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 | ₩20,284 | ₩20,405 | ₩19,388 | ₩19,722 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,672 | ₩20,672 | ₩20,338 | ₩20,431 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,806 | ₩20,953 | ₩20,150 | ₩20,378 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,194 | ₩21,743 | ₩20,753 | ₩20,980 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,769 | ₩22,305 | ₩21,007 | ₩21,074 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,873 | ₩21,850 | ₩20,619 | ₩21,796 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,803 | ₩20,940 | ₩19,696 | ₩20,873 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,816 | ₩19,856 | ₩19,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,722 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,816 | ₩20,030 | ₩19,401 | ₩19,803 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,338 | ₩20,338 | ₩19,629 | ₩19,910 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,605 | ₩20,900 | ₩20,137 | ₩20,204 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,181 | ₩21,381 | ₩20,525 | ₩20,538 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,515 | ₩21,582 | ₩21,074 | ₩21,328 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,890 | ₩21,957 | ₩21,408 | ₩21,609 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩21,007 | ₩22,184 | ₩20,886 | ₩21,783 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,903 | ₩22,331 | ₩21,328 | ₩21,475 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,876 | ₩22,438 | ₩21,716 | ₩22,117 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,853 | ₩23,094 | ₩21,743 | ₩21,850 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,482 | ₩23,602 | ₩22,960 | ₩23,027 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,255 | ₩23,576 | ₩22,920 | ₩23,134 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,362 | ₩23,977 | ₩23,362 | ₩23,522 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,790 | ₩24,017 | ₩23,281 | ₩23,643 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,817 | ₩24,432 | ₩23,616 | ₩23,696 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,549 | ₩24,619 | ₩23,509 | ₩23,509 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,512 | ₩24,512 | ₩23,576 | ₩23,750 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,753 | ₩24,874 | ₩24,191 | ₩24,325 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,847 | ₩25,395 | ₩24,646 | ₩25,007 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,422 | ₩25,502 | ₩23,589 | ₩24,526 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,379 | ₩25,409 | ₩24,365 | ₩25,382 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,776 | ₩24,566 | ₩23,589 | ₩24,111 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,826 | ₩23,509 | ₩22,746 | ₩23,442 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,536 | ₩23,991 | ₩22,693 | ₩23,014 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,823 | ₩23,669 | ₩21,823 | ₩23,429 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,555 | ₩22,184 | ₩20,860 | ₩21,850 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,840 | ₩22,880 | ₩22,198 | ₩22,492 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,880 | ₩23,188 | ₩22,746 | ₩22,813 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩23,027 | ₩23,616 | ₩22,291 | ₩22,653 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,753 | ₩24,874 | ₩23,054 | ₩23,281 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,151 | ₩24,941 | ₩24,098 | ₩24,566 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩23,000 | ₩24,178 | ₩22,947 | ₩24,044 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,773 | ₩23,348 | ₩22,666 | ₩22,880 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,746 | ₩23,415 | ₩22,626 | ₩22,733 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,214 | ₩23,736 | ₩22,853 | ₩22,867 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,639 | ₩23,415 | ₩22,639 | ₩22,947 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,907 | ₩23,268 | ₩22,305 | ₩22,586 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,081 | ₩23,322 | ₩22,586 | ₩23,214 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,746 | ₩24,084 | ₩21,609 | ₩22,746 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,060 | ₩21,475 | ₩20,873 | ₩21,207 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,070 | ₩21,676 | ₩20,070 | ₩21,408 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,622 | ₩21,957 | ₩21,154 | ₩21,930 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,913 | ₩21,769 | ₩20,084 | ₩21,542 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,084 | ₩20,846 | ₩20,070 | ₩20,766 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,070 | ₩20,431 | ₩20,070 | ₩20,084 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,712 | ₩20,940 | ₩20,070 | ₩20,097 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,609 | ₩21,729 | ₩20,565 | ₩20,819 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,609 | ₩21,676 | ₩21,114 | ₩21,515 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩21,034 | ₩21,649 | ₩21,034 | ₩21,609 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,552 | ₩21,141 | ₩20,525 | ₩21,047 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,605 | ₩20,739 | ₩20,070 | ₩20,619 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,351 | ₩20,860 | ₩20,070 | ₩20,284 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,204 | ₩21,020 | ₩20,124 | ₩20,498 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩21,034 | ₩21,141 | ₩19,736 | ₩20,472 