시장 데이터를 불러오는 중
전체 종목
Plains GP Holdings, L.P. - Class A Shares representing limited partner interests 과거 주가
Plains GP Holdings, L.P. - Class A Shares representing limited partner interests · PAGP · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Plains GP Holdings, L.P. - Class A Shares representing limited partner interests · PAGP · NASDAQ
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,710 | ₩35,992 | ₩35,388 | ₩35,697 | -0.04% | 122.6만 |
| 2026.10.08 | ₩35,388 | ₩35,844 | ₩35,348 | ₩35,630 | +0.68% | 189.8만 |
| 2026.10.07 | ₩35,254 | ₩35,456 | ₩34,718 | ₩35,147 | -0.30% | 134.7만 |
| 2026.10.06 | ₩34,892 | ₩35,456 | ₩34,798 | ₩35,187 | +0.85% | 124.5만 |
| 2026.10.05 | ₩34,933 | ₩35,616 | ₩34,852 | ₩35,107 | +0.50% | 164.5만 |
| 2026.10.02 | ₩34,356 | ₩35,093 | ₩34,356 | ₩34,946 | +1.72% | 217.5만 |
| 2026.10.01 | ₩34,664 | ₩34,879 | ₩34,396 | ₩34,772 | +0.31% | 207.9만 |
| 2026.09.30 | ₩35,040 | ₩35,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,731 |
| -0.88% |
| 208.8만 |
| 2026.09.29 | ₩35,308 | ₩35,576 | ₩34,825 | ₩35,040 | -0.76% | 199.5만 |
|---|
| 2026.09.28 | ₩35,965 | ₩36,019 | ₩35,308 | ₩35,670 | -0.82% | 249.4만 |
|---|
| 2026.09.25 | ₩35,724 | ₩35,791 | ₩35,040 | ₩35,643 | -0.23% | 209.2만 |
|---|
| 2026.09.24 | ₩35,952 | ₩36,126 | ₩35,630 | ₩35,804 | -0.41% | 111만 |
|---|
| 2026.09.23 | ₩36,046 | ₩36,327 | ₩35,751 | ₩35,791 | -0.71% | 128.8만 |
|---|
| 2026.09.22 | ₩36,260 | ₩36,743 | ₩35,871 | ₩36,032 | -0.63% | 220.8만 |
|---|
| 2026.09.21 | ₩36,944 | ₩37,252 | ₩36,569 | ₩36,649 | -0.80% | 96.1만 |
|---|
| 2026.09.18 | ₩37,051 | ₩37,440 | ₩37,011 | ₩37,105 | +0.14% | 117.2만 |
|---|
| 2026.09.17 | ₩36,944 | ₩37,480 | ₩36,796 | ₩37,185 | +0.65% | 130.9만 |
|---|
| 2026.09.16 | ₩37,319 | ₩37,387 | ₩36,837 | ₩37,118 | -0.54% | 163.3만 |
|---|
| 2026.09.15 | ₩37,521 | ₩37,708 | ₩37,252 | ₩37,333 | -0.50% | 152.6만 |
|---|
| 2026.09.14 | ₩37,856 | ₩38,218 | ₩37,400 | ₩37,547 | -0.81% | 173.4만 |
|---|
| 2026.09.11 | ₩37,319 | ₩37,722 | ₩37,212 | ₩37,534 | +0.57% | 241.4만 |
|---|
| 2026.09.10 | ₩37,963 | ₩38,124 | ₩37,226 | ₩37,400 | -1.48% | 168.3만 |
|---|
| 2026.09.09 | ₩37,802 | ₩38,057 | ₩37,333 | ₩37,507 | -0.78% | 232.5만 |
|---|
| 2026.09.08 | ₩37,467 | ₩37,802 | ₩37,078 | ₩37,641 | +0.47% | 195.6만 |
|---|
| 2026.09.04 | ₩37,065 | ₩37,440 | ₩36,716 | ₩37,400 | +0.90% | 121.2만 |
|---|
| 2026.09.03 | ₩38,111 | ₩38,151 | ₩37,105 | ₩37,118 | -2.60% | 307.2만 |
|---|
| 2026.09.02 | ₩37,896 | ₩38,245 | ₩37,574 | ₩38,017 | +0.32% | 144.2만 |
|---|
