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 | ₩20,240 | ₩20,360 | ₩19,345 | ₩19,679 | -2.77% | 38.6만 |
| 2026.10.08 | ₩20,627 | ₩20,627 | ₩20,293 | ₩20,387 | -1.17% | 6.7만 |
| 2026.10.07 | ₩20,760 | ₩20,907 | ₩20,106 | ₩20,333 | -2.06% | 14.1만 |
| 2026.10.06 | ₩21,148 | ₩21,695 | ₩20,707 | ₩20,934 | -1.01% | 13.7만 |
| 2026.10.05 | ₩21,722 | ₩22,256 | ₩20,961 | ₩21,028 | -3.20% | 14.5만 |
| 2026.10.02 | ₩20,827 | ₩21,802 | ₩20,574 | ₩21,748 | +4.42% | 22.8만 |
| 2026.10.01 | ₩19,759 | ₩20,894 | ₩19,652 | ₩20,827 | +5.41% | 60.2만 |
| 2026.09.30 | ₩19,773 | ₩19,813 | ₩19,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,679 |
| -0.47% |
| 31.1만 |
| 2026.09.29 | ₩19,773 | ₩19,986 | ₩19,359 | ₩19,759 | -0.07% | 17.2만 |
|---|
| 2026.09.28 | ₩20,293 | ₩20,293 | ₩19,586 | ₩19,866 | -2.11% | 9.5만 |
|---|
| 2026.09.25 | ₩20,560 | ₩20,854 | ₩20,093 | ₩20,160 | -1.95% | 22만 |
|---|
| 2026.09.24 | ₩21,134 | ₩21,335 | ₩20,480 | ₩20,493 | -3.03% | 13만 |
|---|
| 2026.09.23 | ₩21,468 | ₩21,535 | ₩21,028 | ₩21,281 | -0.87% | 14.2만 |
|---|
| 2026.09.22 | ₩21,842 | ₩21,909 | ₩21,361 | ₩21,562 | -1.28% | 8.8만 |
|---|
| 2026.09.21 | ₩20,961 | ₩22,136 | ₩20,841 | ₩21,735 | +3.69% | 19만 |
|---|
| 2026.09.18 | ₩21,855 | ₩22,282 | ₩21,281 | ₩21,428 | -1.95% | 40.4만 |
|---|
| 2026.09.17 | ₩21,829 | ₩22,389 | ₩21,668 | ₩22,069 | +1.10% | 7.6만 |
|---|
| 2026.09.16 | ₩22,803 | ₩23,043 | ₩21,695 | ₩21,802 | -4.39% | 31.8만 |
|---|
| 2026.09.15 | ₩23,431 | ₩23,551 | ₩22,910 | ₩22,977 | -1.94% | 5.1만 |
|---|
| 2026.09.14 | ₩23,204 | ₩23,524 | ₩22,870 | ₩23,084 | -0.52% | 38.6만 |
|---|
| 2026.09.11 | ₩23,310 | ₩23,925 | ₩23,310 | ₩23,471 | +0.69% | 6.8만 |
|---|
| 2026.09.10 | ₩23,738 | ₩23,965 | ₩23,230 | ₩23,591 | -0.62% | 11.7만 |
|---|
| 2026.09.09 | ₩23,764 | ₩24,379 | ₩23,564 | ₩23,644 | -0.51% | 13.9만 |
|---|
| 2026.09.08 | ₩23,497 | ₩24,565 | ₩23,457 | ₩23,457 | -0.17% | 19만 |
|---|
| 2026.09.04 | ₩24,459 | ₩24,459 | ₩23,524 | ₩23,698 | -3.11% | 11.8만 |
|---|
| 2026.09.03 | ₩24,699 | ₩24,819 | ₩24,138 | ₩24,272 | -1.73% | 12.2만 |
|---|
| 2026.09.02 | ₩24,792 | ₩25,340 | ₩24,592 | ₩24,953 | +0.65% | 36.5만 |
|---|
| 2026.09.01 | ₩25,367 | ₩25,447 | ₩23,537 | ₩24,472 | -3.53% | 25.4만 |
|---|
| 2026.08.31 | ₩24,325 | ₩25,353 | ₩24,312 | ₩25,326 | +4.12% | 41만 |
|---|
| 2026.08.28 | ₩23,724 | ₩24,512 | ₩23,537 | ₩24,058 | +1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩22,776 | ₩23,457 | ₩22,696 | ₩23,391 | +2.70% | 14.2만 |