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,368 | ₩21,368 | ₩19,481 | ₩20,552 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,588 | ₩21,020 | ₩19,588 | ₩20,726 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,445 | ₩20,766 | ₩19,080 | ₩19,468 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,659 | ₩21,288 | ₩20,552 | ₩21,141 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,793 | ₩21,234 | ₩20,271 | ₩20,993 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,164 | ₩20,980 | ₩19,923 | ₩20,632 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,084 | ₩20,645 | ₩19,214 | ₩20,070 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩21,034 | ₩21,314 | ₩20,271 | ₩20,324 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,980 | ₩21,355 | ₩20,913 | ₩21,034 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,248 | ₩21,890 | ₩21,007 | ₩21,314 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,127 | ₩21,649 | ₩20,552 | ₩21,408 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,074 | ₩21,729 | ₩21,074 | ₩21,328 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩21,007 | ₩21,716 | ₩20,833 | ₩21,422 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,291 | ₩22,291 | ₩20,913 | ₩20,993 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,863 | ₩22,264 | ₩21,569 | ₩22,024 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,114 | ₩22,224 | ₩21,114 | ₩21,903 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,739 | ₩21,408 | ₩20,204 | ₩21,395 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,953 | ₩21,395 | ₩20,431 | ₩20,993 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,368 | ₩21,823 | ₩20,445 | ₩21,207 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,569 | ₩22,024 | ₩20,940 | ₩21,408 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,074 | ₩22,385 | ₩21,074 | ₩22,131 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,141 | ₩21,569 | ₩20,365 | ₩20,953 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,819 | ₩21,515 | ₩20,418 | ₩21,207 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,926 | ₩21,542 | ₩20,418 | ₩20,993 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,525 | ₩21,248 | ₩20,231 | ₩21,248 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,261 | ₩21,261 | ₩20,351 | ₩20,365 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,703 | ₩21,810 | ₩21,087 | ₩21,408 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,957 | ₩22,586 | ₩21,408 | ₩21,783 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,586 | ₩23,281 | ₩21,917 | ₩22,117 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,800 | ₩23,335 | ₩22,746 | ₩22,840 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,806 | ₩23,322 | ₩20,806 | ₩22,880 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,305 | ₩23,402 | ₩21,448 | ₩21,783 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,214 | ₩23,977 | ₩22,091 | ₩22,452 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,486 | ₩24,820 | ₩23,696 | ₩23,790 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,375 | ₩24,713 | ₩23,281 | ₩24,231 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,572 | ₩24,245 | ₩22,572 | ₩23,576 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,201 | ₩23,509 | ₩22,492 | ₩22,987 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,549 | ₩24,285 | ₩23,188 | ₩23,322 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,151 | ₩25,155 | ₩23,134 | ₩23,616 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,081 | ₩23,910 | ₩22,586 | ₩23,870 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,653 | ₩23,696 | ₩22,264 | ₩23,375 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,091 | ₩22,719 | ₩21,422 | ₩22,479 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,599 | ₩22,907 | ₩21,234 | ₩22,331 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,050 | ₩22,545 | ₩21,622 | ₩22,425 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,836 | ₩21,930 | ₩21,007 | ₩21,850 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,940 | ₩21,609 | ₩20,351 | ₩21,582 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,810 | ₩22,331 | ₩20,819 | ₩21,288 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,555 | ₩22,198 | ₩21,207 | ₩21,957 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,405 | ₩21,261 | ₩20,405 | ₩21,207 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,676 | ₩21,676 | ₩20,124 | ₩20,244 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,783 | ₩21,943 | ₩21,314 | ₩21,676 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,341 | ₩21,903 | ₩21,167 | ₩21,769 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,602 | ₩21,060 | ₩19,241 | ₩21,034 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,401 | ₩19,696 | ₩19,000 | ₩19,374 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,254 | ₩19,495 | ₩19,093 | ₩19,281 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,374 | ₩19,736 | ₩19,093 | ₩19,093 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,067 | ₩19,669 | ₩18,799 | ₩19,428 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,598 | ₩18,946 | ₩18,491 | ₩18,692 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,702 | ₩18,518 | ₩17,595 | ₩18,451 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,367 | ₩17,608 | ₩16,979 | ₩17,568 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,648 | ₩17,849 | ₩17,247 | ₩17,541 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,394 | ₩17,769 | ₩17,394 | ₩17,568 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,408 | ₩17,782 | ₩17,167 | ₩17,541 