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 | ₩34,730 | ₩34,730 | ₩34,710 | ₩34,710 | -0.06% | 235 |
| 2026.10.08 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 185 |
| 2026.10.07 | ₩34,383 | ₩34,396 | ₩34,062 | ₩34,191 | -0.56% | 1.8천 |
| 2026.10.06 | ₩34,223 | ₩34,808 | ₩34,223 | ₩34,704 | +1.41% | 940 |
| 2026.10.05 | ₩34,089 | ₩34,410 | ₩34,089 | ₩34,303 | +0.63% | 1.5천 |
| 2026.10.02 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 219 |
| 2026.10.01 | ₩34,770 | ₩34,770 | ₩33,982 | ₩34,463 | -0.88% | 3.5천 |
| 2026.09.30 | ₩34,931 | ₩34,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,744 |
| -0.54% |
| 6.1천 |
| 2026.09.29 | ₩34,530 | ₩34,978 | ₩34,530 | ₩34,730 | +0.58% | 5천 |
|---|
| 2026.09.28 | ₩34,719 | ₩34,730 | ₩34,717 | ₩34,717 | -0.01% | 1.3천 |
|---|
| 2026.09.25 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 215 |
|---|
| 2026.09.24 | ₩34,563 | ₩34,577 | ₩34,530 | ₩34,530 | -0.10% | 1.8천 |
|---|
| 2026.09.23 | ₩34,730 | ₩34,730 | ₩34,530 | ₩34,530 | -0.58% | 5.4천 |
|---|
| 2026.09.22 | ₩34,530 | ₩34,730 | ₩34,530 | ₩34,663 | +0.39% | 1.5천 |
|---|
| 2026.09.21 | ₩34,370 | ₩34,730 | ₩34,370 | ₩34,730 | +1.05% | 518 |
|---|
| 2026.09.18 | ₩34,289 | ₩34,463 | ₩34,289 | ₩34,463 | +0.51% | 1.5천 |
|---|
| 2026.09.17 | ₩34,423 | ₩34,717 | ₩34,423 | ₩34,717 | +0.85% | 913 |
|---|
| 2026.09.16 | ₩34,498 | ₩34,617 | ₩34,498 | ₩34,617 | +0.34% | 1.1천 |
|---|
| 2026.09.15 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,530 | ₩34,613 | ₩34,343 | ₩34,343 | -0.54% | 3.4천 |
|---|
| 2026.09.09 | ₩34,436 | ₩34,469 | ₩34,436 | ₩34,469 | +0.10% | 336 |
|---|
| 2026.09.08 | ₩34,476 | ₩34,476 | ₩34,463 | ₩34,463 | -0.04% | 898 |
|---|
| 2026.09.04 | ₩34,436 | ₩34,583 | ₩34,436 | ₩34,583 | +0.43% | 1.3천 |
|---|
| 2026.09.03 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 658 |
|---|
| 2026.09.02 | ₩34,450 | ₩34,597 | ₩34,450 | ₩34,597 | +0.43% | 247 |
|---|
| 2026.09.01 | ₩34,436 | ₩34,717 | ₩34,436 | ₩34,717 | +0.81% | 1.5천 |
|---|
| 2026.08.31 | ₩34,557 | ₩34,557 | ₩34,503 | ₩34,503 | -0.15% | 1.9천 |
|---|
| 2026.08.28 | ₩34,730 | ₩34,730 | ₩34,570 | ₩34,570 | -0.46% | 572 |
|---|
| 2026.08.27 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 175 |
|---|
| 2026.08.26 | ₩34,530 | ₩34,630 | ₩34,530 | ₩34,630 | +0.29% | 255 |
|---|
| 2026.08.25 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 108 |
