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 | ₩20,253 | ₩20,374 | ₩19,358 | ₩19,692 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,641 | ₩20,641 | ₩20,307 | ₩20,400 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,774 | ₩20,921 | ₩20,120 | ₩20,347 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,162 | ₩21,710 | ₩20,721 | ₩20,948 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,736 | ₩22,271 | ₩20,975 | ₩21,042 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,841 | ₩21,817 | ₩20,587 | ₩21,763 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,773 | ₩20,908 | ₩19,666 | ₩20,841 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,786 | ₩19,826 | ₩19,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,692 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,786 | ₩20,000 | ₩19,372 | ₩19,773 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,307 | ₩20,307 | ₩19,599 | ₩19,879 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,574 | ₩20,868 | ₩20,106 | ₩20,173 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,149 | ₩21,349 | ₩20,494 | ₩20,507 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,483 | ₩21,549 | ₩21,042 | ₩21,296 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,857 | ₩21,923 | ₩21,376 | ₩21,576 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,975 | ₩22,151 | ₩20,855 | ₩21,750 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,870 | ₩22,298 | ₩21,296 | ₩21,442 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,843 | ₩22,404 | ₩21,683 | ₩22,084 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,819 | ₩23,059 | ₩21,710 | ₩21,817 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,446 | ₩23,567 | ₩22,925 | ₩22,992 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,219 | ₩23,540 | ₩22,885 | ₩23,099 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,326 | ₩23,941 | ₩23,326 | ₩23,487 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,754 | ₩23,981 | ₩23,246 | ₩23,607 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,780 | ₩24,395 | ₩23,580 | ₩23,660 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,513 | ₩24,582 | ₩23,473 | ₩23,473 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,475 | ₩24,475 | ₩23,540 | ₩23,714 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,716 | ₩24,836 | ₩24,155 | ₩24,288 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,809 | ₩25,357 | ₩24,609 | ₩24,969 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,384 | ₩25,464 | ₩23,553 | ₩24,489 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,342 | ₩25,370 | ₩24,328 | ₩25,344 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,740 | ₩24,529 | ₩23,553 | ₩24,074 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,792 | ₩23,473 | ₩22,712 | ₩23,406 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,500 | ₩23,954 | ₩22,658 | ₩22,979 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,790 | ₩23,633 | ₩21,790 | ₩23,393 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,523 | ₩22,151 | ₩20,828 | ₩21,817 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,805 | ₩22,845 | ₩22,164 | ₩22,458 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,845 | ₩23,153 | ₩22,712 | ₩22,778 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩22,992 | ₩23,580 | ₩22,257 | ₩22,618 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,716 | ₩24,836 | ₩23,019 | ₩23,246 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,114 | ₩24,903 | ₩24,061 | ₩24,529 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,965 | ₩24,141 | ₩22,912 | ₩24,008 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,738 | ₩23,313 | ₩22,632 | ₩22,845 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,712 | ₩23,380 | ₩22,591 | ₩22,698 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,179 | ₩23,700 | ₩22,819 | ₩22,832 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,605 | ₩23,380 | ₩22,605 | ₩22,912 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,872 | ₩23,233 | ₩22,271 | ₩22,551 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,046 | ₩23,286 | ₩22,551 | ₩23,179 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,712 | ₩24,048 | ₩21,576 | ₩22,712 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,028 | ₩21,442 | ₩20,841 | ₩21,175 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,040 | ₩21,643 | ₩20,040 | ₩21,376 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,589 | ₩21,923 | ₩21,122 | ₩21,897 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,881 | ₩21,736 | ₩20,053 | ₩21,509 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,053 | ₩20,815 | ₩20,040 | ₩20,734 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,040 | ₩20,400 | ₩20,040 | ₩20,053 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,681 | ₩20,908 | ₩20,040 | ₩20,066 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,576 | ₩21,696 | ₩20,534 | ₩20,788 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,576 | ₩21,643 | ₩21,082 | ₩21,483 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,002 | ₩21,616 | ₩21,002 | ₩21,576 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,521 | ₩21,108 | ₩20,494 | ₩21,015 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,574 | ₩20,708 | ₩20,040 | ₩20,587 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,320 | ₩20,828 | ₩20,040 | ₩20,253 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,173 | ₩20,988 | ₩20,093 | ₩20,467 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,002 | ₩21,108 | ₩19,706 | ₩20,440 