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 | ₩34,741 | ₩34,741 | ₩34,721 | ₩34,721 | -0.06% | 235 |
| 2026.10.08 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 185 |
| 2026.10.07 | ₩34,394 | ₩34,407 | ₩34,073 | ₩34,202 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,233 | ₩34,819 | ₩34,233 | ₩34,714 | +1.41% | 940 |
| 2026.10.05 | ₩34,100 | ₩34,421 | ₩34,100 | ₩34,314 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 219 |
| 2026.10.01 | ₩34,781 | ₩34,781 | ₩33,993 | ₩34,474 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,942 | ₩34,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,755 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,541 | ₩34,989 | ₩34,541 | ₩34,741 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,730 | ₩34,741 | ₩34,728 | ₩34,728 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,541 | ₩34,541 | ₩34,541 | ₩34,541 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,574 | ₩34,588 | ₩34,541 | ₩34,541 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,741 | ₩34,741 | ₩34,541 | ₩34,541 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,541 | ₩34,741 | ₩34,541 | ₩34,674 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,380 | ₩34,741 | ₩34,380 | ₩34,741 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,300 | ₩34,474 | ₩34,300 | ₩34,474 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,434 | ₩34,728 | ₩34,434 | ₩34,728 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,509 | ₩34,628 | ₩34,509 | ₩34,628 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,541 | ₩34,624 | ₩34,354 | ₩34,354 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,447 | ₩34,480 | ₩34,447 | ₩34,480 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,487 | ₩34,487 | ₩34,474 | ₩34,474 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,447 | ₩34,594 | ₩34,447 | ₩34,594 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,541 | ₩34,541 | ₩34,541 | ₩34,541 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,461 | ₩34,608 | ₩34,461 | ₩34,608 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,447 | ₩34,728 | ₩34,447 | ₩34,728 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,567 | ₩34,567 | ₩34,514 | ₩34,514 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,741 | ₩34,741 | ₩34,581 | ₩34,581 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,741 | ₩34,741 | ₩34,741 | ₩34,741 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,541 | ₩34,641 | ₩34,541 | ₩34,641 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,541 | ₩34,554 | ₩34,541 | ₩34,541 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,407 | ₩34,661 | ₩34,407 | ₩34,541 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,421 | ₩34,608 | ₩34,421 | ₩34,608 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,474 | ₩34,594 | ₩34,474 | ₩34,594 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,581 | ₩34,581 | ₩34,474 | ₩34,581 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,474 | ₩34,527 | ₩34,474 | ₩34,474 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,340 | ₩34,447 | ₩34,340 | ₩34,421 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,400 | ₩34,434 | ₩34,274 | ₩34,434 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,354 | ₩34,447 | ₩34,287 | ₩34,287 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,541 | ₩34,554 | ₩34,414 | ₩34,554 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,993 | ₩34,721 | ₩33,993 | ₩34,421 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,953 | ₩33,973 | ₩33,906 | ₩33,973 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,953 | ₩33,953 | ₩33,893 | ₩33,953 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,712 | ₩33,953 | ₩33,712 | ₩33,859 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,672 | ₩33,939 | ₩33,672 | ₩33,833 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,752 | ₩33,766 | ₩33,752 | ₩33,766 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,859 | ₩33,960 | ₩33,859 | ₩33,942 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,833 | ₩34,006 | ₩33,833 | ₩34,006 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,073 | ₩34,073 | ₩33,937 | ₩34,053 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,977 | ₩34,073 | ₩33,886 | ₩34,073 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,939 | ₩34,080 | ₩33,928 | ₩34,080 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,100 | ₩34,100 | ₩34,090 | ₩34,090 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,193 | ₩34,327 | ₩34,006 | ₩34,327 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,300 | ₩34,300 | ₩33,939 | ₩34,200 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,899 | ₩34,407 | ₩33,899 | ₩34,193 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,993 | ₩34,033 | ₩33,993 | ₩34,006 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,973 | ₩34,172 | ₩33,966 | ₩34,172 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,213 | ₩34,213 | ₩33,973 | ₩33,973 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,100 | ₩34,327 | ₩34,100 | ₩34,327 