|---|
| 2026.08.24 | ₩34,530 | ₩34,543 | ₩34,530 | ₩34,530 | 0.00% | 1.6천 |
|---|
| 2026.08.21 | ₩34,396 | ₩34,650 | ₩34,396 | ₩34,530 | +0.39% | 776 |
|---|
| 2026.08.20 | ₩34,410 | ₩34,597 | ₩34,410 | ₩34,597 | +0.54% | 5.9천 |
|---|
| 2026.08.19 | ₩34,463 | ₩34,583 | ₩34,463 | ₩34,583 | +0.35% | 6.7천 |
|---|
| 2026.08.18 | ₩34,570 | ₩34,570 | ₩34,463 | ₩34,570 | 0.00% | 3.1천 |
|---|
| 2026.08.17 | ₩34,463 | ₩34,517 | ₩34,463 | ₩34,463 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 160 |
|---|
| 2026.08.13 | ₩34,330 | ₩34,436 | ₩34,330 | ₩34,410 | +0.23% | 449 |
|---|
| 2026.08.12 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 131 |
|---|
| 2026.08.11 | ₩34,390 | ₩34,423 | ₩34,263 | ₩34,423 | +0.10% | 1.2천 |
|---|
| 2026.08.10 | ₩34,343 | ₩34,436 | ₩34,276 | ₩34,276 | -0.19% | 1.4천 |
|---|
| 2026.08.07 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 343 |
|---|
| 2026.08.06 | ₩34,530 | ₩34,543 | ₩34,403 | ₩34,543 | +0.04% | 2.4천 |
|---|
| 2026.08.05 | ₩33,982 | ₩34,710 | ₩33,982 | ₩34,410 | +1.26% | 3.6천 |
|---|
| 2026.08.04 | ₩33,942 | ₩33,962 | ₩33,895 | ₩33,962 | +0.06% | 2천 |
|---|
| 2026.08.03 | ₩33,942 | ₩33,942 | ₩33,882 | ₩33,942 | 0.00% | 2.8천 |
|---|
| 2026.07.31 | ₩33,702 | ₩33,942 | ₩33,702 | ₩33,849 | +0.44% | 2.4천 |
|---|
| 2026.07.30 | ₩33,662 | ₩33,929 | ₩33,662 | ₩33,822 | +0.48% | 2.8천 |
|---|
| 2026.07.29 | ₩33,742 | ₩33,755 | ₩33,742 | ₩33,755 | +0.04% | 343 |
|---|
| 2026.07.28 | ₩33,849 | ₩33,949 | ₩33,849 | ₩33,931 | +0.24% | 900 |
|---|
| 2026.07.27 | ₩33,822 | ₩33,996 | ₩33,822 | ₩33,996 | +0.51% | 877 |
|---|
| 2026.07.24 | ₩34,062 | ₩34,062 | ₩33,926 | ₩34,043 | -0.06% | 4.9천 |
|---|
| 2026.07.23 | ₩33,967 | ₩34,062 | ₩33,875 | ₩34,062 | +0.28% | 1.7천 |
|---|
| 2026.07.22 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩33,929 | ₩34,069 | ₩33,917 | ₩34,069 | +0.41% | 749 |
|---|
| 2026.07.20 | ₩34,089 | ₩34,089 | ₩34,079 | ₩34,079 | -0.03% | 468 |
|---|
| 2026.07.17 | ₩34,183 | ₩34,316 | ₩33,996 | ₩34,316 | +0.39% | 2천 |
|---|
| 2026.07.16 | ₩34,289 | ₩34,289 | ₩33,929 | ₩34,189 | -0.29% | 1.2천 |
|---|
| 2026.07.15 | ₩33,889 | ₩34,396 | ₩33,889 | ₩34,183 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩33,982 | ₩34,022 | ₩33,982 | ₩33,996 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩33,962 | ₩34,162 | ₩33,956 | ₩34,162 | +0.59% | 3.5천 |
|---|
