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 | ₩20,252 | ₩20,372 | ₩19,357 | ₩19,691 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,639 | ₩20,639 | ₩20,305 | ₩20,399 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,773 | ₩20,920 | ₩20,118 | ₩20,345 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,160 | ₩21,708 | ₩20,719 | ₩20,947 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,735 | ₩22,269 | ₩20,973 | ₩21,040 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,840 | ₩21,815 | ₩20,586 | ₩21,761 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,771 | ₩20,907 | ₩19,664 | ₩20,840 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,784 | ₩19,824 | ₩19,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,691 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,784 | ₩19,998 | ₩19,370 | ₩19,771 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,305 | ₩20,305 | ₩19,597 | ₩19,878 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,573 | ₩20,866 | ₩20,105 | ₩20,172 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,147 | ₩21,347 | ₩20,492 | ₩20,506 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,481 | ₩21,548 | ₩21,040 | ₩21,294 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,855 | ₩21,922 | ₩21,374 | ₩21,574 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,973 | ₩22,149 | ₩20,853 | ₩21,748 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,868 | ₩22,296 | ₩21,294 | ₩21,441 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,842 | ₩22,403 | ₩21,681 | ₩22,082 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,817 | ₩23,057 | ₩21,708 | ₩21,815 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,445 | ₩23,565 | ₩22,924 | ₩22,990 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,218 | ₩23,538 | ₩22,884 | ₩23,097 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,324 | ₩23,939 | ₩23,324 | ₩23,485 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,752 | ₩23,979 | ₩23,244 | ₩23,605 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,779 | ₩24,393 | ₩23,578 | ₩23,658 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,511 | ₩24,580 | ₩23,471 | ₩23,471 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,473 | ₩24,473 | ₩23,538 | ₩23,712 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,714 | ₩24,834 | ₩24,153 | ₩24,286 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,807 | ₩25,355 | ₩24,607 | ₩24,968 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,382 | ₩25,462 | ₩23,552 | ₩24,487 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,340 | ₩25,368 | ₩24,326 | ₩25,342 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,739 | ₩24,527 | ₩23,552 | ₩24,073 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,790 | ₩23,471 | ₩22,710 | ₩23,405 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,498 | ₩23,952 | ₩22,657 | ₩22,977 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,788 | ₩23,632 | ₩21,788 | ₩23,391 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,521 | ₩22,149 | ₩20,826 | ₩21,815 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,803 | ₩22,844 | ₩22,162 | ₩22,456 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,844 | ₩23,151 | ₩22,710 | ₩22,777 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩22,990 | ₩23,578 | ₩22,256 | ₩22,616 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,714 | ₩24,834 | ₩23,017 | ₩23,244 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,113 | ₩24,901 | ₩24,059 | ₩24,527 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,964 | ₩24,139 | ₩22,910 | ₩24,006 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,737 | ₩23,311 | ₩22,630 | ₩22,844 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,710 | ₩23,378 | ₩22,590 | ₩22,697 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,178 | ₩23,699 | ₩22,817 | ₩22,830 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,603 | ₩23,378 | ₩22,603 | ₩22,910 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,870 | ₩23,231 | ₩22,269 | ₩22,550 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,044 | ₩23,284 | ₩22,550 | ₩23,178 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,710 | ₩24,046 | ₩21,574 | ₩22,710 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,027 | ₩21,441 | ₩20,840 | ₩21,174 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,038 | ₩21,641 | ₩20,038 | ₩21,374 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,588 | ₩21,922 | ₩21,120 | ₩21,895 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,880 | ₩21,735 | ₩20,052 | ₩21,508 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,052 | ₩20,813 | ₩20,038 | ₩20,733 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,038 | ₩20,399 | ₩20,038 | ₩20,052 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,679 | ₩20,907 | ₩20,038 | ₩20,065 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,574 | ₩21,695 | ₩20,532 | ₩20,786 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,574 | ₩21,641 | ₩21,080 | ₩21,481 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,000 | ₩21,615 | ₩21,000 | ₩21,574 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,519 | ₩21,107 | ₩20,492 | ₩21,013 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,573 | ₩20,706 | ₩20,038 | ₩20,586 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,319 | ₩20,826 | ₩20,038 | ₩20,252 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,172 | ₩20,987 | ₩20,092 | ₩20,466 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,000 | ₩21,107 | ₩19,704 | ₩20,439 