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 | ₩20,238 | ₩20,358 | ₩19,344 | ₩19,678 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,625 | ₩20,625 | ₩20,292 | ₩20,385 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,759 | ₩20,906 | ₩20,105 | ₩20,332 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,146 | ₩21,693 | ₩20,706 | ₩20,932 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,720 | ₩22,254 | ₩20,959 | ₩21,026 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,826 | ₩21,800 | ₩20,572 | ₩21,747 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,758 | ₩20,892 | ₩19,651 | ₩20,826 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,771 | ₩19,811 | ₩19,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,678 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,771 | ₩19,985 | ₩19,357 | ₩19,758 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,292 | ₩20,292 | ₩19,584 | ₩19,865 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,559 | ₩20,852 | ₩20,091 | ₩20,158 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,133 | ₩21,333 | ₩20,479 | ₩20,492 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,466 | ₩21,533 | ₩21,026 | ₩21,280 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,840 | ₩21,907 | ₩21,360 | ₩21,560 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,959 | ₩22,134 | ₩20,839 | ₩21,733 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,854 | ₩22,281 | ₩21,280 | ₩21,426 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,827 | ₩22,388 | ₩21,667 | ₩22,067 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,801 | ₩23,042 | ₩21,693 | ₩21,800 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,429 | ₩23,549 | ₩22,908 | ₩22,975 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,202 | ₩23,522 | ₩22,868 | ₩23,082 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,309 | ₩23,923 | ₩23,309 | ₩23,469 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,736 | ₩23,963 | ₩23,229 | ₩23,589 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,763 | ₩24,377 | ₩23,562 | ₩23,642 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,496 | ₩24,564 | ₩23,456 | ₩23,456 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,457 | ₩24,457 | ₩23,522 | ₩23,696 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,697 | ₩24,817 | ₩24,136 | ₩24,270 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,791 | ₩25,338 | ₩24,590 | ₩24,951 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,365 | ₩25,445 | ₩23,536 | ₩24,470 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,323 | ₩25,351 | ₩24,310 | ₩25,325 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,723 | ₩24,510 | ₩23,536 | ₩24,056 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,775 | ₩23,456 | ₩22,695 | ₩23,389 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,482 | ₩23,936 | ₩22,641 | ₩22,962 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,774 | ₩23,616 | ₩21,774 | ₩23,376 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,507 | ₩22,134 | ₩20,812 | ₩21,800 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,788 | ₩22,828 | ₩22,147 | ₩22,441 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,828 | ₩23,135 | ₩22,695 | ₩22,761 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩22,975 | ₩23,562 | ₩22,241 | ₩22,601 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,697 | ₩24,817 | ₩23,002 | ₩23,229 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,096 | ₩24,884 | ₩24,043 | ₩24,510 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,948 | ₩24,123 | ₩22,895 | ₩23,990 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,721 | ₩23,295 | ₩22,615 | ₩22,828 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,695 | ₩23,362 | ₩22,575 | ₩22,681 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,162 | ₩23,683 | ₩22,801 | ₩22,815 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,588 | ₩23,362 | ₩22,588 | ₩22,895 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,855 | ₩23,215 | ₩22,254 | ₩22,534 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,028 | ₩23,269 | ₩22,534 | ₩23,162 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,695 | ₩24,030 | ₩21,560 | ₩22,695 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,013 | ₩21,426 | ₩20,826 | ₩21,159 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,025 | ₩21,627 | ₩20,025 | ₩21,360 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,573 | ₩21,907 | ₩21,106 | ₩21,880 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,866 | ₩21,720 | ₩20,038 | ₩21,493 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,038 | ₩20,799 | ₩20,025 | ₩20,719 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,025 | ₩20,385 | ₩20,025 | ₩20,038 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,665 | ₩20,892 | ₩20,025 | ₩20,051 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,560 | ₩21,680 | ₩20,519 | ₩20,772 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,560 | ₩21,627 | ₩21,066 | ₩21,466 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩20,986 | ₩21,600 | ₩20,986 | ₩21,560 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,505 | ₩21,093 | ₩20,479 | ₩20,999 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,559 | ₩20,692 | ₩20,025 | ₩20,572 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,305 | ₩20,812 | ₩20,025 | ₩20,238 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,158 | ₩20,973 | ₩20,078 | ₩20,452 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩20,986 | ₩21,093 | ₩19,691 | ₩20,425 