| 2026.09.01 | ₩38,486 | ₩38,486 | ₩37,950 | ₩38,178 | -0.80% | 152.4만 |
|---|
| 2026.08.31 | ₩37,977 | ₩37,990 | ₩37,494 | ₩37,842 | -0.35% | 195.4만 |
|---|
| 2026.08.28 | ₩37,655 | ₩37,856 | ₩37,480 | ₩37,507 | -0.39% | 186.7만 |
|---|
| 2026.08.27 | ₩37,547 | ₩37,923 | ₩37,293 | ₩37,588 | +0.11% | 183.5만 |
|---|
| 2026.08.26 | ₩36,354 | ₩37,749 | ₩36,206 | ₩37,722 | +3.76% | 183.1만 |
|---|
| 2026.08.25 | ₩36,327 | ₩36,850 | ₩36,327 | ₩36,421 | +0.26% | 124.7만 |
|---|
| 2026.08.24 | ₩35,831 | ₩36,743 | ₩35,764 | ₩36,569 | +2.06% | 147.1만 |
|---|
| 2026.08.21 | ₩36,032 | ₩36,434 | ₩35,938 | ₩35,992 | -0.11% | 237.3만 |
|---|
| 2026.08.20 | ₩35,415 | ₩36,005 | ₩35,228 | ₩35,938 | +1.48% | 142.9만 |
|---|
| 2026.08.19 | ₩35,228 | ₩35,375 | ₩34,664 | ₩35,000 | -0.65% | 169.1만 |
|---|
| 2026.08.18 | ₩34,839 | ₩35,348 | ₩34,839 | ₩35,268 | +1.23% | 164.1만 |
|---|
| 2026.08.17 | ₩34,664 | ₩34,839 | ₩34,450 | ₩34,584 | -0.23% | 161.9만 |
|---|
| 2026.08.14 | ₩34,302 | ₩34,705 | ₩34,168 | ₩34,651 | +1.02% | 193.5만 |
|---|
| 2026.08.13 | ₩33,712 | ₩34,436 | ₩33,659 | ₩34,182 | +1.39% | 231.2만 |
|---|
| 2026.08.12 | ₩33,417 | ₩33,927 | ₩33,417 | ₩33,726 | +0.92% | 87.8만 |
|---|
| 2026.08.11 | ₩33,766 | ₩33,954 | ₩33,525 | ₩33,672 | -0.28% | 89.9만 |
|---|
| 2026.08.10 | ₩33,310 | ₩33,833 | ₩33,297 | ₩33,726 | +1.25% | 121.5만 |
|---|
| 2026.08.07 | ₩33,739 | ₩33,739 | ₩33,082 | ₩33,176 | -1.67% | 195.1만 |
|---|
| 2026.08.06 | ₩34,262 | ₩34,275 | ₩33,833 | ₩34,034 | -0.67% | 143.1만 |
|---|
| 2026.08.05 | ₩34,302 | ₩34,302 | ₩33,565 | ₩33,632 | -1.95% | 131.4만 |
|---|
| 2026.08.04 | ₩34,410 | ₩34,517 | ₩33,833 | ₩34,128 | -0.82% | 283.3만 |
|---|
| 2026.08.03 | ₩34,892 | ₩35,107 | ₩34,664 | ₩34,865 | -0.08% | 148.2만 |
|---|
| 2026.07.31 | ₩35,107 | ₩35,375 | ₩34,691 | ₩35,308 | +0.57% | 193.2만 |
|---|
| 2026.07.30 | ₩35,751 | ₩35,777 | ₩35,563 | ₩35,657 | -0.26% | 310.5만 |
|---|
| 2026.07.29 | ₩35,335 | ₩35,911 | ₩35,335 | ₩35,751 | +1.18% | 198.9만 |
|---|
| 2026.07.28 | ₩35,295 | ₩35,536 | ₩34,933 | ₩35,228 | -0.19% | 97.5만 |
|---|
| 2026.07.27 | ₩34,865 | ₩35,268 | ₩34,785 | ₩34,986 | +0.35% | 137.9만 |
|---|
| 2026.07.24 | ₩35,563 | ₩35,737 | ₩35,456 | ₩35,469 | -0.26% | 138.5만 |
|---|
| 2026.07.23 | ₩35,536 | ₩35,590 | ₩35,241 | ₩35,549 | +0.04% | 135.6만 |
|---|
| 2026.07.22 | ₩35,228 | ₩35,268 | ₩34,973 | ₩35,147 | -0.23% | 77.3만 |
|---|
| 2026.07.21 | ₩34,772 | ₩35,147 | ₩34,597 | ₩34,839 | +0.19% | 128.3만 |
|---|
| 2026.07.20 | ₩34,490 | ₩35,026 | ₩34,396 | ₩34,772 | +0.82% | 108만 |
|---|