|---|
| 2026.08.26 | ₩23,484 | ₩23,938 | ₩22,643 | ₩22,963 | -2.22% | 20.6만 |
|---|
| 2026.08.25 | ₩21,775 | ₩23,618 | ₩21,775 | ₩23,377 | +7.36% | 52.1만 |
|---|
| 2026.08.24 | ₩21,508 | ₩22,136 | ₩20,814 | ₩21,802 | +1.37% | 28.4만 |
|---|
| 2026.08.21 | ₩22,790 | ₩22,830 | ₩22,149 | ₩22,443 | -1.52% | 10.8만 |
|---|
| 2026.08.20 | ₩22,830 | ₩23,137 | ₩22,696 | ₩22,763 | -0.29% | 7.6만 |
|---|
| 2026.08.19 | ₩22,977 | ₩23,564 | ₩22,242 | ₩22,603 | -1.63% | 15.6만 |
|---|
| 2026.08.18 | ₩24,699 | ₩24,819 | ₩23,003 | ₩23,230 | -5.95% | 18.3만 |
|---|
| 2026.08.17 | ₩24,098 | ₩24,886 | ₩24,045 | ₩24,512 | +1.72% | 37.4만 |
|---|
| 2026.08.14 | ₩22,950 | ₩24,125 | ₩22,897 | ₩23,991 | +4.54% | 59.3만 |
|---|
| 2026.08.13 | ₩22,723 | ₩23,297 | ₩22,616 | ₩22,830 | +0.47% | 25만 |
|---|
| 2026.08.12 | ₩22,696 | ₩23,364 | ₩22,576 | ₩22,683 | -0.06% | 20.3만 |
|---|
| 2026.08.11 | ₩23,164 | ₩23,684 | ₩22,803 | ₩22,817 | -1.50% | 24.8만 |
|---|
| 2026.08.10 | ₩22,590 | ₩23,364 | ₩22,590 | ₩22,897 | +1.36% | 30만 |
|---|
| 2026.08.07 | ₩22,857 | ₩23,217 | ₩22,256 | ₩22,536 | -1.40% | 19.5만 |
|---|
| 2026.08.06 | ₩23,030 | ₩23,270 | ₩22,536 | ₩23,164 | +0.58% | 22.4만 |
|---|
| 2026.08.05 | ₩22,696 | ₩24,031 | ₩21,562 | ₩22,696 | 0.00% | 55.1만 |
|---|
| 2026.08.04 | ₩21,014 | ₩21,428 | ₩20,827 | ₩21,161 | +0.70% | 15.8만 |
|---|
| 2026.08.03 | ₩20,026 | ₩21,628 | ₩20,026 | ₩21,361 | +6.67% | 23.8만 |
|---|
| 2026.07.31 | ₩21,575 | ₩21,909 | ₩21,108 | ₩21,882 | +1.42% | 53.1만 |
|---|
| 2026.07.30 | ₩20,867 | ₩21,722 | ₩20,040 | ₩21,495 | +3.01% | 35.6만 |
|---|
| 2026.07.29 | ₩20,040 | ₩20,801 | ₩20,026 | ₩20,720 | +3.40% | 18.2만 |
|---|
| 2026.07.28 | ₩20,026 | ₩20,387 | ₩20,026 | ₩20,040 | +0.07% | 10.3만 |
|---|
| 2026.07.27 | ₩20,667 | ₩20,894 | ₩20,026 | ₩20,053 | -2.97% | 11.3만 |
|---|
| 2026.07.24 | ₩21,562 | ₩21,682 | ₩20,520 | ₩20,774 | -3.65% | 10.4만 |
|---|
| 2026.07.23 | ₩21,562 | ₩21,628 | ₩21,068 | ₩21,468 | -0.43% | 4.3만 |
|---|
| 2026.07.22 | ₩20,987 | ₩21,602 | ₩20,987 | ₩21,562 | +2.74% | 16.5만 |
|---|
| 2026.07.21 | ₩20,507 | ₩21,094 | ₩20,480 | ₩21,001 | +2.41% | 13.3만 |
|---|
| 2026.07.20 | ₩20,560 | ₩20,694 | ₩20,026 | ₩20,574 | +0.06% | 8만 |
|---|
| 2026.07.17 | ₩20,307 | ₩20,814 | ₩20,026 | ₩20,240 | -0.33% | 12.4만 |
|---|
| 2026.07.16 | ₩20,160 | ₩20,974 | ₩20,080 | ₩20,453 | +1.46% | 6.3만 |
|---|
| 2026.07.15 | ₩20,987 | ₩21,094 | ₩19,692 | ₩20,427 | -2.67% | 16.3만 |
|---|