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,336 | ₩21,336 | ₩19,452 | ₩20,521 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,559 | ₩20,988 | ₩19,559 | ₩20,694 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,414 | ₩20,734 | ₩19,051 | ₩19,439 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,628 | ₩21,255 | ₩20,521 | ₩21,108 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,761 | ₩21,202 | ₩20,240 | ₩20,962 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,133 | ₩20,948 | ₩19,893 | ₩20,601 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,053 | ₩20,614 | ₩19,185 | ₩20,040 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,002 | ₩21,282 | ₩20,240 | ₩20,294 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,948 | ₩21,322 | ₩20,881 | ₩21,002 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,215 | ₩21,857 | ₩20,975 | ₩21,282 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,095 | ₩21,616 | ₩20,521 | ₩21,376 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,042 | ₩21,696 | ₩21,042 | ₩21,296 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,975 | ₩21,683 | ₩20,801 | ₩21,389 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,257 | ₩22,257 | ₩20,881 | ₩20,962 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,830 | ₩22,231 | ₩21,536 | ₩21,990 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,082 | ₩22,191 | ₩21,082 | ₩21,870 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,708 | ₩21,376 | ₩20,173 | ₩21,362 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,921 | ₩21,362 | ₩20,400 | ₩20,962 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,336 | ₩21,790 | ₩20,414 | ₩21,175 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,536 | ₩21,990 | ₩20,908 | ₩21,376 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,042 | ₩22,351 | ₩21,042 | ₩22,097 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,108 | ₩21,536 | ₩20,334 | ₩20,921 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,788 | ₩21,483 | ₩20,387 | ₩21,175 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,895 | ₩21,509 | ₩20,387 | ₩20,962 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,494 | ₩21,215 | ₩20,200 | ₩21,215 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,229 | ₩21,229 | ₩20,320 | ₩20,334 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,670 | ₩21,776 | ₩21,055 | ₩21,376 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,923 | ₩22,551 | ₩21,376 | ₩21,750 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,551 | ₩23,246 | ₩21,883 | ₩22,084 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,765 | ₩23,299 | ₩22,712 | ₩22,805 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,774 | ₩23,286 | ₩20,774 | ₩22,845 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,271 | ₩23,366 | ₩21,416 | ₩21,750 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,179 | ₩23,941 | ₩22,057 | ₩22,418 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,448 | ₩24,782 | ₩23,660 | ₩23,754 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,340 | ₩24,676 | ₩23,246 | ₩24,195 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,538 | ₩24,208 | ₩22,538 | ₩23,540 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,166 | ₩23,473 | ₩22,458 | ₩22,952 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,513 | ₩24,248 | ₩23,153 | ₩23,286 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,114 | ₩25,116 | ₩23,099 | ₩23,580 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,046 | ₩23,874 | ₩22,551 | ₩23,834 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,618 | ₩23,660 | ₩22,231 | ₩23,340 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,057 | ₩22,685 | ₩21,389 | ₩22,444 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,565 | ₩22,872 | ₩21,202 | ₩22,298 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,017 | ₩22,511 | ₩21,589 | ₩22,391 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,803 | ₩21,897 | ₩20,975 | ₩21,817 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,908 | ₩21,576 | ₩20,320 | ₩21,549 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,776 | ₩22,298 | ₩20,788 | ₩21,255 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,523 | ₩22,164 | ₩21,175 | ₩21,923 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,374 | ₩21,229 | ₩20,374 | ₩21,175 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,643 | ₩21,643 | ₩20,093 | ₩20,213 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,750 | ₩21,910 | ₩21,282 | ₩21,643 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,309 | ₩21,870 | ₩21,135 | ₩21,736 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,572 | ₩21,028 | ₩19,211 | ₩21,002 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,372 | ₩19,666 | ₩18,971 | ₩19,345 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,225 | ₩19,465 | ₩19,064 | ₩19,251 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,345 | ₩19,706 | ₩19,064 | ₩19,064 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,038 | ₩19,639 | ₩18,771 | ₩19,398 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,570 | ₩18,917 | ₩18,463 | ₩18,664 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,675 | ₩18,490 | ₩17,568 | ₩18,423 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,341 | ₩17,581 | ₩16,954 | ₩17,541 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,622 | ₩17,822 | ₩17,221 | ₩17,515 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,368 | ₩17,742 | ₩17,368 | ₩17,541 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,381 | ₩17,755 | ₩17,141 | ₩17,515 