| 2026.07.17 | ₩34,557 | ₩34,597 | ₩34,222 | ₩34,342 | -0.62% | 96.1만 |
|---|
| 2026.07.16 | ₩33,739 | ₩34,235 | ₩33,632 | ₩34,168 | +1.27% | 139.5만 |
|---|
| 2026.07.15 | ₩34,115 | ₩34,168 | ₩33,632 | ₩33,659 | -1.34% | 96.6만 |
|---|
| 2026.07.14 | ₩33,887 | ₩34,141 | ₩33,820 | ₩33,940 | +0.16% | 108.2만 |
|---|
| 2026.07.13 | ₩33,605 | ₩34,061 | ₩33,484 | ₩33,846 | +0.72% | 191.1만 |
|---|
| 2026.07.10 | ₩33,069 | ₩33,229 | ₩32,774 | ₩33,189 | +0.36% | 74.2만 |
|---|
| 2026.07.09 | ₩33,323 | ₩33,565 | ₩32,908 | ₩33,082 | -0.72% | 89.9만 |
|---|
| 2026.07.08 | ₩33,444 | ₩33,645 | ₩33,149 | ₩33,457 | +0.04% | 115만 |
|---|
| 2026.07.07 | ₩32,626 | ₩33,390 | ₩32,626 | ₩33,055 | +1.32% | 149.8만 |
|---|
| 2026.07.06 | ₩32,760 | ₩32,988 | ₩32,358 | ₩32,411 | -1.06% | 80.8만 |
|---|
| 2026.07.02 | ₩32,586 | ₩32,867 | ₩32,331 | ₩32,760 | +0.53% | 70.5만 |
|---|
| 2026.07.01 | ₩32,371 | ₩32,666 | ₩32,224 | ₩32,371 | 0.00% | 101.5만 |
|---|
| 2026.06.30 | ₩32,304 | ₩32,760 | ₩32,304 | ₩32,546 | +0.75% | 151.7만 |
|---|
| 2026.06.29 | ₩31,862 | ₩32,479 | ₩31,862 | ₩32,318 | +1.43% | 143.1만 |
|---|
| 2026.06.26 | ₩31,406 | ₩31,969 | ₩31,406 | ₩31,862 | +1.45% | 129.2만 |
|---|
| 2026.06.25 | ₩31,298 | ₩31,821 | ₩31,138 | ₩31,553 | +0.81% | 106.7만 |
|---|
| 2026.06.24 | ₩31,593 | ₩31,754 | ₩31,258 | ₩31,392 | -0.64% | 125.6만 |
|---|
| 2026.06.23 | ₩31,138 | ₩32,009 | ₩31,138 | ₩31,956 | +2.63% | 97.3만 |
|---|
| 2026.06.22 | ₩31,205 | ₩31,580 | ₩30,910 | ₩31,312 | +0.34% | 98.6만 |
|---|
| 2026.06.18 | ₩31,245 | ₩31,486 | ₩30,588 | ₩31,178 | -0.21% | 142.7만 |
|---|
| 2026.06.17 | ₩31,835 | ₩31,902 | ₩31,406 | ₩31,513 | -1.01% | 126.1만 |
|---|
| 2026.06.16 | ₩31,795 | ₩32,197 | ₩31,674 | ₩31,768 | -0.08% | 126.5만 |
|---|
| 2026.06.15 | ₩31,969 | ₩32,318 | ₩31,768 | ₩32,023 | +0.17% | 184.6만 |
|---|
| 2026.06.12 | ₩32,733 | ₩33,270 | ₩32,599 | ₩32,693 | -0.12% | 161.5만 |
|---|
| 2026.06.11 | ₩33,256 | ₩33,431 | ₩32,572 | ₩32,707 | -1.65% | 240만 |
|---|
| 2026.06.10 | ₩32,787 | ₩33,511 | ₩32,572 | ₩33,028 | +0.74% | 250.7만 |
|---|
| 2026.06.09 | ₩33,042 | ₩33,082 | ₩32,519 | ₩32,653 | -1.18% | 156만 |
|---|
| 2026.06.08 | ₩33,136 | ₩33,189 | ₩32,867 | ₩33,028 | -0.32% | 97.5만 |
|---|
| 2026.06.05 | ₩33,216 | ₩33,216 | ₩32,774 | ₩32,800 | -1.25% | 169.5만 |
|---|
| 2026.06.04 | ₩33,444 | ₩33,578 | ₩33,122 | ₩33,243 | -0.60% | 130.1만 |
|---|
| 2026.06.03 | ₩33,645 | ₩33,752 | ₩33,283 | ₩33,297 | -1.04% | 65.4만 |
|---|
| 2026.06.02 | ₩33,122 | ₩33,538 | ₩33,122 | ₩33,390 | +0.81% | 87.1만 |
|---|