| 2026.07.14 | ₩21,321 | ₩21,321 | ₩19,439 | ₩20,507 | -3.82% | 9.4만 |
|---|
| 2026.07.13 | ₩19,546 | ₩20,974 | ₩19,546 | ₩20,680 | +5.81% | 25만 |
|---|
| 2026.07.10 | ₩20,400 | ₩20,720 | ₩19,038 | ₩19,425 | -4.78% | 39.5만 |
|---|
| 2026.07.09 | ₩20,614 | ₩21,241 | ₩20,507 | ₩21,094 | +2.33% | 6.8만 |
|---|
| 2026.07.08 | ₩20,747 | ₩21,188 | ₩20,226 | ₩20,947 | +0.97% | 17.7만 |
|---|
| 2026.07.07 | ₩20,120 | ₩20,934 | ₩19,879 | ₩20,587 | +2.32% | 7.8만 |
|---|
| 2026.07.06 | ₩20,040 | ₩20,600 | ₩19,172 | ₩20,026 | -0.07% | 14만 |
|---|
| 2026.07.02 | ₩20,987 | ₩21,268 | ₩20,226 | ₩20,280 | -3.37% | 7.5만 |
|---|
| 2026.07.01 | ₩20,934 | ₩21,308 | ₩20,867 | ₩20,987 | +0.26% | 11.7만 |
|---|
| 2026.06.30 | ₩21,201 | ₩21,842 | ₩20,961 | ₩21,268 | +0.31% | 22.5만 |
|---|
| 2026.06.29 | ₩21,081 | ₩21,602 | ₩20,507 | ₩21,361 | +1.33% | 22.9만 |
|---|
| 2026.06.26 | ₩21,028 | ₩21,682 | ₩21,028 | ₩21,281 | +1.21% | 12.9만 |
|---|
| 2026.06.25 | ₩20,961 | ₩21,668 | ₩20,787 | ₩21,375 | +1.97% | 56.2만 |
|---|
| 2026.06.24 | ₩22,242 | ₩22,242 | ₩20,867 | ₩20,947 | -5.82% | 25.6만 |
|---|
| 2026.06.23 | ₩21,815 | ₩22,216 | ₩21,521 | ₩21,975 | +0.73% | 16.2만 |
|---|
| 2026.06.22 | ₩21,068 | ₩22,176 | ₩21,068 | ₩21,855 | +3.74% | 20.6만 |
|---|
| 2026.06.18 | ₩20,694 | ₩21,361 | ₩20,160 | ₩21,348 | +3.16% | 69.3만 |
|---|
| 2026.06.17 | ₩20,907 | ₩21,348 | ₩20,387 | ₩20,947 | +0.19% | 25.2만 |
|---|
| 2026.06.16 | ₩21,321 | ₩21,775 | ₩20,400 | ₩21,161 | -0.75% | 30.2만 |
|---|
| 2026.06.15 | ₩21,521 | ₩21,975 | ₩20,894 | ₩21,361 | -0.74% | 33.1만 |
|---|
| 2026.06.12 | ₩21,028 | ₩22,336 | ₩21,028 | ₩22,082 | +5.02% | 67.4만 |
|---|
| 2026.06.11 | ₩21,094 | ₩21,521 | ₩20,320 | ₩20,907 | -0.89% | 16.6만 |
|---|
| 2026.06.10 | ₩20,774 | ₩21,468 | ₩20,373 | ₩21,161 | +1.86% | 17.1만 |
|---|
| 2026.06.09 | ₩20,881 | ₩21,495 | ₩20,373 | ₩20,947 | +0.32% | 26.4만 |
|---|
| 2026.06.08 | ₩20,480 | ₩21,201 | ₩20,186 | ₩21,201 | +3.52% | 35.6만 |
|---|
| 2026.06.05 | ₩21,214 | ₩21,214 | ₩20,307 | ₩20,320 | -4.22% | 21.7만 |
|---|
| 2026.06.04 | ₩21,655 | ₩21,762 | ₩21,041 | ₩21,361 | -1.36% | 12.7만 |
|---|
| 2026.06.03 | ₩21,909 | ₩22,536 | ₩21,361 | ₩21,735 | -0.79% | 29.9만 |
|---|
| 2026.06.02 | ₩22,536 | ₩23,230 | ₩21,869 | ₩22,069 | -2.07% | 46.2만 |
|---|
| 2026.06.01 | ₩22,750 | ₩23,284 | ₩22,696 | ₩22,790 | +0.18% | 29.7만 |
|---|
| 2026.05.29 | ₩20,760 | ₩23,270 | ₩20,760 | ₩22,830 | +9.97% | 175.8만 |
|---|
