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 | ₩34,709 | ₩34,709 | ₩34,689 | ₩34,689 | -0.06% | 235 |
| 2026.10.08 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 185 |
| 2026.10.07 | ₩34,362 | ₩34,376 | ₩34,042 | ₩34,171 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,202 | ₩34,788 | ₩34,202 | ₩34,683 | +1.41% | 940 |
| 2026.10.05 | ₩34,069 | ₩34,389 | ₩34,069 | ₩34,282 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 219 |
| 2026.10.01 | ₩34,750 | ₩34,750 | ₩33,962 | ₩34,442 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,910 | ₩34,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,723 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,509 | ₩34,957 | ₩34,509 | ₩34,709 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,699 | ₩34,709 | ₩34,696 | ₩34,696 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,543 | ₩34,556 | ₩34,509 | ₩34,509 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,709 | ₩34,709 | ₩34,509 | ₩34,509 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,509 | ₩34,709 | ₩34,509 | ₩34,643 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,349 | ₩34,709 | ₩34,349 | ₩34,709 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,269 | ₩34,442 | ₩34,269 | ₩34,442 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,402 | ₩34,696 | ₩34,402 | ₩34,696 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,477 | ₩34,596 | ₩34,477 | ₩34,596 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,509 | ₩34,592 | ₩34,322 | ₩34,322 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,416 | ₩34,449 | ₩34,416 | ₩34,449 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,456 | ₩34,456 | ₩34,442 | ₩34,442 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,416 | ₩34,563 | ₩34,416 | ₩34,563 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,429 | ₩34,576 | ₩34,429 | ₩34,576 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,416 | ₩34,696 | ₩34,416 | ₩34,696 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,536 | ₩34,536 | ₩34,483 | ₩34,483 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,709 | ₩34,709 | ₩34,549 | ₩34,549 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,509 | ₩34,609 | ₩34,509 | ₩34,609 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,509 | ₩34,523 | ₩34,509 | ₩34,509 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,376 | ₩34,629 | ₩34,376 | ₩34,509 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,389 | ₩34,576 | ₩34,389 | ₩34,576 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,442 | ₩34,563 | ₩34,442 | ₩34,563 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,549 | ₩34,549 | ₩34,442 | ₩34,549 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,442 | ₩34,496 | ₩34,442 | ₩34,442 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,309 | ₩34,416 | ₩34,309 | ₩34,389 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,369 | ₩34,402 | ₩34,242 | ₩34,402 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,322 | ₩34,416 | ₩34,256 | ₩34,256 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,496 | ₩34,496 | ₩34,496 | ₩34,496 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,509 | ₩34,523 | ₩34,382 | ₩34,523 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,962 | ₩34,689 | ₩33,962 | ₩34,389 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,922 | ₩33,942 | ₩33,875 | ₩33,942 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,922 | ₩33,922 | ₩33,862 | ₩33,922 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,682 | ₩33,922 | ₩33,682 | ₩33,828 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,641 | ₩33,908 | ₩33,641 | ₩33,802 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,722 | ₩33,735 | ₩33,722 | ₩33,735 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,828 | ₩33,929 | ₩33,828 | ₩33,911 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,802 | ₩33,975 | ₩33,802 | ₩33,975 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,042 | ₩34,042 | ₩33,906 | ₩34,022 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,946 | ₩34,042 | ₩33,855 | ₩34,042 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,908 | ₩34,049 | ₩33,897 | ₩34,049 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,069 | ₩34,069 | ₩34,059 | ₩34,059 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,162 | ₩34,296 | ₩33,975 | ₩34,296 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,269 | ₩34,269 | ₩33,908 | ₩34,169 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,868 | ₩34,376 | ₩33,868 | ₩34,162 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,962 | ₩34,002 | ₩33,962 | ₩33,975 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,942 | ₩34,141 | ₩33,935 | ₩34,141 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,182 | ₩34,182 | ₩33,942 | ₩33,942 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,069 | ₩34,296 | ₩34,069 | ₩34,296 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,069 | ₩34,296 | ₩34,069 | ₩34,189 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩33,989 | ₩34,242 | ₩33,989 | ₩34,202 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,922 | ₩34,359 | ₩33,708 | ₩34,175 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,908 | ₩34,242 | ₩33,908 | ₩33,922 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,216 | ₩34,216 | ₩34,082 | ₩34,082 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,442 | ₩34,976 | ₩34,336 | ₩34,402 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,723 | ₩34,910 | ₩34,643 | ₩34,816 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,709 | ₩34,950 | ₩34,696 | ₩34,852 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,790 | ₩34,976 | ₩34,489 | ₩34,870 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,963 | ₩34,963 | ₩34,509 | ₩34,790 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,709 | ₩34,763 | ₩34,376 | ₩34,750 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,309 | ₩34,736 | ₩34,309 | ₩34,709 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,563 | ₩34,736 | ₩34,269 | ₩34,736 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,309 | ₩34,816 | ₩34,175 | ₩34,709 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,669 | ₩34,669 | ₩34,309 | ₩34,669 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,245 | ₩34,669 | ₩34,245 | ₩34,669 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,296 | ₩34,422 | ₩34,269 | ₩34,422 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,509 | ₩34,509 | ₩34,442 | ₩34,442 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,309 | ₩34,349 | ₩34,309 | ₩34,349 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,309 | ₩34,389 | ₩34,229 | ₩34,336 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,122 | ₩34,483 | ₩34,122 | ₩34,483 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,122 | ₩34,629 | ₩34,122 | ₩34,122 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,242 | ₩34,652 | ₩34,242 | ₩34,376 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,135 | ₩34,309 | ₩34,122 | ₩34,122 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,002 | ₩34,256 | ₩34,002 | ₩34,135 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,949 | ₩34,255 | ₩33,949 | ₩34,109 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,922 | ₩34,122 | ₩33,922 | ₩34,122 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,042 | ₩34,125 | ₩33,855 | ₩33,957 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,842 | ₩34,656 | ₩33,842 | ₩34,135 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,842 | ₩33,942 | ₩33,842 | ₩33,942 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,788 | ₩34,022 | ₩33,788 | ₩33,962 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,722 | ₩33,895 | ₩33,722 | ₩33,775 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,908 | ₩33,929 | ₩33,868 | ₩33,922 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,775 | ₩34,002 | ₩33,775 | ₩34,002 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,002 | ₩34,002 | ₩33,748 | ₩33,908 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,668 | ₩34,002 | ₩33,668 | ₩33,908 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,748 | ₩34,029 | ₩33,748 | ₩34,029 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,682 | ₩34,669 | ₩33,682 | ₩34,175 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,762 | ₩34,109 | ₩33,675 | ₩34,042 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩33,975 | ₩34,296 | ₩33,908 | ₩34,109 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,055 | ₩34,055 | ₩33,842 | ₩33,842 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,055 | ₩34,055 | ₩33,982 | ₩34,055 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,055 | ₩34,055 | ₩34,015 | ₩34,015 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,682 | ₩34,069 | ₩33,682 | ₩34,069 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,775 | ₩34,055 | ₩33,775 | ₩33,862 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,722 | ₩33,722 | ₩33,428 | ₩33,668 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,748 | ₩33,815 | ₩33,748 | ₩33,815 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,775 | ₩34,042 | ₩33,775 | ₩34,002 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,122 | ₩34,221 | ₩34,122 | ₩34,221 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,935 | ₩34,082 | ₩33,895 | ₩34,082 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,797 | ₩33,935 | ₩33,735 | ₩33,935 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,858 | ₩33,908 | ₩33,775 | ₩33,908 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,902 | ₩33,935 | ₩33,902 | ₩33,927 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,922 | ₩33,922 | ₩33,908 | ₩33,908 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,908 | ₩33,922 | ₩33,768 | ₩33,908 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,641 | ₩33,895 | ₩33,628 | ₩33,895 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,695 | ₩33,922 | ₩33,695 | ₩33,922 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,628 | ₩33,708 | ₩33,628 | ₩33,686 