| 2026.06.01 | ₩32,908 | ₩33,592 | ₩32,800 | ₩33,229 | +0.98% | 112.7만 |
|---|
| 2026.05.29 | ₩33,122 | ₩33,122 | ₩32,532 | ₩32,653 | -1.42% | 266.8만 |
|---|
| 2026.05.28 | ₩33,457 | ₩33,605 | ₩33,055 | ₩33,122 | -1.00% | 120.1만 |
|---|
| 2026.05.27 | ₩33,766 | ₩33,887 | ₩33,283 | ₩33,364 | -1.19% | 160.5만 |
|---|
| 2026.05.26 | ₩34,691 | ₩34,691 | ₩34,128 | ₩34,208 | -1.39% | 181.1만 |
|---|
| 2026.05.22 | ₩34,208 | ₩35,067 | ₩34,182 | ₩34,798 | +1.72% | 209.4만 |
|---|
| 2026.05.21 | ₩34,021 | ₩34,570 | ₩33,793 | ₩34,208 | +0.55% | 241.7만 |
|---|
| 2026.05.20 | ₩33,994 | ₩34,584 | ₩33,457 | ₩33,685 | -0.91% | 292.5만 |
|---|
| 2026.05.19 | ₩33,498 | ₩34,007 | ₩33,122 | ₩33,967 | +1.40% | 179.4만 |
|---|
| 2026.05.18 | ₩32,948 | ₩33,672 | ₩32,720 | ₩33,350 | +1.22% | 204.7만 |
|---|
| 2026.05.15 | ₩32,546 | ₩33,149 | ₩32,291 | ₩32,934 | +1.19% | 267.6만 |
|---|
| 2026.05.14 | ₩31,661 | ₩32,411 | ₩31,620 | ₩32,344 | +2.16% | 198.6만 |
|---|
| 2026.05.13 | ₩31,540 | ₩31,647 | ₩31,124 | ₩31,526 | -0.04% | 97.2만 |
|---|
| 2026.05.12 | ₩31,902 | ₩31,956 | ₩31,433 | ₩31,459 | -1.39% | 104.7만 |
|---|
| 2026.05.11 | ₩32,116 | ₩32,116 | ₩30,762 | ₩31,526 | -1.84% | 148.4만 |
|---|
| 2026.05.08 | ₩31,741 | ₩31,741 | ₩30,829 | ₩31,097 | -2.03% | 266.4만 |
|---|
| 2026.05.07 | ₩31,366 | ₩31,754 | ₩31,231 | ₩31,687 | +1.03% | 178.9만 |
|---|
| 2026.05.06 | ₩31,661 | ₩32,009 | ₩31,392 | ₩31,701 | +0.13% | 184.6만 |
|---|
| 2026.05.05 | ₩32,465 | ₩32,586 | ₩31,956 | ₩32,465 | 0.00% | 157.4만 |
|---|
| 2026.05.04 | ₩31,929 | ₩32,666 | ₩31,915 | ₩32,492 | +1.76% | 242.4만 |
|---|
| 2026.05.01 | ₩32,076 | ₩32,210 | ₩31,714 | ₩31,942 | -0.42% | 161.8만 |
|---|
| 2026.04.30 | ₩32,197 | ₩32,854 | ₩32,130 | ₩32,787 | +1.83% | 327.6만 |
|---|
| 2026.04.29 | ₩32,143 | ₩32,505 | ₩31,875 | ₩32,438 | +0.92% | 229.3만 |
|---|
| 2026.04.28 | ₩31,848 | ₩31,929 | ₩31,540 | ₩31,848 | 0.00% | 256.9만 |
|---|
| 2026.04.27 | ₩31,258 | ₩31,459 | ₩31,097 | ₩31,366 | +0.34% | 133.8만 |
|---|
| 2026.04.24 | ₩30,883 | ₩31,071 | ₩30,708 | ₩31,044 | +0.52% | 131.8만 |
|---|
| 2026.04.23 | ₩31,419 | ₩31,419 | ₩30,722 | ₩31,017 | -1.28% | 139.9만 |
|---|
| 2026.04.22 | ₩30,802 | ₩30,950 | ₩30,735 | ₩30,762 | -0.13% | 115.6만 |
|---|
| 2026.04.21 | ₩30,480 | ₩30,775 | ₩30,440 | ₩30,628 | +0.48% | 121.9만 |
|---|
| 2026.04.20 | ₩30,427 | ₩30,534 | ₩30,172 | ₩30,427 | 0.00% | 195만 |
|---|
| 2026.04.17 | ₩30,829 | ₩30,856 | ₩30,306 | ₩30,427 | -1.30% | 299만 |
|---|
| 2026.04.16 | ₩31,191 | ₩31,661 | ₩31,191 | ₩31,272 | +0.26% | 89.1만 |
|---|