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,089 | ₩18,236 | ₩17,127 | ₩17,368 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,702 | ₩18,169 | ₩17,688 | ₩18,089 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,715 | ₩18,089 | ₩17,368 | ₩17,702 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,740 | ₩17,769 | ₩16,740 | ₩17,715 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,967 | ₩17,501 | ₩16,967 | ₩17,114 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,807 | ₩17,127 | ₩16,793 | ₩17,060 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,700 | ₩17,034 | ₩16,272 | ₩16,807 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,352 | ₩16,780 | ₩16,259 | ₩16,726 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,912 | ₩16,780 | ₩15,912 | ₩16,473 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,032 | ₩16,286 | ₩15,698 | ₩15,925 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,499 | ₩16,713 | ₩15,885 | ₩16,112 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,314 | ₩17,488 | ₩16,539 | ₩16,713 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,543 | ₩18,597 | ₩17,234 | ₩17,301 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,807 | ₩18,236 | ₩16,366 | ₩18,156 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,952 | ₩16,807 | ₩15,631 | ₩16,767 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,631 | ₩16,152 | ₩15,364 | ₩16,032 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,431 | ₩15,578 | ₩14,976 | ₩15,564 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,377 | ₩15,484 | ₩15,257 | ₩15,431 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,364 | ₩15,631 | ₩15,297 | ₩15,364 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,936 | ₩15,404 | ₩14,936 | ₩15,270 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,856 | ₩15,217 | ₩14,656 | ₩14,963 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,444 | ₩15,604 | ₩14,549 | ₩14,696 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,604 | ₩15,658 | ₩15,324 | ₩15,364 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,484 | ₩15,671 | ₩15,284 | ₩15,444 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,644 | ₩15,952 | ₩15,324 | ₩15,417 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,524 | ₩15,831 | ₩15,123 | ₩15,364 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,845 | ₩17,368 | ₩15,337 | ₩15,698 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,671 | ₩15,858 | ₩14,936 | ₩15,818 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,726 | ₩16,726 | ₩15,765 | ₩15,791 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,099 | ₩16,807 | ₩15,938 | ₩16,593 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,165 | ₩16,165 | ₩15,845 | ₩16,032 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,018 | ₩16,299 | ₩15,912 | ₩16,072 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,232 | ₩16,406 | ₩15,938 | ₩16,032 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,099 | ₩16,406 | ₩15,912 | ₩16,272 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,032 | ₩16,366 | ₩15,952 | ₩16,045 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,805 | ₩16,165 | ₩15,578 | ₩16,005 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,058 | ₩16,125 | ₩15,898 | ₩15,898 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,005 | ₩16,232 | ₩15,978 | ₩15,992 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,912 | ₩16,165 | ₩15,858 | ₩15,992 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,925 | ₩16,232 | ₩15,404 | ₩16,032 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,497 | ₩16,085 | ₩15,390 | ₩16,032 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,179 | ₩16,366 | ₩15,310 | ₩15,310 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,272 | ₩16,272 | ₩15,978 | ₩15,978 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,232 | ₩16,740 | ₩16,072 | ₩16,205 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,484 | ₩16,499 | ₩15,484 | ₩16,018 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,377 | ₩16,205 | ₩15,230 | ₩15,457 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,440 | ₩16,700 | ₩13,199 | ₩15,845 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,368 | ₩17,368 | ₩14,589 | ₩15,885 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,431 | ₩16,486 | ₩15,431 | ₩16,299 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,431 | ₩15,818 | ₩15,404 | ₩15,698 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,163 | ₩15,711 | ₩15,137 | ₩15,604 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,324 | ₩15,364 | ₩14,843 | ₩14,963 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,829 | ₩15,364 | ₩14,736 | ₩15,244 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,747 | ₩14,910 | ₩13,507 | ₩14,829 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,654 | ₩13,721 | ₩13,560 | ₩13,627 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,493 | ₩13,640 | ₩13,493 | ₩13,574 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,493 | ₩13,574 | ₩13,373 | ₩13,493 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,093 | ₩13,427 | ₩12,959 | ₩13,373 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,772 | ₩13,133 | ₩12,772 | ₩13,039 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,986 | ₩13,066 | ₩12,759 | ₩12,772 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,306 | ₩13,346 | ₩12,972 | ₩12,999 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,199 | ₩13,213 | ₩13,039 | ₩13,093 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,932 | ₩13,119 | ₩12,932 | ₩13,093 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,598 | ₩13,053 | ₩12,598 | ₩12,892 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,890 | ₩12,839 | ₩11,890 | ₩12,598 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,972 | ₩13,012 | ₩11,516 | ₩11,783 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,266 | ₩13,360 | ₩13,039 | ₩13,053 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,360 | ₩13,427 | ₩13,093 | ₩13,226 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,240 | ₩13,413 | ₩13,213 | ₩13,226 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,159 | ₩13,373 | ₩13,159 | ₩13,360 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,373 | ₩13,480 | ₩13,186 | ₩13,320 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,545 | ₩13,600 | ₩12,545 | ₩13,373 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,186 | ₩13,186 | ₩12,505 | ₩12,545 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,453 | ₩13,520 | ₩13,173 | ₩13,173 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,226 | ₩13,560 | ₩13,053 | ₩13,520 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,692 | ₩13,333 | ₩12,692 | ₩13,226 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,972 | ₩13,093 | ₩12,625 | ₩12,692 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,093 | ₩13,226 | ₩12,986 | ₩13,039 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,825 | ₩13,119 | ₩12,825 | ₩13,106 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,785 | ₩12,999 | ₩12,785 | ₩12,852 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,572 | ₩13,066 | ₩12,558 | ₩12,946 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,986 | ₩13,093 | ₩12,558 | ₩12,585 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,852 | ₩13,173 | ₩12,852 | ₩13,053 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,240 | ₩13,266 | ₩12,865 | ₩12,999 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,266 | ₩13,680 | ₩13,119 | ₩13,280 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,053 | ₩13,253 | ₩12,999 | ₩13,213 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,119 | ₩13,293 | ₩13,026 | ₩13,053 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,652 | ₩13,266 | ₩12,625 | ₩13,186 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,865 | ₩13,012 | ₩12,652 | ₩12,652 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,946 | ₩13,079 | ₩12,732 | ₩12,892 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,959 | ₩13,119 | ₩12,438 | ₩13,012 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,226 | ₩13,293 | ₩13,106 | ₩13,133 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,531 | ₩13,293 | ₩12,531 | ₩13,159 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,852 | ₩12,906 | ₩12,224 | ₩12,598 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,173 | ₩13,226 | ₩12,879 | ₩12,932 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,799 | ₩13,346 | ₩12,371 | ₩13,173 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,226 | ₩13,533 | ₩12,932 | ₩12,959 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,199 | ₩13,333 | ₩13,026 | ₩13,093 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,572 | ₩13,346 | ₩12,572 | ₩13,240 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,133 | ₩13,266 | ₩12,531 | ₩12,759 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,946 | ₩13,253 | ₩12,692 | ₩13,133 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,747 | ₩13,747 | ₩12,732 | ₩12,999 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,133 | ₩13,747 | ₩13,133 | ₩13,707 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,266 | ₩13,520 | ₩13,159 | ₩13,333 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,665 | ₩13,493 | ₩12,665 | ₩13,266 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,157 | ₩12,839 | ₩12,117 | ₩12,719 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,329 | ₩12,344 | ₩11,155 | ₩12,291 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,352 | ₩11,489 | ₩9,352 | ₩11,449 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,898 | ₩9,098 | ₩8,844 | ₩9,058 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,417 | ₩9,098 | ₩8,417 | ₩9,045 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,617 | ₩8,711 | ₩8,470 | ₩8,630 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,497 | ₩8,697 | ₩8,483 | ₩8,617 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,657 | ₩8,697 | ₩8,483 | ₩8,550 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,443 | ₩8,604 | ₩8,363 | ₩8,604 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,430 | ₩8,524 | ₩8,363 | ₩8,483 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,604 | ₩8,644 | ₩8,310 | ₩8,430 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,684 | ₩8,684 | ₩8,497 | ₩8,524 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,417 | ₩8,671 | ₩8,390 | ₩8,657 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,337 | ₩8,457 | ₩8,270 | ₩8,417 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,123 | ₩8,483 | ₩8,069 | ₩8,403 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,203 | ₩8,310 | ₩8,069 | ₩8,069 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,470 | ₩8,524 | ₩8,230 | ₩8,230 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,377 | ₩8,537 | ₩8,270 | ₩8,377 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,123 | ₩8,337 | ₩8,069 | ₩8,283 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,283 | ₩8,470 | ₩8,149 | ₩8,256 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,350 | ₩8,350 | ₩8,083 | ₩8,163 | -2.24% | 39.7만 |
|---|