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 | ₩34,738 | ₩34,738 | ₩34,718 | ₩34,718 | -0.06% | 235 |
| 2026.10.08 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 185 |
| 2026.10.07 | ₩34,391 | ₩34,404 | ₩34,070 | ₩34,199 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,230 | ₩34,816 | ₩34,230 | ₩34,711 | +1.41% | 940 |
| 2026.10.05 | ₩34,097 | ₩34,417 | ₩34,097 | ₩34,311 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 219 |
| 2026.10.01 | ₩34,778 | ₩34,778 | ₩33,990 | ₩34,471 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,938 | ₩34,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,751 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,538 | ₩34,986 | ₩34,538 | ₩34,738 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,727 | ₩34,738 | ₩34,725 | ₩34,725 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,571 | ₩34,585 | ₩34,538 | ₩34,538 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,738 | ₩34,738 | ₩34,538 | ₩34,538 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,538 | ₩34,738 | ₩34,538 | ₩34,671 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,377 | ₩34,738 | ₩34,377 | ₩34,738 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,297 | ₩34,471 | ₩34,297 | ₩34,471 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,431 | ₩34,725 | ₩34,431 | ₩34,725 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,506 | ₩34,625 | ₩34,506 | ₩34,625 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,538 | ₩34,621 | ₩34,351 | ₩34,351 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,444 | ₩34,477 | ₩34,444 | ₩34,477 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,484 | ₩34,484 | ₩34,471 | ₩34,471 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,444 | ₩34,591 | ₩34,444 | ₩34,591 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,458 | ₩34,604 | ₩34,458 | ₩34,604 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,444 | ₩34,725 | ₩34,444 | ₩34,725 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,564 | ₩34,564 | ₩34,511 | ₩34,511 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,738 | ₩34,738 | ₩34,578 | ₩34,578 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,538 | ₩34,638 | ₩34,538 | ₩34,638 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,671 | ₩34,671 | ₩34,671 | ₩34,671 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,538 | ₩34,551 | ₩34,538 | ₩34,538 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,404 | ₩34,658 | ₩34,404 | ₩34,538 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,417 | ₩34,604 | ₩34,417 | ₩34,604 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,471 | ₩34,591 | ₩34,471 | ₩34,591 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,578 | ₩34,578 | ₩34,471 | ₩34,578 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,471 | ₩34,524 | ₩34,471 | ₩34,471 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,337 | ₩34,444 | ₩34,337 | ₩34,417 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,397 | ₩34,431 | ₩34,270 | ₩34,431 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,351 | ₩34,444 | ₩34,284 | ₩34,284 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,538 | ₩34,551 | ₩34,411 | ₩34,551 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,990 | ₩34,718 | ₩33,990 | ₩34,417 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,950 | ₩33,970 | ₩33,903 | ₩33,970 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,950 | ₩33,950 | ₩33,890 | ₩33,950 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,709 | ₩33,950 | ₩33,709 | ₩33,856 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,669 | ₩33,936 | ₩33,669 | ₩33,830 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,749 | ₩33,763 | ₩33,749 | ₩33,763 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,856 | ₩33,956 | ₩33,856 | ₩33,939 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,830 | ₩34,003 | ₩33,830 | ₩34,003 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,070 | ₩34,070 | ₩33,934 | ₩34,050 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,974 | ₩34,070 | ₩33,883 | ₩34,070 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,936 | ₩34,077 | ₩33,925 | ₩34,077 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,097 | ₩34,097 | ₩34,087 | ₩34,087 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,190 | ₩34,324 | ₩34,003 | ₩34,324 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,297 | ₩34,297 | ₩33,936 | ₩34,197 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,896 | ₩34,404 | ₩33,896 | ₩34,190 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,990 | ₩34,030 | ₩33,990 | ₩34,003 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,970 | ₩34,169 | ₩33,963 | ₩34,169 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,210 | ₩34,210 | ₩33,970 | ₩33,970 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,097 | ₩34,324 | ₩34,097 | ₩34,324 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,097 | ₩34,324 | ₩34,097 | ₩34,217 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,017 | ₩34,270 | ₩34,017 | ₩34,230 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,950 | ₩34,387 | ₩33,736 | ₩34,204 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,936 | ₩34,270 | ₩33,936 | ₩33,950 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,244 | ₩34,244 | ₩34,110 | ₩34,110 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,471 | ₩35,005 | ₩34,364 | ₩34,431 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,751 | ₩34,938 | ₩34,671 | ₩34,845 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,738 | ₩34,979 | ₩34,725 | ₩34,881 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,818 | ₩35,005 | ₩34,518 | ₩34,898 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,992 | ₩34,992 | ₩34,538 | ₩34,818 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,738 | ₩34,792 | ₩34,404 | ₩34,778 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,337 | ₩34,765 | ₩34,337 | ₩34,738 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,591 | ₩34,765 | ₩34,297 | ₩34,765 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,337 | ₩34,845 | ₩34,204 | ₩34,738 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,698 | ₩34,698 | ₩34,337 | ₩34,698 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,273 | ₩34,698 | ₩34,273 | ₩34,698 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,324 | ₩34,451 | ₩34,297 | ₩34,451 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,538 | ₩34,538 | ₩34,471 | ₩34,471 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,337 | ₩34,377 | ₩34,337 | ₩34,377 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,337 | ₩34,417 | ₩34,257 | ₩34,364 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,150 | ₩34,511 | ₩34,150 | ₩34,511 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,150 | ₩34,658 | ₩34,150 | ₩34,150 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,270 | ₩34,681 | ₩34,270 | ₩34,404 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,164 | ₩34,337 | ₩34,150 | ₩34,150 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,030 | ₩34,284 | ₩34,030 | ₩34,164 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,977 | ₩34,283 | ₩33,977 | ₩34,137 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,950 | ₩34,150 | ₩33,950 | ₩34,150 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,070 | ₩34,153 | ₩33,883 | ₩33,985 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,870 | ₩34,685 | ₩33,870 | ₩34,164 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,870 | ₩33,970 | ₩33,870 | ₩33,970 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,816 | ₩34,050 | ₩33,816 | ₩33,990 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,749 | ₩33,923 | ₩33,749 | ₩33,803 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,936 | ₩33,956 | ₩33,896 | ₩33,950 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,803 | ₩34,030 | ₩33,803 | ₩34,030 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,030 | ₩34,030 | ₩33,776 | ₩33,936 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,696 | ₩34,030 | ₩33,696 | ₩33,936 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,776 | ₩34,057 | ₩33,776 | ₩34,057 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,709 | ₩34,698 | ₩33,709 | ₩34,204 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,789 | ₩34,137 | ₩33,703 | ₩34,070 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩34,003 | ₩34,324 | ₩33,936 | ₩34,137 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,083 | ₩34,083 | ₩33,870 | ₩33,870 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,083 | ₩34,083 | ₩34,010 | ₩34,083 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,083 | ₩34,083 | ₩34,043 | ₩34,043 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,709 | ₩34,097 | ₩33,709 | ₩34,097 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,803 | ₩34,083 | ₩33,803 | ₩33,890 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,749 | ₩33,749 | ₩33,455 | ₩33,696 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,776 | ₩33,843 | ₩33,776 | ₩33,843 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,803 | ₩34,070 | ₩33,803 | ₩34,030 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,150 | ₩34,249 | ₩34,150 | ₩34,249 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,963 | ₩34,110 | ₩33,923 | ₩34,110 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,825 | ₩33,963 | ₩33,763 | ₩33,963 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,886 | ₩33,936 | ₩33,803 | ₩33,936 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,930 | ₩33,963 | ₩33,930 | ₩33,955 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,950 | ₩33,950 | ₩33,936 | ₩33,936 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,936 | ₩33,950 | ₩33,796 | ₩33,936 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,669 | ₩33,923 | ₩33,656 | ₩33,923 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,723 | ₩33,950 | ₩33,723 | ₩33,950 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,656 | ₩33,736 | ₩33,656 | ₩33,713 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,977 | ₩33,977 | ₩33,736 | ₩33,850 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,656 | ₩33,963 | ₩33,656 | ₩33,803 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,150 | ₩34,658 | ₩33,896 | ₩33,923 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,977 | ₩34,507 | ₩33,977 | ₩34,290 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,043 | ₩34,070 | ₩33,956 | ₩34,017 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩34,003 | ₩34,304 | ₩34,003 | ₩34,003 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,224 | ₩34,377 | ₩33,883 | ₩34,070 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,936 | ₩34,391 | ₩33,850 | ₩34,391 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,936 | ₩34,070 | ₩33,923 | ₩33,977 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩34,003 | ₩34,070 | ₩33,936 | ₩34,043 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,830 | ₩34,070 | ₩33,816 | ₩34,070 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,056 | ₩34,056 | ₩33,803 | ₩34,056 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,803 | ₩33,816 | ₩33,803 | ₩33,816 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,749 | ₩34,057 | ₩33,736 | ₩33,816 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,856 | ₩33,896 | ₩33,669 | ₩33,736 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,723 | ₩33,863 | ₩33,656 | ₩33,816 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,442 | ₩33,696 | ₩33,429 | ₩33,683 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,509 | ₩33,683 | ₩33,402 | ₩33,683 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,455 | ₩33,743 | ₩33,455 | ₩33,536 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,709 | ₩33,736 | ₩33,429 | ₩33,613 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,816 | ₩33,950 | ₩33,616 | ₩33,616 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,402 | ₩34,070 | ₩33,402 | ₩33,816 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,482 | ₩33,996 | ₩33,482 | ₩33,562 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,043 | ₩34,043 | ₩33,736 | ₩33,815 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,017 | ₩34,017 | ₩33,656 | ₩33,870 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,669 | ₩34,017 | ₩33,415 | ₩34,017 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,749 | ₩34,070 | ₩33,562 | ₩34,070 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,789 | ₩33,803 | ₩33,415 | ₩33,509 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,923 | ₩33,923 | ₩33,415 | ₩33,589 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,870 | ₩33,870 | ₩33,576 | ₩33,729 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,830 | ₩33,990 | ₩33,536 | ₩33,589 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,482 | ₩34,190 | ₩33,482 | ₩33,883 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,362 | ₩33,608 | ₩33,362 | ₩33,608 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,669 | ₩33,669 | ₩33,496 | ₩33,533 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,669 | ₩33,669 | ₩33,602 | ₩33,602 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,462 | ₩33,562 | ₩33,462 | ₩33,482 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,669 | ₩33,669 | ₩33,536 | ₩33,630 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,509 | ₩33,616 | ₩33,362 | ₩33,588 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,536 | ₩33,696 | ₩33,536 | ₩33,683 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,536 | ₩33,603 | ₩33,536 | ₩33,549 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,747 | ₩33,629 | ₩32,747 | ₩33,536 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,402 | ₩33,562 | ₩33,402 | ₩33,549 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,268 | ₩33,536 | ₩33,268 | ₩33,536 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,482 | ₩33,549 | ₩33,469 | ₩33,549 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,268 | ₩33,402 | ₩33,155 | ₩33,402 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,308 | ₩33,402 | ₩32,734 | ₩33,402 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,402 | ₩33,402 | ₩33,306 | ₩33,306 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,121 | ₩33,335 | ₩33,121 | ₩33,335 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,988 | ₩33,268 | ₩32,988 | ₩33,268 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,228 | ₩33,228 | ₩32,868 | ₩32,868 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,402 | ₩33,402 | ₩32,881 | ₩33,282 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,827 | ₩33,522 | ₩32,827 | ₩33,268 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,108 | ₩33,108 | ₩32,787 | ₩32,868 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,255 | ₩33,284 | ₩33,028 | ₩33,095 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,389 | ₩33,389 | ₩33,001 | ₩33,041 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩33,001 | ₩33,402 | ₩32,801 | ₩33,245 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,921 | ₩33,033 | ₩32,921 | ₩32,979 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,988 | ₩33,255 | ₩32,988 | ₩33,061 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩33,001 | ₩33,268 | ₩33,001 | ₩33,075 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,968 | ₩33,135 | ₩32,467 | ₩33,135 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,667 | ₩32,667 | ₩32,540 | ₩32,540 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,616 | ₩33,642 | ₩33,536 | ₩33,608 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,429 | ₩33,636 | ₩33,429 | ₩33,633 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,506 | ₩33,589 | ₩33,295 | ₩33,402 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,362 | ₩33,576 | ₩33,362 | ₩33,562 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,402 | ₩33,596 | ₩33,402 | ₩33,536 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,629 | ₩33,629 | ₩33,162 | ₩33,545 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,709 | ₩33,709 | ₩33,268 | ₩33,429 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,268 | ₩33,326 | ₩33,196 | ₩33,215 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,135 | ₩33,135 | ₩32,734 | ₩33,068 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,721 | ₩33,117 | ₩32,613 | ₩33,001 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,681 | ₩32,734 | ₩32,534 | ₩32,627 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,304 | ₩33,936 | ₩32,243 | ₩32,493 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,253 | ₩32,467 | ₩32,253 | ₩32,400 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,186 | ₩32,433 | ₩32,186 | ₩32,430 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,159 | ₩32,293 | ₩32,159 | ₩32,293 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,133 | ₩32,266 | ₩32,133 | ₩32,200 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,253 | ₩32,387 | ₩32,156 | ₩32,285 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,186 | ₩32,427 | ₩32,186 | ₩32,427 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,106 | ₩32,413 | ₩32,106 | ₩32,413 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,333 | ₩32,373 | ₩32,151 | ₩32,246 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,191 | ₩32,333 | ₩32,191 | ₩32,333 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,932 | ₩32,066 | ₩31,914 | ₩32,066 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,066 | ₩32,066 | ₩31,951 | ₩31,951 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,799 | ₩31,866 | ₩31,799 | ₩31,799 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,732 | ₩31,781 | ₩31,665 | ₩31,753 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,866 | ₩31,866 | ₩31,625 | ₩31,732 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,333 | ₩32,366 | ₩31,598 | ₩31,757 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,879 | ₩32,266 | ₩31,839 | ₩32,266 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,066 | ₩32,173 | ₩32,062 | ₩32,071 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,066 | ₩32,266 | ₩32,066 | ₩32,266 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,200 | ₩32,453 | ₩32,066 | ₩32,066 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,253 | ₩32,427 | ₩32,253 | ₩32,401 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,333 | ₩32,333 | ₩32,333 | ₩32,333 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,866 | ₩32,400 | ₩31,645 | ₩32,400 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,066 | ₩32,066 | ₩31,425 | ₩32,026 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,075 | ₩30,430 | ₩30,075 | ₩30,430 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,529 | ₩30,543 | ₩30,529 | ₩30,543 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,050 | ₩31,050 | ₩30,062 | ₩30,529 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,797 | ₩30,830 | ₩30,596 | ₩30,676 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,730 | ₩30,957 | ₩30,546 | ₩30,957 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,730 | ₩30,897 | ₩30,730 | ₩30,897 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,730 | ₩30,837 | ₩30,730 | ₩30,783 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,730 | ₩30,900 | ₩30,730 | ₩30,770 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,556 | ₩31,104 | ₩30,556 | ₩30,730 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,863 | ₩30,984 | ₩30,396 | ₩30,561 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,770 | ₩31,091 | ₩30,770 | ₩30,797 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,730 | ₩31,440 | ₩30,730 | ₩31,131 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,863 | ₩30,863 | ₩30,863 | ₩30,863 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,568 | ₩30,863 | ₩30,568 | ₩30,863 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,650 | ₩30,997 | ₩30,623 | ₩30,863 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,064 | ₩31,064 | ₩30,529 | ₩30,863 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,797 | ₩31,278 | ₩30,663 | ₩30,835 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,411 | ₩31,411 | ₩30,797 | ₩30,823 | -1.87% | 6.2천 |
|---|