| 2026.04.15 | ₩31,245 | ₩31,352 | ₩31,003 | ₩31,272 | +0.09% | 103.4만 |
|---|
| 2026.04.14 | ₩31,379 | ₩31,580 | ₩31,111 | ₩31,325 | -0.17% | 308.2만 |
|---|
| 2026.04.13 | ₩31,889 | ₩32,023 | ₩31,392 | ₩31,620 | -0.84% | 125.9만 |
|---|
| 2026.04.10 | ₩31,661 | ₩32,103 | ₩31,580 | ₩31,620 | -0.13% | 93.9만 |
|---|
| 2026.04.09 | ₩31,580 | ₩32,143 | ₩31,459 | ₩31,661 | +0.25% | 234.1만 |
|---|
| 2026.04.08 | ₩31,124 | ₩31,593 | ₩31,057 | ₩31,500 | +1.21% | 402.8만 |
|---|
| 2026.04.07 | ₩32,063 | ₩32,586 | ₩31,902 | ₩32,398 | +1.05% | 109.7만 |
|---|
| 2026.04.06 | ₩32,170 | ₩32,559 | ₩31,848 | ₩31,942 | -0.71% | 174.8만 |
|---|
| 2026.04.02 | ₩32,210 | ₩32,385 | ₩32,009 | ₩32,264 | +0.17% | 201.9만 |
|---|
| 2026.04.01 | ₩32,143 | ₩32,304 | ₩31,526 | ₩31,808 | -1.04% | 206.3만 |
|---|
| 2026.03.31 | ₩32,707 | ₩33,055 | ₩32,197 | ₩32,559 | -0.45% | 202.7만 |
|---|
| 2026.03.30 | ₩33,095 | ₩33,122 | ₩32,599 | ₩32,747 | -1.05% | 155.6만 |
|---|
| 2026.03.27 | ₩32,854 | ₩33,203 | ₩32,747 | ₩32,800 | -0.16% | 178.2만 |
|---|
| 2026.03.26 | ₩32,371 | ₩32,841 | ₩32,237 | ₩32,774 | +1.24% | 174.4만 |
|---|
| 2026.03.25 | ₩32,184 | ₩32,371 | ₩31,915 | ₩32,277 | +0.29% | 149.2만 |
|---|
| 2026.03.24 | ₩32,184 | ₩32,639 | ₩31,969 | ₩32,371 | +0.58% | 254.2만 |
|---|
| 2026.03.23 | ₩31,164 | ₩32,143 | ₩31,164 | ₩31,848 | +2.19% | 146만 |
|---|
| 2026.03.20 | ₩31,969 | ₩32,237 | ₩31,701 | ₩31,741 | -0.71% | 197.4만 |
|---|
| 2026.03.19 | ₩31,500 | ₩32,036 | ₩31,433 | ₩31,795 | +0.94% | 252.9만 |
|---|
| 2026.03.18 | ₩31,647 | ₩31,647 | ₩31,205 | ₩31,285 | -1.14% | 180.4만 |
|---|
| 2026.03.17 | ₩31,164 | ₩31,526 | ₩31,138 | ₩31,379 | +0.69% | 172.8만 |
|---|
| 2026.03.16 | ₩31,057 | ₩31,084 | ₩30,749 | ₩30,950 | -0.35% | 184만 |
|---|
| 2026.03.13 | ₩30,802 | ₩31,071 | ₩30,668 | ₩31,003 | +0.65% | 228.3만 |
|---|
| 2026.03.12 | ₩31,620 | ₩31,647 | ₩30,856 | ₩30,896 | -2.29% | 151만 |
|---|
| 2026.03.11 | ₩30,695 | ₩31,433 | ₩30,641 | ₩31,406 | +2.32% | 154.2만 |
|---|
| 2026.03.10 | ₩31,486 | ₩31,634 | ₩30,682 | ₩30,722 | -2.43% | 344.2만 |
|---|
| 2026.03.09 | ₩32,130 | ₩32,170 | ₩31,567 | ₩31,634 | -1.54% | 246.1만 |
|---|
| 2026.03.06 | ₩32,157 | ₩32,184 | ₩31,781 | ₩31,915 | -0.75% | 256.4만 |
|---|
| 2026.03.05 | ₩31,553 | ₩31,808 | ₩31,419 | ₩31,781 | +0.72% | 226.9만 |
|---|
| 2026.03.04 | ₩30,735 | ₩31,526 | ₩30,722 | ₩31,446 | +2.31% | 181.9만 |
|---|
| 2026.03.03 | ₩31,097 | ₩31,138 | ₩30,641 | ₩30,950 | -0.47% | 235.1만 |
|---|
| 2026.03.02 | ₩30,749 | ₩30,923 | ₩30,360 | ₩30,802 | +0.17% | 193만 |
|---|
