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 | ₩20,275 | ₩20,395 | ₩19,379 | ₩19,713 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,663 | ₩20,663 | ₩20,328 | ₩20,422 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,796 | ₩20,943 | ₩20,141 | ₩20,368 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,184 | ₩21,732 | ₩20,743 | ₩20,970 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,759 | ₩22,294 | ₩20,997 | ₩21,064 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,863 | ₩21,839 | ₩20,609 | ₩21,786 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,793 | ₩20,930 | ₩19,686 | ₩20,863 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,807 | ₩19,847 | ₩19,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,713 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,807 | ₩20,021 | ₩19,392 | ₩19,793 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,328 | ₩20,328 | ₩19,619 | ₩19,900 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,596 | ₩20,890 | ₩20,128 | ₩20,194 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,171 | ₩21,371 | ₩20,515 | ₩20,529 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,505 | ₩21,572 | ₩21,064 | ₩21,318 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,880 | ₩21,946 | ₩21,398 | ₩21,599 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,997 | ₩22,174 | ₩20,877 | ₩21,773 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,893 | ₩22,321 | ₩21,318 | ₩21,465 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,866 | ₩22,428 | ₩21,706 | ₩22,107 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,842 | ₩23,083 | ₩21,732 | ₩21,839 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,471 | ₩23,591 | ₩22,949 | ₩23,016 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,244 | ₩23,565 | ₩22,909 | ₩23,123 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,351 | ₩23,966 | ₩23,351 | ₩23,511 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,779 | ₩24,006 | ₩23,270 | ₩23,632 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,805 | ₩24,421 | ₩23,605 | ₩23,685 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,538 | ₩24,608 | ₩23,498 | ₩23,498 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,501 | ₩24,501 | ₩23,565 | ₩23,738 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,742 | ₩24,862 | ₩24,180 | ₩24,314 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,835 | ₩25,383 | ₩24,635 | ₩24,996 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,410 | ₩25,490 | ₩23,578 | ₩24,514 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,367 | ₩25,397 | ₩24,354 | ₩25,370 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,765 | ₩24,554 | ₩23,578 | ₩24,100 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,816 | ₩23,498 | ₩22,735 | ₩23,431 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,525 | ₩23,979 | ₩22,682 | ₩23,003 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,813 | ₩23,658 | ₩21,813 | ₩23,418 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,545 | ₩22,174 | ₩20,850 | ₩21,839 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,829 | ₩22,869 | ₩22,187 | ₩22,481 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,869 | ₩23,177 | ₩22,735 | ₩22,802 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩23,016 | ₩23,605 | ₩22,281 | ₩22,642 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,742 | ₩24,862 | ₩23,043 | ₩23,270 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,140 | ₩24,929 | ₩24,086 | ₩24,554 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,990 | ₩24,166 | ₩22,936 | ₩24,033 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,762 | ₩23,337 | ₩22,655 | ₩22,869 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,735 | ₩23,404 | ₩22,615 | ₩22,722 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,204 | ₩23,725 | ₩22,842 | ₩22,856 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,628 | ₩23,404 | ₩22,628 | ₩22,936 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,896 | ₩23,257 | ₩22,294 | ₩22,575 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,070 | ₩23,311 | ₩22,575 | ₩23,204 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,735 | ₩24,073 | ₩21,599 | ₩22,735 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,050 | ₩21,465 | ₩20,863 | ₩21,197 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,061 | ₩21,666 | ₩20,061 | ₩21,398 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,612 | ₩21,946 | ₩21,144 | ₩21,920 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,903 | ₩21,759 | ₩20,074 | ₩21,532 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,074 | ₩20,836 | ₩20,061 | ₩20,756 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,061 | ₩20,422 | ₩20,061 | ₩20,074 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,703 | ₩20,930 | ₩20,061 | ₩20,087 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,599 | ₩21,719 | ₩20,556 | ₩20,810 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,599 | ₩21,666 | ₩21,104 | ₩21,505 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,024 | ₩21,639 | ₩21,024 | ₩21,599 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,542 | ₩21,131 | ₩20,515 | ₩21,037 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,596 | ₩20,729 | ₩20,061 | ₩20,609 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,342 | ₩20,850 | ₩20,061 | ₩20,275 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,194 | ₩21,010 | ₩20,114 | ₩20,489 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,024 | ₩21,131 | ₩19,726 | ₩20,462 