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 | ₩20,262 | ₩20,383 | ₩19,367 | ₩19,701 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,650 | ₩20,650 | ₩20,316 | ₩20,409 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,784 | ₩20,931 | ₩20,129 | ₩20,356 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,171 | ₩21,719 | ₩20,730 | ₩20,957 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,746 | ₩22,280 | ₩20,984 | ₩21,051 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,850 | ₩21,826 | ₩20,596 | ₩21,773 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,781 | ₩20,917 | ₩19,674 | ₩20,850 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,794 | ₩19,835 | ₩19,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,701 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,794 | ₩20,008 | ₩19,380 | ₩19,781 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,316 | ₩20,316 | ₩19,607 | ₩19,888 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,583 | ₩20,877 | ₩20,115 | ₩20,182 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,158 | ₩21,358 | ₩20,503 | ₩20,516 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,492 | ₩21,559 | ₩21,051 | ₩21,305 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,866 | ₩21,933 | ₩21,385 | ₩21,585 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,984 | ₩22,160 | ₩20,864 | ₩21,759 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,879 | ₩22,307 | ₩21,305 | ₩21,452 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,853 | ₩22,414 | ₩21,692 | ₩22,093 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,828 | ₩23,069 | ₩21,719 | ₩21,826 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,457 | ₩23,577 | ₩22,935 | ₩23,002 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,229 | ₩23,550 | ₩22,895 | ₩23,109 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,336 | ₩23,951 | ₩23,336 | ₩23,497 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,764 | ₩23,991 | ₩23,256 | ₩23,617 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,791 | ₩24,406 | ₩23,590 | ₩23,670 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,523 | ₩24,593 | ₩23,483 | ₩23,483 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,486 | ₩24,486 | ₩23,550 | ₩23,724 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,726 | ₩24,847 | ₩24,165 | ₩24,299 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,820 | ₩25,368 | ₩24,619 | ₩24,980 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,395 | ₩25,475 | ₩23,564 | ₩24,499 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,352 | ₩25,381 | ₩24,339 | ₩25,355 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,751 | ₩24,539 | ₩23,564 | ₩24,085 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,802 | ₩23,483 | ₩22,722 | ₩23,417 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,510 | ₩23,965 | ₩22,668 | ₩22,989 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,799 | ₩23,644 | ₩21,799 | ₩23,403 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,532 | ₩22,160 | ₩20,837 | ₩21,826 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,815 | ₩22,855 | ₩22,174 | ₩22,468 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,855 | ₩23,163 | ₩22,722 | ₩22,788 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩23,002 | ₩23,590 | ₩22,267 | ₩22,628 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,726 | ₩24,847 | ₩23,029 | ₩23,256 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,125 | ₩24,913 | ₩24,071 | ₩24,539 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,975 | ₩24,152 | ₩22,922 | ₩24,018 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,748 | ₩23,323 | ₩22,641 | ₩22,855 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,722 | ₩23,390 | ₩22,601 | ₩22,708 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,189 | ₩23,711 | ₩22,828 | ₩22,842 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,615 | ₩23,390 | ₩22,615 | ₩22,922 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,882 | ₩23,243 | ₩22,280 | ₩22,561 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,056 | ₩23,296 | ₩22,561 | ₩23,189 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,722 | ₩24,058 | ₩21,585 | ₩22,722 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,037 | ₩21,452 | ₩20,850 | ₩21,184 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,048 | ₩21,652 | ₩20,048 | ₩21,385 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,599 | ₩21,933 | ₩21,131 | ₩21,906 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,890 | ₩21,746 | ₩20,062 | ₩21,519 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,062 | ₩20,824 | ₩20,048 | ₩20,743 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,048 | ₩20,409 | ₩20,048 | ₩20,062 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,690 | ₩20,917 | ₩20,048 | ₩20,075 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,585 | ₩21,706 | ₩20,543 | ₩20,797 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,585 | ₩21,652 | ₩21,091 | ₩21,492 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,011 | ₩21,626 | ₩21,011 | ₩21,585 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,530 | ₩21,118 | ₩20,503 | ₩21,024 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,583 | ₩20,717 | ₩20,048 | ₩20,596 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,329 | ₩20,837 | ₩20,048 | ₩20,262 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,182 | ₩20,997 | ₩20,102 | ₩20,476 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,011 | ₩21,118 | ₩19,714 | ₩20,449 