| 2026.05.28 | ₩22,256 | ₩23,351 | ₩21,401 | ₩21,735 | -2.34% | 23.2만 |
|---|
| 2026.05.27 | ₩23,164 | ₩23,925 | ₩22,042 | ₩22,403 | -3.29% | 29만 |
|---|
| 2026.05.26 | ₩24,432 | ₩24,766 | ₩23,644 | ₩23,738 | -2.84% | 27.8만 |
|---|
| 2026.05.22 | ₩23,324 | ₩24,659 | ₩23,230 | ₩24,178 | +3.66% | 20만 |
|---|
| 2026.05.21 | ₩22,523 | ₩24,192 | ₩22,523 | ₩23,524 | +4.45% | 22.2만 |
|---|
| 2026.05.20 | ₩23,150 | ₩23,457 | ₩22,443 | ₩22,937 | -0.92% | 22.3만 |
|---|
| 2026.05.19 | ₩23,497 | ₩24,232 | ₩23,137 | ₩23,270 | -0.97% | 41.9만 |
|---|
| 2026.05.18 | ₩24,098 | ₩25,100 | ₩23,084 | ₩23,564 | -2.22% | 44.8만 |
|---|
| 2026.05.15 | ₩23,030 | ₩23,858 | ₩22,536 | ₩23,818 | +3.42% | 53만 |
|---|
| 2026.05.14 | ₩22,603 | ₩23,644 | ₩22,216 | ₩23,324 | +3.19% | 17.6만 |
|---|
| 2026.05.13 | ₩22,042 | ₩22,670 | ₩21,375 | ₩22,429 | +1.76% | 20.9만 |
|---|
| 2026.05.12 | ₩22,550 | ₩22,857 | ₩21,188 | ₩22,282 | -1.18% | 28.8만 |
|---|
| 2026.05.11 | ₩22,002 | ₩22,496 | ₩21,575 | ₩22,376 | +1.70% | 20.7만 |
|---|
| 2026.05.08 | ₩21,789 | ₩21,882 | ₩20,961 | ₩21,802 | +0.06% | 15.8만 |
|---|
| 2026.05.07 | ₩20,894 | ₩21,562 | ₩20,307 | ₩21,535 | +3.07% | 22.9만 |
|---|
| 2026.05.06 | ₩21,762 | ₩22,282 | ₩20,774 | ₩21,241 | -2.39% | 36.2만 |
|---|
| 2026.05.05 | ₩21,508 | ₩22,149 | ₩21,161 | ₩21,909 | +1.86% | 25만 |
|---|
| 2026.05.04 | ₩20,360 | ₩21,214 | ₩20,360 | ₩21,161 | +3.93% | 16.8만 |
|---|
| 2026.05.01 | ₩21,628 | ₩21,628 | ₩20,080 | ₩20,200 | -6.60% | 33.1만 |
|---|
| 2026.04.30 | ₩21,735 | ₩21,895 | ₩21,268 | ₩21,628 | -0.49% | 41.2만 |
|---|
| 2026.04.29 | ₩21,295 | ₩21,855 | ₩21,121 | ₩21,722 | +2.01% | 26.4만 |
|---|
| 2026.04.28 | ₩19,559 | ₩21,014 | ₩19,198 | ₩20,987 | +7.30% | 24.6만 |
|---|
| 2026.04.27 | ₩19,359 | ₩19,652 | ₩18,958 | ₩19,332 | -0.14% | 15.4만 |
|---|
| 2026.04.24 | ₩19,212 | ₩19,452 | ₩19,052 | ₩19,239 | +0.14% | 16.1만 |
|---|
| 2026.04.23 | ₩19,332 | ₩19,692 | ₩19,052 | ₩19,052 | -1.45% | 11.4만 |
|---|
| 2026.04.22 | ₩19,025 | ₩19,626 | ₩18,758 | ₩19,385 | +1.89% | 26.6만 |
|---|
| 2026.04.21 | ₩18,558 | ₩18,905 | ₩18,451 | ₩18,651 | +0.50% | 20.3만 |
|---|
| 2026.04.20 | ₩17,663 | ₩18,478 | ₩17,556 | ₩18,411 | +4.23% | 20.7만 |
|---|
| 2026.04.17 | ₩17,329 | ₩17,570 | ₩16,942 | ₩17,530 | +1.16% | 29만 |
|---|
| 2026.04.16 | ₩17,610 | ₩17,810 | ₩17,209 | ₩17,503 | -0.61% | 14.7만 |
|---|
| 2026.04.15 | ₩17,356 | ₩17,730 | ₩17,356 | ₩17,530 | +1.00% | 16.3만 |
|---|
| 2026.04.14 | ₩17,369 | ₩17,743 | ₩17,129 | ₩17,503 | +0.77% | 14.4만 |