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,358 | ₩21,358 | ₩19,472 | ₩20,542 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,579 | ₩21,010 | ₩19,579 | ₩20,716 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,435 | ₩20,756 | ₩19,071 | ₩19,459 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,649 | ₩21,278 | ₩20,542 | ₩21,131 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,783 | ₩21,224 | ₩20,261 | ₩20,983 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,970 | ₩19,914 | ₩20,622 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,074 | ₩20,636 | ₩19,205 | ₩20,061 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,024 | ₩21,304 | ₩20,261 | ₩20,315 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,970 | ₩21,345 | ₩20,903 | ₩21,024 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,238 | ₩21,880 | ₩20,997 | ₩21,304 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,117 | ₩21,639 | ₩20,542 | ₩21,398 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,064 | ₩21,719 | ₩21,064 | ₩21,318 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,997 | ₩21,706 | ₩20,823 | ₩21,411 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,281 | ₩22,281 | ₩20,903 | ₩20,983 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,853 | ₩22,254 | ₩21,559 | ₩22,013 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,104 | ₩22,214 | ₩21,104 | ₩21,893 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,729 | ₩21,398 | ₩20,194 | ₩21,385 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,943 | ₩21,385 | ₩20,422 | ₩20,983 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,358 | ₩21,813 | ₩20,435 | ₩21,197 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,559 | ₩22,013 | ₩20,930 | ₩21,398 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,064 | ₩22,374 | ₩21,064 | ₩22,120 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,131 | ₩21,559 | ₩20,355 | ₩20,943 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,810 | ₩21,505 | ₩20,408 | ₩21,197 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,917 | ₩21,532 | ₩20,408 | ₩20,983 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,515 | ₩21,238 | ₩20,221 | ₩21,238 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,251 | ₩21,251 | ₩20,342 | ₩20,355 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,692 | ₩21,799 | ₩21,077 | ₩21,398 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,946 | ₩22,575 | ₩21,398 | ₩21,773 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,575 | ₩23,270 | ₩21,906 | ₩22,107 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,789 | ₩23,324 | ₩22,735 | ₩22,829 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,796 | ₩23,311 | ₩20,796 | ₩22,869 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,294 | ₩23,391 | ₩21,438 | ₩21,773 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,204 | ₩23,966 | ₩22,080 | ₩22,441 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,474 | ₩24,808 | ₩23,685 | ₩23,779 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,364 | ₩24,701 | ₩23,270 | ₩24,220 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,562 | ₩24,233 | ₩22,562 | ₩23,565 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,190 | ₩23,498 | ₩22,481 | ₩22,976 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,538 | ₩24,273 | ₩23,177 | ₩23,311 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,140 | ₩25,143 | ₩23,123 | ₩23,605 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,070 | ₩23,899 | ₩22,575 | ₩23,859 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,642 | ₩23,685 | ₩22,254 | ₩23,364 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,080 | ₩22,709 | ₩21,411 | ₩22,468 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,588 | ₩22,896 | ₩21,224 | ₩22,321 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,040 | ₩22,535 | ₩21,612 | ₩22,414 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,826 | ₩21,920 | ₩20,997 | ₩21,839 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,930 | ₩21,599 | ₩20,342 | ₩21,572 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,799 | ₩22,321 | ₩20,810 | ₩21,278 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,545 | ₩22,187 | ₩21,197 | ₩21,946 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,395 | ₩21,251 | ₩20,395 | ₩21,197 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,666 | ₩21,666 | ₩20,114 | ₩20,235 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,773 | ₩21,933 | ₩21,304 | ₩21,666 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,331 | ₩21,893 | ₩21,157 | ₩21,759 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,593 | ₩21,050 | ₩19,232 | ₩21,024 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,392 | ₩19,686 | ₩18,991 | ₩19,365 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,245 | ₩19,486 | ₩19,084 | ₩19,272 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,365 | ₩19,726 | ₩19,084 | ₩19,084 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,058 | ₩19,659 | ₩18,790 | ₩19,419 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,590 | ₩18,937 | ₩18,483 | ₩18,683 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,694 | ₩18,509 | ₩17,587 | ₩18,442 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,359 | ₩17,600 | ₩16,971 | ₩17,560 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,640 | ₩17,841 | ₩17,239 | ₩17,533 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,386 | ₩17,760 | ₩17,386 | ₩17,560 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,399 | ₩17,774 | ₩17,159 | ₩17,533 