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 | ₩34,747 | ₩34,747 | ₩34,727 | ₩34,727 | -0.06% | 235 |
| 2026.10.08 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 185 |
| 2026.10.07 | ₩34,400 | ₩34,413 | ₩34,079 | ₩34,208 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,240 | ₩34,826 | ₩34,240 | ₩34,721 | +1.41% | 940 |
| 2026.10.05 | ₩34,106 | ₩34,427 | ₩34,106 | ₩34,320 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 219 |
| 2026.10.01 | ₩34,788 | ₩34,788 | ₩33,999 | ₩34,480 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,948 | ₩34,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,761 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,547 | ₩34,995 | ₩34,547 | ₩34,747 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,736 | ₩34,747 | ₩34,734 | ₩34,734 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,580 | ₩34,594 | ₩34,547 | ₩34,547 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,747 | ₩34,747 | ₩34,547 | ₩34,547 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,547 | ₩34,747 | ₩34,547 | ₩34,681 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,387 | ₩34,747 | ₩34,387 | ₩34,747 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,306 | ₩34,480 | ₩34,306 | ₩34,480 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,440 | ₩34,734 | ₩34,440 | ₩34,734 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,515 | ₩34,634 | ₩34,515 | ₩34,634 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,547 | ₩34,630 | ₩34,360 | ₩34,360 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,453 | ₩34,486 | ₩34,453 | ₩34,486 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,494 | ₩34,494 | ₩34,480 | ₩34,480 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,453 | ₩34,600 | ₩34,453 | ₩34,600 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,467 | ₩34,614 | ₩34,467 | ₩34,614 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,453 | ₩34,734 | ₩34,453 | ₩34,734 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,574 | ₩34,574 | ₩34,520 | ₩34,520 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,747 | ₩34,747 | ₩34,587 | ₩34,587 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,547 | ₩34,647 | ₩34,547 | ₩34,647 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,547 | ₩34,560 | ₩34,547 | ₩34,547 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,413 | ₩34,667 | ₩34,413 | ₩34,547 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,427 | ₩34,614 | ₩34,427 | ₩34,614 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,480 | ₩34,600 | ₩34,480 | ₩34,600 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,587 | ₩34,587 | ₩34,480 | ₩34,587 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,480 | ₩34,534 | ₩34,480 | ₩34,480 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,347 | ₩34,453 | ₩34,347 | ₩34,427 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,407 | ₩34,440 | ₩34,280 | ₩34,440 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,360 | ₩34,453 | ₩34,293 | ₩34,293 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,547 | ₩34,560 | ₩34,420 | ₩34,560 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,999 | ₩34,727 | ₩33,999 | ₩34,427 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,959 | ₩33,979 | ₩33,912 | ₩33,979 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,959 | ₩33,959 | ₩33,899 | ₩33,959 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,718 | ₩33,959 | ₩33,718 | ₩33,865 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,678 | ₩33,946 | ₩33,678 | ₩33,839 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,758 | ₩33,772 | ₩33,758 | ₩33,772 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,865 | ₩33,966 | ₩33,865 | ₩33,948 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,839 | ₩34,012 | ₩33,839 | ₩34,012 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,079 | ₩34,079 | ₩33,943 | ₩34,059 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,983 | ₩34,079 | ₩33,892 | ₩34,079 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,946 | ₩34,086 | ₩33,934 | ₩34,086 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,106 | ₩34,106 | ₩34,096 | ₩34,096 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,199 | ₩34,333 | ₩34,012 | ₩34,333 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,306 | ₩34,306 | ₩33,946 | ₩34,206 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,905 | ₩34,413 | ₩33,905 | ₩34,199 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,999 | ₩34,039 | ₩33,999 | ₩34,012 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,979 | ₩34,179 | ₩33,972 | ₩34,179 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,220 | ₩34,220 | ₩33,979 | ₩33,979 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,106 | ₩34,333 | ₩34,106 | ₩34,333 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,106 | ₩34,333 | ₩34,106 | ₩34,226 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,026 | ₩34,280 | ₩34,026 | ₩34,240 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,959 | ₩34,396 | ₩33,745 | ₩34,213 