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,100 | ₩34,327 | ₩34,100 | ₩34,220 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,020 | ₩34,274 | ₩34,020 | ₩34,233 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,953 | ₩34,390 | ₩33,739 | ₩34,207 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,939 | ₩34,274 | ₩33,939 | ₩33,953 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,247 | ₩34,247 | ₩34,113 | ₩34,113 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,474 | ₩35,008 | ₩34,367 | ₩34,434 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,755 | ₩34,942 | ₩34,674 | ₩34,848 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,741 | ₩34,982 | ₩34,728 | ₩34,884 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,821 | ₩35,008 | ₩34,521 | ₩34,902 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,995 | ₩34,995 | ₩34,541 | ₩34,821 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,741 | ₩34,795 | ₩34,407 | ₩34,781 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,340 | ₩34,768 | ₩34,340 | ₩34,741 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,594 | ₩34,768 | ₩34,300 | ₩34,768 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,340 | ₩34,848 | ₩34,207 | ₩34,741 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,701 | ₩34,701 | ₩34,340 | ₩34,701 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,276 | ₩34,701 | ₩34,276 | ₩34,701 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,327 | ₩34,454 | ₩34,300 | ₩34,454 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,541 | ₩34,541 | ₩34,474 | ₩34,474 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,340 | ₩34,380 | ₩34,340 | ₩34,380 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,340 | ₩34,421 | ₩34,260 | ₩34,367 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,153 | ₩34,514 | ₩34,153 | ₩34,514 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,153 | ₩34,661 | ₩34,153 | ₩34,153 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,274 | ₩34,684 | ₩34,274 | ₩34,407 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,167 | ₩34,340 | ₩34,153 | ₩34,153 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,033 | ₩34,287 | ₩34,033 | ₩34,167 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,980 | ₩34,286 | ₩33,980 | ₩34,140 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,953 | ₩34,153 | ₩33,953 | ₩34,153 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,073 | ₩34,156 | ₩33,886 | ₩33,988 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,873 | ₩34,688 | ₩33,873 | ₩34,167 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,873 | ₩33,973 | ₩33,873 | ₩33,973 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,819 | ₩34,053 | ₩33,819 | ₩33,993 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,752 | ₩33,926 | ₩33,752 | ₩33,806 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,939 | ₩33,960 | ₩33,899 | ₩33,953 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,806 | ₩34,033 | ₩33,806 | ₩34,033 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,033 | ₩34,033 | ₩33,779 | ₩33,939 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,699 | ₩34,033 | ₩33,699 | ₩33,939 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,779 | ₩34,060 | ₩33,779 | ₩34,060 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,712 | ₩34,701 | ₩33,712 | ₩34,207 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,792 | ₩34,140 | ₩33,706 | ₩34,073 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩34,006 | ₩34,327 | ₩33,939 | ₩34,140 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,086 | ₩34,086 | ₩33,873 | ₩33,873 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,086 | ₩34,086 | ₩34,013 | ₩34,086 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,086 | ₩34,086 | ₩34,046 | ₩34,046 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,712 | ₩34,100 | ₩33,712 | ₩34,100 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,806 | ₩34,086 | ₩33,806 | ₩33,893 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,752 | ₩33,752 | ₩33,458 | ₩33,699 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,779 | ₩33,846 | ₩33,779 | ₩33,846 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,806 | ₩34,073 | ₩33,806 | ₩34,033 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,153 | ₩34,252 | ₩34,153 | ₩34,252 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,966 | ₩34,113 | ₩33,926 | ₩34,113 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,828 | ₩33,966 | ₩33,766 | ₩33,966 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,889 | ₩33,939 | ₩33,806 | ₩33,939 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,933 | ₩33,966 | ₩33,933 | ₩33,958 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,953 | ₩33,953 | ₩33,939 | ₩33,939 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,939 | ₩33,953 | ₩33,799 | ₩33,939 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,672 | ₩33,926 | ₩33,659 | ₩33,926 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,726 | ₩33,953 | ₩33,726 | ₩33,953 