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 | ₩20,291 | ₩20,412 | ₩19,395 | ₩19,729 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,680 | ₩20,680 | ₩20,345 | ₩20,439 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,813 | ₩20,961 | ₩20,158 | ₩20,385 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,202 | ₩21,750 | ₩20,760 | ₩20,987 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,777 | ₩22,312 | ₩21,014 | ₩21,081 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,880 | ₩21,857 | ₩20,626 | ₩21,804 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,810 | ₩20,947 | ₩19,702 | ₩20,880 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,823 | ₩19,863 | ₩19,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,729 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,823 | ₩20,037 | ₩19,408 | ₩19,810 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,345 | ₩20,345 | ₩19,636 | ₩19,917 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,613 | ₩20,907 | ₩20,144 | ₩20,211 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,188 | ₩21,389 | ₩20,532 | ₩20,546 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,523 | ₩21,590 | ₩21,081 | ₩21,335 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,898 | ₩21,964 | ₩21,416 | ₩21,616 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩21,014 | ₩22,192 | ₩20,894 | ₩21,790 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,911 | ₩22,339 | ₩21,335 | ₩21,483 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,884 | ₩22,446 | ₩21,724 | ₩22,125 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,861 | ₩23,102 | ₩21,750 | ₩21,857 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,490 | ₩23,611 | ₩22,968 | ₩23,035 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,263 | ₩23,584 | ₩22,928 | ₩23,142 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,370 | ₩23,986 | ₩23,370 | ₩23,530 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,798 | ₩24,026 | ₩23,290 | ₩23,651 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,825 | ₩24,441 | ₩23,624 | ₩23,704 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,557 | ₩24,628 | ₩23,517 | ₩23,517 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,521 | ₩24,521 | ₩23,584 | ₩23,758 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,762 | ₩24,882 | ₩24,200 | ₩24,334 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,856 | ₩25,404 | ₩24,655 | ₩25,016 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,431 | ₩25,511 | ₩23,597 | ₩24,534 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,387 | ₩25,418 | ₩24,374 | ₩25,391 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,785 | ₩24,574 | ₩23,597 | ₩24,119 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,834 | ₩23,517 | ₩22,754 | ₩23,450 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,544 | ₩23,999 | ₩22,701 | ₩23,022 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,831 | ₩23,678 | ₩21,831 | ₩23,437 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,563 | ₩22,192 | ₩20,867 | ₩21,857 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,848 | ₩22,888 | ₩22,205 | ₩22,500 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,888 | ₩23,196 | ₩22,754 | ₩22,821 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩23,035 | ₩23,624 | ₩22,299 | ₩22,660 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,762 | ₩24,882 | ₩23,062 | ₩23,290 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,160 | ₩24,949 | ₩24,106 | ₩24,574 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩23,008 | ₩24,186 | ₩22,955 | ₩24,052 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,781 | ₩23,356 | ₩22,674 | ₩22,888 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,754 | ₩23,423 | ₩22,634 | ₩22,741 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,223 | ₩23,745 | ₩22,861 | ₩22,875 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,647 | ₩23,423 | ₩22,647 | ₩22,955 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,915 | ₩23,276 | ₩22,312 | ₩22,594 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,089 | ₩23,330 | ₩22,594 | ₩23,223 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,754 | ₩24,093 | ₩21,616 | ₩22,754 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,068 | ₩21,483 | ₩20,880 | ₩21,215 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,077 | ₩21,683 | ₩20,077 | ₩21,416 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,630 | ₩21,964 | ₩21,161 | ₩21,938 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,920 | ₩21,777 | ₩20,091 | ₩21,550 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,091 | ₩20,854 | ₩20,077 | ₩20,773 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,077 | ₩20,439 | ₩20,077 | ₩20,091 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,720 | ₩20,947 | ₩20,077 | ₩20,104 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,616 | ₩21,737 | ₩20,572 | ₩20,827 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,616 | ₩21,683 | ₩21,121 | ₩21,523 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,041 | ₩21,657 | ₩21,041 | ₩21,616 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,559 | ₩21,148 | ₩20,532 | ₩21,054 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,613 | ₩20,746 | ₩20,077 | ₩20,626 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,358 | ₩20,867 | ₩20,077 | ₩20,291 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,211 | ₩21,028 | ₩20,131 | ₩20,506 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,041 | ₩21,148 | ₩19,743 | ₩20,479 