| 2026.02.27 | ₩29,971 | ₩30,239 | ₩29,730 | ₩30,226 | +0.85% | 262.9만 |
|---|
| 2026.02.26 | ₩29,421 | ₩29,837 | ₩29,260 | ₩29,770 | +1.19% | 229.9만 |
|---|
| 2026.02.25 | ₩29,569 | ₩29,582 | ₩29,220 | ₩29,421 | -0.50% | 105.7만 |
|---|
| 2026.02.24 | ₩29,756 | ₩29,890 | ₩29,341 | ₩29,528 | -0.77% | 130.6만 |
|---|
| 2026.02.23 | ₩29,917 | ₩30,078 | ₩29,636 | ₩29,810 | -0.36% | 111.3만 |
|---|
| 2026.02.20 | ₩29,502 | ₩29,877 | ₩29,502 | ₩29,864 | +1.23% | 191.9만 |
|---|
| 2026.02.19 | ₩29,569 | ₩29,703 | ₩29,461 | ₩29,609 | +0.14% | 224.7만 |
|---|
| 2026.02.18 | ₩29,475 | ₩29,622 | ₩29,341 | ₩29,435 | -0.14% | 177.9만 |
|---|
| 2026.02.17 | ₩29,139 | ₩29,314 | ₩28,925 | ₩29,260 | +0.41% | 232만 |
|---|
| 2026.02.13 | ₩28,389 | ₩28,979 | ₩28,308 | ₩28,952 | +1.98% | 267.8만 |
|---|
| 2026.02.12 | ₩28,509 | ₩28,925 | ₩28,348 | ₩28,456 | -0.19% | 267.1만 |
|---|
| 2026.02.11 | ₩28,228 | ₩28,523 | ₩28,107 | ₩28,402 | +0.62% | 160.5만 |
|---|
| 2026.02.10 | ₩28,000 | ₩28,053 | ₩27,691 | ₩27,986 | -0.05% | 120.5만 |
|---|
| 2026.02.09 | ₩27,812 | ₩27,839 | ₩27,276 | ₩27,745 | -0.24% | 237.3만 |
|---|
| 2026.02.06 | ₩27,959 | ₩28,415 | ₩27,571 | ₩27,772 | -0.67% | 369.4만 |
|---|
| 2026.02.05 | ₩28,067 | ₩28,442 | ₩27,959 | ₩28,415 | +1.24% | 207.3만 |
|---|
| 2026.02.04 | ₩28,402 | ₩28,469 | ₩28,000 | ₩28,295 | -0.38% | 286.7만 |
|---|
| 2026.02.03 | ₩27,678 | ₩28,362 | ₩27,664 | ₩28,308 | +2.28% | 282.2만 |
|---|
| 2026.02.02 | ₩27,115 | ₩27,664 | ₩26,981 | ₩27,571 | +1.68% | 251만 |
|---|
| 2026.01.30 | ₩27,128 | ₩27,504 | ₩26,927 | ₩27,463 | +1.24% | 260.4만 |
|---|
| 2026.01.29 | ₩28,268 | ₩28,415 | ₩27,852 | ₩27,919 | -1.23% | 267.5만 |
|---|
| 2026.01.28 | ₩27,718 | ₩28,107 | ₩27,718 | ₩27,973 | +0.92% | 181.1만 |
|---|
| 2026.01.27 | ₩27,383 | ₩27,879 | ₩27,383 | ₩27,772 | +1.42% | 237.4만 |
|---|
| 2026.01.26 | ₩27,343 | ₩27,490 | ₩27,088 | ₩27,383 | +0.15% | 171.4만 |
|---|
| 2026.01.23 | ₩27,490 | ₩27,825 | ₩27,235 | ₩27,262 | -0.83% | 195.6만 |
|---|
| 2026.01.22 | ₩27,182 | ₩27,343 | ₩27,074 | ₩27,249 | +0.25% | 95.6만 |
|---|
| 2026.01.21 | ₩27,463 | ₩27,638 | ₩27,101 | ₩27,182 | -1.03% | 173.4만 |
|---|
| 2026.01.20 | ₩27,611 | ₩27,731 | ₩27,128 | ₩27,195 | -1.51% | 214.9만 |
|---|
| 2026.01.16 | ₩27,101 | ₩27,651 | ₩27,101 | ₩27,557 | +1.68% | 188만 |
|---|
| 2026.01.15 | ₩26,994 | ₩27,195 | ₩26,860 | ₩27,048 | +0.20% | 122.2만 |
|---|
| 2026.01.14 | ₩27,088 | ₩27,356 | ₩26,954 | ₩27,155 | +0.25% | 177.7만 |
|---|
| 2026.01.13 | ₩26,967 | ₩27,155 | ₩26,833 | ₩27,048 | +0.30% | 187.6만 |
|---|
