 | ₩34,346 | ₩34,026 | ₩34,346 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,320 | ₩34,320 | ₩33,959 | ₩34,219 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,919 | ₩34,427 | ₩33,919 | ₩34,213 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,012 | ₩34,052 | ₩34,012 | ₩34,026 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,992 | ₩34,192 | ₩33,986 | ₩34,192 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,233 | ₩34,233 | ₩33,992 | ₩33,992 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,119 | ₩34,346 | ₩34,119 | ₩34,346 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,119 | ₩34,347 | ₩34,119 | ₩34,240 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,039 | ₩34,293 | ₩34,039 | ₩34,253 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,972 | ₩34,410 | ₩33,758 | ₩34,226 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,959 | ₩34,293 | ₩33,959 | ₩33,972 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,266 | ₩34,266 | ₩34,133 | ₩34,133 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,494 | ₩35,028 | ₩34,387 | ₩34,453 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,774 | ₩34,962 | ₩34,694 | ₩34,868 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,761 | ₩35,002 | ₩34,748 | ₩34,903 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,841 | ₩35,028 | ₩34,540 | ₩34,921 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩35,015 | ₩35,015 | ₩34,560 | ₩34,841 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,761 | ₩34,814 | ₩34,427 | ₩34,801 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,360 | ₩34,788 | ₩34,360 | ₩34,761 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,614 | ₩34,788 | ₩34,320 | ₩34,788 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,360 | ₩34,868 | ₩34,226 | ₩34,761 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,721 | ₩34,721 | ₩34,360 | ₩34,721 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,296 | ₩34,721 | ₩34,296 | ₩34,721 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,347 | ₩34,474 | ₩34,320 | ₩34,474 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,560 | ₩34,560 | ₩34,494 | ₩34,494 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,360 | ₩34,400 | ₩34,360 | ₩34,400 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,360 | ₩34,440 | ₩34,280 | ₩34,387 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,173 | ₩34,534 | ₩34,173 | ₩34,534 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,173 | ₩34,681 | ₩34,173 | ₩34,173 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,293 | ₩34,703 | ₩34,293 | ₩34,427 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,186 | ₩34,360 | ₩34,173 | ₩34,173 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,052 | ₩34,306 | ₩34,052 | ₩34,186 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,999 | ₩34,306 | ₩33,999 | ₩34,159 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,972 | ₩34,173 | ₩33,972 | ₩34,173 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,092 | ₩34,175 | ₩33,905 | ₩34,007 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,892 | ₩34,707 | ₩33,892 | ₩34,186 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,892 | ₩33,992 | ₩33,892 | ₩33,992 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,838 | ₩34,072 | ₩33,838 | ₩34,012 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,772 | ₩33,945 | ₩33,772 | ₩33,825 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,959 | ₩33,979 | ₩33,919 | ₩33,972 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,825 | ₩34,052 | ₩33,825 | ₩34,052 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,052 | ₩34,052 | ₩33,798 | ₩33,959 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,718 | ₩34,052 | ₩33,718 | ₩33,959 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,798 | ₩34,079 | ₩33,798 | ₩34,079 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,732 | ₩34,721 | ₩33,732 | ₩34,226 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,812 | ₩34,159 | ₩33,725 | ₩34,093 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩34,026 | ₩34,347 | ₩33,959 | ₩34,159 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,106 | ₩34,106 | ₩33,892 | ₩33,892 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,106 | ₩34,106 | ₩34,032 | ₩34,106 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,106 | ₩34,106 | ₩34,066 | ₩34,066 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,732 | ₩34,119 | ₩33,732 | ₩34,119 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,825 | ₩34,106 | ₩33,825 | ₩33,912 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,772 | ₩33,772 | ₩33,477 | ₩33,718 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,798 | ₩33,865 | ₩33,798 | ₩33,865 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,825 | ₩34,092 | ₩33,825 | ₩34,052 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,173 | ₩34,272 | ₩34,173 | ₩34,272 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,986 | ₩34,133 | ₩33,945 | ₩34,133 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,847 | ₩33,986 | ₩33,785 | ₩33,986 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,908 | ₩33,959 | ₩33,825 | ₩33,959 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,952 | ₩33,986 | ₩33,952 | ₩33,977 