|---|
| 2026.04.13 | ₩18,077 | ₩18,224 | ₩17,116 | ₩17,356 | -3.99% | 21.9만 |
|---|
| 2026.04.10 | ₩17,690 | ₩18,157 | ₩17,676 | ₩18,077 | +2.19% | 15.5만 |
|---|
| 2026.04.09 | ₩17,703 | ₩18,077 | ₩17,356 | ₩17,690 | -0.08% | 19.4만 |
|---|
| 2026.04.08 | ₩16,729 | ₩17,757 | ₩16,729 | ₩17,703 | +5.83% | 30.4만 |
|---|
| 2026.04.07 | ₩16,956 | ₩17,490 | ₩16,956 | ₩17,102 | +0.87% | 14.8만 |
|---|
| 2026.04.06 | ₩16,795 | ₩17,116 | ₩16,782 | ₩17,049 | +1.51% | 20.5만 |
|---|
| 2026.04.02 | ₩16,689 | ₩17,022 | ₩16,261 | ₩16,795 | +0.64% | 18.3만 |
|---|
| 2026.04.01 | ₩16,341 | ₩16,769 | ₩16,248 | ₩16,715 | +2.29% | 18.8만 |
|---|
| 2026.03.31 | ₩15,901 | ₩16,769 | ₩15,901 | ₩16,462 | +3.53% | 18.8만 |
|---|
| 2026.03.30 | ₩16,021 | ₩16,275 | ₩15,687 | ₩15,914 | -0.67% | 64.8만 |
|---|
| 2026.03.27 | ₩16,488 | ₩16,702 | ₩15,874 | ₩16,101 | -2.35% | 16.3만 |
|---|
| 2026.03.26 | ₩17,303 | ₩17,476 | ₩16,528 | ₩16,702 | -3.47% | 20.7만 |
|---|
| 2026.03.25 | ₩18,531 | ₩18,584 | ₩17,223 | ₩17,289 | -6.70% | 33.6만 |
|---|
| 2026.03.24 | ₩16,795 | ₩18,224 | ₩16,355 | ₩18,144 | +8.03% | 42.8만 |
|---|
| 2026.03.23 | ₩15,941 | ₩16,795 | ₩15,620 | ₩16,755 | +5.11% | 22만 |
|---|
| 2026.03.20 | ₩15,620 | ₩16,141 | ₩15,353 | ₩16,021 | +2.56% | 59.6만 |
|---|
| 2026.03.19 | ₩15,420 | ₩15,567 | ₩14,966 | ₩15,554 | +0.87% | 22.6만 |
|---|
| 2026.03.18 | ₩15,367 | ₩15,474 | ₩15,247 | ₩15,420 | +0.35% | 13.2만 |
|---|
| 2026.03.17 | ₩15,353 | ₩15,620 | ₩15,287 | ₩15,353 | 0.00% | 24.3만 |
|---|
| 2026.03.16 | ₩14,926 | ₩15,393 | ₩14,926 | ₩15,260 | +2.24% | 11만 |
|---|
| 2026.03.13 | ₩14,846 | ₩15,207 | ₩14,646 | ₩14,953 | +0.72% | 22.2만 |
|---|
| 2026.03.12 | ₩15,434 | ₩15,594 | ₩14,539 | ₩14,686 | -4.84% | 29.3만 |
|---|
| 2026.03.11 | ₩15,594 | ₩15,647 | ₩15,313 | ₩15,353 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩15,474 | ₩15,660 | ₩15,273 | ₩15,434 | -0.26% | 14.7만 |
|---|
| 2026.03.09 | ₩15,634 | ₩15,941 | ₩15,313 | ₩15,407 | -1.45% | 31.1만 |
|---|
| 2026.03.06 | ₩15,514 | ₩15,821 | ₩15,113 | ₩15,353 | -1.03% | 20.3만 |
|---|
| 2026.03.05 | ₩15,834 | ₩17,356 | ₩15,327 | ₩15,687 | -0.93% | 30.6만 |
|---|
| 2026.03.04 | ₩15,660 | ₩15,847 | ₩14,926 | ₩15,807 | +0.94% | 42만 |
|---|
| 2026.03.03 | ₩16,715 | ₩16,715 | ₩15,754 | ₩15,781 | -5.59% | 38.4만 |
|---|
| 2026.03.02 | ₩16,088 | ₩16,795 | ₩15,928 | ₩16,582 | +3.07% | 26.5만 |
|---|
| 2026.02.27 | ₩16,154 | ₩16,154 | ₩15,834 | ₩16,021 | -0.83% | 33.9만 |
|---|