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,345 | ₩21,345 | ₩19,460 | ₩20,530 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,567 | ₩20,997 | ₩19,567 | ₩20,703 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,423 | ₩20,743 | ₩19,059 | ₩19,447 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,636 | ₩21,265 | ₩20,530 | ₩21,118 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,770 | ₩21,211 | ₩20,249 | ₩20,971 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,142 | ₩20,957 | ₩19,901 | ₩20,610 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,062 | ₩20,623 | ₩19,193 | ₩20,048 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,011 | ₩21,291 | ₩20,249 | ₩20,302 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,957 | ₩21,331 | ₩20,890 | ₩21,011 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,225 | ₩21,866 | ₩20,984 | ₩21,291 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,104 | ₩21,626 | ₩20,530 | ₩21,385 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,051 | ₩21,706 | ₩21,051 | ₩21,305 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,984 | ₩21,692 | ₩20,810 | ₩21,398 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,267 | ₩22,267 | ₩20,890 | ₩20,971 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,839 | ₩22,240 | ₩21,545 | ₩22,000 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,091 | ₩22,200 | ₩21,091 | ₩21,879 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,717 | ₩21,385 | ₩20,182 | ₩21,372 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,931 | ₩21,372 | ₩20,409 | ₩20,971 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,345 | ₩21,799 | ₩20,423 | ₩21,184 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,545 | ₩22,000 | ₩20,917 | ₩21,385 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,051 | ₩22,361 | ₩21,051 | ₩22,107 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,118 | ₩21,545 | ₩20,342 | ₩20,931 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,797 | ₩21,492 | ₩20,396 | ₩21,184 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,904 | ₩21,519 | ₩20,396 | ₩20,971 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,503 | ₩21,225 | ₩20,209 | ₩21,225 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,238 | ₩21,238 | ₩20,329 | ₩20,342 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,679 | ₩21,786 | ₩21,064 | ₩21,385 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,933 | ₩22,561 | ₩21,385 | ₩21,759 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,561 | ₩23,256 | ₩21,893 | ₩22,093 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,775 | ₩23,310 | ₩22,722 | ₩22,815 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,784 | ₩23,296 | ₩20,784 | ₩22,855 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,280 | ₩23,376 | ₩21,425 | ₩21,759 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,189 | ₩23,951 | ₩22,067 | ₩22,427 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,459 | ₩24,793 | ₩23,670 | ₩23,764 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,350 | ₩24,686 | ₩23,256 | ₩24,205 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,548 | ₩24,218 | ₩22,548 | ₩23,550 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,176 | ₩23,483 | ₩22,468 | ₩22,962 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,523 | ₩24,259 | ₩23,163 | ₩23,296 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,125 | ₩25,127 | ₩23,109 | ₩23,590 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,056 | ₩23,884 | ₩22,561 | ₩23,844 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,628 | ₩23,670 | ₩22,240 | ₩23,350 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,067 | ₩22,695 | ₩21,398 | ₩22,454 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,574 | ₩22,882 | ₩21,211 | ₩22,307 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,027 | ₩22,521 | ₩21,599 | ₩22,401 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,813 | ₩21,906 | ₩20,984 | ₩21,826 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,917 | ₩21,585 | ₩20,329 | ₩21,559 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,786 | ₩22,307 | ₩20,797 | ₩21,265 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,532 | ₩22,174 | ₩21,184 | ₩21,933 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,383 | ₩21,238 | ₩20,383 | ₩21,184 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,652 | ₩21,652 | ₩20,102 | ₩20,222 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,759 | ₩21,920 | ₩21,291 | ₩21,652 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,318 | ₩21,879 | ₩21,144 | ₩21,746 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,581 | ₩21,037 | ₩19,220 | ₩21,011 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,380 | ₩19,674 | ₩18,979 | ₩19,353 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,233 | ₩19,474 | ₩19,073 | ₩19,260 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,353 | ₩19,714 | ₩19,073 | ₩19,073 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,046 | ₩19,647 | ₩18,779 | ₩19,407 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,578 | ₩18,926 | ₩18,471 | ₩18,672 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,683 | ₩18,498 | ₩17,576 | ₩18,431 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,349 | ₩17,589 | ₩16,961 | ₩17,549 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,629 | ₩17,830 | ₩17,228 | ₩17,522 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,375 | ₩17,750 | ₩17,375 | ₩17,549 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,389 | ₩17,763 | ₩17,148 | ₩17,522 