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,376 | ₩21,376 | ₩19,488 | ₩20,559 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,595 | ₩21,028 | ₩19,595 | ₩20,733 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,452 | ₩20,773 | ₩19,087 | ₩19,475 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,666 | ₩21,295 | ₩20,559 | ₩21,148 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,800 | ₩21,242 | ₩20,278 | ₩21,001 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,171 | ₩20,987 | ₩19,930 | ₩20,639 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,091 | ₩20,653 | ₩19,221 | ₩20,077 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,041 | ₩21,322 | ₩20,278 | ₩20,332 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,987 | ₩21,362 | ₩20,920 | ₩21,041 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,255 | ₩21,898 | ₩21,014 | ₩21,322 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,135 | ₩21,657 | ₩20,559 | ₩21,416 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,081 | ₩21,737 | ₩21,081 | ₩21,335 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩21,014 | ₩21,724 | ₩20,840 | ₩21,429 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,299 | ₩22,299 | ₩20,920 | ₩21,001 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,871 | ₩22,272 | ₩21,576 | ₩22,031 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,121 | ₩22,232 | ₩21,121 | ₩21,911 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,746 | ₩21,416 | ₩20,211 | ₩21,402 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,961 | ₩21,402 | ₩20,439 | ₩21,001 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,376 | ₩21,831 | ₩20,452 | ₩21,215 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,576 | ₩22,031 | ₩20,947 | ₩21,416 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,081 | ₩22,393 | ₩21,081 | ₩22,138 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,148 | ₩21,576 | ₩20,372 | ₩20,961 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,827 | ₩21,523 | ₩20,425 | ₩21,215 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,934 | ₩21,550 | ₩20,425 | ₩21,001 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,532 | ₩21,255 | ₩20,238 | ₩21,255 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,268 | ₩21,268 | ₩20,358 | ₩20,372 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,710 | ₩21,817 | ₩21,094 | ₩21,416 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,964 | ₩22,594 | ₩21,416 | ₩21,790 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,594 | ₩23,290 | ₩21,924 | ₩22,125 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,808 | ₩23,343 | ₩22,754 | ₩22,848 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,813 | ₩23,330 | ₩20,813 | ₩22,888 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,312 | ₩23,410 | ₩21,456 | ₩21,790 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,223 | ₩23,986 | ₩22,098 | ₩22,460 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,494 | ₩24,829 | ₩23,704 | ₩23,798 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,383 | ₩24,722 | ₩23,290 | ₩24,240 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,580 | ₩24,253 | ₩22,580 | ₩23,584 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,209 | ₩23,517 | ₩22,500 | ₩22,995 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,557 | ₩24,293 | ₩23,196 | ₩23,330 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,160 | ₩25,163 | ₩23,142 | ₩23,624 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,089 | ₩23,919 | ₩22,594 | ₩23,878 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,660 | ₩23,704 | ₩22,272 | ₩23,383 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,098 | ₩22,727 | ₩21,429 | ₩22,486 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,607 | ₩22,915 | ₩21,242 | ₩22,339 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,058 | ₩22,553 | ₩21,630 | ₩22,433 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,844 | ₩21,938 | ₩21,014 | ₩21,857 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,947 | ₩21,616 | ₩20,358 | ₩21,590 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,817 | ₩22,339 | ₩20,827 | ₩21,295 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,563 | ₩22,205 | ₩21,215 | ₩21,964 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,412 | ₩21,268 | ₩20,412 | ₩21,215 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,683 | ₩21,683 | ₩20,131 | ₩20,251 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,790 | ₩21,951 | ₩21,322 | ₩21,683 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,349 | ₩21,911 | ₩21,175 | ₩21,777 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,609 | ₩21,068 | ₩19,247 | ₩21,041 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,408 | ₩19,702 | ₩19,006 | ₩19,381 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,261 | ₩19,502 | ₩19,100 | ₩19,287 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,381 | ₩19,743 | ₩19,100 | ₩19,100 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,073 | ₩19,676 | ₩18,806 | ₩19,435 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,605 | ₩18,953 | ₩18,498 | ₩18,699 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,708 | ₩18,525 | ₩17,601 | ₩18,458 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,373 | ₩17,614 | ₩16,985 | ₩17,574 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,655 | ₩17,855 | ₩17,253 | ₩17,547 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,400 | ₩17,775 | ₩17,400 | ₩17,574 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,414 | ₩17,788 | ₩17,173 | ₩17,547 