| 2026.02.26 | ₩16,008 | ₩16,288 | ₩15,901 | ₩16,061 | +0.33% | 17.7만 |
|---|
| 2026.02.25 | ₩16,221 | ₩16,395 | ₩15,928 | ₩16,021 | -1.23% | 25만 |
|---|
| 2026.02.24 | ₩16,088 | ₩16,395 | ₩15,901 | ₩16,261 | +1.08% | 80.2만 |
|---|
| 2026.02.23 | ₩16,021 | ₩16,355 | ₩15,941 | ₩16,034 | +0.08% | 18.8만 |
|---|
| 2026.02.20 | ₩15,794 | ₩16,154 | ₩15,567 | ₩15,994 | +1.27% | 34.5만 |
|---|
| 2026.02.19 | ₩16,048 | ₩16,114 | ₩15,887 | ₩15,887 | -1.00% | 15.4만 |
|---|
| 2026.02.18 | ₩15,994 | ₩16,221 | ₩15,968 | ₩15,981 | -0.08% | 17.6만 |
|---|
| 2026.02.17 | ₩15,901 | ₩16,154 | ₩15,847 | ₩15,981 | +0.50% | 32.6만 |
|---|
| 2026.02.13 | ₩15,914 | ₩16,221 | ₩15,393 | ₩16,021 | +0.67% | 28.6만 |
|---|
| 2026.02.12 | ₩15,487 | ₩16,074 | ₩15,380 | ₩16,021 | +3.45% | 33.4만 |
|---|
| 2026.02.11 | ₩16,168 | ₩16,355 | ₩15,300 | ₩15,300 | -5.37% | 37.8만 |
|---|
| 2026.02.10 | ₩16,261 | ₩16,261 | ₩15,968 | ₩15,968 | -1.81% | 22.1만 |
|---|
| 2026.02.09 | ₩16,221 | ₩16,729 | ₩16,061 | ₩16,195 | -0.16% | 32만 |
|---|
| 2026.02.06 | ₩15,474 | ₩16,488 | ₩15,474 | ₩16,008 | +3.45% | 36.1만 |
|---|
| 2026.02.05 | ₩15,367 | ₩16,195 | ₩15,220 | ₩15,447 | +0.52% | 33.8만 |
|---|
| 2026.02.04 | ₩13,431 | ₩16,689 | ₩13,191 | ₩15,834 | +17.89% | 98.3만 |
|---|
| 2026.02.03 | ₩17,356 | ₩17,356 | ₩14,579 | ₩15,874 | -8.54% | 110.4만 |
|---|
| 2026.02.02 | ₩15,420 | ₩16,475 | ₩15,420 | ₩16,288 | +5.63% | 112.4만 |
|---|
| 2026.01.30 | ₩15,420 | ₩15,807 | ₩15,393 | ₩15,687 | +1.73% | 31.4만 |
|---|
| 2026.01.29 | ₩15,153 | ₩15,701 | ₩15,126 | ₩15,594 | +2.91% | 52.3만 |
|---|
| 2026.01.28 | ₩15,313 | ₩15,353 | ₩14,833 | ₩14,953 | -2.35% | 38.9만 |
|---|
| 2026.01.27 | ₩14,819 | ₩15,353 | ₩14,726 | ₩15,233 | +2.79% | 256.3만 |
|---|
| 2026.01.26 | ₩13,738 | ₩14,899 | ₩13,498 | ₩14,819 | +7.87% | 90.8만 |
|---|
| 2026.01.23 | ₩13,645 | ₩13,711 | ₩13,551 | ₩13,618 | -0.20% | 13.3만 |
|---|
| 2026.01.22 | ₩13,484 | ₩13,631 | ₩13,484 | ₩13,564 | +0.59% | 28.6만 |
|---|
| 2026.01.21 | ₩13,484 | ₩13,564 | ₩13,364 | ₩13,484 | 0.00% | 19.2만 |
|---|
| 2026.01.20 | ₩13,084 | ₩13,418 | ₩12,950 | ₩13,364 | +2.14% | 40.6만 |
|---|
| 2026.01.16 | ₩12,763 | ₩13,124 | ₩12,763 | ₩13,030 | +2.09% | 16.6만 |
|---|
| 2026.01.15 | ₩12,977 | ₩13,057 | ₩12,750 | ₩12,763 | -1.65% | 27.1만 |
|---|
| 2026.01.14 | ₩13,297 | ₩13,337 | ₩12,964 | ₩12,990 | -2.31% | 10.7만 |
|---|
| 2026.01.13 | ₩13,191 | ₩13,204 | ₩13,030 | ₩13,084 | -0.81% | 14.9만 |
|---|