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,972 | ₩33,972 | ₩33,959 | ₩33,959 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,959 | ₩33,972 | ₩33,818 | ₩33,959 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,691 | ₩33,945 | ₩33,678 | ₩33,945 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,745 | ₩33,972 | ₩33,745 | ₩33,972 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,678 | ₩33,758 | ₩33,678 | ₩33,736 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,999 | ₩33,999 | ₩33,758 | ₩33,872 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,678 | ₩33,986 | ₩33,678 | ₩33,825 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,173 | ₩34,681 | ₩33,919 | ₩33,946 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,999 | ₩34,530 | ₩33,999 | ₩34,313 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,066 | ₩34,092 | ₩33,979 | ₩34,039 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩34,026 | ₩34,326 | ₩34,026 | ₩34,026 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,246 | ₩34,400 | ₩33,905 | ₩34,092 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,959 | ₩34,413 | ₩33,872 | ₩34,413 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,959 | ₩34,092 | ₩33,945 | ₩33,999 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩34,026 | ₩34,092 | ₩33,959 | ₩34,066 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,852 | ₩34,092 | ₩33,838 | ₩34,092 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,079 | ₩34,079 | ₩33,825 | ₩34,079 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,825 | ₩33,838 | ₩33,825 | ₩33,838 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,772 | ₩34,079 | ₩33,758 | ₩33,838 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,879 | ₩33,919 | ₩33,691 | ₩33,758 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,745 | ₩33,885 | ₩33,678 | ₩33,838 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,464 | ₩33,718 | ₩33,451 | ₩33,705 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,531 | ₩33,705 | ₩33,424 | ₩33,705 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,477 | ₩33,765 | ₩33,477 | ₩33,558 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,732 | ₩33,758 | ₩33,451 | ₩33,635 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,838 | ₩33,972 | ₩33,638 | ₩33,638 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,424 | ₩34,092 | ₩33,424 | ₩33,838 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,504 | ₩34,018 | ₩33,504 | ₩33,584 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,066 | ₩34,066 | ₩33,758 | ₩33,837 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,039 | ₩34,039 | ₩33,678 | ₩33,892 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,691 | ₩34,039 | ₩33,437 | ₩34,039 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,772 | ₩34,092 | ₩33,584 | ₩34,092 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,812 | ₩33,825 | ₩33,437 | ₩33,531 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,945 | ₩33,945 | ₩33,437 | ₩33,611 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,892 | ₩33,892 | ₩33,598 | ₩33,752 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,852 | ₩34,012 | ₩33,558 | ₩33,611 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,504 | ₩34,213 | ₩33,504 | ₩33,905 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,384 | ₩33,630 | ₩33,384 | ₩33,630 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,691 | ₩33,691 | ₩33,518 | ₩33,555 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,691 | ₩33,691 | ₩33,625 | ₩33,625 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,484 | ₩33,584 | ₩33,484 | ₩33,504 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,691 | ₩33,691 | ₩33,558 | ₩33,652 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,531 | ₩33,638 | ₩33,384 | ₩33,610 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,558 | ₩33,718 | ₩33,558 | ₩33,705 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,558 | ₩33,625 | ₩33,558 | ₩33,571 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,769 | ₩33,652 | ₩32,769 | ₩33,558 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,424 | ₩33,584 | ₩33,424 | ₩33,571 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,290 | ₩33,558 | ₩33,290 | ₩33,558 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,504 | ₩33,571 | ₩33,491 | ₩33,571 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,290 | ₩33,424 | ₩33,177 | ₩33,424 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,330 | ₩33,424 | ₩32,756 | ₩33,424 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,424 | ₩33,424 | ₩33,328 | ₩33,328 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,143 | ₩33,357 | ₩33,143 | ₩33,357 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩33,010 | ₩33,290 | ₩33,010 | ₩33,290 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,250 | ₩33,250 | ₩32,889 | ₩32,889 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,424 | ₩33,424 | ₩32,903 | ₩33,304 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,849 | ₩33,544 | ₩32,849 | ₩33,290 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,130 | ₩33,130 | ₩32,809 | ₩32,889 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,277 | ₩33,306 | ₩33,050 | ₩33,116 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,411 | ₩33,411 | ₩33,023 | ₩33,063 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩33,023 | ₩33,424 | ₩32,822 | ₩33,267 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,943 | ₩33,054 | ₩32,943 | ₩33,000 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩33,010 | ₩33,277 | ₩33,010 | ₩33,083 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩33,023 | ₩33,290 | ₩33,023 | ₩33,097 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,989 | ₩33,157 | ₩32,488 | ₩33,157 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,689 | ₩32,689 | ₩32,562 | ₩32,562 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,638 | ₩33,665 | ₩33,558 | ₩33,630 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,451 | ₩33,659 | ₩33,451 | ₩33,656 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,528 | ₩33,611 | ₩33,317 | ₩33,424 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,384 | ₩33,598 | ₩33,384 | ₩33,584 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,424 | ₩33,618 | ₩33,424 | ₩33,558 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,651 | ₩33,651 | ₩33,183 | ₩33,567 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,732 | ₩33,732 | ₩33,290 | ₩33,451 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,290 | ₩33,348 | ₩33,218 | ₩33,237 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,157 | ₩33,157 | ₩32,756 | ₩33,090 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,742 | ₩33,139 | ₩32,635 | ₩33,022 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,702 | ₩32,756 | ₩32,555 | ₩32,649 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,325 | ₩33,959 | ₩32,264 | ₩32,515 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,274 | ₩32,488 | ₩32,274 | ₩32,421 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,207 | ₩32,455 | ₩32,207 | ₩32,451 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,181 | ₩32,314 | ₩32,181 | ₩32,314 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,154 | ₩32,288 | ₩32,154 | ₩32,221 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,274 | ₩32,408 | ₩32,177 | ₩32,306 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,448 | ₩32,448 | ₩32,448 | ₩32,448 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,207 | ₩32,448 | ₩32,207 | ₩32,448 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,127 | ₩32,435 | ₩32,127 | ₩32,435 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,354 | ₩32,395 | ₩32,172 | ₩32,267 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,212 | ₩32,354 | ₩32,212 | ₩32,354 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,953 | ₩32,087 | ₩31,935 | ₩32,087 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,087 | ₩32,087 | ₩31,972 | ₩31,972 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,820 | ₩31,886 | ₩31,820 | ₩31,820 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,753 | ₩31,802 | ₩31,686 | ₩31,774 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,886 | ₩31,886 | ₩31,646 | ₩31,753 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,354 | ₩32,387 | ₩31,619 | ₩31,778 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,900 | ₩32,288 | ₩31,860 | ₩32,288 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,087 | ₩32,194 | ₩32,083 | ₩32,092 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,087 | ₩32,288 | ₩32,087 | ₩32,288 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,221 | ₩32,475 | ₩32,087 | ₩32,087 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,274 | ₩32,448 | ₩32,274 | ₩32,422 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,354 | ₩32,354 | ₩32,354 | ₩32,354 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,886 | ₩32,421 | ₩31,666 | ₩32,421 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,087 | ₩32,087 | ₩31,445 | ₩32,047 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,095 | ₩30,450 | ₩30,095 | ₩30,450 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,550 | ₩30,563 | ₩30,550 | ₩30,563 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,071 | ₩31,071 | ₩30,082 | ₩30,550 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,818 | ₩30,850 | ₩30,616 | ₩30,697 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,750 | ₩30,977 | ₩30,566 | ₩30,977 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,750 | ₩30,917 | ₩30,750 | ₩30,917 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,750 | ₩30,857 | ₩30,750 | ₩30,804 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,750 | ₩30,920 | ₩30,750 | ₩30,790 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,576 | ₩31,124 | ₩30,576 | ₩30,750 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,884 | ₩31,005 | ₩30,416 | ₩30,581 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,790 | ₩31,111 | ₩30,790 | ₩30,817 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,750 | ₩31,461 | ₩30,750 | ₩31,151 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,588 | ₩30,884 | ₩30,588 | ₩30,884 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,670 | ₩31,017 | ₩30,643 | ₩30,884 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,084 | ₩31,084 | ₩30,550 | ₩30,884 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,817 | ₩31,298 | ₩30,683 | ₩30,856 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,432 | ₩31,432 | ₩30,817 | ₩30,844 | -1.87% | 6.2천 |
|---|