| 2026.07.10 | ₩34,203 | ₩34,203 | ₩33,962 | ₩33,962 | -0.70% | 4.7천 |
|---|
| 2026.07.09 | ₩34,089 | ₩34,316 | ₩34,089 | ₩34,316 | +0.67% | 403 |
|---|
| 2026.07.08 | ₩34,089 | ₩34,316 | ₩34,089 | ₩34,209 | +0.35% | 1.2천 |
|---|
| 2026.07.07 | ₩34,009 | ₩34,263 | ₩34,009 | ₩34,223 | +0.63% | 669 |
|---|
| 2026.07.06 | ₩33,942 | ₩34,380 | ₩33,728 | ₩34,196 | +0.75% | 4.6천 |
|---|
| 2026.07.02 | ₩33,929 | ₩34,263 | ₩33,929 | ₩33,942 | +0.04% | 1만 |
|---|
| 2026.07.01 | ₩34,236 | ₩34,236 | ₩34,102 | ₩34,102 | -0.39% | 1.5천 |
|---|
| 2026.06.30 | ₩34,463 | ₩34,997 | ₩34,356 | ₩34,423 | -0.12% | 1.4만 |
|---|
| 2026.06.29 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 196 |
|---|
| 2026.06.26 | ₩34,744 | ₩34,931 | ₩34,663 | ₩34,837 | +0.27% | 2.6천 |
|---|
| 2026.06.25 | ₩34,730 | ₩34,971 | ₩34,717 | ₩34,873 | +0.41% | 7.2천 |
|---|
| 2026.06.24 | ₩34,810 | ₩34,997 | ₩34,510 | ₩34,891 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩34,984 | ₩34,984 | ₩34,530 | ₩34,810 | -0.50% | 4.9천 |
|---|
| 2026.06.22 | ₩34,730 | ₩34,784 | ₩34,396 | ₩34,770 | +0.12% | 9.3천 |
|---|
| 2026.06.18 | ₩34,330 | ₩34,757 | ₩34,330 | ₩34,730 | +1.17% | 3.3천 |
|---|
| 2026.06.17 | ₩34,583 | ₩34,757 | ₩34,289 | ₩34,757 | +0.50% | 4.5천 |
|---|
| 2026.06.16 | ₩34,330 | ₩34,837 | ₩34,196 | ₩34,730 | +1.17% | 5.3천 |
|---|
| 2026.06.15 | ₩34,690 | ₩34,690 | ₩34,330 | ₩34,690 | 0.00% | 5.4천 |
|---|
| 2026.06.12 | ₩34,265 | ₩34,690 | ₩34,265 | ₩34,690 | +1.24% | 2.1천 |
|---|
| 2026.06.11 | ₩34,316 | ₩34,443 | ₩34,289 | ₩34,443 | +0.37% | 2천 |
|---|
| 2026.06.10 | ₩34,530 | ₩34,530 | ₩34,463 | ₩34,463 | -0.19% | 1.4천 |
|---|
| 2026.06.09 | ₩34,330 | ₩34,370 | ₩34,330 | ₩34,370 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩34,330 | ₩34,410 | ₩34,249 | ₩34,356 | +0.08% | 3.9천 |
|---|
| 2026.06.05 | ₩34,143 | ₩34,503 | ₩34,143 | ₩34,503 | +1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩34,143 | ₩34,650 | ₩34,143 | ₩34,143 | 0.00% | 1.4천 |
|---|
| 2026.06.03 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 182 |
|---|
| 2026.06.02 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 103 |
|---|
| 2026.06.01 | ₩34,263 | ₩34,673 | ₩34,263 | ₩34,396 | +0.39% | 1.1천 |
|---|
| 2026.05.29 | ₩34,156 | ₩34,330 | ₩34,143 | ₩34,143 | -0.04% | 1.2천 |
|---|
| 2026.05.28 | ₩34,022 | ₩34,276 | ₩34,022 | ₩34,156 | +0.39% | 3.2천 |
|---|