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,946 | ₩34,280 | ₩33,946 | ₩33,959 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,253 | ₩34,253 | ₩34,119 | ₩34,119 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,480 | ₩35,015 | ₩34,373 | ₩34,440 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,761 | ₩34,948 | ₩34,681 | ₩34,854 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,747 | ₩34,988 | ₩34,734 | ₩34,890 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,828 | ₩35,015 | ₩34,527 | ₩34,908 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩35,001 | ₩35,001 | ₩34,547 | ₩34,828 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,747 | ₩34,801 | ₩34,413 | ₩34,788 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,347 | ₩34,774 | ₩34,347 | ₩34,747 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,600 | ₩34,774 | ₩34,306 | ₩34,774 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,347 | ₩34,854 | ₩34,213 | ₩34,747 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,707 | ₩34,707 | ₩34,347 | ₩34,707 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,282 | ₩34,707 | ₩34,282 | ₩34,707 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,333 | ₩34,460 | ₩34,306 | ₩34,460 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,547 | ₩34,547 | ₩34,480 | ₩34,480 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,347 | ₩34,387 | ₩34,347 | ₩34,387 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,347 | ₩34,427 | ₩34,266 | ₩34,373 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,159 | ₩34,520 | ₩34,159 | ₩34,520 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,159 | ₩34,667 | ₩34,159 | ₩34,159 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,280 | ₩34,690 | ₩34,280 | ₩34,413 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,173 | ₩34,347 | ₩34,159 | ₩34,159 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,039 | ₩34,293 | ₩34,039 | ₩34,173 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,986 | ₩34,293 | ₩33,986 | ₩34,146 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,959 | ₩34,159 | ₩33,959 | ₩34,159 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,079 | ₩34,162 | ₩33,892 | ₩33,994 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,879 | ₩34,694 | ₩33,879 | ₩34,173 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,879 | ₩33,979 | ₩33,879 | ₩33,979 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,825 | ₩34,059 | ₩33,825 | ₩33,999 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,758 | ₩33,932 | ₩33,758 | ₩33,812 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,946 | ₩33,966 | ₩33,905 | ₩33,959 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,812 | ₩34,039 | ₩33,812 | ₩34,039 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,039 | ₩34,039 | ₩33,785 | ₩33,945 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,705 | ₩34,039 | ₩33,705 | ₩33,946 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,785 | ₩34,066 | ₩33,785 | ₩34,066 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,718 | ₩34,707 | ₩33,718 | ₩34,213 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,799 | ₩34,146 | ₩33,712 | ₩34,079 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩34,012 | ₩34,333 | ₩33,946 | ₩34,146 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,093 | ₩34,093 | ₩33,879 | ₩33,879 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,093 | ₩34,093 | ₩34,019 | ₩34,093 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,093 | ₩34,093 | ₩34,052 | ₩34,052 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,718 | ₩34,106 | ₩33,718 | ₩34,106 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,812 | ₩34,093 | ₩33,812 | ₩33,899 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,758 | ₩33,758 | ₩33,464 | ₩33,705 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,785 | ₩33,852 | ₩33,785 | ₩33,852 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,812 | ₩34,079 | ₩33,812 | ₩34,039 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,159 | ₩34,258 | ₩34,159 | ₩34,258 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,972 | ₩34,119 | ₩33,932 | ₩34,119 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,834 | ₩33,972 | ₩33,772 | ₩33,972 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,895 | ₩33,946 | ₩33,812 | ₩33,946 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,939 | ₩33,972 | ₩33,939 | ₩33,964 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,959 | ₩33,959 | ₩33,945 | ₩33,945 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,946 | ₩33,959 | ₩33,805 | ₩33,946 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,678 | ₩33,932 | ₩33,665 | ₩33,932 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,732 | ₩33,959 | ₩33,732 | ₩33,959 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,665 | ₩33,745 | ₩33,665 | ₩33,722 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,986 | ₩33,986 | ₩33,745 | ₩33,859 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,665 | ₩33,972 | ₩33,665 | ₩33,812 