시장 데이터를 불러오는 중
전체 종목
CVR Partners, LP Common Units representing Limited Partner Interests 과거 주가
CVR Partners, LP Common Units representing Limited Partner Interests · UAN · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CVR Partners, LP Common Units representing Limited Partner Interests · UAN · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,685 | ₩170,792 | ₩164,018 | ₩166,352 | -0.20% | 2.6만 |
| 2026.10.08 | ₩168,339 | ₩169,312 | ₩167,418 | ₩167,778 | -0.33% | 1.1만 |
| 2026.10.07 | ₩168,912 | ₩169,565 | ₩166,685 | ₩167,058 | -1.10% | 9.9천 |
| 2026.10.06 | ₩168,352 | ₩169,352 | ₩166,418 | ₩167,058 | -0.77% | 2만 |
| 2026.10.05 | ₩168,058 | ₩170,779 | ₩166,685 | ₩167,925 | -0.08% | 2.1만 |
| 2026.10.02 | ₩166,005 | ₩167,285 | ₩166,005 | ₩166,445 | +0.27% | 1.9만 |
| 2026.10.01 | ₩166,672 | ₩166,672 | ₩163,805 | ₩166,125 | -0.33% | 5.9만 |
| 2026.09.30 | ₩166,285 | ₩168,565 | ₩164,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,058 |
| -0.74% |
| 3.3만 |
| 2026.09.29 | ₩164,685 | ₩165,885 | ₩164,445 | ₩164,965 | +0.17% | 8.1천 |
|---|
| 2026.09.28 | ₩162,845 | ₩165,632 | ₩162,685 | ₩164,791 | +1.20% | 1.9만 |
|---|
| 2026.09.25 | ₩168,018 | ₩168,018 | ₩161,418 | ₩163,618 | -2.62% | 4.3만 |
|---|
| 2026.09.24 | ₩169,205 | ₩171,432 | ₩166,472 | ₩168,032 | -0.69% | 1.7만 |
|---|
| 2026.09.23 | ₩171,859 | ₩174,686 | ₩170,019 | ₩170,459 | -0.81% | 1.8만 |
|---|
| 2026.09.22 | ₩173,272 | ₩176,233 | ₩170,685 | ₩171,819 | -0.84% | 1.5만 |
|---|
| 2026.09.21 | ₩176,033 | ₩176,033 | ₩170,419 | ₩172,152 | -2.20% | 5.8만 |
|---|
| 2026.09.18 | ₩180,020 | ₩180,020 | ₩174,779 | ₩178,566 | -0.81% | 3.5만 |
|---|
| 2026.09.17 | ₩177,353 | ₩181,633 | ₩176,006 | ₩181,633 | +2.41% | 1.5만 |
|---|
| 2026.09.16 | ₩180,447 | ₩180,567 | ₩176,019 | ₩177,059 | -1.88% | 1.2만 |
|---|
| 2026.09.15 | ₩176,033 | ₩180,820 | ₩176,033 | ₩179,460 | +1.95% | 1.6만 |
|---|
| 2026.09.14 | ₩181,980 | ₩181,980 | ₩176,046 | ₩176,833 | -2.83% | 4.3만 |
|---|
| 2026.09.11 | ₩180,420 | ₩181,193 | ₩179,486 | ₩181,193 | +0.43% | 2만 |
|---|
| 2026.09.10 | ₩180,020 | ₩182,447 | ₩179,246 | ₩181,127 | +0.61% | 3.8만 |
|---|
| 2026.09.09 | ₩177,353 | ₩179,326 | ₩177,006 | ₩177,566 | +0.12% | 2.2만 |
|---|
| 2026.09.08 | ₩174,686 | ₩177,980 | ₩174,686 | ₩177,219 | +1.45% | 1.8만 |
|---|
| 2026.09.04 | ₩173,579 | ₩175,993 | ₩173,579 | ₩174,419 | +0.48% | 1만 |
|---|
| 2026.09.03 | ₩176,673 | ₩177,046 | ₩173,979 | ₩175,366 | -0.74% | 3.1만 |
|---|
| 2026.09.02 | ₩174,419 | ₩179,073 | ₩173,352 | ₩178,593 | +2.39% | 3.9만 |
|---|
