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 | ₩20,228 | ₩20,348 | ₩19,334 | ₩19,667 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,615 | ₩20,615 | ₩20,281 | ₩20,374 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,748 | ₩20,895 | ₩20,094 | ₩20,321 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,135 | ₩21,682 | ₩20,695 | ₩20,922 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,709 | ₩22,242 | ₩20,948 | ₩21,015 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,815 | ₩21,789 | ₩20,561 | ₩21,735 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,747 | ₩20,881 | ₩19,641 | ₩20,815 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,761 | ₩19,801 | ₩19,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,667 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,761 | ₩19,974 | ₩19,347 | ₩19,747 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,281 | ₩20,281 | ₩19,574 | ₩19,854 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,548 | ₩20,841 | ₩20,081 | ₩20,148 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,122 | ₩21,322 | ₩20,468 | ₩20,481 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,455 | ₩21,522 | ₩21,015 | ₩21,268 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,829 | ₩21,896 | ₩21,348 | ₩21,549 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,948 | ₩22,122 | ₩20,828 | ₩21,722 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,842 | ₩22,269 | ₩21,268 | ₩21,415 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,815 | ₩22,376 | ₩21,655 | ₩22,056 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,790 | ₩23,030 | ₩21,682 | ₩21,789 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,417 | ₩23,537 | ₩22,896 | ₩22,963 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,190 | ₩23,510 | ₩22,856 | ₩23,070 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,297 | ₩23,910 | ₩23,297 | ₩23,457 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,723 | ₩23,950 | ₩23,216 | ₩23,577 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,750 | ₩24,364 | ₩23,550 | ₩23,630 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,483 | ₩24,551 | ₩23,443 | ₩23,443 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,444 | ₩24,444 | ₩23,510 | ₩23,683 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,684 | ₩24,804 | ₩24,124 | ₩24,257 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,778 | ₩25,325 | ₩24,577 | ₩24,938 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,351 | ₩25,431 | ₩23,523 | ₩24,457 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,311 | ₩25,338 | ₩24,297 | ₩25,311 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,710 | ₩24,497 | ₩23,523 | ₩24,044 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,763 | ₩23,443 | ₩22,683 | ₩23,377 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,470 | ₩23,924 | ₩22,629 | ₩22,950 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,762 | ₩23,603 | ₩21,762 | ₩23,363 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,495 | ₩22,122 | ₩20,801 | ₩21,789 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,776 | ₩22,816 | ₩22,136 | ₩22,429 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,816 | ₩23,123 | ₩22,683 | ₩22,749 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩22,963 | ₩23,550 | ₩22,229 | ₩22,589 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,684 | ₩24,804 | ₩22,990 | ₩23,216 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,084 | ₩24,871 | ₩24,030 | ₩24,497 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,936 | ₩24,110 | ₩22,883 | ₩23,977 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,709 | ₩23,283 | ₩22,603 | ₩22,816 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,683 | ₩23,350 | ₩22,563 | ₩22,669 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,150 | ₩23,670 | ₩22,790 | ₩22,803 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,576 | ₩23,350 | ₩22,576 | ₩22,883 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,843 | ₩23,203 | ₩22,242 | ₩22,523 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,016 | ₩23,257 | ₩22,523 | ₩23,150 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,683 | ₩24,017 | ₩21,549 | ₩22,683 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,002 | ₩21,415 | ₩20,815 | ₩21,148 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,014 | ₩21,615 | ₩20,014 | ₩21,348 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,562 | ₩21,896 | ₩21,095 | ₩21,869 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,855 | ₩21,709 | ₩20,028 | ₩21,482 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,028 | ₩20,788 | ₩20,014 | ₩20,708 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,014 | ₩20,374 | ₩20,014 | ₩20,028 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,655 | ₩20,881 | ₩20,014 | ₩20,041 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,549 | ₩21,669 | ₩20,508 | ₩20,761 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,549 | ₩21,615 | ₩21,055 | ₩21,455 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩20,975 | ₩21,589 | ₩20,975 | ₩21,549 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,495 | ₩21,082 | ₩20,468 | ₩20,988 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,548 | ₩20,681 | ₩20,014 | ₩20,561 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,294 | ₩20,801 | ₩20,014 | ₩20,228 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,148 | ₩20,962 | ₩20,068 | ₩20,441 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩20,975 | ₩21,082 | ₩19,681 | ₩20,414 