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 | ₩34,704 | ₩34,704 | ₩34,684 | ₩34,684 | -0.06% | 235 |
| 2026.10.08 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 185 |
| 2026.10.07 | ₩34,357 | ₩34,371 | ₩34,037 | ₩34,165 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,197 | ₩34,782 | ₩34,197 | ₩34,678 | +1.41% | 940 |
| 2026.10.05 | ₩34,064 | ₩34,384 | ₩34,064 | ₩34,277 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 219 |
| 2026.10.01 | ₩34,744 | ₩34,744 | ₩33,957 | ₩34,437 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,904 | ₩34,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,718 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,504 | ₩34,952 | ₩34,504 | ₩34,704 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,693 | ₩34,704 | ₩34,691 | ₩34,691 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,537 | ₩34,551 | ₩34,504 | ₩34,504 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,704 | ₩34,704 | ₩34,504 | ₩34,504 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,504 | ₩34,704 | ₩34,504 | ₩34,638 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,344 | ₩34,704 | ₩34,344 | ₩34,704 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,264 | ₩34,437 | ₩34,264 | ₩34,437 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,397 | ₩34,691 | ₩34,397 | ₩34,691 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,472 | ₩34,591 | ₩34,472 | ₩34,591 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,504 | ₩34,587 | ₩34,317 | ₩34,317 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,411 | ₩34,444 | ₩34,411 | ₩34,444 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,451 | ₩34,451 | ₩34,437 | ₩34,437 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,411 | ₩34,557 | ₩34,411 | ₩34,557 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,424 | ₩34,571 | ₩34,424 | ₩34,571 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,411 | ₩34,691 | ₩34,411 | ₩34,691 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,531 | ₩34,531 | ₩34,477 | ₩34,477 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,704 | ₩34,704 | ₩34,544 | ₩34,544 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,504 | ₩34,604 | ₩34,504 | ₩34,604 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,504 | ₩34,517 | ₩34,504 | ₩34,504 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,371 | ₩34,624 | ₩34,371 | ₩34,504 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,384 | ₩34,571 | ₩34,384 | ₩34,571 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,437 | ₩34,557 | ₩34,437 | ₩34,557 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,544 | ₩34,544 | ₩34,437 | ₩34,544 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,437 | ₩34,491 | ₩34,437 | ₩34,437 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,304 | ₩34,411 | ₩34,304 | ₩34,384 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,364 | ₩34,397 | ₩34,237 | ₩34,397 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,317 | ₩34,411 | ₩34,251 | ₩34,251 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,504 | ₩34,517 | ₩34,377 | ₩34,517 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,957 | ₩34,684 | ₩33,957 | ₩34,384 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,917 | ₩33,937 | ₩33,870 | ₩33,937 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,917 | ₩33,917 | ₩33,857 | ₩33,917 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,676 | ₩33,917 | ₩33,676 | ₩33,823 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,636 | ₩33,903 | ₩33,636 | ₩33,797 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,717 | ₩33,730 | ₩33,717 | ₩33,730 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,823 | ₩33,923 | ₩33,823 | ₩33,906 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,797 | ₩33,970 | ₩33,797 | ₩33,970 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,037 | ₩34,037 | ₩33,901 | ₩34,017 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,941 | ₩34,037 | ₩33,850 | ₩34,037 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,903 | ₩34,044 | ₩33,892 | ₩34,044 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,064 | ₩34,064 | ₩34,054 | ₩34,054 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,157 | ₩34,290 | ₩33,970 | ₩34,290 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,264 | ₩34,264 | ₩33,903 | ₩34,164 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,863 | ₩34,371 | ₩33,863 | ₩34,157 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,957 | ₩33,997 | ₩33,957 | ₩33,970 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,937 | ₩34,136 | ₩33,930 | ₩34,136 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,177 | ₩34,177 | ₩33,937 | ₩33,937 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,064 | ₩34,290 | ₩34,064 | ₩34,290 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,064 | ₩34,290 | ₩34,064 | ₩34,184 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩33,983 | ₩34,237 | ₩33,983 | ₩34,197 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,917 | ₩34,354 | ₩33,703 | ₩34,170 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,903 | ₩34,237 | ₩33,903 | ₩33,917 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,210 | ₩34,210 | ₩34,077 | ₩34,077 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,437 | ₩34,971 | ₩34,331 | ₩34,397 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,718 | ₩34,904 | ₩34,638 | ₩34,811 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,704 | ₩34,945 | ₩34,691 | ₩34,847 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,784 | ₩34,971 | ₩34,484 | ₩34,864 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,958 | ₩34,958 | ₩34,504 | ₩34,784 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,704 | ₩34,758 | ₩34,371 | ₩34,744 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,304 | ₩34,731 | ₩34,304 | ₩34,704 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,557 | ₩34,731 | ₩34,264 | ₩34,731 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,304 | ₩34,811 | ₩34,170 | ₩34,704 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,664 | ₩34,664 | ₩34,304 | ₩34,664 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,240 | ₩34,664 | ₩34,240 | ₩34,664 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,290 | ₩34,417 | ₩34,264 | ₩34,417 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,504 | ₩34,504 | ₩34,437 | ₩34,437 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,304 | ₩34,344 | ₩34,304 | ₩34,344 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,304 | ₩34,384 | ₩34,224 | ₩34,331 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,117 | ₩34,477 | ₩34,117 | ₩34,477 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,117 | ₩34,624 | ₩34,117 | ₩34,117 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,237 | ₩34,647 | ₩34,237 | ₩34,371 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,130 | ₩34,304 | ₩34,117 | ₩34,117 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩33,997 | ₩34,250 | ₩33,997 | ₩34,130 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,943 | ₩34,250 | ₩33,943 | ₩34,104 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,917 | ₩34,117 | ₩33,917 | ₩34,117 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,037 | ₩34,120 | ₩33,850 | ₩33,952 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,837 | ₩34,651 | ₩33,837 | ₩34,130 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,837 | ₩33,937 | ₩33,837 | ₩33,937 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,783 | ₩34,017 | ₩33,783 | ₩33,957 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,717 | ₩33,890 | ₩33,717 | ₩33,770 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,903 | ₩33,923 | ₩33,863 | ₩33,917 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,770 | ₩33,997 | ₩33,770 | ₩33,997 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩33,997 | ₩33,997 | ₩33,743 | ₩33,903 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,663 | ₩33,997 | ₩33,663 | ₩33,903 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,743 | ₩34,023 | ₩33,743 | ₩34,023 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,676 | ₩34,664 | ₩33,676 | ₩34,170 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,757 | ₩34,104 | ₩33,670 | ₩34,037 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩33,970 | ₩34,290 | ₩33,903 | ₩34,104 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,050 | ₩33,837 | ₩33,837 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,050 | ₩34,050 | ₩33,977 | ₩34,050 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,050 | ₩34,050 | ₩34,010 | ₩34,010 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,676 | ₩34,064 | ₩33,676 | ₩34,064 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,770 | ₩34,050 | ₩33,770 | ₩33,857 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,717 | ₩33,717 | ₩33,423 | ₩33,663 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,743 | ₩33,810 | ₩33,743 | ₩33,810 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,770 | ₩34,037 | ₩33,770 | ₩33,997 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,117 | ₩34,216 | ₩34,117 | ₩34,216 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,930 | ₩34,077 | ₩33,890 | ₩34,077 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,792 | ₩33,930 | ₩33,730 | ₩33,930 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,853 | ₩33,903 | ₩33,770 | ₩33,903 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,897 | ₩33,930 | ₩33,897 | ₩33,922 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,917 | ₩33,917 | ₩33,903 | ₩33,903 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,903 | ₩33,917 | ₩33,763 | ₩33,903 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,636 | ₩33,890 | ₩33,623 | ₩33,890 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,690 | ₩33,917 | ₩33,690 | ₩33,917 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,623 | ₩33,703 | ₩33,623 | ₩33,681 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,943 | ₩33,943 | ₩33,703 | ₩33,817 