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,117 | ₩18,264 | ₩17,153 | ₩17,394 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,729 | ₩18,197 | ₩17,715 | ₩18,117 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,742 | ₩18,117 | ₩17,394 | ₩17,729 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,765 | ₩17,796 | ₩16,765 | ₩17,742 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,993 | ₩17,528 | ₩16,993 | ₩17,140 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,832 | ₩17,153 | ₩16,819 | ₩17,086 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,725 | ₩17,060 | ₩16,297 | ₩16,832 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,377 | ₩16,805 | ₩16,284 | ₩16,752 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,936 | ₩16,805 | ₩15,936 | ₩16,498 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,056 | ₩16,310 | ₩15,722 | ₩15,949 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,524 | ₩16,739 | ₩15,909 | ₩16,136 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,341 | ₩17,515 | ₩16,565 | ₩16,739 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,572 | ₩18,625 | ₩17,260 | ₩17,327 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,832 | ₩18,264 | ₩16,391 | ₩18,184 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,976 | ₩16,832 | ₩15,655 | ₩16,792 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,655 | ₩16,177 | ₩15,387 | ₩16,056 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,454 | ₩15,601 | ₩14,999 | ₩15,588 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,400 | ₩15,508 | ₩15,280 | ₩15,454 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,387 | ₩15,655 | ₩15,320 | ₩15,387 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,959 | ₩15,427 | ₩14,959 | ₩15,293 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,879 | ₩15,240 | ₩14,678 | ₩14,986 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,467 | ₩15,628 | ₩14,571 | ₩14,718 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,628 | ₩15,681 | ₩15,347 | ₩15,387 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,508 | ₩15,695 | ₩15,307 | ₩15,467 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,668 | ₩15,976 | ₩15,347 | ₩15,441 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,548 | ₩15,855 | ₩15,146 | ₩15,387 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,869 | ₩17,394 | ₩15,360 | ₩15,722 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,695 | ₩15,882 | ₩14,959 | ₩15,842 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,752 | ₩16,752 | ₩15,789 | ₩15,815 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,123 | ₩16,832 | ₩15,962 | ₩16,618 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,190 | ₩16,190 | ₩15,869 | ₩16,056 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,043 | ₩16,324 | ₩15,936 | ₩16,096 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,257 | ₩16,431 | ₩15,962 | ₩16,056 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,123 | ₩16,431 | ₩15,936 | ₩16,297 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,056 | ₩16,391 | ₩15,976 | ₩16,070 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,829 | ₩16,190 | ₩15,601 | ₩16,029 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,083 | ₩16,150 | ₩15,922 | ₩15,922 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩16,029 | ₩16,257 | ₩16,003 | ₩16,016 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,936 | ₩16,190 | ₩15,882 | ₩16,016 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,949 | ₩16,257 | ₩15,427 | ₩16,056 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,521 | ₩16,110 | ₩15,414 | ₩16,056 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,203 | ₩16,391 | ₩15,334 | ₩15,334 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,297 | ₩16,297 | ₩16,003 | ₩16,003 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,257 | ₩16,765 | ₩16,096 | ₩16,230 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,508 | ₩16,524 | ₩15,508 | ₩16,043 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,400 | ₩16,230 | ₩15,253 | ₩15,481 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,460 | ₩16,725 | ₩13,220 | ₩15,869 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,394 | ₩17,394 | ₩14,611 | ₩15,909 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,454 | ₩16,511 | ₩15,454 | ₩16,324 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,454 | ₩15,842 | ₩15,427 | ₩15,722 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,186 | ₩15,735 | ₩15,160 | ₩15,628 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,347 | ₩15,387 | ₩14,865 | ₩14,986 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,852 | ₩15,387 | ₩14,758 | ₩15,267 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,768 | ₩14,932 | ₩13,527 | ₩14,852 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,674 | ₩13,741 | ₩13,581 | ₩13,648 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,514 | ₩13,661 | ₩13,514 | ₩13,594 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,514 | ₩13,594 | ₩13,393 | ₩13,514 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,112 | ₩13,447 | ₩12,979 | ₩13,393 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,791 | ₩13,153 | ₩12,791 | ₩13,059 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩13,005 | ₩13,086 | ₩12,778 | ₩12,791 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,327 | ₩13,367 | ₩12,992 | ₩13,019 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,220 | ₩13,233 | ₩13,059 | ₩13,112 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,952 | ₩13,139 | ₩12,952 | ₩13,112 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,617 | ₩13,072 | ₩12,617 | ₩12,912 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,908 | ₩12,858 | ₩11,908 | ₩12,617 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,992 | ₩13,032 | ₩11,534 | ₩11,801 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,286 | ₩13,380 | ₩13,059 | ₩13,072 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,380 | ₩13,447 | ₩13,112 | ₩13,246 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,260 | ₩13,434 | ₩13,233 | ₩13,246 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,179 | ₩13,393 | ₩13,179 | ₩13,380 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,393 | ₩13,501 | ₩13,206 | ₩13,340 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,564 | ₩13,621 | ₩12,564 | ₩13,393 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,206 | ₩13,206 | ₩12,524 | ₩12,564 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,474 | ₩13,541 | ₩13,193 | ₩13,193 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,246 | ₩13,581 | ₩13,072 | ₩13,541 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,711 | ₩13,353 | ₩12,711 | ₩13,246 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,992 | ₩13,112 | ₩12,644 | ₩12,711 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,112 | ₩13,246 | ₩13,005 | ₩13,059 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,845 | ₩13,139 | ₩12,845 | ₩13,126 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,805 | ₩13,019 | ₩12,805 | ₩12,872 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,591 | ₩13,086 | ₩12,577 | ₩12,965 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩13,005 | ₩13,112 | ₩12,577 | ₩12,604 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,872 | ₩13,193 | ₩12,872 | ₩13,072 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,260 | ₩13,286 | ₩12,885 | ₩13,019 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,286 | ₩13,701 | ₩13,139 | ₩13,300 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,072 | ₩13,273 | ₩13,019 | ₩13,233 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,139 | ₩13,313 | ₩13,046 | ₩13,072 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,671 | ₩13,286 | ₩12,644 | ₩13,206 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,885 | ₩13,032 | ₩12,671 | ₩12,671 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,965 | ₩13,099 | ₩12,751 | ₩12,912 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,979 | ₩13,139 | ₩12,457 | ₩13,032 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,246 | ₩13,313 | ₩13,126 | ₩13,153 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,551 | ₩13,313 | ₩12,551 | ₩13,179 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,872 | ₩12,925 | ₩12,243 | ₩12,617 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,193 | ₩13,246 | ₩12,898 | ₩12,952 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,818 | ₩13,367 | ₩12,390 | ₩13,193 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,246 | ₩13,554 | ₩12,952 | ₩12,979 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,220 | ₩13,353 | ₩13,046 | ₩13,112 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,591 | ₩13,367 | ₩12,591 | ₩13,260 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,153 | ₩13,286 | ₩12,551 | ₩12,778 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,965 | ₩13,273 | ₩12,711 | ₩13,153 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,768 | ₩13,768 | ₩12,751 | ₩13,019 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,153 | ₩13,768 | ₩13,153 | ₩13,728 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,286 | ₩13,541 | ₩13,179 | ₩13,353 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,684 | ₩13,514 | ₩12,684 | ₩13,286 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,176 | ₩12,858 | ₩12,136 | ₩12,738 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,346 | ₩12,363 | ₩11,172 | ₩12,310 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,366 | ₩11,507 | ₩9,366 | ₩11,467 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,911 | ₩9,112 | ₩8,858 | ₩9,072 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,429 | ₩9,112 | ₩8,429 | ₩9,058 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,630 | ₩8,724 | ₩8,483 | ₩8,644 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,510 | ₩8,710 | ₩8,496 | ₩8,630 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,670 | ₩8,710 | ₩8,496 | ₩8,563 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,456 | ₩8,617 | ₩8,376 | ₩8,617 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,443 | ₩8,537 | ₩8,376 | ₩8,496 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,617 | ₩8,657 | ₩8,322 | ₩8,443 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,697 | ₩8,697 | ₩8,510 | ₩8,537 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,429 | ₩8,684 | ₩8,403 | ₩8,670 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,349 | ₩8,470 | ₩8,282 | ₩8,429 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,135 | ₩8,496 | ₩8,082 | ₩8,416 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,215 | ₩8,322 | ₩8,082 | ₩8,082 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,483 | ₩8,537 | ₩8,242 | ₩8,242 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,389 | ₩8,550 | ₩8,282 | ₩8,389 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,135 | ₩8,349 | ₩8,082 | ₩8,296 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,296 | ₩8,483 | ₩8,162 | ₩8,269 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,363 | ₩8,363 | ₩8,095 | ₩8,175 | -2.24% | 39.7만 |
|---|