| 2026.01.12 | ₩12,924 | ₩13,110 | ₩12,924 | ₩13,084 | +1.24% | 13만 |
|---|
| 2026.01.09 | ₩12,590 | ₩13,044 | ₩12,590 | ₩12,884 | +2.33% | 23.2만 |
|---|
| 2026.01.08 | ₩11,882 | ₩12,830 | ₩11,882 | ₩12,590 | +5.96% | 27.8만 |
|---|
| 2026.01.07 | ₩12,964 | ₩13,004 | ₩11,508 | ₩11,775 | -9.17% | 73.1만 |
|---|
| 2026.01.06 | ₩13,257 | ₩13,351 | ₩13,030 | ₩13,044 | -1.61% | 13만 |
|---|
| 2026.01.05 | ₩13,351 | ₩13,418 | ₩13,084 | ₩13,217 | -1.00% | 16.5만 |
|---|
| 2026.01.02 | ₩13,231 | ₩13,404 | ₩13,204 | ₩13,217 | -0.10% | 16.8만 |
|---|
| 2025.12.31 | ₩13,151 | ₩13,364 | ₩13,151 | ₩13,351 | +1.52% | 14.4만 |
|---|
| 2025.12.30 | ₩13,364 | ₩13,471 | ₩13,177 | ₩13,311 | -0.40% | 23.6만 |
|---|
| 2025.12.29 | ₩12,536 | ₩13,591 | ₩12,536 | ₩13,364 | +6.60% | 48.6만 |
|---|
| 2025.12.26 | ₩13,177 | ₩13,177 | ₩12,496 | ₩12,536 | -4.86% | 27.8만 |
|---|
| 2025.12.24 | ₩13,444 | ₩13,511 | ₩13,164 | ₩13,164 | -2.09% | 2.5만 |
|---|
| 2025.12.23 | ₩13,217 | ₩13,551 | ₩13,044 | ₩13,511 | +2.22% | 22.3만 |
|---|
| 2025.12.22 | ₩12,683 | ₩13,324 | ₩12,683 | ₩13,217 | +4.21% | 34.4만 |
|---|
| 2025.12.19 | ₩12,964 | ₩13,084 | ₩12,617 | ₩12,683 | -2.16% | 42.3만 |
|---|
| 2025.12.18 | ₩13,084 | ₩13,217 | ₩12,977 | ₩13,030 | -0.41% | 12.9만 |
|---|
| 2025.12.17 | ₩12,817 | ₩13,110 | ₩12,817 | ₩13,097 | +2.19% | 29.6만 |
|---|
| 2025.12.16 | ₩12,777 | ₩12,990 | ₩12,777 | ₩12,843 | +0.52% | 24.1만 |
|---|
| 2025.12.15 | ₩12,563 | ₩13,057 | ₩12,550 | ₩12,937 | +2.98% | 27.3만 |
|---|
| 2025.12.12 | ₩12,977 | ₩13,084 | ₩12,550 | ₩12,576 | -3.09% | 52.2만 |
|---|
| 2025.12.11 | ₩12,843 | ₩13,164 | ₩12,843 | ₩13,044 | +1.56% | 8.5만 |
|---|
| 2025.12.10 | ₩13,231 | ₩13,257 | ₩12,857 | ₩12,990 | -1.82% | 21만 |
|---|
| 2025.12.09 | ₩13,257 | ₩13,671 | ₩13,110 | ₩13,271 | +0.10% | 38.5만 |
|---|
| 2025.12.08 | ₩13,044 | ₩13,244 | ₩12,990 | ₩13,204 | +1.23% | 18.8만 |
|---|
| 2025.12.05 | ₩13,110 | ₩13,284 | ₩13,017 | ₩13,044 | -0.51% | 14.5만 |
|---|
| 2025.12.04 | ₩12,643 | ₩13,257 | ₩12,617 | ₩13,177 | +4.22% | 31.1만 |
|---|
| 2025.12.03 | ₩12,857 | ₩13,004 | ₩12,643 | ₩12,643 | -1.66% | 15.2만 |
|---|
| 2025.12.02 | ₩12,937 | ₩13,070 | ₩12,723 | ₩12,884 | -0.41% | 13.8만 |
|---|
| 2025.12.01 | ₩12,950 | ₩13,110 | ₩12,430 | ₩13,004 | +0.41% | 67.6만 |
|---|
| 2025.11.28 | ₩13,217 | ₩13,284 | ₩13,097 | ₩13,124 | -0.71% | 4.4만 |
|---|
| 2025.11.26 | ₩12,523 | ₩13,284 | ₩12,523 | ₩13,151 | +5.01% | 24.9만 |
|---|
| 2025.11.25 | ₩12,843 | ₩12,897 | ₩12,216 | ₩12,590 | -1.98% | 26.2만 |