| 2026.05.27 | ₩33,969 | ₩34,276 | ₩33,969 | ₩34,129 | +0.47% | 2.6천 |
|---|
| 2026.05.26 | ₩33,942 | ₩34,143 | ₩33,942 | ₩34,143 | +0.59% | 1.6천 |
|---|
| 2026.05.22 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 286 |
|---|
| 2026.05.21 | ₩34,062 | ₩34,145 | ₩33,875 | ₩33,977 | -0.25% | 3천 |
|---|
| 2026.05.20 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 264 |
|---|
| 2026.05.19 | ₩33,862 | ₩34,677 | ₩33,862 | ₩34,156 | +0.87% | 516 |
|---|
| 2026.05.18 | ₩33,862 | ₩33,962 | ₩33,862 | ₩33,962 | +0.30% | 815 |
|---|
| 2026.05.15 | ₩33,809 | ₩34,042 | ₩33,809 | ₩33,982 | +0.51% | 599 |
|---|
| 2026.05.14 | ₩33,742 | ₩33,915 | ₩33,742 | ₩33,795 | +0.16% | 4.5천 |
|---|
| 2026.05.13 | ₩33,929 | ₩33,949 | ₩33,889 | ₩33,942 | +0.04% | 1.3천 |
|---|
| 2026.05.12 | ₩33,795 | ₩34,022 | ₩33,795 | ₩34,022 | +0.67% | 204 |
|---|
| 2026.05.11 | ₩34,022 | ₩34,022 | ₩33,769 | ₩33,929 | -0.28% | 953 |
|---|
| 2026.05.08 | ₩33,688 | ₩34,022 | ₩33,688 | ₩33,929 | +0.71% | 2.1천 |
|---|
| 2026.05.07 | ₩33,769 | ₩34,049 | ₩33,769 | ₩34,049 | +0.83% | 1.8천 |
|---|
| 2026.05.06 | ₩33,702 | ₩34,690 | ₩33,702 | ₩34,196 | +1.47% | 1.6천 |
|---|
| 2026.05.05 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 186 |
|---|
| 2026.05.04 | ₩33,782 | ₩34,129 | ₩33,695 | ₩34,063 | +0.83% | 8.2천 |
|---|
| 2026.05.01 | ₩33,996 | ₩34,316 | ₩33,929 | ₩34,129 | +0.39% | 2.8천 |
|---|
| 2026.04.30 | ₩34,076 | ₩34,076 | ₩33,862 | ₩33,862 | -0.63% | 885 |
|---|
| 2026.04.29 | ₩34,076 | ₩34,076 | ₩34,002 | ₩34,076 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩34,076 | ₩34,076 | ₩34,036 | ₩34,036 | -0.12% | 334 |
|---|
| 2026.04.27 | ₩33,875 | ₩33,876 | ₩33,875 | ₩33,876 | +0.00% | 699 |
|---|
| 2026.04.24 | ₩33,702 | ₩34,089 | ₩33,702 | ₩34,089 | +1.15% | 574 |
|---|
| 2026.04.23 | ₩33,795 | ₩34,076 | ₩33,795 | ₩33,882 | +0.26% | 1.2천 |
|---|
| 2026.04.22 | ₩33,742 | ₩33,742 | ₩33,448 | ₩33,688 | -0.16% | 7.9천 |
|---|
| 2026.04.21 | ₩33,769 | ₩33,835 | ₩33,769 | ₩33,835 | +0.20% | 2천 |
|---|
| 2026.04.20 | ₩33,795 | ₩34,062 | ₩33,795 | ₩34,022 | +0.67% | 938 |
|---|
| 2026.04.17 | ₩34,143 | ₩34,241 | ₩34,143 | ₩34,241 | +0.29% | 1.6천 |
|---|
| 2026.04.16 | ₩33,956 | ₩34,102 | ₩33,915 | ₩34,102 | +0.43% | 3.1천 |
|---|
| 2026.04.15 | ₩33,818 | ₩33,956 | ₩33,755 | ₩33,956 | +0.41% | 6.1천 |
|---|
| 2026.04.14 | ₩33,878 | ₩33,929 | ₩33,795 | ₩33,929 | +0.15% | 2천 |
|---|