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,623 | ₩33,930 | ₩33,623 | ₩33,770 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,117 | ₩34,624 | ₩33,863 | ₩33,890 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,943 | ₩34,473 | ₩33,943 | ₩34,257 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,010 | ₩34,037 | ₩33,923 | ₩33,983 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩33,970 | ₩34,270 | ₩33,970 | ₩33,970 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,190 | ₩34,344 | ₩33,850 | ₩34,037 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,903 | ₩34,357 | ₩33,817 | ₩34,357 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,903 | ₩34,037 | ₩33,890 | ₩33,943 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩33,970 | ₩34,037 | ₩33,903 | ₩34,010 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,797 | ₩34,037 | ₩33,783 | ₩34,037 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,023 | ₩34,023 | ₩33,770 | ₩34,023 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,770 | ₩33,783 | ₩33,770 | ₩33,783 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,717 | ₩34,024 | ₩33,703 | ₩33,783 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,823 | ₩33,863 | ₩33,636 | ₩33,703 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,690 | ₩33,830 | ₩33,623 | ₩33,783 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,410 | ₩33,663 | ₩33,396 | ₩33,650 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,476 | ₩33,650 | ₩33,370 | ₩33,650 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,423 | ₩33,710 | ₩33,423 | ₩33,503 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,676 | ₩33,703 | ₩33,396 | ₩33,580 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,783 | ₩33,917 | ₩33,583 | ₩33,583 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,370 | ₩34,037 | ₩33,370 | ₩33,783 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,450 | ₩33,963 | ₩33,450 | ₩33,530 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,010 | ₩34,010 | ₩33,703 | ₩33,782 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩33,983 | ₩33,983 | ₩33,623 | ₩33,837 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,636 | ₩33,983 | ₩33,383 | ₩33,983 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,717 | ₩34,037 | ₩33,530 | ₩34,037 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,757 | ₩33,770 | ₩33,383 | ₩33,476 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,890 | ₩33,890 | ₩33,383 | ₩33,557 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,837 | ₩33,837 | ₩33,543 | ₩33,697 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,797 | ₩33,957 | ₩33,503 | ₩33,556 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,450 | ₩34,157 | ₩33,450 | ₩33,850 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,329 | ₩33,575 | ₩33,329 | ₩33,575 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,636 | ₩33,636 | ₩33,463 | ₩33,501 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,636 | ₩33,636 | ₩33,570 | ₩33,570 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,430 | ₩33,530 | ₩33,430 | ₩33,450 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,636 | ₩33,636 | ₩33,503 | ₩33,597 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,476 | ₩33,583 | ₩33,329 | ₩33,555 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,503 | ₩33,663 | ₩33,503 | ₩33,650 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,503 | ₩33,570 | ₩33,503 | ₩33,516 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,715 | ₩33,597 | ₩32,715 | ₩33,503 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,370 | ₩33,530 | ₩33,370 | ₩33,516 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,236 | ₩33,503 | ₩33,236 | ₩33,503 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,450 | ₩33,516 | ₩33,436 | ₩33,516 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,236 | ₩33,370 | ₩33,123 | ₩33,370 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,276 | ₩33,370 | ₩32,702 | ₩33,370 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,370 | ₩33,370 | ₩33,274 | ₩33,274 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,089 | ₩33,303 | ₩33,089 | ₩33,303 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,956 | ₩33,236 | ₩32,956 | ₩33,236 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,196 | ₩33,196 | ₩32,836 | ₩32,836 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,370 | ₩33,370 | ₩32,849 | ₩33,249 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,796 | ₩33,490 | ₩32,796 | ₩33,236 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,076 | ₩33,076 | ₩32,756 | ₩32,836 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,223 | ₩33,251 | ₩32,996 | ₩33,063 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,356 | ₩33,356 | ₩32,969 | ₩33,009 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩32,969 | ₩33,370 | ₩32,769 | ₩33,213 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,889 | ₩33,001 | ₩32,889 | ₩32,947 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,956 | ₩33,223 | ₩32,956 | ₩33,029 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩32,969 | ₩33,236 | ₩32,969 | ₩33,043 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,936 | ₩33,103 | ₩32,435 | ₩33,103 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,635 | ₩32,635 | ₩32,509 | ₩32,509 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,583 | ₩33,610 | ₩33,503 | ₩33,575 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,396 | ₩33,604 | ₩33,396 | ₩33,601 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,473 | ₩33,556 | ₩33,263 | ₩33,370 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,329 | ₩33,543 | ₩33,329 | ₩33,530 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,370 | ₩33,563 | ₩33,370 | ₩33,503 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,596 | ₩33,596 | ₩33,129 | ₩33,512 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,676 | ₩33,676 | ₩33,236 | ₩33,396 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,236 | ₩33,293 | ₩33,164 | ₩33,183 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,103 | ₩33,103 | ₩32,702 | ₩33,036 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,689 | ₩33,085 | ₩32,581 | ₩32,969 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,649 | ₩32,702 | ₩32,502 | ₩32,595 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,272 | ₩33,903 | ₩32,212 | ₩32,462 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,222 | ₩32,435 | ₩32,222 | ₩32,368 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,155 | ₩32,402 | ₩32,155 | ₩32,398 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,128 | ₩32,262 | ₩32,128 | ₩32,262 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,101 | ₩32,235 | ₩32,101 | ₩32,168 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,222 | ₩32,355 | ₩32,125 | ₩32,253 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,395 | ₩32,395 | ₩32,395 | ₩32,395 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,155 | ₩32,395 | ₩32,155 | ₩32,395 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,075 | ₩32,382 | ₩32,075 | ₩32,382 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,302 | ₩32,342 | ₩32,120 | ₩32,215 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,160 | ₩32,302 | ₩32,160 | ₩32,302 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,901 | ₩32,035 | ₩31,883 | ₩32,035 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,035 | ₩32,035 | ₩31,920 | ₩31,920 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,768 | ₩31,835 | ₩31,768 | ₩31,768 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,701 | ₩31,750 | ₩31,634 | ₩31,722 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,835 | ₩31,835 | ₩31,594 | ₩31,701 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,302 | ₩32,335 | ₩31,568 | ₩31,726 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,848 | ₩32,235 | ₩31,808 | ₩32,235 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,035 | ₩32,142 | ₩32,030 | ₩32,039 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,035 | ₩32,235 | ₩32,035 | ₩32,235 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,168 | ₩32,422 | ₩32,035 | ₩32,035 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,222 | ₩32,395 | ₩32,222 | ₩32,369 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,835 | ₩32,368 | ₩31,614 | ₩32,368 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,035 | ₩32,035 | ₩31,394 | ₩31,995 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,046 | ₩30,400 | ₩30,046 | ₩30,400 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,500 | ₩30,513 | ₩30,500 | ₩30,513 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,020 | ₩31,020 | ₩30,033 | ₩30,500 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,767 | ₩30,800 | ₩30,566 | ₩30,647 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,700 | ₩30,927 | ₩30,516 | ₩30,927 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,700 | ₩30,867 | ₩30,700 | ₩30,867 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,700 | ₩30,807 | ₩30,700 | ₩30,753 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,700 | ₩30,869 | ₩30,700 | ₩30,740 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,526 | ₩31,074 | ₩30,526 | ₩30,700 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,833 | ₩30,954 | ₩30,366 | ₩30,532 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,740 | ₩31,060 | ₩30,740 | ₩30,767 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,700 | ₩31,410 | ₩30,700 | ₩31,100 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,833 | ₩30,833 | ₩30,833 | ₩30,833 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,538 | ₩30,833 | ₩30,538 | ₩30,833 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,620 | ₩30,967 | ₩30,593 | ₩30,833 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,034 | ₩31,034 | ₩30,500 | ₩30,833 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,767 | ₩31,247 | ₩30,633 | ₩30,805 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,381 | ₩31,381 | ₩30,767 | ₩30,793 | -1.87% | 6.2천 |
|---|