|---|
| 2025.11.24 | ₩13,164 | ₩13,217 | ₩12,870 | ₩12,924 | -1.83% | 24.3만 |
|---|
| 2025.11.21 | ₩12,790 | ₩13,337 | ₩12,363 | ₩13,164 | +2.92% | 22.8만 |
|---|
| 2025.11.20 | ₩13,217 | ₩13,524 | ₩12,924 | ₩12,950 | -2.02% | 70.1만 |
|---|
| 2025.11.19 | ₩13,191 | ₩13,324 | ₩13,017 | ₩13,084 | -0.81% | 36만 |
|---|
| 2025.11.18 | ₩12,563 | ₩13,337 | ₩12,563 | ₩13,231 | +5.31% | 39.2만 |
|---|
| 2025.11.17 | ₩13,124 | ₩13,257 | ₩12,523 | ₩12,750 | -2.85% | 63만 |
|---|
| 2025.11.14 | ₩12,937 | ₩13,244 | ₩12,683 | ₩13,124 | +1.44% | 57.2만 |
|---|
| 2025.11.13 | ₩13,738 | ₩13,738 | ₩12,723 | ₩12,990 | -5.44% | 53.2만 |
|---|
| 2025.11.12 | ₩13,124 | ₩13,738 | ₩13,124 | ₩13,698 | +4.37% | 70.3만 |
|---|
| 2025.11.11 | ₩13,257 | ₩13,511 | ₩13,151 | ₩13,324 | +0.50% | 66.5만 |
|---|
| 2025.11.10 | ₩12,657 | ₩13,484 | ₩12,657 | ₩13,257 | +4.75% | 116.3만 |
|---|
| 2025.11.07 | ₩12,149 | ₩12,830 | ₩12,109 | ₩12,710 | +4.62% | 72.5만 |
|---|
| 2025.11.06 | ₩11,321 | ₩12,336 | ₩11,148 | ₩12,283 | +8.49% | 106.4만 |
|---|
| 2025.11.05 | ₩9,346 | ₩11,482 | ₩9,346 | ₩11,442 | +22.43% | 149.2만 |
|---|
| 2025.11.04 | ₩8,892 | ₩9,092 | ₩8,838 | ₩9,052 | +1.80% | 28.5만 |
|---|
| 2025.11.03 | ₩8,411 | ₩9,092 | ₩8,411 | ₩9,038 | +7.46% | 44만 |
|---|
| 2025.10.31 | ₩8,611 | ₩8,705 | ₩8,464 | ₩8,625 | +0.16% | 27.5만 |
|---|
| 2025.10.30 | ₩8,491 | ₩8,691 | ₩8,478 | ₩8,611 | +1.42% | 9.6만 |
|---|
| 2025.10.29 | ₩8,651 | ₩8,691 | ₩8,478 | ₩8,545 | -1.23% | 27.6만 |
|---|
| 2025.10.28 | ₩8,438 | ₩8,598 | ₩8,358 | ₩8,598 | +1.90% | 16만 |
|---|
| 2025.10.27 | ₩8,424 | ₩8,518 | ₩8,358 | ₩8,478 | +0.63% | 16.9만 |
|---|
| 2025.10.24 | ₩8,598 | ₩8,638 | ₩8,304 | ₩8,424 | -2.02% | 17.3만 |
|---|
| 2025.10.23 | ₩8,678 | ₩8,678 | ₩8,491 | ₩8,518 | -1.85% | 9.7만 |
|---|
| 2025.10.22 | ₩8,411 | ₩8,665 | ₩8,384 | ₩8,651 | +2.86% | 13.2만 |
|---|
| 2025.10.21 | ₩8,331 | ₩8,451 | ₩8,264 | ₩8,411 | +0.96% | 23.1만 |
|---|
| 2025.10.20 | ₩8,117 | ₩8,478 | ₩8,064 | ₩8,398 | +3.45% | 16.5만 |
|---|
| 2025.10.17 | ₩8,197 | ₩8,304 | ₩8,064 | ₩8,064 | -1.63% | 38만 |
|---|
| 2025.10.16 | ₩8,464 | ₩8,518 | ₩8,224 | ₩8,224 | -2.84% | 25.8만 |
|---|
| 2025.10.15 | ₩8,371 | ₩8,531 | ₩8,264 | ₩8,371 | 0.00% | 17만 |
|---|
| 2025.10.14 | ₩8,117 | ₩8,331 | ₩8,064 | ₩8,277 | +1.97% | 47.9만 |
|---|
| 2025.10.13 | ₩8,277 | ₩8,464 | ₩8,144 | ₩8,251 | -0.32% | 22.8만 |
|---|
| 2025.10.10 | ₩8,344 | ₩8,344 | ₩8,077 | ₩8,157 | -2.24% | 39.7만 |
|---|