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,949 | ₩33,949 | ₩33,708 | ₩33,822 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,628 | ₩33,935 | ₩33,628 | ₩33,775 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,122 | ₩34,629 | ₩33,868 | ₩33,895 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,949 | ₩34,479 | ₩33,949 | ₩34,262 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,015 | ₩34,042 | ₩33,929 | ₩33,989 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩33,975 | ₩34,276 | ₩33,975 | ₩33,975 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,196 | ₩34,349 | ₩33,855 | ₩34,042 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,908 | ₩34,362 | ₩33,822 | ₩34,362 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,908 | ₩34,042 | ₩33,895 | ₩33,949 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩33,975 | ₩34,042 | ₩33,908 | ₩34,015 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,802 | ₩34,042 | ₩33,788 | ₩34,042 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,028 | ₩34,028 | ₩33,775 | ₩34,028 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,775 | ₩33,788 | ₩33,775 | ₩33,788 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,722 | ₩34,029 | ₩33,708 | ₩33,788 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,828 | ₩33,868 | ₩33,641 | ₩33,708 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,695 | ₩33,835 | ₩33,628 | ₩33,788 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,415 | ₩33,668 | ₩33,401 | ₩33,655 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,481 | ₩33,655 | ₩33,375 | ₩33,655 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,428 | ₩33,715 | ₩33,428 | ₩33,508 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,682 | ₩33,708 | ₩33,401 | ₩33,585 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,788 | ₩33,922 | ₩33,588 | ₩33,588 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,375 | ₩34,042 | ₩33,375 | ₩33,788 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,455 | ₩33,968 | ₩33,455 | ₩33,535 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,015 | ₩34,015 | ₩33,708 | ₩33,787 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩33,989 | ₩33,989 | ₩33,628 | ₩33,842 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,641 | ₩33,989 | ₩33,388 | ₩33,989 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,722 | ₩34,042 | ₩33,535 | ₩34,042 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,762 | ₩33,775 | ₩33,388 | ₩33,481 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,895 | ₩33,895 | ₩33,388 | ₩33,562 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,842 | ₩33,842 | ₩33,548 | ₩33,702 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,802 | ₩33,962 | ₩33,508 | ₩33,561 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,455 | ₩34,162 | ₩33,455 | ₩33,855 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,334 | ₩33,580 | ₩33,334 | ₩33,580 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,641 | ₩33,641 | ₩33,468 | ₩33,506 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,641 | ₩33,641 | ₩33,575 | ₩33,575 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,435 | ₩33,535 | ₩33,435 | ₩33,455 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,641 | ₩33,641 | ₩33,508 | ₩33,602 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,481 | ₩33,588 | ₩33,334 | ₩33,560 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,508 | ₩33,668 | ₩33,508 | ₩33,655 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,508 | ₩33,575 | ₩33,508 | ₩33,521 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,720 | ₩33,602 | ₩32,720 | ₩33,508 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,375 | ₩33,535 | ₩33,375 | ₩33,521 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,241 | ₩33,508 | ₩33,241 | ₩33,508 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,455 | ₩33,521 | ₩33,441 | ₩33,521 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,241 | ₩33,375 | ₩33,128 | ₩33,375 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,281 | ₩33,375 | ₩32,707 | ₩33,375 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,375 | ₩33,375 | ₩33,279 | ₩33,279 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,094 | ₩33,308 | ₩33,094 | ₩33,308 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,961 | ₩33,241 | ₩32,961 | ₩33,241 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,201 | ₩33,201 | ₩32,841 | ₩32,841 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,375 | ₩33,375 | ₩32,854 | ₩33,254 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,800 | ₩33,495 | ₩32,800 | ₩33,241 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,081 | ₩33,081 | ₩32,760 | ₩32,841 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,228 | ₩33,256 | ₩33,001 | ₩33,067 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,361 | ₩33,361 | ₩32,974 | ₩33,014 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩32,974 | ₩33,375 | ₩32,774 | ₩33,218 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,894 | ₩33,006 | ₩32,894 | ₩32,952 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,961 | ₩33,228 | ₩32,961 | ₩33,034 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩32,974 | ₩33,241 | ₩32,974 | ₩33,048 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,941 | ₩33,108 | ₩32,440 | ₩33,108 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,640 | ₩32,640 | ₩32,513 | ₩32,513 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,588 | ₩33,615 | ₩33,508 | ₩33,580 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,401 | ₩33,609 | ₩33,401 | ₩33,606 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,478 | ₩33,561 | ₩33,268 | ₩33,375 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,334 | ₩33,548 | ₩33,334 | ₩33,535 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,375 | ₩33,568 | ₩33,375 | ₩33,508 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,601 | ₩33,601 | ₩33,134 | ₩33,517 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,682 | ₩33,682 | ₩33,241 | ₩33,401 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,241 | ₩33,298 | ₩33,169 | ₩33,188 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,108 | ₩33,108 | ₩32,707 | ₩33,041 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,694 | ₩33,090 | ₩32,586 | ₩32,973 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,654 | ₩32,707 | ₩32,507 | ₩32,600 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,277 | ₩33,908 | ₩32,216 | ₩32,467 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,226 | ₩32,440 | ₩32,226 | ₩32,373 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,160 | ₩32,407 | ₩32,160 | ₩32,403 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,133 | ₩32,266 | ₩32,133 | ₩32,266 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,106 | ₩32,240 | ₩32,106 | ₩32,173 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,226 | ₩32,360 | ₩32,129 | ₩32,258 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,160 | ₩32,400 | ₩32,160 | ₩32,400 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,080 | ₩32,387 | ₩32,080 | ₩32,387 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,307 | ₩32,347 | ₩32,125 | ₩32,219 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,165 | ₩32,307 | ₩32,165 | ₩32,307 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,906 | ₩32,040 | ₩31,887 | ₩32,040 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,039 | ₩32,039 | ₩31,925 | ₩31,925 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,773 | ₩31,839 | ₩31,773 | ₩31,773 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,706 | ₩31,755 | ₩31,639 | ₩31,727 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,839 | ₩31,839 | ₩31,599 | ₩31,706 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,307 | ₩32,339 | ₩31,572 | ₩31,731 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,853 | ₩32,240 | ₩31,813 | ₩32,240 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,040 | ₩32,147 | ₩32,035 | ₩32,044 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,040 | ₩32,240 | ₩32,040 | ₩32,240 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,173 | ₩32,427 | ₩32,040 | ₩32,040 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,226 | ₩32,400 | ₩32,226 | ₩32,374 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,839 | ₩32,373 | ₩31,619 | ₩32,373 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,040 | ₩32,040 | ₩31,399 | ₩31,999 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,050 | ₩30,405 | ₩30,050 | ₩30,405 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,504 | ₩30,518 | ₩30,504 | ₩30,518 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,025 | ₩31,025 | ₩30,037 | ₩30,504 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,772 | ₩30,805 | ₩30,571 | ₩30,651 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,705 | ₩30,931 | ₩30,521 | ₩30,931 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,705 | ₩30,871 | ₩30,705 | ₩30,871 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,705 | ₩30,811 | ₩30,705 | ₩30,758 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,705 | ₩30,874 | ₩30,705 | ₩30,745 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,531 | ₩31,078 | ₩30,531 | ₩30,705 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,838 | ₩30,959 | ₩30,371 | ₩30,536 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,745 | ₩31,065 | ₩30,745 | ₩30,771 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,705 | ₩31,414 | ₩30,705 | ₩31,105 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,838 | ₩30,838 | ₩30,838 | ₩30,838 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,542 | ₩30,838 | ₩30,542 | ₩30,838 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,624 | ₩30,972 | ₩30,598 | ₩30,838 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,038 | ₩31,038 | ₩30,504 | ₩30,838 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,771 | ₩31,252 | ₩30,638 | ₩30,810 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,385 | ₩31,385 | ₩30,771 | ₩30,798 | -1.87% | 6.2천 |
|---|
