시장 데이터를 불러오는 중
전체 종목
NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests 과거 주가
NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests · NGL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests · NGL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,328 | ₩20,449 | ₩19,430 | ₩19,765 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,717 | ₩20,717 | ₩20,382 | ₩20,476 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,851 | ₩20,998 | ₩20,194 | ₩20,422 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,240 | ₩21,790 | ₩20,797 | ₩21,025 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,816 | ₩22,353 | ₩21,052 | ₩21,119 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,918 | ₩21,897 | ₩20,663 | ₩21,843 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,845 | ₩20,985 | ₩19,738 | ₩20,918 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,859 | ₩19,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,765 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,859 | ₩20,073 | ₩19,443 | ₩19,845 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,382 | ₩20,382 | ₩19,671 | ₩19,953 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,650 | ₩20,945 | ₩20,181 | ₩20,248 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,226 | ₩21,428 | ₩20,569 | ₩20,583 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,562 | ₩21,629 | ₩21,119 | ₩21,374 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,937 | ₩22,004 | ₩21,454 | ₩21,656 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩21,052 | ₩22,232 | ₩20,931 | ₩21,830 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,951 | ₩22,380 | ₩21,374 | ₩21,521 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,924 | ₩22,487 | ₩21,763 | ₩22,165 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,903 | ₩23,144 | ₩21,790 | ₩21,897 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,533 | ₩23,653 | ₩23,010 | ₩23,077 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,305 | ₩23,627 | ₩22,970 | ₩23,184 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,412 | ₩24,029 | ₩23,412 | ₩23,573 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,841 | ₩24,069 | ₩23,332 | ₩23,694 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,868 | ₩24,485 | ₩23,667 | ₩23,747 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,600 | ₩24,673 | ₩23,560 | ₩23,560 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,565 | ₩24,565 | ₩23,627 | ₩23,801 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,807 | ₩24,927 | ₩24,243 | ₩24,378 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,901 | ₩25,450 | ₩24,699 | ₩25,061 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,477 | ₩25,558 | ₩23,640 | ₩24,579 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,431 | ₩25,464 | ₩24,418 | ₩25,437 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,828 | ₩24,619 | ₩23,640 | ₩24,163 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,876 | ₩23,560 | ₩22,795 | ₩23,493 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,586 | ₩24,042 | ₩22,742 | ₩23,063 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,870 | ₩23,721 | ₩21,870 | ₩23,479 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,602 | ₩22,232 | ₩20,905 | ₩21,897 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,889 | ₩22,929 | ₩22,246 | ₩22,541 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,929 | ₩23,238 | ₩22,795 | ₩22,862 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩23,077 | ₩23,667 | ₩22,339 | ₩22,701 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,807 | ₩24,927 | ₩23,104 | ₩23,332 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,203 | ₩24,994 | ₩24,150 | ₩24,619 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩23,050 | ₩24,230 | ₩22,996 | ₩24,096 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,822 | ₩23,399 | ₩22,715 | ₩22,929 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,795 | ₩23,466 | ₩22,675 | ₩22,782 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,265 | ₩23,788 | ₩22,903 | ₩22,916 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,688 | ₩23,466 | ₩22,688 | ₩22,996 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,956 | ₩23,318 | ₩22,353 | ₩22,634 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,131 | ₩23,372 | ₩22,634 | ₩23,265 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,795 | ₩24,136 | ₩21,656 | ₩22,795 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,106 | ₩21,521 | ₩20,918 | ₩21,253 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,114 | ₩21,723 | ₩20,114 | ₩21,454 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,669 | ₩22,004 | ₩21,200 | ₩21,977 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,958 | ₩21,816 | ₩20,127 | ₩21,588 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,127 | ₩20,891 | ₩20,114 | ₩20,811 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,114 | ₩20,476 | ₩20,114 | ₩20,127 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,757 | ₩20,985 | ₩20,114 | ₩20,140 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,656 | ₩21,776 | ₩20,610 | ₩20,864 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,656 | ₩21,723 | ₩21,159 | ₩21,562 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,079 | ₩21,696 | ₩21,079 | ₩21,656 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,596 | ₩21,186 | ₩20,569 | ₩21,092 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,650 | ₩20,784 | ₩20,114 | ₩20,663 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,395 | ₩20,905 | ₩20,114 | ₩20,328 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,248 | ₩21,066 | ₩20,167 | ₩20,543 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,079 | ₩21,186 | ₩19,778 | ₩20,516 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,414 | ₩21,414 | ₩19,524 | ₩20,596 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,631 | ₩21,066 | ₩19,631 | ₩20,771 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,489 | ₩20,811 | ₩19,121 | ₩19,510 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,703 | ₩21,334 | ₩20,596 | ₩21,186 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,838 | ₩21,280 | ₩20,315 | ₩21,039 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,207 | ₩21,025 | ₩19,966 | ₩20,677 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,127 | ₩20,690 | ₩19,255 | ₩20,114 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,079 | ₩21,361 | ₩20,315 | ₩20,368 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩21,025 | ₩21,401 | ₩20,958 | ₩21,079 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,293 | ₩21,937 | ₩21,052 | ₩21,361 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,173 | ₩21,696 | ₩20,596 | ₩21,454 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,119 | ₩21,776 | ₩21,119 | ₩21,374 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩21,052 | ₩21,763 | ₩20,878 | ₩21,468 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,339 | ₩22,339 | ₩20,958 | ₩21,039 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,910 | ₩22,313 | ₩21,615 | ₩22,071 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,159 | ₩22,272 | ₩21,159 | ₩21,951 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,784 | ₩21,454 | ₩20,248 | ₩21,441 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,998 | ₩21,441 | ₩20,476 | ₩21,039 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,414 | ₩21,870 | ₩20,489 | ₩21,253 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,615 | ₩22,071 | ₩20,985 | ₩21,454 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,119 | ₩22,433 | ₩21,119 | ₩22,178 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,186 | ₩21,615 | ₩20,408 | ₩20,998 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,864 | ₩21,562 | ₩20,462 | ₩21,253 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,972 | ₩21,588 | ₩20,462 | ₩21,039 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,569 | ₩21,293 | ₩20,274 | ₩21,293 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,307 | ₩21,307 | ₩20,395 | ₩20,408 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,749 | ₩21,857 | ₩21,133 | ₩21,454 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩22,004 | ₩22,634 | ₩21,454 | ₩21,830 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,634 | ₩23,332 | ₩21,964 | ₩22,165 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,849 | ₩23,385 | ₩22,795 | ₩22,889 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,851 | ₩23,372 | ₩20,851 | ₩22,929 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,353 | ₩23,452 | ₩21,495 | ₩21,830 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,265 | ₩24,029 | ₩22,138 | ₩22,500 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,538 | ₩24,874 | ₩23,747 | ₩23,841 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,426 | ₩24,766 | ₩23,332 | ₩24,284 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,621 | ₩24,297 | ₩22,621 | ₩23,627 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,251 | ₩23,560 | ₩22,541 | ₩23,037 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,600 | ₩24,337 | ₩23,238 | ₩23,372 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,203 | ₩25,209 | ₩23,184 | ₩23,667 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,131 | ₩23,962 | ₩22,634 | ₩23,922 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,701 | ₩23,747 | ₩22,313 | ₩23,426 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,138 | ₩22,768 | ₩21,468 | ₩22,527 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,648 | ₩22,956 | ₩21,280 | ₩22,380 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,098 | ₩22,594 | ₩21,669 | ₩22,473 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,883 | ₩21,977 | ₩21,052 | ₩21,897 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,985 | ₩21,656 | ₩20,395 | ₩21,629 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,857 | ₩22,380 | ₩20,864 | ₩21,334 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,602 | ₩22,246 | ₩21,253 | ₩22,004 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,449 | ₩21,307 | ₩20,449 | ₩21,253 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,723 | ₩21,723 | ₩20,167 | ₩20,288 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,830 | ₩21,991 | ₩21,361 | ₩21,723 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,387 | ₩21,951 | ₩21,213 | ₩21,816 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,644 | ₩21,106 | ₩19,282 | ₩21,079 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,443 | ₩19,738 | ₩19,041 | ₩19,416 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,296 | ₩19,537 | ₩19,135 | ₩19,322 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,416 | ₩19,778 | ₩19,135 | ₩19,135 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,108 | ₩19,711 | ₩18,840 | ₩19,470 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,639 | ₩18,987 | ₩18,531 | ₩18,732 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,740 | ₩18,558 | ₩17,633 | ₩18,491 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,405 | ₩17,646 | ₩17,016 | ₩17,606 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,686 | ₩17,888 | ₩17,284 | ₩17,579 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,432 | ₩17,807 | ₩17,432 | ₩17,606 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,445 | ₩17,821 | ₩17,204 | ₩17,579 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,156 | ₩18,303 | ₩17,190 | ₩17,432 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,767 | ₩18,236 | ₩17,754 | ₩18,156 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,780 | ₩18,156 | ₩17,432 | ₩17,767 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,801 | ₩17,834 | ₩16,801 | ₩17,780 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩17,029 | ₩17,566 | ₩17,029 | ₩17,177 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,869 | ₩17,190 | ₩16,855 | ₩17,123 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,761 | ₩17,096 | ₩16,332 | ₩16,869 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,413 | ₩16,842 | ₩16,319 | ₩16,788 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,970 | ₩16,842 | ₩15,970 | ₩16,533 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,091 | ₩16,346 | ₩15,756 | ₩15,984 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,560 | ₩16,775 | ₩15,943 | ₩16,171 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,378 | ₩17,552 | ₩16,600 | ₩16,775 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,612 | ₩18,665 | ₩17,298 | ₩17,365 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,869 | ₩18,303 | ₩16,426 | ₩18,223 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩16,010 | ₩16,869 | ₩15,689 | ₩16,828 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,689 | ₩16,211 | ₩15,420 | ₩16,091 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,487 | ₩15,635 | ₩15,031 | ₩15,621 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,434 | ₩15,541 | ₩15,313 | ₩15,487 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,420 | ₩15,689 | ₩15,353 | ₩15,420 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,991 | ₩15,461 | ₩14,991 | ₩15,326 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,911 | ₩15,273 | ₩14,710 | ₩15,018 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,501 | ₩15,662 | ₩14,602 | ₩14,750 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,662 | ₩15,715 | ₩15,380 | ₩15,420 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,541 | ₩15,729 | ₩15,340 | ₩15,501 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,702 | ₩16,010 | ₩15,380 | ₩15,474 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,581 | ₩15,890 | ₩15,179 | ₩15,420 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,903 | ₩17,432 | ₩15,394 | ₩15,756 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,729 | ₩15,916 | ₩14,991 | ₩15,876 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,788 | ₩16,788 | ₩15,823 | ₩15,849 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,158 | ₩16,869 | ₩15,997 | ₩16,654 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,225 | ₩16,225 | ₩15,903 | ₩16,091 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,077 | ₩16,359 | ₩15,970 | ₩16,131 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,292 | ₩16,466 | ₩15,997 | ₩16,091 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,158 | ₩16,466 | ₩15,970 | ₩16,332 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,091 | ₩16,426 | ₩16,010 | ₩16,104 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,863 | ₩16,225 | ₩15,635 | ₩16,064 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,118 | ₩16,185 | ₩15,957 | ₩15,957 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,064 | ₩16,292 | ₩16,037 | ₩16,051 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,970 | ₩16,225 | ₩15,916 | ₩16,051 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,984 | ₩16,292 | ₩15,461 | ₩16,091 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,554 | ₩16,144 | ₩15,447 | ₩16,091 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,238 | ₩16,426 | ₩15,367 | ₩15,367 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,332 | ₩16,332 | ₩16,037 | ₩16,037 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,292 | ₩16,801 | ₩16,131 | ₩16,265 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,541 | ₩16,560 | ₩15,541 | ₩16,077 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,434 | ₩16,265 | ₩15,286 | ₩15,514 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,489 | ₩16,761 | ₩13,248 | ₩15,903 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,432 | ₩17,432 | ₩14,643 | ₩15,943 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,487 | ₩16,547 | ₩15,487 | ₩16,359 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,487 | ₩15,876 | ₩15,461 | ₩15,756 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,219 | ₩15,769 | ₩15,192 | ₩15,662 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,380 | ₩15,420 | ₩14,897 | ₩15,018 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,884 | ₩15,420 | ₩14,790 | ₩15,300 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,798 | ₩14,964 | ₩13,556 | ₩14,884 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,704 | ₩13,771 | ₩13,610 | ₩13,677 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,543 | ₩13,691 | ₩13,543 | ₩13,624 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,543 | ₩13,624 | ₩13,422 | ₩13,543 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,141 | ₩13,476 | ₩13,007 | ₩13,422 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,819 | ₩13,181 | ₩12,819 | ₩13,087 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩13,034 | ₩13,114 | ₩12,806 | ₩12,819 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,355 | ₩13,396 | ₩13,020 | ₩13,047 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,248 | ₩13,262 | ₩13,087 | ₩13,141 