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,320 | ₩21,320 | ₩19,437 | ₩20,505 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,544 | ₩20,973 | ₩19,544 | ₩20,679 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,398 | ₩20,719 | ₩19,037 | ₩19,424 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,612 | ₩21,240 | ₩20,505 | ₩21,093 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,746 | ₩21,186 | ₩20,225 | ₩20,946 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,118 | ₩20,932 | ₩19,878 | ₩20,585 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,038 | ₩20,599 | ₩19,170 | ₩20,025 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩20,986 | ₩21,266 | ₩20,225 | ₩20,278 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,932 | ₩21,306 | ₩20,866 | ₩20,986 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,199 | ₩21,840 | ₩20,959 | ₩21,266 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,079 | ₩21,600 | ₩20,505 | ₩21,360 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,026 | ₩21,680 | ₩21,026 | ₩21,280 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,959 | ₩21,667 | ₩20,786 | ₩21,373 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,241 | ₩22,241 | ₩20,866 | ₩20,946 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,814 | ₩22,214 | ₩21,520 | ₩21,974 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,066 | ₩22,174 | ₩21,066 | ₩21,854 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,692 | ₩21,360 | ₩20,158 | ₩21,346 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,906 | ₩21,346 | ₩20,385 | ₩20,946 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,320 | ₩21,774 | ₩20,398 | ₩21,159 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,520 | ₩21,974 | ₩20,892 | ₩21,360 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,026 | ₩22,334 | ₩21,026 | ₩22,081 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,093 | ₩21,520 | ₩20,318 | ₩20,906 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,772 | ₩21,466 | ₩20,372 | ₩21,159 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,879 | ₩21,493 | ₩20,372 | ₩20,946 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,479 | ₩21,199 | ₩20,185 | ₩21,199 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,213 | ₩21,213 | ₩20,305 | ₩20,318 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,653 | ₩21,760 | ₩21,039 | ₩21,360 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,907 | ₩22,534 | ₩21,360 | ₩21,733 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,534 | ₩23,229 | ₩21,867 | ₩22,067 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,748 | ₩23,282 | ₩22,695 | ₩22,788 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,759 | ₩23,269 | ₩20,759 | ₩22,828 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,254 | ₩23,349 | ₩21,400 | ₩21,733 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,162 | ₩23,923 | ₩22,041 | ₩22,401 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,430 | ₩24,764 | ₩23,642 | ₩23,736 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,322 | ₩24,657 | ₩23,229 | ₩24,176 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,521 | ₩24,190 | ₩22,521 | ₩23,522 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,149 | ₩23,456 | ₩22,441 | ₩22,935 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,496 | ₩24,230 | ₩23,135 | ₩23,269 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,096 | ₩25,098 | ₩23,082 | ₩23,562 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,028 | ₩23,856 | ₩22,534 | ₩23,816 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,601 | ₩23,642 | ₩22,214 | ₩23,322 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,041 | ₩22,668 | ₩21,373 | ₩22,428 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,548 | ₩22,855 | ₩21,186 | ₩22,281 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,000 | ₩22,494 | ₩21,573 | ₩22,374 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,787 | ₩21,880 | ₩20,959 | ₩21,800 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,892 | ₩21,560 | ₩20,305 | ₩21,533 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,760 | ₩22,281 | ₩20,772 | ₩21,240 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,507 | ₩22,147 | ₩21,159 | ₩21,907 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,358 | ₩21,213 | ₩20,358 | ₩21,159 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,627 | ₩21,627 | ₩20,078 | ₩20,198 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,733 | ₩21,894 | ₩21,266 | ₩21,627 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,293 | ₩21,854 | ₩21,119 | ₩21,720 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,557 | ₩21,013 | ₩19,197 | ₩20,986 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,357 | ₩19,651 | ₩18,957 | ₩19,331 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,210 | ₩19,451 | ₩19,050 | ₩19,237 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,331 | ₩19,691 | ₩19,050 | ₩19,050 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,023 | ₩19,624 | ₩18,756 | ₩19,384 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,556 | ₩18,903 | ₩18,449 | ₩18,650 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,662 | ₩18,476 | ₩17,555 | ₩18,409 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,328 | ₩17,568 | ₩16,941 | ₩17,528 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,608 | ₩17,809 | ₩17,208 | ₩17,502 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,355 | ₩17,729 | ₩17,355 | ₩17,528 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,368 | ₩17,742 | ₩17,128 | ₩17,502 