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,123 | ₩18,270 | ₩17,159 | ₩17,400 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,735 | ₩18,203 | ₩17,721 | ₩18,123 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,748 | ₩18,123 | ₩17,400 | ₩17,735 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,771 | ₩17,802 | ₩16,771 | ₩17,748 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,999 | ₩17,534 | ₩16,999 | ₩17,146 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,838 | ₩17,159 | ₩16,825 | ₩17,092 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,731 | ₩17,066 | ₩16,303 | ₩16,838 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,383 | ₩16,811 | ₩16,289 | ₩16,758 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,941 | ₩16,811 | ₩15,941 | ₩16,503 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,062 | ₩16,316 | ₩15,727 | ₩15,955 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,530 | ₩16,744 | ₩15,915 | ₩16,142 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,347 | ₩17,521 | ₩16,570 | ₩16,744 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,578 | ₩18,632 | ₩17,266 | ₩17,333 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,838 | ₩18,270 | ₩16,396 | ₩18,190 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,981 | ₩16,838 | ₩15,660 | ₩16,798 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,660 | ₩16,182 | ₩15,393 | ₩16,062 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,459 | ₩15,607 | ₩15,004 | ₩15,593 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,406 | ₩15,513 | ₩15,285 | ₩15,459 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,393 | ₩15,660 | ₩15,326 | ₩15,393 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,964 | ₩15,433 | ₩14,964 | ₩15,299 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,884 | ₩15,245 | ₩14,683 | ₩14,991 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,473 | ₩15,633 | ₩14,576 | ₩14,723 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,633 | ₩15,687 | ₩15,352 | ₩15,393 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,513 | ₩15,700 | ₩15,312 | ₩15,473 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,674 | ₩15,981 | ₩15,352 | ₩15,446 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,553 | ₩15,861 | ₩15,152 | ₩15,393 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,874 | ₩17,400 | ₩15,366 | ₩15,727 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,700 | ₩15,888 | ₩14,964 | ₩15,848 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,758 | ₩16,758 | ₩15,794 | ₩15,821 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,129 | ₩16,838 | ₩15,968 | ₩16,624 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,196 | ₩16,196 | ₩15,874 | ₩16,062 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,048 | ₩16,329 | ₩15,941 | ₩16,102 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,263 | ₩16,437 | ₩15,968 | ₩16,062 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,129 | ₩16,437 | ₩15,941 | ₩16,303 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,062 | ₩16,396 | ₩15,981 | ₩16,075 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,834 | ₩16,196 | ₩15,607 | ₩16,035 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,089 | ₩16,155 | ₩15,928 | ₩15,928 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,035 | ₩16,263 | ₩16,008 | ₩16,022 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,941 | ₩16,196 | ₩15,888 | ₩16,022 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,955 | ₩16,263 | ₩15,433 | ₩16,062 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,526 | ₩16,115 | ₩15,419 | ₩16,062 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,209 | ₩16,396 | ₩15,339 | ₩15,339 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,303 | ₩16,303 | ₩16,008 | ₩16,008 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,263 | ₩16,771 | ₩16,102 | ₩16,236 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,513 | ₩16,530 | ₩15,513 | ₩16,048 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,406 | ₩16,236 | ₩15,259 | ₩15,486 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,465 | ₩16,731 | ₩13,224 | ₩15,874 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,400 | ₩17,400 | ₩14,616 | ₩15,915 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,459 | ₩16,517 | ₩15,459 | ₩16,329 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,459 | ₩15,848 | ₩15,433 | ₩15,727 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,192 | ₩15,741 | ₩15,165 | ₩15,633 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,352 | ₩15,393 | ₩14,871 | ₩14,991 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,857 | ₩15,393 | ₩14,763 | ₩15,272 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,773 | ₩14,937 | ₩13,532 | ₩14,857 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,679 | ₩13,746 | ₩13,586 | ₩13,652 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,519 | ₩13,666 | ₩13,519 | ₩13,599 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,519 | ₩13,599 | ₩13,398 | ₩13,519 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,117 | ₩13,452 | ₩12,983 | ₩13,398 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,796 | ₩13,157 | ₩12,796 | ₩13,064 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩13,010 | ₩13,090 | ₩12,782 | ₩12,796 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,331 | ₩13,371 | ₩12,997 | ₩13,023 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,224 | ₩13,238 | ₩13,064 | ₩13,117 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,956 | ₩13,144 | ₩12,956 | ₩13,117 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,622 | ₩13,077 | ₩12,622 | ₩12,916 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,912 | ₩12,863 | ₩11,912 | ₩12,622 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,997 | ₩13,037 | ₩11,538 | ₩11,805 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,291 | ₩13,385 | ₩13,064 | ₩13,077 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,385 | ₩13,452 | ₩13,117 | ₩13,251 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,264 | ₩13,438 | ₩13,238 | ₩13,251 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,184 | ₩13,398 | ₩13,184 | ₩13,385 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,398 | ₩13,505 | ₩13,211 | ₩13,345 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,568 | ₩13,626 | ₩12,568 | ₩13,398 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,211 | ₩13,211 | ₩12,528 | ₩12,568 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,478 | ₩13,545 | ₩13,197 | ₩13,197 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,251 | ₩13,586 | ₩13,077 | ₩13,545 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,716 | ₩13,358 | ₩12,716 | ₩13,251 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,997 | ₩13,117 | ₩12,649 | ₩12,716 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,117 | ₩13,251 | ₩13,010 | ₩13,064 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,849 | ₩13,144 | ₩12,849 | ₩13,130 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,809 | ₩13,023 | ₩12,809 | ₩12,876 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,595 | ₩13,090 | ₩12,582 | ₩12,970 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩13,010 | ₩13,117 | ₩12,582 | ₩12,608 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,876 | ₩13,197 | ₩12,876 | ₩13,077 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,264 | ₩13,291 | ₩12,890 | ₩13,023 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,291 | ₩13,706 | ₩13,144 | ₩13,304 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,077 | ₩13,278 | ₩13,023 | ₩13,238 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,144 | ₩13,318 | ₩13,050 | ₩13,077 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,675 | ₩13,291 | ₩12,649 | ₩13,211 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,890 | ₩13,037 | ₩12,675 | ₩12,675 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,970 | ₩13,104 | ₩12,756 | ₩12,916 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,983 | ₩13,144 | ₩12,461 | ₩13,037 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,251 | ₩13,318 | ₩13,130 | ₩13,157 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,555 | ₩13,318 | ₩12,555 | ₩13,184 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,876 | ₩12,930 | ₩12,247 | ₩12,622 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,197 | ₩13,251 | ₩12,903 | ₩12,956 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,823 | ₩13,371 | ₩12,394 | ₩13,197 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,251 | ₩13,559 | ₩12,956 | ₩12,983 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,224 | ₩13,358 | ₩13,050 | ₩13,117 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,595 | ₩13,371 | ₩12,595 | ₩13,264 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,157 | ₩13,291 | ₩12,555 | ₩12,782 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,970 | ₩13,278 | ₩12,716 | ₩13,157 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,773 | ₩13,773 | ₩12,756 | ₩13,023 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,157 | ₩13,773 | ₩13,157 | ₩13,733 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,291 | ₩13,545 | ₩13,184 | ₩13,358 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,689 | ₩13,519 | ₩12,689 | ₩13,291 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,180 | ₩12,863 | ₩12,140 | ₩12,742 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,350 | ₩12,368 | ₩11,176 | ₩12,314 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,369 | ₩11,511 | ₩9,369 | ₩11,471 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,914 | ₩9,115 | ₩8,861 | ₩9,075 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,432 | ₩9,115 | ₩8,432 | ₩9,062 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,633 | ₩8,727 | ₩8,486 | ₩8,647 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,513 | ₩8,714 | ₩8,499 | ₩8,633 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,673 | ₩8,714 | ₩8,499 | ₩8,566 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,459 | ₩8,620 | ₩8,379 | ₩8,620 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,446 | ₩8,540 | ₩8,379 | ₩8,499 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,620 | ₩8,660 | ₩8,325 | ₩8,446 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,700 | ₩8,700 | ₩8,513 | ₩8,540 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,432 | ₩8,687 | ₩8,406 | ₩8,673 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,352 | ₩8,473 | ₩8,285 | ₩8,432 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,138 | ₩8,499 | ₩8,084 | ₩8,419 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,218 | ₩8,325 | ₩8,084 | ₩8,084 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,486 | ₩8,540 | ₩8,245 | ₩8,245 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,392 | ₩8,553 | ₩8,285 | ₩8,392 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,138 | ₩8,352 | ₩8,084 | ₩8,299 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,299 | ₩8,486 | ₩8,165 | ₩8,272 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,366 | ₩8,366 | ₩8,098 | ₩8,178 | -2.24% | 39.7만 |
|---|