| 2026.04.13 | ₩33,922 | ₩33,956 | ₩33,922 | ₩33,947 | +0.07% | 2.9천 |
|---|
| 2026.04.10 | ₩33,942 | ₩33,942 | ₩33,929 | ₩33,929 | -0.04% | 1.3천 |
|---|
| 2026.04.09 | ₩33,929 | ₩33,942 | ₩33,789 | ₩33,929 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩33,662 | ₩33,915 | ₩33,648 | ₩33,915 | +0.75% | 0 |
|---|
| 2026.04.07 | ₩33,715 | ₩33,942 | ₩33,715 | ₩33,942 | +0.67% | 448 |
|---|
| 2026.04.06 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,706 | +0.17% | 6.1천 |
|---|
| 2026.04.02 | ₩33,969 | ₩33,969 | ₩33,729 | ₩33,842 | -0.37% | 1.2천 |
|---|
| 2026.04.01 | ₩33,648 | ₩33,956 | ₩33,648 | ₩33,795 | +0.44% | 4.2천 |
|---|
| 2026.03.31 | ₩34,143 | ₩34,650 | ₩33,889 | ₩33,916 | -0.66% | 1.8천 |
|---|
| 2026.03.30 | ₩33,969 | ₩34,499 | ₩33,969 | ₩34,283 | +0.92% | 2천 |
|---|
| 2026.03.27 | ₩34,036 | ₩34,062 | ₩33,949 | ₩34,009 | -0.08% | 2.1천 |
|---|
| 2026.03.26 | ₩33,996 | ₩34,296 | ₩33,996 | ₩33,996 | +0.00% | 581 |
|---|
| 2026.03.25 | ₩34,216 | ₩34,370 | ₩33,875 | ₩34,062 | -0.45% | 3.2천 |
|---|
| 2026.03.24 | ₩33,929 | ₩34,383 | ₩33,842 | ₩34,383 | +1.34% | 5.9천 |
|---|
| 2026.03.23 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,929 | ₩34,062 | ₩33,915 | ₩33,969 | +0.12% | 1.3천 |
|---|
| 2026.03.19 | ₩33,996 | ₩34,062 | ₩33,929 | ₩34,036 | +0.12% | 5.3천 |
|---|
| 2026.03.18 | ₩33,822 | ₩34,062 | ₩33,809 | ₩34,062 | +0.71% | 1.6천 |
|---|
| 2026.03.17 | ₩34,049 | ₩34,049 | ₩33,795 | ₩34,049 | 0.00% | 839 |
|---|
| 2026.03.16 | ₩33,795 | ₩33,809 | ₩33,795 | ₩33,809 | +0.04% | 351 |
|---|
| 2026.03.13 | ₩33,742 | ₩34,049 | ₩33,728 | ₩33,809 | +0.20% | 8.6천 |
|---|
| 2026.03.12 | ₩33,849 | ₩33,889 | ₩33,662 | ₩33,728 | -0.36% | 1.1만 |
|---|
| 2026.03.11 | ₩33,715 | ₩33,855 | ₩33,648 | ₩33,809 | +0.28% | 3.5천 |
|---|
| 2026.03.10 | ₩33,435 | ₩33,688 | ₩33,421 | ₩33,675 | +0.72% | 50 |
|---|
| 2026.03.09 | ₩33,501 | ₩33,675 | ₩33,395 | ₩33,675 | +0.52% | 50 |
|---|
| 2026.03.06 | ₩33,448 | ₩33,735 | ₩33,448 | ₩33,528 | +0.24% | 50 |
|---|
| 2026.03.05 | ₩33,702 | ₩33,728 | ₩33,421 | ₩33,605 | -0.29% | 50 |
|---|
| 2026.03.04 | ₩33,809 | ₩33,942 | ₩33,608 | ₩33,608 | -0.59% | 50 |
|---|
| 2026.03.03 | ₩33,395 | ₩34,062 | ₩33,395 | ₩33,809 | +1.24% | 50 |
|---|
| 2026.03.02 | ₩33,475 | ₩33,988 | ₩33,475 | ₩33,555 | +0.24% | 50 |
|---|
| 2026.02.27 | ₩34,036 | ₩34,036 | ₩33,728 | ₩33,807 | -0.67% | 50 |
|---|