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,334 | ₩21,334 | ₩19,450 | ₩20,519 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,557 | ₩20,987 | ₩19,557 | ₩20,693 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,412 | ₩20,733 | ₩19,050 | ₩19,437 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,626 | ₩21,254 | ₩20,519 | ₩21,107 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,760 | ₩21,200 | ₩20,239 | ₩20,960 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,132 | ₩20,947 | ₩19,891 | ₩20,599 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,052 | ₩20,613 | ₩19,183 | ₩20,038 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,000 | ₩21,281 | ₩20,239 | ₩20,292 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,947 | ₩21,321 | ₩20,880 | ₩21,000 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,214 | ₩21,855 | ₩20,973 | ₩21,281 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,094 | ₩21,615 | ₩20,519 | ₩21,374 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,040 | ₩21,695 | ₩21,040 | ₩21,294 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,973 | ₩21,681 | ₩20,800 | ₩21,387 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,256 | ₩22,256 | ₩20,880 | ₩20,960 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,828 | ₩22,229 | ₩21,534 | ₩21,989 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,080 | ₩22,189 | ₩21,080 | ₩21,868 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,706 | ₩21,374 | ₩20,172 | ₩21,361 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,920 | ₩21,361 | ₩20,399 | ₩20,960 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,334 | ₩21,788 | ₩20,412 | ₩21,174 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,534 | ₩21,989 | ₩20,907 | ₩21,374 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,040 | ₩22,349 | ₩21,040 | ₩22,095 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,107 | ₩21,534 | ₩20,332 | ₩20,920 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,786 | ₩21,481 | ₩20,386 | ₩21,174 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,893 | ₩21,508 | ₩20,386 | ₩20,960 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,492 | ₩21,214 | ₩20,199 | ₩21,214 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,227 | ₩21,227 | ₩20,319 | ₩20,332 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,668 | ₩21,775 | ₩21,053 | ₩21,374 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,922 | ₩22,550 | ₩21,374 | ₩21,748 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,550 | ₩23,244 | ₩21,882 | ₩22,082 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,763 | ₩23,298 | ₩22,710 | ₩22,803 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,773 | ₩23,284 | ₩20,773 | ₩22,844 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,269 | ₩23,365 | ₩21,414 | ₩21,748 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,178 | ₩23,939 | ₩22,055 | ₩22,416 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,447 | ₩24,781 | ₩23,658 | ₩23,752 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,338 | ₩24,674 | ₩23,244 | ₩24,193 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,536 | ₩24,206 | ₩22,536 | ₩23,538 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,164 | ₩23,471 | ₩22,456 | ₩22,950 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,511 | ₩24,246 | ₩23,151 | ₩23,284 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,113 | ₩25,115 | ₩23,097 | ₩23,578 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,044 | ₩23,872 | ₩22,550 | ₩23,832 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,616 | ₩23,658 | ₩22,229 | ₩23,338 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,055 | ₩22,683 | ₩21,387 | ₩22,443 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,563 | ₩22,870 | ₩21,200 | ₩22,296 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,015 | ₩22,510 | ₩21,588 | ₩22,389 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,802 | ₩21,895 | ₩20,973 | ₩21,815 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,907 | ₩21,574 | ₩20,319 | ₩21,548 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,775 | ₩22,296 | ₩20,786 | ₩21,254 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,521 | ₩22,162 | ₩21,174 | ₩21,922 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,372 | ₩21,227 | ₩20,372 | ₩21,174 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,641 | ₩21,641 | ₩20,092 | ₩20,212 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,748 | ₩21,908 | ₩21,281 | ₩21,641 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,307 | ₩21,868 | ₩21,134 | ₩21,735 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,571 | ₩21,027 | ₩19,210 | ₩21,000 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,370 | ₩19,664 | ₩18,969 | ₩19,344 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,223 | ₩19,464 | ₩19,063 | ₩19,250 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,344 | ₩19,704 | ₩19,063 | ₩19,063 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,036 | ₩19,637 | ₩18,769 | ₩19,397 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,569 | ₩18,916 | ₩18,462 | ₩18,662 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,674 | ₩18,489 | ₩17,567 | ₩18,422 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,340 | ₩17,580 | ₩16,952 | ₩17,540 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,620 | ₩17,821 | ₩17,219 | ₩17,513 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,366 | ₩17,740 | ₩17,366 | ₩17,540 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,380 | ₩17,754 | ₩17,139 | ₩17,513 