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,308 | ₩21,308 | ₩19,427 | ₩20,495 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,534 | ₩20,962 | ₩19,534 | ₩20,668 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,388 | ₩20,708 | ₩19,027 | ₩19,414 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,601 | ₩21,228 | ₩20,495 | ₩21,082 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,735 | ₩21,175 | ₩20,214 | ₩20,935 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,108 | ₩20,922 | ₩19,867 | ₩20,575 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,028 | ₩20,588 | ₩19,160 | ₩20,014 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩20,975 | ₩21,255 | ₩20,214 | ₩20,268 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,922 | ₩21,295 | ₩20,855 | ₩20,975 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,188 | ₩21,829 | ₩20,948 | ₩21,255 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,068 | ₩21,589 | ₩20,495 | ₩21,348 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,015 | ₩21,669 | ₩21,015 | ₩21,268 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,948 | ₩21,655 | ₩20,775 | ₩21,362 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,229 | ₩22,229 | ₩20,855 | ₩20,935 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,802 | ₩22,202 | ₩21,509 | ₩21,962 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,055 | ₩22,162 | ₩21,055 | ₩21,842 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,681 | ₩21,348 | ₩20,148 | ₩21,335 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,895 | ₩21,335 | ₩20,374 | ₩20,935 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,308 | ₩21,762 | ₩20,388 | ₩21,148 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,509 | ₩21,962 | ₩20,881 | ₩21,348 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,015 | ₩22,323 | ₩21,015 | ₩22,069 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,082 | ₩21,509 | ₩20,308 | ₩20,895 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,761 | ₩21,455 | ₩20,361 | ₩21,148 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,868 | ₩21,482 | ₩20,361 | ₩20,935 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,468 | ₩21,188 | ₩20,174 | ₩21,188 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,202 | ₩21,202 | ₩20,294 | ₩20,308 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,642 | ₩21,749 | ₩21,028 | ₩21,348 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,896 | ₩22,523 | ₩21,348 | ₩21,722 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,523 | ₩23,216 | ₩21,856 | ₩22,056 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,736 | ₩23,270 | ₩22,683 | ₩22,776 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,748 | ₩23,257 | ₩20,748 | ₩22,816 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,242 | ₩23,337 | ₩21,389 | ₩21,722 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,150 | ₩23,910 | ₩22,029 | ₩22,389 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,417 | ₩24,751 | ₩23,630 | ₩23,723 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,310 | ₩24,644 | ₩23,216 | ₩24,164 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,509 | ₩24,177 | ₩22,509 | ₩23,510 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,136 | ₩23,443 | ₩22,429 | ₩22,923 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,483 | ₩24,217 | ₩23,123 | ₩23,257 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,084 | ₩25,084 | ₩23,070 | ₩23,550 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,016 | ₩23,844 | ₩22,523 | ₩23,804 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,589 | ₩23,630 | ₩22,202 | ₩23,310 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,029 | ₩22,656 | ₩21,362 | ₩22,416 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,536 | ₩22,843 | ₩21,175 | ₩22,269 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩21,989 | ₩22,483 | ₩21,562 | ₩22,363 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,775 | ₩21,869 | ₩20,948 | ₩21,789 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,881 | ₩21,549 | ₩20,294 | ₩21,522 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,749 | ₩22,269 | ₩20,761 | ₩21,228 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,495 | ₩22,136 | ₩21,148 | ₩21,896 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,348 | ₩21,202 | ₩20,348 | ₩21,148 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,615 | ₩21,615 | ₩20,068 | ₩20,188 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,722 | ₩21,882 | ₩21,255 | ₩21,615 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,282 | ₩21,842 | ₩21,108 | ₩21,709 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,547 | ₩21,002 | ₩19,187 | ₩20,975 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,347 | ₩19,641 | ₩18,947 | ₩19,320 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,200 | ₩19,440 | ₩19,040 | ₩19,227 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,320 | ₩19,681 | ₩19,040 | ₩19,040 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,013 | ₩19,614 | ₩18,747 | ₩19,374 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,546 | ₩18,893 | ₩18,440 | ₩18,640 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,653 | ₩18,466 | ₩17,546 | ₩18,400 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,319 | ₩17,559 | ₩16,932 | ₩17,519 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,599 | ₩17,799 | ₩17,199 | ₩17,492 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,346 | ₩17,719 | ₩17,346 | ₩17,519 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,359 | ₩17,733 | ₩17,119 | ₩17,492 