| 2026.02.26 | ₩34,009 | ₩34,009 | ₩33,648 | ₩33,862 | -0.43% | 1.2천 |
|---|
| 2026.02.25 | ₩33,662 | ₩34,009 | ₩33,408 | ₩34,009 | +1.03% | 50 |
|---|
| 2026.02.24 | ₩33,742 | ₩34,062 | ₩33,555 | ₩34,062 | +0.95% | 50 |
|---|
| 2026.02.23 | ₩33,782 | ₩33,795 | ₩33,408 | ₩33,501 | -0.83% | 50 |
|---|
| 2026.02.20 | ₩33,915 | ₩33,915 | ₩33,408 | ₩33,582 | -0.98% | 1.4천 |
|---|
| 2026.02.19 | ₩33,862 | ₩33,862 | ₩33,568 | ₩33,722 | -0.41% | 1.5천 |
|---|
| 2026.02.18 | ₩33,822 | ₩33,982 | ₩33,528 | ₩33,582 | -0.71% | 7.3천 |
|---|
| 2026.02.17 | ₩33,475 | ₩34,183 | ₩33,475 | ₩33,875 | +1.20% | 1.2만 |
|---|
| 2026.02.13 | ₩33,354 | ₩33,600 | ₩33,354 | ₩33,600 | +0.74% | 2천 |
|---|
| 2026.02.12 | ₩33,662 | ₩33,662 | ₩33,488 | ₩33,526 | -0.40% | 2.6천 |
|---|
| 2026.02.11 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,595 | -0.20% | 382 |
|---|
| 2026.02.10 | ₩33,455 | ₩33,555 | ₩33,455 | ₩33,475 | +0.06% | 3.4천 |
|---|
| 2026.02.09 | ₩33,662 | ₩33,662 | ₩33,528 | ₩33,622 | -0.12% | 3.7천 |
|---|
| 2026.02.06 | ₩33,501 | ₩33,608 | ₩33,354 | ₩33,580 | +0.24% | 3.4천 |
|---|
| 2026.02.05 | ₩33,528 | ₩33,688 | ₩33,528 | ₩33,675 | +0.44% | 4.1천 |
|---|
| 2026.02.04 | ₩33,528 | ₩33,595 | ₩33,528 | ₩33,541 | +0.04% | 3.1천 |
|---|
| 2026.02.03 | ₩32,740 | ₩33,622 | ₩32,740 | ₩33,528 | +2.41% | 4.6천 |
|---|
| 2026.02.02 | ₩33,395 | ₩33,555 | ₩33,395 | ₩33,541 | +0.44% | 4.3천 |
|---|
| 2026.01.30 | ₩33,261 | ₩33,528 | ₩33,261 | ₩33,528 | +0.80% | 298 |
|---|
| 2026.01.29 | ₩33,475 | ₩33,541 | ₩33,461 | ₩33,541 | +0.20% | 1.9천 |
|---|
| 2026.01.28 | ₩33,261 | ₩33,395 | ₩33,147 | ₩33,395 | +0.40% | 5.7천 |
|---|
| 2026.01.27 | ₩33,301 | ₩33,395 | ₩32,727 | ₩33,395 | +0.28% | 3.5천 |
|---|
| 2026.01.26 | ₩33,395 | ₩33,395 | ₩33,299 | ₩33,299 | -0.29% | 583 |
|---|
| 2026.01.23 | ₩33,114 | ₩33,328 | ₩33,114 | ₩33,328 | +0.65% | 615 |
|---|
| 2026.01.22 | ₩32,980 | ₩33,261 | ₩32,980 | ₩33,261 | +0.85% | 2.3천 |
|---|
| 2026.01.21 | ₩33,221 | ₩33,221 | ₩32,860 | ₩32,860 | -1.09% | 3천 |
|---|
| 2026.01.20 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 272 |
|---|
| 2026.01.15 | ₩33,395 | ₩33,395 | ₩32,874 | ₩33,274 | -0.36% | 1.2만 |
|---|
| 2026.01.14 | ₩32,820 | ₩33,515 | ₩32,820 | ₩33,261 | +1.34% | 8.7천 |
|---|
| 2026.01.13 | ₩33,101 | ₩33,101 | ₩32,780 | ₩32,860 | -0.73% | 1.6천 |
|---|
| 2026.01.12 | ₩33,248 | ₩33,276 | ₩33,020 | ₩33,087 | -0.48% | 5.1천 |
|---|