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,088 | ₩18,235 | ₩17,126 | ₩17,366 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,700 | ₩18,168 | ₩17,687 | ₩18,088 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,714 | ₩18,088 | ₩17,366 | ₩17,700 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,739 | ₩17,767 | ₩16,739 | ₩17,714 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,966 | ₩17,500 | ₩16,966 | ₩17,113 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,805 | ₩17,126 | ₩16,792 | ₩17,059 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,699 | ₩17,032 | ₩16,271 | ₩16,805 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,351 | ₩16,779 | ₩16,258 | ₩16,725 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,910 | ₩16,779 | ₩15,910 | ₩16,471 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,031 | ₩16,284 | ₩15,697 | ₩15,924 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,498 | ₩16,712 | ₩15,884 | ₩16,111 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,313 | ₩17,487 | ₩16,538 | ₩16,712 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,542 | ₩18,595 | ₩17,233 | ₩17,300 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,805 | ₩18,235 | ₩16,365 | ₩18,155 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,950 | ₩16,805 | ₩15,630 | ₩16,765 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,630 | ₩16,151 | ₩15,363 | ₩16,031 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,429 | ₩15,576 | ₩14,975 | ₩15,563 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,376 | ₩15,483 | ₩15,256 | ₩15,429 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,363 | ₩15,630 | ₩15,296 | ₩15,363 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,935 | ₩15,403 | ₩14,935 | ₩15,269 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,855 | ₩15,216 | ₩14,655 | ₩14,962 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,443 | ₩15,603 | ₩14,548 | ₩14,695 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,603 | ₩15,657 | ₩15,323 | ₩15,363 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,483 | ₩15,670 | ₩15,282 | ₩15,443 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,643 | ₩15,950 | ₩15,323 | ₩15,416 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,523 | ₩15,830 | ₩15,122 | ₩15,363 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,844 | ₩17,366 | ₩15,336 | ₩15,697 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,670 | ₩15,857 | ₩14,935 | ₩15,817 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,725 | ₩16,725 | ₩15,763 | ₩15,790 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,097 | ₩16,805 | ₩15,937 | ₩16,592 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,164 | ₩16,164 | ₩15,844 | ₩16,031 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,017 | ₩16,298 | ₩15,910 | ₩16,071 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,231 | ₩16,405 | ₩15,937 | ₩16,031 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,097 | ₩16,405 | ₩15,910 | ₩16,271 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,031 | ₩16,365 | ₩15,950 | ₩16,044 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,803 | ₩16,164 | ₩15,576 | ₩16,004 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,057 | ₩16,124 | ₩15,897 | ₩15,897 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,004 | ₩16,231 | ₩15,977 | ₩15,990 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,910 | ₩16,164 | ₩15,857 | ₩15,990 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,924 | ₩16,231 | ₩15,403 | ₩16,031 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,496 | ₩16,084 | ₩15,389 | ₩16,031 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,178 | ₩16,365 | ₩15,309 | ₩15,309 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,271 | ₩16,271 | ₩15,977 | ₩15,977 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,231 | ₩16,739 | ₩16,071 | ₩16,204 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,483 | ₩16,498 | ₩15,483 | ₩16,017 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,376 | ₩16,204 | ₩15,229 | ₩15,456 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,439 | ₩16,699 | ₩13,198 | ₩15,844 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,366 | ₩17,366 | ₩14,588 | ₩15,884 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,429 | ₩16,485 | ₩15,429 | ₩16,298 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,429 | ₩15,817 | ₩15,403 | ₩15,697 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,162 | ₩15,710 | ₩15,136 | ₩15,603 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,323 | ₩15,363 | ₩14,842 | ₩14,962 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,828 | ₩15,363 | ₩14,735 | ₩15,242 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,746 | ₩14,908 | ₩13,506 | ₩14,828 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,653 | ₩13,719 | ₩13,559 | ₩13,626 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,492 | ₩13,639 | ₩13,492 | ₩13,573 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,492 | ₩13,573 | ₩13,372 | ₩13,492 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,092 | ₩13,426 | ₩12,958 | ₩13,372 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,771 | ₩13,132 | ₩12,771 | ₩13,038 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,985 | ₩13,065 | ₩12,758 | ₩12,771 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,305 | ₩13,345 | ₩12,971 | ₩12,998 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,198 | ₩13,212 | ₩13,038 | ₩13,092 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,931 | ₩13,118 | ₩12,931 | ₩13,092 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,597 | ₩13,052 | ₩12,597 | ₩12,891 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,889 | ₩12,838 | ₩11,889 | ₩12,597 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,971 | ₩13,011 | ₩11,515 | ₩11,782 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,265 | ₩13,359 | ₩13,038 | ₩13,052 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,359 | ₩13,426 | ₩13,092 | ₩13,225 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,239 | ₩13,412 | ₩13,212 | ₩13,225 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,158 | ₩13,372 | ₩13,158 | ₩13,359 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,372 | ₩13,479 | ₩13,185 | ₩13,319 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,544 | ₩13,599 | ₩12,544 | ₩13,372 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,185 | ₩13,185 | ₩12,504 | ₩12,544 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,452 | ₩13,519 | ₩13,172 | ₩13,172 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,225 | ₩13,559 | ₩13,052 | ₩13,519 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,691 | ₩13,332 | ₩12,691 | ₩13,225 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,971 | ₩13,092 | ₩12,624 | ₩12,691 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,092 | ₩13,225 | ₩12,985 | ₩13,038 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,824 | ₩13,118 | ₩12,824 | ₩13,105 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,784 | ₩12,998 | ₩12,784 | ₩12,851 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,571 | ₩13,065 | ₩12,557 | ₩12,945 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,985 | ₩13,092 | ₩12,557 | ₩12,584 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,851 | ₩13,172 | ₩12,851 | ₩13,052 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,239 | ₩13,265 | ₩12,865 | ₩12,998 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,265 | ₩13,679 | ₩13,118 | ₩13,279 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,052 | ₩13,252 | ₩12,998 | ₩13,212 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,118 | ₩13,292 | ₩13,025 | ₩13,052 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,651 | ₩13,265 | ₩12,624 | ₩13,185 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,865 | ₩13,011 | ₩12,651 | ₩12,651 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,945 | ₩13,078 | ₩12,731 | ₩12,891 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,958 | ₩13,118 | ₩12,437 | ₩13,011 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,225 | ₩13,292 | ₩13,105 | ₩13,132 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,531 | ₩13,292 | ₩12,531 | ₩13,158 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,851 | ₩12,905 | ₩12,223 | ₩12,597 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,172 | ₩13,225 | ₩12,878 | ₩12,931 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,798 | ₩13,345 | ₩12,370 | ₩13,172 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,225 | ₩13,532 | ₩12,931 | ₩12,958 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,198 | ₩13,332 | ₩13,025 | ₩13,092 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,571 | ₩13,345 | ₩12,571 | ₩13,239 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,132 | ₩13,265 | ₩12,531 | ₩12,758 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,945 | ₩13,252 | ₩12,691 | ₩13,132 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,746 | ₩13,746 | ₩12,731 | ₩12,998 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,132 | ₩13,746 | ₩13,132 | ₩13,706 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,265 | ₩13,519 | ₩13,158 | ₩13,332 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,664 | ₩13,492 | ₩12,664 | ₩13,265 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,157 | ₩12,838 | ₩12,116 | ₩12,718 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,328 | ₩12,344 | ₩11,155 | ₩12,290 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,351 | ₩11,489 | ₩9,351 | ₩11,448 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,897 | ₩9,097 | ₩8,844 | ₩9,057 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,416 | ₩9,097 | ₩8,416 | ₩9,044 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,616 | ₩8,710 | ₩8,469 | ₩8,630 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,496 | ₩8,697 | ₩8,483 | ₩8,616 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,657 | ₩8,697 | ₩8,483 | ₩8,550 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,443 | ₩8,603 | ₩8,363 | ₩8,603 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,429 | ₩8,523 | ₩8,363 | ₩8,483 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,603 | ₩8,643 | ₩8,309 | ₩8,429 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,683 | ₩8,683 | ₩8,496 | ₩8,523 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,416 | ₩8,670 | ₩8,389 | ₩8,657 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,336 | ₩8,456 | ₩8,269 | ₩8,416 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,122 | ₩8,483 | ₩8,069 | ₩8,403 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,202 | ₩8,309 | ₩8,069 | ₩8,069 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,469 | ₩8,523 | ₩8,229 | ₩8,229 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,376 | ₩8,536 | ₩8,269 | ₩8,376 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,122 | ₩8,336 | ₩8,069 | ₩8,282 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,282 | ₩8,469 | ₩8,149 | ₩8,256 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,349 | ₩8,349 | ₩8,082 | ₩8,162 | -2.24% | 39.7만 |
|---|