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,066 | ₩18,213 | ₩17,105 | ₩17,346 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,679 | ₩18,146 | ₩17,666 | ₩18,066 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,693 | ₩18,066 | ₩17,346 | ₩17,679 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,719 | ₩17,746 | ₩16,719 | ₩17,693 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,945 | ₩17,479 | ₩16,945 | ₩17,092 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,785 | ₩17,105 | ₩16,772 | ₩17,039 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,679 | ₩17,012 | ₩16,252 | ₩16,785 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,332 | ₩16,759 | ₩16,238 | ₩16,705 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,891 | ₩16,759 | ₩15,891 | ₩16,452 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,011 | ₩16,265 | ₩15,678 | ₩15,905 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,478 | ₩16,692 | ₩15,865 | ₩16,091 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,292 | ₩17,466 | ₩16,518 | ₩16,692 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,520 | ₩18,573 | ₩17,212 | ₩17,279 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,785 | ₩18,213 | ₩16,345 | ₩18,133 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,931 | ₩16,785 | ₩15,611 | ₩16,745 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,611 | ₩16,131 | ₩15,344 | ₩16,011 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,411 | ₩15,558 | ₩14,957 | ₩15,544 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,358 | ₩15,464 | ₩15,237 | ₩15,411 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,344 | ₩15,611 | ₩15,278 | ₩15,344 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,917 | ₩15,384 | ₩14,917 | ₩15,251 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,837 | ₩15,197 | ₩14,637 | ₩14,944 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,424 | ₩15,584 | ₩14,530 | ₩14,677 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,584 | ₩15,638 | ₩15,304 | ₩15,344 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,464 | ₩15,651 | ₩15,264 | ₩15,424 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,624 | ₩15,931 | ₩15,304 | ₩15,398 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,504 | ₩15,811 | ₩15,104 | ₩15,344 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,825 | ₩17,346 | ₩15,318 | ₩15,678 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,651 | ₩15,838 | ₩14,917 | ₩15,798 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,705 | ₩16,705 | ₩15,745 | ₩15,771 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,078 | ₩16,785 | ₩15,918 | ₩16,572 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,145 | ₩16,145 | ₩15,825 | ₩16,011 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩15,998 | ₩16,278 | ₩15,891 | ₩16,051 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,212 | ₩16,385 | ₩15,918 | ₩16,011 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,078 | ₩16,385 | ₩15,891 | ₩16,252 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,011 | ₩16,345 | ₩15,931 | ₩16,025 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,785 | ₩16,145 | ₩15,558 | ₩15,985 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,038 | ₩16,105 | ₩15,878 | ₩15,878 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩15,985 | ₩16,212 | ₩15,958 | ₩15,971 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,891 | ₩16,145 | ₩15,838 | ₩15,971 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,905 | ₩16,212 | ₩15,384 | ₩16,011 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,478 | ₩16,065 | ₩15,371 | ₩16,011 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,158 | ₩16,345 | ₩15,291 | ₩15,291 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,252 | ₩16,252 | ₩15,958 | ₩15,958 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,212 | ₩16,719 | ₩16,051 | ₩16,185 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,464 | ₩16,478 | ₩15,464 | ₩15,998 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,358 | ₩16,185 | ₩15,211 | ₩15,438 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,423 | ₩16,679 | ₩13,183 | ₩15,825 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,346 | ₩17,346 | ₩14,570 | ₩15,865 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,411 | ₩16,465 | ₩15,411 | ₩16,278 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,411 | ₩15,798 | ₩15,384 | ₩15,678 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,144 | ₩15,691 | ₩15,117 | ₩15,584 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,304 | ₩15,344 | ₩14,824 | ₩14,944 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,811 | ₩15,344 | ₩14,717 | ₩15,224 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,730 | ₩14,891 | ₩13,490 | ₩14,811 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,636 | ₩13,703 | ₩13,543 | ₩13,610 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,476 | ₩13,623 | ₩13,476 | ₩13,556 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,476 | ₩13,556 | ₩13,356 | ₩13,476 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,076 | ₩13,410 | ₩12,943 | ₩13,356 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,756 | ₩13,116 | ₩12,756 | ₩13,023 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,969 | ₩13,049 | ₩12,742 | ₩12,756 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,289 | ₩13,329 | ₩12,956 | ₩12,983 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,183 | ₩13,196 | ₩13,023 | ₩13,076 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,916 | ₩13,103 | ₩12,916 | ₩13,076 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,582 | ₩13,036 | ₩12,582 | ₩12,876 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,875 | ₩12,822 | ₩11,875 | ₩12,582 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,956 | ₩12,996 | ₩11,501 | ₩11,768 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,249 | ₩13,343 | ₩13,023 | ₩13,036 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,343 | ₩13,410 | ₩13,076 | ₩13,209 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,223 | ₩13,396 | ₩13,196 | ₩13,209 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,143 | ₩13,356 | ₩13,143 | ₩13,343 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,356 | ₩13,463 | ₩13,169 | ₩13,303 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,529 | ₩13,583 | ₩12,529 | ₩13,356 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,169 | ₩13,169 | ₩12,489 | ₩12,529 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,436 | ₩13,503 | ₩13,156 | ₩13,156 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,209 | ₩13,543 | ₩13,036 | ₩13,503 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,676 | ₩13,316 | ₩12,676 | ₩13,209 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,956 | ₩13,076 | ₩12,609 | ₩12,676 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,076 | ₩13,209 | ₩12,969 | ₩13,023 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,809 | ₩13,103 | ₩12,809 | ₩13,089 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,769 | ₩12,983 | ₩12,769 | ₩12,836 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,556 | ₩13,049 | ₩12,542 | ₩12,929 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,969 | ₩13,076 | ₩12,542 | ₩12,569 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,836 | ₩13,156 | ₩12,836 | ₩13,036 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,223 | ₩13,249 | ₩12,849 | ₩12,983 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,249 | ₩13,663 | ₩13,103 | ₩13,263 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,036 | ₩13,236 | ₩12,983 | ₩13,196 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,103 | ₩13,276 | ₩13,009 | ₩13,036 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,636 | ₩13,249 | ₩12,609 | ₩13,169 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,849 | ₩12,996 | ₩12,636 | ₩12,636 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,929 | ₩13,063 | ₩12,716 | ₩12,876 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,943 | ₩13,103 | ₩12,422 | ₩12,996 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,209 | ₩13,276 | ₩13,089 | ₩13,116 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,516 | ₩13,276 | ₩12,516 | ₩13,143 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,836 | ₩12,889 | ₩12,209 | ₩12,582 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,156 | ₩13,209 | ₩12,862 | ₩12,916 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,782 | ₩13,329 | ₩12,355 | ₩13,156 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,209 | ₩13,516 | ₩12,916 | ₩12,943 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,183 | ₩13,316 | ₩13,009 | ₩13,076 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,556 | ₩13,329 | ₩12,556 | ₩13,223 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,116 | ₩13,249 | ₩12,516 | ₩12,742 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,929 | ₩13,236 | ₩12,676 | ₩13,116 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,730 | ₩13,730 | ₩12,716 | ₩12,983 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,116 | ₩13,730 | ₩13,116 | ₩13,690 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,249 | ₩13,503 | ₩13,143 | ₩13,316 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,649 | ₩13,476 | ₩12,649 | ₩13,249 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,142 | ₩12,822 | ₩12,102 | ₩12,702 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,315 | ₩12,329 | ₩11,141 | ₩12,275 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,340 | ₩11,475 | ₩9,340 | ₩11,435 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,886 | ₩9,086 | ₩8,833 | ₩9,046 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,406 | ₩9,086 | ₩8,406 | ₩9,033 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,606 | ₩8,700 | ₩8,459 | ₩8,619 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,486 | ₩8,686 | ₩8,473 | ₩8,606 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,646 | ₩8,686 | ₩8,473 | ₩8,539 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,433 | ₩8,593 | ₩8,353 | ₩8,593 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,419 | ₩8,513 | ₩8,353 | ₩8,473 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,593 | ₩8,633 | ₩8,299 | ₩8,419 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,673 | ₩8,673 | ₩8,486 | ₩8,513 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,406 | ₩8,659 | ₩8,379 | ₩8,646 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,326 | ₩8,446 | ₩8,259 | ₩8,406 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,112 | ₩8,473 | ₩8,059 | ₩8,393 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,192 | ₩8,299 | ₩8,059 | ₩8,059 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,459 | ₩8,513 | ₩8,219 | ₩8,219 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,366 | ₩8,526 | ₩8,259 | ₩8,366 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,112 | ₩8,326 | ₩8,059 | ₩8,273 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,273 | ₩8,459 | ₩8,139 | ₩8,246 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,339 | ₩8,339 | ₩8,072 | ₩8,152 | -2.24% | 39.7만 |
|---|