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,980 | ₩13,168 | ₩12,980 | ₩13,141 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,645 | ₩13,101 | ₩12,645 | ₩12,940 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,934 | ₩12,886 | ₩11,934 | ₩12,645 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩13,020 | ₩13,060 | ₩11,559 | ₩11,827 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,315 | ₩13,409 | ₩13,087 | ₩13,101 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,409 | ₩13,476 | ₩13,141 | ₩13,275 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,288 | ₩13,463 | ₩13,262 | ₩13,275 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,208 | ₩13,422 | ₩13,208 | ₩13,409 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,422 | ₩13,530 | ₩13,235 | ₩13,369 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,591 | ₩13,650 | ₩12,591 | ₩13,422 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,235 | ₩13,235 | ₩12,551 | ₩12,591 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,503 | ₩13,570 | ₩13,221 | ₩13,221 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,275 | ₩13,610 | ₩13,101 | ₩13,570 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,739 | ₩13,382 | ₩12,739 | ₩13,275 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩13,020 | ₩13,141 | ₩12,672 | ₩12,739 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,141 | ₩13,275 | ₩13,034 | ₩13,087 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,873 | ₩13,168 | ₩12,873 | ₩13,154 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,832 | ₩13,047 | ₩12,832 | ₩12,899 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,618 | ₩13,114 | ₩12,604 | ₩12,993 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩13,034 | ₩13,141 | ₩12,604 | ₩12,631 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,899 | ₩13,221 | ₩12,899 | ₩13,101 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,288 | ₩13,315 | ₩12,913 | ₩13,047 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,315 | ₩13,731 | ₩13,168 | ₩13,329 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,101 | ₩13,302 | ₩13,047 | ₩13,262 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,168 | ₩13,342 | ₩13,074 | ₩13,101 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,698 | ₩13,315 | ₩12,672 | ₩13,235 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,913 | ₩13,060 | ₩12,698 | ₩12,698 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,993 | ₩13,127 | ₩12,779 | ₩12,940 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩13,007 | ₩13,168 | ₩12,484 | ₩13,060 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,275 | ₩13,342 | ₩13,154 | ₩13,181 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,578 | ₩13,342 | ₩12,578 | ₩13,208 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,899 | ₩12,953 | ₩12,269 | ₩12,645 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,221 | ₩13,275 | ₩12,926 | ₩12,980 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,846 | ₩13,396 | ₩12,417 | ₩13,221 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,275 | ₩13,583 | ₩12,980 | ₩13,007 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,248 | ₩13,382 | ₩13,074 | ₩13,141 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,618 | ₩13,396 | ₩12,618 | ₩13,288 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,181 | ₩13,315 | ₩12,578 | ₩12,806 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,993 | ₩13,302 | ₩12,739 | ₩13,181 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,798 | ₩13,798 | ₩12,779 | ₩13,047 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,181 | ₩13,798 | ₩13,181 | ₩13,758 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,315 | ₩13,570 | ₩13,208 | ₩13,382 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,712 | ₩13,543 | ₩12,712 | ₩13,315 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,202 | ₩12,886 | ₩12,162 | ₩12,765 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,371 | ₩12,390 | ₩11,197 | ₩12,336 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,386 | ₩11,532 | ₩9,386 | ₩11,492 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,930 | ₩9,132 | ₩8,877 | ₩9,091 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,448 | ₩9,132 | ₩8,448 | ₩9,078 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,649 | ₩8,743 | ₩8,501 | ₩8,662 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,528 | ₩8,729 | ₩8,515 | ₩8,649 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,689 | ₩8,729 | ₩8,515 | ₩8,582 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,474 | ₩8,635 | ₩8,394 | ₩8,635 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,461 | ₩8,555 | ₩8,394 | ₩8,515 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,635 | ₩8,676 | ₩8,340 | ₩8,461 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,716 | ₩8,716 | ₩8,528 | ₩8,555 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,448 | ₩8,702 | ₩8,421 | ₩8,689 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,367 | ₩8,488 | ₩8,300 | ₩8,448 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,153 | ₩8,515 | ₩8,099 | ₩8,434 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,233 | ₩8,340 | ₩8,099 | ₩8,099 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,501 | ₩8,555 | ₩8,260 | ₩8,260 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,407 | ₩8,568 | ₩8,300 | ₩8,407 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,153 | ₩8,367 | ₩8,099 | ₩8,314 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,314 | ₩8,501 | ₩8,179 | ₩8,287 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,381 | ₩8,381 | ₩8,112 | ₩8,193 | -2.24% | 39.7만 |
|---|