| 2026.01.09 | ₩33,381 | ₩33,381 | ₩32,994 | ₩33,034 | -1.04% | 4.8천 |
|---|
| 2026.01.08 | ₩32,994 | ₩33,395 | ₩32,793 | ₩33,238 | +0.74% | 6.5천 |
|---|
| 2026.01.07 | ₩32,914 | ₩33,025 | ₩32,914 | ₩32,971 | +0.18% | 1.2천 |
|---|
| 2026.01.06 | ₩32,980 | ₩33,248 | ₩32,980 | ₩33,054 | +0.22% | 703 |
|---|
| 2026.01.05 | ₩32,994 | ₩33,261 | ₩32,994 | ₩33,068 | +0.22% | 3.4천 |
|---|
| 2026.01.02 | ₩32,960 | ₩33,127 | ₩32,459 | ₩33,127 | +0.51% | 4.2천 |
|---|
| 2025.12.31 | ₩32,660 | ₩32,660 | ₩32,533 | ₩32,533 | -0.39% | 1천 |
|---|
| 2025.12.30 | ₩33,608 | ₩33,635 | ₩33,528 | ₩33,600 | -0.02% | 6.2천 |
|---|
| 2025.12.29 | ₩33,421 | ₩33,629 | ₩33,421 | ₩33,626 | +0.61% | 1.5천 |
|---|
| 2025.12.26 | ₩33,498 | ₩33,582 | ₩33,288 | ₩33,395 | -0.31% | 3.3천 |
|---|
| 2025.12.24 | ₩33,354 | ₩33,568 | ₩33,354 | ₩33,555 | +0.60% | 1천 |
|---|
| 2025.12.23 | ₩33,395 | ₩33,588 | ₩33,395 | ₩33,528 | +0.40% | 519 |
|---|
| 2025.12.22 | ₩33,622 | ₩33,622 | ₩33,154 | ₩33,537 | -0.25% | 3.3천 |
|---|
| 2025.12.19 | ₩33,702 | ₩33,702 | ₩33,261 | ₩33,421 | -0.83% | 4.4천 |
|---|
| 2025.12.18 | ₩33,261 | ₩33,318 | ₩33,189 | ₩33,208 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩33,127 | ₩33,127 | ₩32,727 | ₩33,061 | -0.20% | 4.2천 |
|---|
| 2025.12.16 | ₩32,713 | ₩33,110 | ₩32,606 | ₩32,993 | +0.86% | 5.2천 |
|---|
| 2025.12.15 | ₩32,673 | ₩32,727 | ₩32,526 | ₩32,620 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,296 | ₩33,929 | ₩32,236 | ₩32,486 | +0.59% | 1.5만 |
|---|
| 2025.12.11 | ₩32,246 | ₩32,459 | ₩32,246 | ₩32,393 | +0.46% | 1.3천 |
|---|
| 2025.12.10 | ₩32,179 | ₩32,426 | ₩32,179 | ₩32,423 | +0.76% | 4천 |
|---|
| 2025.12.09 | ₩32,152 | ₩32,286 | ₩32,152 | ₩32,286 | +0.42% | 3천 |
|---|
| 2025.12.08 | ₩32,126 | ₩32,259 | ₩32,126 | ₩32,192 | +0.21% | 835 |
|---|
| 2025.12.05 | ₩32,246 | ₩32,380 | ₩32,149 | ₩32,277 | +0.10% | 4.5천 |
|---|
| 2025.12.04 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,179 | ₩32,419 | ₩32,179 | ₩32,419 | +0.75% | 2.1천 |
|---|
| 2025.12.02 | ₩32,099 | ₩32,406 | ₩32,099 | ₩32,406 | +0.96% | 480 |
|---|
| 2025.12.01 | ₩32,326 | ₩32,366 | ₩32,144 | ₩32,239 | -0.27% | 2.5천 |
|---|
| 2025.11.28 | ₩32,184 | ₩32,326 | ₩32,184 | ₩32,326 | +0.44% | 1.3천 |
|---|
| 2025.11.26 | ₩31,925 | ₩32,059 | ₩31,907 | ₩32,059 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩32,059 | ₩32,059 | ₩31,944 | ₩31,944 | -0.36% | 539 |