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,159 | ₩34,667 | ₩33,905 | ₩33,932 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,986 | ₩34,516 | ₩33,986 | ₩34,300 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,052 | ₩34,079 | ₩33,966 | ₩34,026 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩34,012 | ₩34,313 | ₩34,012 | ₩34,013 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,233 | ₩34,387 | ₩33,892 | ₩34,079 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,946 | ₩34,400 | ₩33,859 | ₩34,400 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,946 | ₩34,079 | ₩33,932 | ₩33,986 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩34,012 | ₩34,079 | ₩33,946 | ₩34,052 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,839 | ₩34,079 | ₩33,825 | ₩34,079 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,065 | ₩34,065 | ₩33,812 | ₩34,065 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,812 | ₩33,825 | ₩33,812 | ₩33,825 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,758 | ₩34,066 | ₩33,745 | ₩33,825 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,865 | ₩33,905 | ₩33,678 | ₩33,745 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,732 | ₩33,872 | ₩33,665 | ₩33,825 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,451 | ₩33,705 | ₩33,438 | ₩33,692 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,518 | ₩33,692 | ₩33,411 | ₩33,692 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,464 | ₩33,752 | ₩33,464 | ₩33,545 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,718 | ₩33,745 | ₩33,438 | ₩33,622 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,825 | ₩33,959 | ₩33,625 | ₩33,625 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,411 | ₩34,079 | ₩33,411 | ₩33,825 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,491 | ₩34,005 | ₩33,491 | ₩33,571 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,052 | ₩34,052 | ₩33,745 | ₩33,824 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,026 | ₩34,026 | ₩33,665 | ₩33,879 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,678 | ₩34,026 | ₩33,424 | ₩34,026 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,758 | ₩34,079 | ₩33,571 | ₩34,079 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,799 | ₩33,812 | ₩33,424 | ₩33,518 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,932 | ₩33,932 | ₩33,424 | ₩33,598 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,879 | ₩33,879 | ₩33,585 | ₩33,738 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,839 | ₩33,999 | ₩33,545 | ₩33,598 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,491 | ₩34,199 | ₩33,491 | ₩33,892 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,371 | ₩33,617 | ₩33,371 | ₩33,617 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,678 | ₩33,678 | ₩33,505 | ₩33,542 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,678 | ₩33,678 | ₩33,611 | ₩33,611 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,471 | ₩33,571 | ₩33,471 | ₩33,491 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,678 | ₩33,678 | ₩33,545 | ₩33,639 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,518 | ₩33,625 | ₩33,371 | ₩33,597 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,545 | ₩33,705 | ₩33,545 | ₩33,692 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,545 | ₩33,612 | ₩33,545 | ₩33,558 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,756 | ₩33,638 | ₩32,756 | ₩33,545 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,411 | ₩33,571 | ₩33,411 | ₩33,558 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,277 | ₩33,545 | ₩33,277 | ₩33,545 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,491 | ₩33,558 | ₩33,478 | ₩33,558 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,277 | ₩33,411 | ₩33,164 | ₩33,411 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,317 | ₩33,411 | ₩32,743 | ₩33,411 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,411 | ₩33,411 | ₩33,315 | ₩33,315 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,130 | ₩33,344 | ₩33,130 | ₩33,344 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,997 | ₩33,277 | ₩32,997 | ₩33,277 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,237 | ₩33,237 | ₩32,876 | ₩32,876 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,137 | ₩33,137 | ₩33,137 | ₩33,137 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,411 | ₩33,411 | ₩32,890 | ₩33,291 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,836 | ₩33,531 | ₩32,836 | ₩33,277 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,117 | ₩33,117 | ₩32,796 | ₩32,876 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,264 | ₩33,293 | ₩33,037 | ₩33,104 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,398 | ₩33,398 | ₩33,010 | ₩33,050 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩33,010 | ₩33,411 | ₩32,810 | ₩33,254 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,930 | ₩33,042 | ₩32,930 | ₩32,988 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,997 | ₩33,264 | ₩32,997 | ₩33,070 