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,097 | ₩18,244 | ₩17,135 | ₩17,375 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,709 | ₩18,177 | ₩17,696 | ₩18,097 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,723 | ₩18,097 | ₩17,375 | ₩17,709 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,747 | ₩17,776 | ₩16,747 | ₩17,723 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,974 | ₩17,509 | ₩16,974 | ₩17,121 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,814 | ₩17,135 | ₩16,801 | ₩17,068 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,707 | ₩17,041 | ₩16,279 | ₩16,814 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,359 | ₩16,787 | ₩16,266 | ₩16,734 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,918 | ₩16,787 | ₩15,918 | ₩16,480 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,039 | ₩16,293 | ₩15,705 | ₩15,932 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,507 | ₩16,720 | ₩15,892 | ₩16,119 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,322 | ₩17,496 | ₩16,547 | ₩16,720 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,551 | ₩18,605 | ₩17,242 | ₩17,308 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,814 | ₩18,244 | ₩16,373 | ₩18,164 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,959 | ₩16,814 | ₩15,638 | ₩16,774 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,638 | ₩16,159 | ₩15,370 | ₩16,039 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,437 | ₩15,584 | ₩14,983 | ₩15,571 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,384 | ₩15,491 | ₩15,264 | ₩15,437 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,370 | ₩15,638 | ₩15,304 | ₩15,370 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,943 | ₩15,411 | ₩14,943 | ₩15,277 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,863 | ₩15,223 | ₩14,662 | ₩14,969 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,451 | ₩15,611 | ₩14,555 | ₩14,702 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,611 | ₩15,664 | ₩15,330 | ₩15,370 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,491 | ₩15,678 | ₩15,290 | ₩15,451 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,651 | ₩15,959 | ₩15,330 | ₩15,424 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,531 | ₩15,838 | ₩15,130 | ₩15,370 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,852 | ₩17,375 | ₩15,344 | ₩15,705 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,678 | ₩15,865 | ₩14,943 | ₩15,825 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,734 | ₩16,734 | ₩15,771 | ₩15,798 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,106 | ₩16,814 | ₩15,945 | ₩16,600 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,172 | ₩16,172 | ₩15,852 | ₩16,039 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,025 | ₩16,306 | ₩15,918 | ₩16,079 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,239 | ₩16,413 | ₩15,945 | ₩16,039 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,106 | ₩16,413 | ₩15,918 | ₩16,279 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,039 | ₩16,373 | ₩15,959 | ₩16,052 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,812 | ₩16,172 | ₩15,584 | ₩16,012 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,065 | ₩16,132 | ₩15,905 | ₩15,905 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,012 | ₩16,239 | ₩15,985 | ₩15,999 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,918 | ₩16,172 | ₩15,865 | ₩15,999 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,932 | ₩16,239 | ₩15,411 | ₩16,039 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,504 | ₩16,092 | ₩15,397 | ₩16,039 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,186 | ₩16,373 | ₩15,317 | ₩15,317 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,279 | ₩16,279 | ₩15,985 | ₩15,985 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,239 | ₩16,747 | ₩16,079 | ₩16,212 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,491 | ₩16,507 | ₩15,491 | ₩16,025 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,384 | ₩16,212 | ₩15,237 | ₩15,464 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,446 | ₩16,707 | ₩13,205 | ₩15,852 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,375 | ₩17,375 | ₩14,595 | ₩15,892 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,437 | ₩16,493 | ₩15,437 | ₩16,306 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,437 | ₩15,825 | ₩15,411 | ₩15,705 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,170 | ₩15,718 | ₩15,143 | ₩15,611 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,330 | ₩15,370 | ₩14,849 | ₩14,969 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,836 | ₩15,370 | ₩14,742 | ₩15,250 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,753 | ₩14,916 | ₩13,513 | ₩14,836 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,660 | ₩13,726 | ₩13,566 | ₩13,633 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,499 | ₩13,646 | ₩13,499 | ₩13,579 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,499 | ₩13,579 | ₩13,379 | ₩13,499 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,098 | ₩13,432 | ₩12,965 | ₩13,379 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,778 | ₩13,138 | ₩12,778 | ₩13,045 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,991 | ₩13,072 | ₩12,764 | ₩12,778 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,312 | ₩13,352 | ₩12,978 | ₩13,005 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,205 | ₩13,219 | ₩13,045 | ₩13,098 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,938 | ₩13,125 | ₩12,938 | ₩13,098 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,604 | ₩13,058 | ₩12,604 | ₩12,898 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,895 | ₩12,844 | ₩11,895 | ₩12,604 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,978 | ₩13,018 | ₩11,521 | ₩11,788 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,272 | ₩13,366 | ₩13,045 | ₩13,058 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,366 | ₩13,432 | ₩13,098 | ₩13,232 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,245 | ₩13,419 | ₩13,219 | ₩13,232 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,165 | ₩13,379 | ₩13,165 | ₩13,366 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,379 | ₩13,486 | ₩13,192 | ₩13,326 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,550 | ₩13,606 | ₩12,550 | ₩13,379 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,192 | ₩13,192 | ₩12,510 | ₩12,550 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,459 | ₩13,526 | ₩13,178 | ₩13,178 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,232 | ₩13,566 | ₩13,058 | ₩13,526 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,697 | ₩13,339 | ₩12,697 | ₩13,232 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,978 | ₩13,098 | ₩12,630 | ₩12,697 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,098 | ₩13,232 | ₩12,991 | ₩13,045 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,831 | ₩13,125 | ₩12,831 | ₩13,112 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,791 | ₩13,005 | ₩12,791 | ₩12,858 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,577 | ₩13,072 | ₩12,564 | ₩12,951 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,991 | ₩13,098 | ₩12,564 | ₩12,590 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,858 | ₩13,178 | ₩12,858 | ₩13,058 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,245 | ₩13,272 | ₩12,871 | ₩13,005 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,272 | ₩13,686 | ₩13,125 | ₩13,285 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,058 | ₩13,259 | ₩13,005 | ₩13,219 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,125 | ₩13,299 | ₩13,031 | ₩13,058 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,657 | ₩13,272 | ₩12,630 | ₩13,192 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,871 | ₩13,018 | ₩12,657 | ₩12,657 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,951 | ₩13,085 | ₩12,737 | ₩12,898 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,965 | ₩13,125 | ₩12,443 | ₩13,018 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,232 | ₩13,299 | ₩13,112 | ₩13,138 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,537 | ₩13,299 | ₩12,537 | ₩13,165 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,858 | ₩12,911 | ₩12,230 | ₩12,604 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,178 | ₩13,232 | ₩12,884 | ₩12,938 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,804 | ₩13,352 | ₩12,377 | ₩13,178 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,232 | ₩13,539 | ₩12,938 | ₩12,965 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,205 | ₩13,339 | ₩13,031 | ₩13,098 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,577 | ₩13,352 | ₩12,577 | ₩13,245 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,138 | ₩13,272 | ₩12,537 | ₩12,764 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,951 | ₩13,259 | ₩12,697 | ₩13,138 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,753 | ₩13,753 | ₩12,737 | ₩13,005 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,138 | ₩13,753 | ₩13,138 | ₩13,713 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,272 | ₩13,526 | ₩13,165 | ₩13,339 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,671 | ₩13,499 | ₩12,671 | ₩13,272 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,163 | ₩12,844 | ₩12,123 | ₩12,724 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,334 | ₩12,350 | ₩11,160 | ₩12,296 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,356 | ₩11,494 | ₩9,356 | ₩11,454 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,901 | ₩9,102 | ₩8,848 | ₩9,062 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,420 | ₩9,102 | ₩8,420 | ₩9,049 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,621 | ₩8,714 | ₩8,474 | ₩8,634 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,501 | ₩8,701 | ₩8,487 | ₩8,621 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,661 | ₩8,701 | ₩8,487 | ₩8,554 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,447 | ₩8,607 | ₩8,367 | ₩8,607 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,434 | ₩8,527 | ₩8,367 | ₩8,487 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,607 | ₩8,648 | ₩8,313 | ₩8,434 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,688 | ₩8,688 | ₩8,501 | ₩8,527 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,420 | ₩8,674 | ₩8,394 | ₩8,661 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,340 | ₩8,460 | ₩8,273 | ₩8,420 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,126 | ₩8,487 | ₩8,073 | ₩8,407 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,206 | ₩8,313 | ₩8,073 | ₩8,073 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,474 | ₩8,527 | ₩8,233 | ₩8,233 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,380 | ₩8,541 | ₩8,273 | ₩8,380 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,126 | ₩8,340 | ₩8,073 | ₩8,287 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,287 | ₩8,474 | ₩8,153 | ₩8,260 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,354 | ₩8,354 | ₩8,086 | ₩8,166 | -2.24% | 39.7만 |
|---|