|---|
| 2025.11.24 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩31,792 | ₩31,858 | ₩31,792 | ₩31,792 | 0.00% | 955 |
|---|
| 2025.11.19 | ₩31,725 | ₩31,774 | ₩31,658 | ₩31,746 | +0.07% | 1.4천 |
|---|
| 2025.11.18 | ₩31,858 | ₩31,858 | ₩31,618 | ₩31,725 | -0.42% | 1.4천 |
|---|
| 2025.11.17 | ₩32,326 | ₩32,359 | ₩31,591 | ₩31,750 | -1.78% | 5.4천 |
|---|
| 2025.11.14 | ₩31,872 | ₩32,259 | ₩31,832 | ₩32,259 | +1.22% | 761 |
|---|
| 2025.11.13 | ₩32,059 | ₩32,166 | ₩32,054 | ₩32,063 | +0.01% | 2.4천 |
|---|
| 2025.11.12 | ₩32,059 | ₩32,259 | ₩32,059 | ₩32,259 | +0.62% | 920 |
|---|
| 2025.11.11 | ₩32,192 | ₩32,446 | ₩32,059 | ₩32,059 | -0.41% | 2.6천 |
|---|
| 2025.11.10 | ₩32,246 | ₩32,419 | ₩32,246 | ₩32,393 | +0.46% | 2.9천 |
|---|
| 2025.11.07 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 1.2천 |
|---|
| 2025.11.06 | ₩31,858 | ₩32,393 | ₩31,638 | ₩32,393 | +1.68% | 3.2천 |
|---|
| 2025.11.05 | ₩32,059 | ₩32,059 | ₩31,418 | ₩32,019 | -0.13% | 2.3만 |
|---|
| 2025.11.04 | ₩30,068 | ₩30,423 | ₩30,068 | ₩30,423 | +1.18% | 699 |
|---|
| 2025.11.03 | ₩30,523 | ₩30,536 | ₩30,523 | ₩30,536 | +0.04% | 788 |
|---|
| 2025.10.31 | ₩31,044 | ₩31,044 | ₩30,055 | ₩30,523 | -1.68% | 1.7만 |
|---|
| 2025.10.30 | ₩30,791 | ₩30,823 | ₩30,589 | ₩30,670 | -0.39% | 3.2천 |
|---|
| 2025.10.29 | ₩30,723 | ₩30,950 | ₩30,539 | ₩30,950 | +0.74% | 1만 |
|---|
| 2025.10.28 | ₩30,723 | ₩30,890 | ₩30,723 | ₩30,890 | +0.54% | 1.8천 |
|---|
| 2025.10.27 | ₩30,723 | ₩30,830 | ₩30,723 | ₩30,776 | +0.17% | 3.9천 |
|---|
| 2025.10.24 | ₩30,723 | ₩30,893 | ₩30,723 | ₩30,763 | +0.13% | 2.9천 |
|---|
| 2025.10.23 | ₩30,549 | ₩31,097 | ₩30,549 | ₩30,723 | +0.57% | 4.9천 |
|---|
| 2025.10.22 | ₩30,857 | ₩30,977 | ₩30,389 | ₩30,554 | -0.98% | 1.7천 |
|---|
| 2025.10.21 | ₩30,763 | ₩31,084 | ₩30,763 | ₩30,790 | +0.09% | 3.9천 |
|---|
| 2025.10.20 | ₩30,723 | ₩31,433 | ₩30,723 | ₩31,124 | +1.30% | 3.1천 |
|---|
| 2025.10.17 | ₩30,857 | ₩30,857 | ₩30,857 | ₩30,857 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩30,561 | ₩30,857 | ₩30,561 | ₩30,857 | +0.97% | 1.2천 |
|---|
| 2025.10.15 | ₩30,643 | ₩30,990 | ₩30,616 | ₩30,857 | +0.70% | 3.8천 |
|---|
| 2025.10.14 | ₩31,057 | ₩31,057 | ₩30,523 | ₩30,857 | -0.65% | 5.4천 |
|---|
| 2025.10.13 | ₩30,790 | ₩31,271 | ₩30,656 | ₩30,828 | +0.13% | 7.4천 |
|---|
| 2025.10.10 | ₩31,404 | ₩31,404 | ₩30,790 | ₩30,816 | -1.87% | 6.2천 |
|---|