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩33,010 | ₩33,277 | ₩33,010 | ₩33,084 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,977 | ₩33,144 | ₩32,475 | ₩33,144 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,676 | ₩32,676 | ₩32,549 | ₩32,549 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,625 | ₩33,652 | ₩33,545 | ₩33,617 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,438 | ₩33,645 | ₩33,438 | ₩33,642 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,515 | ₩33,598 | ₩33,304 | ₩33,411 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,371 | ₩33,585 | ₩33,371 | ₩33,571 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,411 | ₩33,605 | ₩33,411 | ₩33,545 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,638 | ₩33,638 | ₩33,170 | ₩33,554 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,718 | ₩33,718 | ₩33,277 | ₩33,438 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,277 | ₩33,335 | ₩33,205 | ₩33,224 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,144 | ₩33,144 | ₩32,743 | ₩33,077 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,729 | ₩33,126 | ₩32,622 | ₩33,010 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,689 | ₩32,743 | ₩32,542 | ₩32,636 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,312 | ₩33,946 | ₩32,252 | ₩32,502 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,262 | ₩32,475 | ₩32,262 | ₩32,409 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,195 | ₩32,442 | ₩32,195 | ₩32,439 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,168 | ₩32,302 | ₩32,168 | ₩32,302 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,141 | ₩32,275 | ₩32,141 | ₩32,208 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,262 | ₩32,396 | ₩32,165 | ₩32,293 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,195 | ₩32,435 | ₩32,195 | ₩32,435 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,115 | ₩32,422 | ₩32,115 | ₩32,422 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,342 | ₩32,382 | ₩32,160 | ₩32,255 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,200 | ₩32,342 | ₩32,200 | ₩32,342 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,941 | ₩32,075 | ₩31,922 | ₩32,075 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,074 | ₩32,074 | ₩31,959 | ₩31,959 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,807 | ₩31,807 | ₩31,807 | ₩31,807 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,807 | ₩31,807 | ₩31,807 | ₩31,807 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,807 | ₩31,874 | ₩31,807 | ₩31,807 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,740 | ₩31,789 | ₩31,674 | ₩31,761 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,874 | ₩31,874 | ₩31,634 | ₩31,741 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,342 | ₩32,375 | ₩31,607 | ₩31,766 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,887 | ₩32,275 | ₩31,847 | ₩32,275 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,075 | ₩32,182 | ₩32,070 | ₩32,079 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,075 | ₩32,275 | ₩32,075 | ₩32,275 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,208 | ₩32,462 | ₩32,075 | ₩32,075 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,262 | ₩32,435 | ₩32,262 | ₩32,409 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,342 | ₩32,342 | ₩32,342 | ₩32,342 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,874 | ₩32,409 | ₩31,654 | ₩32,409 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,075 | ₩32,075 | ₩31,433 | ₩32,034 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,083 | ₩30,438 | ₩30,083 | ₩30,438 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,538 | ₩30,551 | ₩30,538 | ₩30,551 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,059 | ₩31,059 | ₩30,070 | ₩30,538 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,806 | ₩30,838 | ₩30,604 | ₩30,685 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,738 | ₩30,965 | ₩30,554 | ₩30,965 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,738 | ₩30,905 | ₩30,738 | ₩30,905 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,738 | ₩30,845 | ₩30,738 | ₩30,792 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,738 | ₩30,908 | ₩30,738 | ₩30,778 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,564 | ₩31,112 | ₩30,564 | ₩30,738 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,872 | ₩30,993 | ₩30,404 | ₩30,570 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,778 | ₩31,099 | ₩30,778 | ₩30,805 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,738 | ₩31,449 | ₩30,738 | ₩31,139 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,576 | ₩30,872 | ₩30,576 | ₩30,872 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,658 | ₩31,005 | ₩30,631 | ₩30,872 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,072 | ₩31,072 | ₩30,538 | ₩30,872 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,805 | ₩31,286 | ₩30,671 | ₩30,844 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,420 | ₩31,420 | ₩30,805 | ₩30,832 | -1.87% | 6.2천 |
|---|