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,108 | ₩18,255 | ₩17,145 | ₩17,386 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,720 | ₩18,188 | ₩17,707 | ₩18,108 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,734 | ₩18,108 | ₩17,386 | ₩17,720 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,757 | ₩17,787 | ₩16,757 | ₩17,734 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,985 | ₩17,520 | ₩16,985 | ₩17,132 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,824 | ₩17,145 | ₩16,811 | ₩17,078 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,717 | ₩17,052 | ₩16,289 | ₩16,824 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,370 | ₩16,797 | ₩16,276 | ₩16,744 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,928 | ₩16,797 | ₩15,928 | ₩16,490 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,049 | ₩16,303 | ₩15,714 | ₩15,942 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,517 | ₩16,731 | ₩15,901 | ₩16,129 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,332 | ₩17,506 | ₩16,557 | ₩16,731 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,563 | ₩18,616 | ₩17,252 | ₩17,319 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,824 | ₩18,255 | ₩16,383 | ₩18,175 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,968 | ₩16,824 | ₩15,647 | ₩16,784 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,647 | ₩16,169 | ₩15,380 | ₩16,049 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,447 | ₩15,594 | ₩14,992 | ₩15,580 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,393 | ₩15,500 | ₩15,273 | ₩15,447 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,380 | ₩15,647 | ₩15,313 | ₩15,380 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,952 | ₩15,420 | ₩14,952 | ₩15,286 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,872 | ₩15,233 | ₩14,671 | ₩14,979 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,460 | ₩15,621 | ₩14,564 | ₩14,711 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,621 | ₩15,674 | ₩15,340 | ₩15,380 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,500 | ₩15,687 | ₩15,300 | ₩15,460 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,661 | ₩15,968 | ₩15,340 | ₩15,433 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,540 | ₩15,848 | ₩15,139 | ₩15,380 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,861 | ₩17,386 | ₩15,353 | ₩15,714 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,687 | ₩15,875 | ₩14,952 | ₩15,835 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,744 | ₩16,744 | ₩15,781 | ₩15,808 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,115 | ₩16,824 | ₩15,955 | ₩16,610 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,182 | ₩16,182 | ₩15,861 | ₩16,049 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,035 | ₩16,316 | ₩15,928 | ₩16,089 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,249 | ₩16,423 | ₩15,955 | ₩16,049 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,115 | ₩16,423 | ₩15,928 | ₩16,289 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,049 | ₩16,383 | ₩15,968 | ₩16,062 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,821 | ₩16,182 | ₩15,594 | ₩16,022 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,075 | ₩16,142 | ₩15,915 | ₩15,915 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,022 | ₩16,249 | ₩15,995 | ₩16,008 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,928 | ₩16,182 | ₩15,875 | ₩16,008 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,942 | ₩16,249 | ₩15,420 | ₩16,049 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,514 | ₩16,102 | ₩15,407 | ₩16,049 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,196 | ₩16,383 | ₩15,326 | ₩15,326 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,289 | ₩16,289 | ₩15,995 | ₩15,995 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,249 | ₩16,757 | ₩16,089 | ₩16,222 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,500 | ₩16,517 | ₩15,500 | ₩16,035 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,393 | ₩16,222 | ₩15,246 | ₩15,473 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,454 | ₩16,717 | ₩13,213 | ₩15,861 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,386 | ₩17,386 | ₩14,604 | ₩15,901 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,447 | ₩16,503 | ₩15,447 | ₩16,316 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,447 | ₩15,835 | ₩15,420 | ₩15,714 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,179 | ₩15,728 | ₩15,153 | ₩15,621 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,340 | ₩15,380 | ₩14,858 | ₩14,979 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,845 | ₩15,380 | ₩14,751 | ₩15,260 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,762 | ₩14,925 | ₩13,521 | ₩14,845 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,668 | ₩13,735 | ₩13,574 | ₩13,641 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,508 | ₩13,655 | ₩13,508 | ₩13,588 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,508 | ₩13,588 | ₩13,387 | ₩13,508 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,106 | ₩13,441 | ₩12,973 | ₩13,387 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,785 | ₩13,146 | ₩12,785 | ₩13,053 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,999 | ₩13,080 | ₩12,772 | ₩12,785 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,320 | ₩13,360 | ₩12,986 | ₩13,013 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,213 | ₩13,227 | ₩13,053 | ₩13,106 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,946 | ₩13,133 | ₩12,946 | ₩13,106 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,611 | ₩13,066 | ₩12,611 | ₩12,906 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,903 | ₩12,852 | ₩11,903 | ₩12,611 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,986 | ₩13,026 | ₩11,528 | ₩11,796 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,280 | ₩13,374 | ₩13,053 | ₩13,066 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,374 | ₩13,441 | ₩13,106 | ₩13,240 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,253 | ₩13,427 | ₩13,227 | ₩13,240 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,173 | ₩13,387 | ₩13,173 | ₩13,374 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,387 | ₩13,494 | ₩13,200 | ₩13,334 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,558 | ₩13,615 | ₩12,558 | ₩13,387 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,200 | ₩13,200 | ₩12,518 | ₩12,558 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,467 | ₩13,534 | ₩13,187 | ₩13,187 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,240 | ₩13,574 | ₩13,066 | ₩13,534 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,705 | ₩13,347 | ₩12,705 | ₩13,240 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,986 | ₩13,106 | ₩12,638 | ₩12,705 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,106 | ₩13,240 | ₩12,999 | ₩13,053 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,839 | ₩13,133 | ₩12,839 | ₩13,120 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,799 | ₩13,013 | ₩12,799 | ₩12,866 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,585 | ₩13,080 | ₩12,571 | ₩12,959 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,999 | ₩13,106 | ₩12,571 | ₩12,598 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,866 | ₩13,187 | ₩12,866 | ₩13,066 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,253 | ₩13,280 | ₩12,879 | ₩13,013 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,280 | ₩13,695 | ₩13,133 | ₩13,294 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,066 | ₩13,267 | ₩13,013 | ₩13,227 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,133 | ₩13,307 | ₩13,039 | ₩13,066 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,665 | ₩13,280 | ₩12,638 | ₩13,200 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,879 | ₩13,026 | ₩12,665 | ₩12,665 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,959 | ₩13,093 | ₩12,745 | ₩12,906 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,973 | ₩13,133 | ₩12,451 | ₩13,026 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,240 | ₩13,307 | ₩13,120 | ₩13,146 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,545 | ₩13,307 | ₩12,545 | ₩13,173 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,866 | ₩12,919 | ₩12,237 | ₩12,611 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,187 | ₩13,240 | ₩12,892 | ₩12,946 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,812 | ₩13,360 | ₩12,384 | ₩13,187 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,240 | ₩13,548 | ₩12,946 | ₩12,973 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,213 | ₩13,347 | ₩13,039 | ₩13,106 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,585 | ₩13,360 | ₩12,585 | ₩13,253 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,146 | ₩13,280 | ₩12,545 | ₩12,772 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,959 | ₩13,267 | ₩12,705 | ₩13,146 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,762 | ₩13,762 | ₩12,745 | ₩13,013 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,146 | ₩13,762 | ₩13,146 | ₩13,722 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,280 | ₩13,534 | ₩13,173 | ₩13,347 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,678 | ₩13,508 | ₩12,678 | ₩13,280 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,170 | ₩12,852 | ₩12,130 | ₩12,732 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,341 | ₩12,357 | ₩11,167 | ₩12,304 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,362 | ₩11,501 | ₩9,362 | ₩11,461 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,907 | ₩9,108 | ₩8,853 | ₩9,067 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,425 | ₩9,108 | ₩8,425 | ₩9,054 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,626 | ₩8,720 | ₩8,479 | ₩8,639 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,506 | ₩8,706 | ₩8,492 | ₩8,626 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,666 | ₩8,706 | ₩8,492 | ₩8,559 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,452 | ₩8,613 | ₩8,372 | ₩8,613 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,439 | ₩8,532 | ₩8,372 | ₩8,492 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,613 | ₩8,653 | ₩8,319 | ₩8,439 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,693 | ₩8,693 | ₩8,506 | ₩8,532 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,425 | ₩8,680 | ₩8,399 | ₩8,666 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,345 | ₩8,466 | ₩8,278 | ₩8,425 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,131 | ₩8,492 | ₩8,078 | ₩8,412 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,212 | ₩8,319 | ₩8,078 | ₩8,078 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,479 | ₩8,532 | ₩8,238 | ₩8,238 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,385 | ₩8,546 | ₩8,278 | ₩8,385 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,131 | ₩8,345 | ₩8,078 | ₩8,292 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,292 | ₩8,479 | ₩8,158 | ₩8,265 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,359 | ₩8,359 | ₩8,091 | ₩8,171 | -2.24% | 39.7만 |
|---|