| 2026.01.12 | ₩26,645 | ₩26,994 | ₩26,645 | ₩26,833 | +0.70% | 274.9만 |
|---|
| 2026.01.09 | ₩26,350 | ₩26,618 | ₩26,350 | ₩26,592 | +0.92% | 166.1만 |
|---|
| 2026.01.08 | ₩25,894 | ₩26,377 | ₩25,827 | ₩26,297 | +1.55% | 209만 |
|---|
| 2026.01.07 | ₩25,894 | ₩26,002 | ₩25,693 | ₩25,747 | -0.57% | 149.2만 |
|---|
| 2026.01.06 | ₩26,283 | ₩26,310 | ₩25,760 | ₩25,814 | -1.79% | 266.2만 |
|---|
| 2026.01.05 | ₩26,458 | ₩26,458 | ₩25,599 | ₩26,163 | -1.12% | 187.3만 |
|---|
| 2026.01.02 | ₩25,640 | ₩26,095 | ₩25,572 | ₩26,028 | +1.52% | 187.2만 |
|---|
| 2025.12.31 | ₩25,613 | ₩25,787 | ₩25,479 | ₩25,666 | +0.21% | 138.2만 |
|---|
| 2025.12.30 | ₩25,237 | ₩25,586 | ₩25,237 | ₩25,546 | +1.22% | 118.4만 |
|---|
| 2025.12.29 | ₩25,318 | ₩25,425 | ₩25,197 | ₩25,210 | -0.42% | 167.8만 |
|---|
| 2025.12.26 | ₩25,398 | ₩25,412 | ₩25,090 | ₩25,237 | -0.63% | 81.2만 |
|---|
| 2025.12.24 | ₩25,371 | ₩25,452 | ₩25,304 | ₩25,318 | -0.21% | 71.9만 |
|---|
| 2025.12.23 | ₩25,264 | ₩25,492 | ₩25,197 | ₩25,371 | +0.42% | 190.4만 |
|---|
| 2025.12.22 | ₩25,264 | ₩25,277 | ₩24,848 | ₩25,170 | -0.37% | 107.8만 |
|---|
| 2025.12.19 | ₩25,170 | ₩25,264 | ₩25,050 | ₩25,076 | -0.37% | 130.3만 |
|---|
| 2025.12.18 | ₩25,331 | ₩25,452 | ₩25,050 | ₩25,143 | -0.74% | 149.6만 |
|---|
| 2025.12.17 | ₩25,090 | ₩25,345 | ₩25,063 | ₩25,331 | +0.96% | 126.2만 |
|---|
| 2025.12.16 | ₩25,331 | ₩25,519 | ₩25,036 | ₩25,050 | -1.11% | 184.7만 |
|---|
| 2025.12.15 | ₩25,318 | ₩25,666 | ₩25,291 | ₩25,532 | +0.85% | 216.1만 |
|---|
| 2025.12.12 | ₩25,224 | ₩25,398 | ₩25,090 | ₩25,264 | +0.16% | 166.4만 |
|---|
| 2025.12.11 | ₩25,090 | ₩25,398 | ₩24,942 | ₩25,143 | +0.21% | 173.8만 |
|---|
| 2025.12.10 | ₩24,956 | ₩25,103 | ₩24,781 | ₩25,090 | +0.54% | 97.7만 |
|---|
| 2025.12.09 | ₩25,063 | ₩25,210 | ₩24,848 | ₩24,875 | -0.75% | 135.9만 |
|---|
| 2025.12.08 | ₩25,251 | ₩25,318 | ₩24,969 | ₩25,036 | -0.85% | 126만 |
|---|
| 2025.12.05 | ₩25,479 | ₩25,640 | ₩25,264 | ₩25,331 | -0.58% | 164.1만 |
|---|
| 2025.12.04 | ₩25,304 | ₩25,505 | ₩25,304 | ₩25,345 | +0.16% | 105.1만 |
|---|
| 2025.12.03 | ₩25,103 | ₩25,425 | ₩25,009 | ₩25,304 | +0.80% | 145.2만 |
|---|
| 2025.12.02 | ₩25,103 | ₩25,210 | ₩24,942 | ₩24,942 | -0.64% | 112.9만 |
|---|
| 2025.12.01 | ₩24,848 | ₩25,076 | ₩24,808 | ₩25,023 | +0.70% | 136.9만 |
|---|
| 2025.11.28 | ₩24,848 | ₩25,023 | ₩24,781 | ₩24,862 | +0.05% | 104.5만 |
|---|
| 2025.11.26 | ₩24,835 | ₩25,063 | ₩24,728 | ₩24,781 | -0.22% | 116.6만 |
|---|
| 2025.11.25 | ₩24,473 | ₩24,902 | ₩24,459 | ₩24,754 | +1.15% | 227.2만 |
|---|