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,659 | ₩33,739 | ₩33,659 | ₩33,716 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,980 | ₩33,980 | ₩33,739 | ₩33,853 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,659 | ₩33,966 | ₩33,659 | ₩33,806 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,153 | ₩34,661 | ₩33,899 | ₩33,926 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,980 | ₩34,510 | ₩33,980 | ₩34,294 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,046 | ₩34,073 | ₩33,960 | ₩34,020 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩34,006 | ₩34,307 | ₩34,006 | ₩34,006 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,227 | ₩34,380 | ₩33,886 | ₩34,073 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,939 | ₩34,394 | ₩33,853 | ₩34,394 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,939 | ₩34,073 | ₩33,926 | ₩33,980 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩34,006 | ₩34,073 | ₩33,939 | ₩34,046 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,833 | ₩34,073 | ₩33,819 | ₩34,073 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,059 | ₩34,059 | ₩33,806 | ₩34,059 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,806 | ₩33,819 | ₩33,806 | ₩33,819 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,752 | ₩34,060 | ₩33,739 | ₩33,819 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,859 | ₩33,899 | ₩33,672 | ₩33,739 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,726 | ₩33,866 | ₩33,659 | ₩33,819 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,445 | ₩33,699 | ₩33,432 | ₩33,686 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,512 | ₩33,686 | ₩33,405 | ₩33,686 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,458 | ₩33,746 | ₩33,458 | ₩33,539 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,712 | ₩33,739 | ₩33,432 | ₩33,616 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,819 | ₩33,953 | ₩33,619 | ₩33,619 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,405 | ₩34,073 | ₩33,405 | ₩33,819 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,485 | ₩33,999 | ₩33,485 | ₩33,565 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,046 | ₩34,046 | ₩33,739 | ₩33,818 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,020 | ₩34,020 | ₩33,659 | ₩33,873 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,672 | ₩34,020 | ₩33,418 | ₩34,020 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,752 | ₩34,073 | ₩33,565 | ₩34,073 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,792 | ₩33,806 | ₩33,418 | ₩33,512 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,926 | ₩33,926 | ₩33,418 | ₩33,592 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,873 | ₩33,873 | ₩33,579 | ₩33,732 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,833 | ₩33,993 | ₩33,539 | ₩33,592 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,485 | ₩34,193 | ₩33,485 | ₩33,886 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,365 | ₩33,611 | ₩33,365 | ₩33,611 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,672 | ₩33,672 | ₩33,499 | ₩33,536 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,672 | ₩33,672 | ₩33,605 | ₩33,605 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,465 | ₩33,565 | ₩33,465 | ₩33,485 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,672 | ₩33,672 | ₩33,539 | ₩33,633 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,512 | ₩33,619 | ₩33,365 | ₩33,591 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,539 | ₩33,699 | ₩33,539 | ₩33,686 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,539 | ₩33,606 | ₩33,539 | ₩33,552 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,750 | ₩33,632 | ₩32,750 | ₩33,539 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,405 | ₩33,565 | ₩33,405 | ₩33,552 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,271 | ₩33,539 | ₩33,271 | ₩33,539 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,485 | ₩33,552 | ₩33,472 | ₩33,552 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,271 | ₩33,405 | ₩33,158 | ₩33,405 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,311 | ₩33,405 | ₩32,737 | ₩33,405 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,405 | ₩33,405 | ₩33,309 | ₩33,309 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,124 | ₩33,338 | ₩33,124 | ₩33,338 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,991 | ₩33,271 | ₩32,991 | ₩33,271 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,231 | ₩33,231 | ₩32,871 | ₩32,871 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,405 | ₩33,405 | ₩32,884 | ₩33,285 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,830 | ₩33,525 | ₩32,830 | ₩33,271 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,111 | ₩33,111 | ₩32,790 | ₩32,871 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,258 | ₩33,287 | ₩33,031 | ₩33,098 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,392 | ₩33,392 | ₩33,004 | ₩33,044 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩33,004 | ₩33,405 | ₩32,804 | ₩33,248 