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,076 | ₩18,222 | ₩17,114 | ₩17,355 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,688 | ₩18,156 | ₩17,675 | ₩18,076 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,702 | ₩18,076 | ₩17,355 | ₩17,688 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,727 | ₩17,755 | ₩16,727 | ₩17,702 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,954 | ₩17,488 | ₩16,954 | ₩17,101 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,794 | ₩17,114 | ₩16,781 | ₩17,048 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,687 | ₩17,021 | ₩16,260 | ₩16,794 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,340 | ₩16,767 | ₩16,247 | ₩16,714 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,900 | ₩16,767 | ₩15,900 | ₩16,460 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,020 | ₩16,273 | ₩15,686 | ₩15,913 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,487 | ₩16,701 | ₩15,873 | ₩16,100 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,301 | ₩17,475 | ₩16,527 | ₩16,701 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,530 | ₩18,583 | ₩17,221 | ₩17,288 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,794 | ₩18,222 | ₩16,354 | ₩18,142 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,940 | ₩16,794 | ₩15,619 | ₩16,754 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,619 | ₩16,140 | ₩15,352 | ₩16,020 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,419 | ₩15,566 | ₩14,965 | ₩15,553 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,366 | ₩15,472 | ₩15,245 | ₩15,419 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,352 | ₩15,619 | ₩15,286 | ₩15,352 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,925 | ₩15,392 | ₩14,925 | ₩15,259 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,845 | ₩15,205 | ₩14,645 | ₩14,952 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,432 | ₩15,593 | ₩14,538 | ₩14,685 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,593 | ₩15,646 | ₩15,312 | ₩15,352 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,472 | ₩15,659 | ₩15,272 | ₩15,432 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,633 | ₩15,940 | ₩15,312 | ₩15,406 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,512 | ₩15,820 | ₩15,112 | ₩15,352 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,833 | ₩17,355 | ₩15,326 | ₩15,686 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,659 | ₩15,846 | ₩14,925 | ₩15,806 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,714 | ₩16,714 | ₩15,753 | ₩15,779 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,087 | ₩16,794 | ₩15,926 | ₩16,580 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,153 | ₩16,153 | ₩15,833 | ₩16,020 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,006 | ₩16,287 | ₩15,900 | ₩16,060 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,220 | ₩16,394 | ₩15,926 | ₩16,020 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,087 | ₩16,394 | ₩15,900 | ₩16,260 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,020 | ₩16,354 | ₩15,940 | ₩16,033 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,793 | ₩16,153 | ₩15,566 | ₩15,993 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,046 | ₩16,113 | ₩15,886 | ₩15,886 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩15,993 | ₩16,220 | ₩15,966 | ₩15,980 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,900 | ₩16,153 | ₩15,846 | ₩15,980 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,913 | ₩16,220 | ₩15,392 | ₩16,020 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,486 | ₩16,073 | ₩15,379 | ₩16,020 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,167 | ₩16,354 | ₩15,299 | ₩15,299 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,260 | ₩16,260 | ₩15,966 | ₩15,966 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,220 | ₩16,727 | ₩16,060 | ₩16,193 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,472 | ₩16,487 | ₩15,472 | ₩16,006 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,366 | ₩16,193 | ₩15,219 | ₩15,446 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,430 | ₩16,687 | ₩13,190 | ₩15,833 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,355 | ₩17,355 | ₩14,578 | ₩15,873 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,419 | ₩16,474 | ₩15,419 | ₩16,287 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,419 | ₩15,806 | ₩15,392 | ₩15,686 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,152 | ₩15,699 | ₩15,125 | ₩15,593 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,312 | ₩15,352 | ₩14,832 | ₩14,952 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,818 | ₩15,352 | ₩14,725 | ₩15,232 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,737 | ₩14,898 | ₩13,497 | ₩14,818 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,643 | ₩13,710 | ₩13,550 | ₩13,617 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,483 | ₩13,630 | ₩13,483 | ₩13,563 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,483 | ₩13,563 | ₩13,363 | ₩13,483 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,083 | ₩13,417 | ₩12,949 | ₩13,363 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,762 | ₩13,123 | ₩12,762 | ₩13,029 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,976 | ₩13,056 | ₩12,749 | ₩12,762 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,296 | ₩13,336 | ₩12,963 | ₩12,989 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,190 | ₩13,203 | ₩13,029 | ₩13,083 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,923 | ₩13,110 | ₩12,923 | ₩13,083 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,589 | ₩13,043 | ₩12,589 | ₩12,883 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,881 | ₩12,829 | ₩11,881 | ₩12,589 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,963 | ₩13,003 | ₩11,508 | ₩11,775 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,256 | ₩13,350 | ₩13,029 | ₩13,043 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,350 | ₩13,417 | ₩13,083 | ₩13,216 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,230 | ₩13,403 | ₩13,203 | ₩13,216 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,150 | ₩13,363 | ₩13,150 | ₩13,350 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,363 | ₩13,470 | ₩13,176 | ₩13,310 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,535 | ₩13,590 | ₩12,535 | ₩13,363 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,176 | ₩13,176 | ₩12,495 | ₩12,535 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,443 | ₩13,510 | ₩13,163 | ₩13,163 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,216 | ₩13,550 | ₩13,043 | ₩13,510 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,682 | ₩13,323 | ₩12,682 | ₩13,216 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,963 | ₩13,083 | ₩12,616 | ₩12,682 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,083 | ₩13,216 | ₩12,976 | ₩13,029 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,816 | ₩13,110 | ₩12,816 | ₩13,096 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,776 | ₩12,989 | ₩12,776 | ₩12,843 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,562 | ₩13,056 | ₩12,549 | ₩12,936 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,976 | ₩13,083 | ₩12,549 | ₩12,576 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,843 | ₩13,163 | ₩12,843 | ₩13,043 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,230 | ₩13,256 | ₩12,856 | ₩12,989 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,256 | ₩13,670 | ₩13,110 | ₩13,270 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,043 | ₩13,243 | ₩12,989 | ₩13,203 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,110 | ₩13,283 | ₩13,016 | ₩13,043 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,642 | ₩13,256 | ₩12,616 | ₩13,176 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,856 | ₩13,003 | ₩12,642 | ₩12,642 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,936 | ₩13,069 | ₩12,722 | ₩12,883 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,949 | ₩13,110 | ₩12,429 | ₩13,003 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,216 | ₩13,283 | ₩13,096 | ₩13,123 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,522 | ₩13,283 | ₩12,522 | ₩13,150 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,843 | ₩12,896 | ₩12,215 | ₩12,589 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,163 | ₩13,216 | ₩12,869 | ₩12,923 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,789 | ₩13,336 | ₩12,362 | ₩13,163 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,216 | ₩13,523 | ₩12,923 | ₩12,949 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,190 | ₩13,323 | ₩13,016 | ₩13,083 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,562 | ₩13,336 | ₩12,562 | ₩13,230 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,123 | ₩13,256 | ₩12,522 | ₩12,749 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,936 | ₩13,243 | ₩12,682 | ₩13,123 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,737 | ₩13,737 | ₩12,722 | ₩12,989 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,123 | ₩13,737 | ₩13,123 | ₩13,697 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,256 | ₩13,510 | ₩13,150 | ₩13,323 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,656 | ₩13,483 | ₩12,656 | ₩13,256 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,148 | ₩12,829 | ₩12,108 | ₩12,709 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,321 | ₩12,335 | ₩11,147 | ₩12,282 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,345 | ₩11,481 | ₩9,345 | ₩11,441 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,891 | ₩9,091 | ₩8,838 | ₩9,051 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,410 | ₩9,091 | ₩8,410 | ₩9,038 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,611 | ₩8,704 | ₩8,464 | ₩8,624 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,490 | ₩8,691 | ₩8,477 | ₩8,611 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,651 | ₩8,691 | ₩8,477 | ₩8,544 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,437 | ₩8,597 | ₩8,357 | ₩8,597 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,424 | ₩8,517 | ₩8,357 | ₩8,477 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,597 | ₩8,637 | ₩8,304 | ₩8,424 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,677 | ₩8,677 | ₩8,490 | ₩8,517 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,410 | ₩8,664 | ₩8,384 | ₩8,651 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,330 | ₩8,450 | ₩8,264 | ₩8,410 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,117 | ₩8,477 | ₩8,063 | ₩8,397 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,197 | ₩8,304 | ₩8,063 | ₩8,063 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,464 | ₩8,517 | ₩8,223 | ₩8,223 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,370 | ₩8,531 | ₩8,264 | ₩8,370 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,117 | ₩8,330 | ₩8,063 | ₩8,277 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,277 | ₩8,464 | ₩8,143 | ₩8,250 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,344 | ₩8,344 | ₩8,077 | ₩8,157 | -2.24% | 39.7만 |
|---|