| 2025.11.24 | ₩24,071 | ₩24,473 | ₩23,990 | ₩24,392 | +1.34% | 166.1만 |
|---|
| 2025.11.21 | ₩24,138 | ₩24,232 | ₩23,950 | ₩24,151 | +0.06% | 84.6만 |
|---|
| 2025.11.20 | ₩24,004 | ₩24,325 | ₩23,856 | ₩24,124 | +0.50% | 185.7만 |
|---|
| 2025.11.19 | ₩23,802 | ₩24,258 | ₩23,628 | ₩23,963 | +0.68% | 126.6만 |
|---|
| 2025.11.18 | ₩23,668 | ₩23,977 | ₩23,668 | ₩23,936 | +1.13% | 102.8만 |
|---|
| 2025.11.17 | ₩23,910 | ₩24,097 | ₩23,709 | ₩23,816 | -0.39% | 102만 |
|---|
| 2025.11.14 | ₩23,641 | ₩24,097 | ₩23,481 | ₩23,950 | +1.30% | 98.7만 |
|---|
| 2025.11.13 | ₩23,454 | ₩23,762 | ₩23,360 | ₩23,481 | +0.11% | 65.6만 |
|---|
| 2025.11.12 | ₩23,601 | ₩23,668 | ₩23,360 | ₩23,400 | -0.85% | 113.7만 |
|---|
| 2025.11.11 | ₩23,735 | ₩23,762 | ₩23,507 | ₩23,655 | -0.34% | 67.7만 |
|---|
| 2025.11.10 | ₩23,601 | ₩23,749 | ₩23,266 | ₩23,641 | +0.17% | 137.9만 |
|---|
| 2025.11.07 | ₩23,186 | ₩23,521 | ₩23,078 | ₩23,494 | +1.33% | 133.3만 |
|---|
| 2025.11.06 | ₩23,239 | ₩23,333 | ₩23,038 | ₩23,132 | -0.46% | 175.1만 |
|---|
| 2025.11.05 | ₩23,065 | ₩23,601 | ₩22,649 | ₩23,051 | -0.06% | 306만 |
|---|
| 2025.11.04 | ₩22,891 | ₩23,320 | ₩22,730 | ₩23,253 | +1.58% | 146.1만 |
|---|
| 2025.11.03 | ₩23,051 | ₩23,159 | ₩22,797 | ₩23,025 | -0.12% | 148.8만 |
|---|
| 2025.10.31 | ₩23,346 | ₩23,454 | ₩23,051 | ₩23,159 | -0.80% | 125.6만 |
|---|
| 2025.10.30 | ₩23,722 | ₩24,004 | ₩23,695 | ₩23,789 | +0.28% | 147.4만 |
|---|
| 2025.10.29 | ₩23,802 | ₩23,977 | ₩23,682 | ₩23,709 | -0.39% | 136.9만 |
|---|
| 2025.10.28 | ₩23,641 | ₩23,843 | ₩23,574 | ₩23,695 | +0.23% | 168.8만 |
|---|
| 2025.10.27 | ₩23,641 | ₩23,802 | ₩23,494 | ₩23,762 | +0.51% | 211만 |
|---|
| 2025.10.24 | ₩23,829 | ₩23,869 | ₩23,548 | ₩23,641 | -0.79% | 128.9만 |
|---|
| 2025.10.23 | ₩23,682 | ₩23,923 | ₩23,427 | ₩23,883 | +0.85% | 338.5만 |
|---|
| 2025.10.22 | ₩23,400 | ₩23,454 | ₩23,092 | ₩23,414 | +0.06% | 108.6만 |
|---|
| 2025.10.21 | ₩23,078 | ₩23,414 | ₩22,998 | ₩23,306 | +0.99% | 130.7만 |
|---|
| 2025.10.20 | ₩22,756 | ₩22,984 | ₩22,703 | ₩22,917 | +0.71% | 101.4만 |
|---|
| 2025.10.17 | ₩22,689 | ₩22,823 | ₩22,555 | ₩22,649 | -0.18% | 101.1만 |
|---|
| 2025.10.16 | ₩23,118 | ₩23,118 | ₩22,582 | ₩22,716 | -1.74% | 127.4만 |
|---|
| 2025.10.15 | ₩22,797 | ₩23,105 | ₩22,797 | ₩22,998 | +0.88% | 127.7만 |
|---|
| 2025.10.14 | ₩22,663 | ₩22,770 | ₩22,368 | ₩22,636 | -0.12% | 124.6만 |
|---|
| 2025.10.13 | ₩22,797 | ₩22,944 | ₩22,596 | ₩22,797 | 0.00% | 135.8만 |
|---|
| 2025.10.10 | ₩23,065 | ₩23,092 | ₩22,555 | ₩22,596 | -2.03% | 222.4만 |
|---|