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,924 | ₩33,036 | ₩32,924 | ₩32,982 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,991 | ₩33,258 | ₩32,991 | ₩33,064 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩33,004 | ₩33,271 | ₩33,004 | ₩33,078 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,971 | ₩33,138 | ₩32,470 | ₩33,138 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,670 | ₩32,670 | ₩32,543 | ₩32,543 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,619 | ₩33,646 | ₩33,539 | ₩33,611 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,432 | ₩33,639 | ₩33,432 | ₩33,636 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,509 | ₩33,592 | ₩33,298 | ₩33,405 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,365 | ₩33,579 | ₩33,365 | ₩33,565 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,405 | ₩33,599 | ₩33,405 | ₩33,539 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,632 | ₩33,632 | ₩33,164 | ₩33,548 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,712 | ₩33,712 | ₩33,271 | ₩33,432 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,271 | ₩33,329 | ₩33,199 | ₩33,218 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,138 | ₩33,138 | ₩32,737 | ₩33,071 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,724 | ₩33,120 | ₩32,616 | ₩33,004 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,683 | ₩32,737 | ₩32,536 | ₩32,630 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,307 | ₩33,939 | ₩32,246 | ₩32,496 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,256 | ₩32,470 | ₩32,256 | ₩32,403 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,189 | ₩32,436 | ₩32,189 | ₩32,433 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,162 | ₩32,296 | ₩32,162 | ₩32,296 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,136 | ₩32,269 | ₩32,136 | ₩32,202 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,256 | ₩32,390 | ₩32,159 | ₩32,288 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,189 | ₩32,430 | ₩32,189 | ₩32,430 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,109 | ₩32,416 | ₩32,109 | ₩32,416 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,336 | ₩32,376 | ₩32,154 | ₩32,249 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,194 | ₩32,336 | ₩32,194 | ₩32,336 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,935 | ₩32,069 | ₩31,917 | ₩32,069 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,069 | ₩32,069 | ₩31,954 | ₩31,954 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,802 | ₩31,868 | ₩31,802 | ₩31,802 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,735 | ₩31,784 | ₩31,668 | ₩31,756 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,868 | ₩31,868 | ₩31,628 | ₩31,735 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,336 | ₩32,369 | ₩31,601 | ₩31,760 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,882 | ₩32,269 | ₩31,842 | ₩32,269 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,069 | ₩32,176 | ₩32,064 | ₩32,073 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,069 | ₩32,269 | ₩32,069 | ₩32,269 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,202 | ₩32,456 | ₩32,069 | ₩32,069 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,256 | ₩32,430 | ₩32,256 | ₩32,404 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,868 | ₩32,403 | ₩31,648 | ₩32,403 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,069 | ₩32,069 | ₩31,427 | ₩32,029 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,078 | ₩30,433 | ₩30,078 | ₩30,433 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,532 | ₩30,546 | ₩30,532 | ₩30,546 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,053 | ₩31,053 | ₩30,065 | ₩30,532 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,800 | ₩30,833 | ₩30,599 | ₩30,679 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,733 | ₩30,960 | ₩30,548 | ₩30,960 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,733 | ₩30,900 | ₩30,733 | ₩30,900 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,733 | ₩30,839 | ₩30,733 | ₩30,786 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,733 | ₩30,902 | ₩30,733 | ₩30,773 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,559 | ₩31,107 | ₩30,559 | ₩30,733 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,866 | ₩30,987 | ₩30,399 | ₩30,564 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,773 | ₩31,093 | ₩30,773 | ₩30,799 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,733 | ₩31,443 | ₩30,733 | ₩31,133 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,866 | ₩30,866 | ₩30,866 | ₩30,866 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,570 | ₩30,866 | ₩30,570 | ₩30,866 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,652 | ₩31,000 | ₩30,626 | ₩30,866 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,067 | ₩31,067 | ₩30,532 | ₩30,866 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,799 | ₩31,280 | ₩30,666 | ₩30,838 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,414 | ₩31,414 | ₩30,799 | ₩30,826 | -1.87% | 6.2천 |
|---|