| 2026.09.01 | ₩170,032 | ₩174,019 | ₩168,685 | ₩173,686 | +2.15% | 5.4만 |
|---|
| 2026.08.31 | ₩168,579 | ₩170,019 | ₩167,205 | ₩168,552 | -0.02% | 5.2만 |
|---|
| 2026.08.28 | ₩167,138 | ₩169,045 | ₩166,365 | ₩167,058 | -0.05% | 3.1만 |
|---|
| 2026.08.27 | ₩168,018 | ₩169,085 | ₩165,725 | ₩168,392 | +0.22% | 2.9만 |
|---|
| 2026.08.26 | ₩168,685 | ₩169,352 | ₩167,845 | ₩168,325 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩167,672 | ₩171,259 | ₩165,592 | ₩168,192 | +0.31% | 9.4만 |
|---|
| 2026.08.24 | ₩167,872 | ₩169,352 | ₩165,352 | ₩166,778 | -0.65% | 5.2만 |
|---|
| 2026.08.21 | ₩166,685 | ₩169,952 | ₩166,285 | ₩167,885 | +0.72% | 5.6만 |
|---|
| 2026.08.20 | ₩163,925 | ₩166,658 | ₩163,898 | ₩166,005 | +1.27% | 4.3만 |
|---|
| 2026.08.19 | ₩162,018 | ₩163,725 | ₩160,951 | ₩163,045 | +0.63% | 2.4만 |
|---|
| 2026.08.18 | ₩164,018 | ₩167,538 | ₩161,324 | ₩161,498 | -1.54% | 2.9만 |
|---|
| 2026.08.17 | ₩165,005 | ₩168,672 | ₩162,445 | ₩163,071 | -1.17% | 7.3만 |
|---|
| 2026.08.14 | ₩160,004 | ₩164,685 | ₩158,364 | ₩164,685 | +2.93% | 11만 |
|---|
| 2026.08.13 | ₩158,404 | ₩159,951 | ₩156,737 | ₩158,457 | +0.03% | 4.3만 |
|---|
| 2026.08.12 | ₩160,551 | ₩161,351 | ₩158,764 | ₩159,391 | -0.72% | 3.4만 |
|---|
| 2026.08.11 | ₩153,604 | ₩161,338 | ₩153,604 | ₩160,244 | +4.32% | 7만 |
|---|
| 2026.08.10 | ₩157,057 | ₩159,884 | ₩155,550 | ₩156,030 | -0.65% | 6.6만 |
|---|
| 2026.08.07 | ₩169,472 | ₩172,886 | ₩168,685 | ₩168,779 | -0.41% | 11.4만 |
|---|
| 2026.08.06 | ₩168,819 | ₩171,352 | ₩168,152 | ₩168,685 | -0.08% | 6.2만 |
|---|
| 2026.08.05 | ₩169,365 | ₩171,739 | ₩166,685 | ₩168,819 | -0.32% | 5.2만 |
|---|
| 2026.08.04 | ₩168,672 | ₩169,485 | ₩166,085 | ₩168,138 | -0.32% | 5.1만 |
|---|
| 2026.08.03 | ₩173,219 | ₩173,886 | ₩164,885 | ₩167,445 | -3.33% | 8.3만 |
|---|
| 2026.07.31 | ₩170,725 | ₩172,459 | ₩168,018 | ₩172,006 | +0.75% | 3.7만 |
|---|
| 2026.07.30 | ₩166,685 | ₩171,326 | ₩166,685 | ₩170,659 | +2.38% | 5.2만 |
|---|
| 2026.07.29 | ₩163,018 | ₩163,431 | ₩161,151 | ₩163,431 | +0.25% | 2.8만 |
|---|
| 2026.07.28 | ₩160,658 | ₩163,125 | ₩159,017 | ₩162,391 | +1.08% | 1.4만 |
|---|
| 2026.07.27 | ₩161,351 | ₩164,098 | ₩158,911 | ₩160,084 | -0.79% | 3.7만 |
|---|
| 2026.07.24 | ₩166,178 | ₩166,685 | ₩162,671 | ₩164,098 | -1.25% | 2.4만 |
|---|
| 2026.07.23 | ₩163,871 | ₩166,098 | ₩161,698 | ₩165,218 | +0.82% | 3.4만 |
|---|
| 2026.07.22 | ₩161,631 | ₩163,831 | ₩160,884 | ₩163,831 | +1.36% | 2.1만 |
|---|
| 2026.07.21 | ₩160,018 | ₩162,658 | ₩159,978 | ₩160,791 | +0.48% | 2만 |
|---|
| 2026.07.20 | ₩159,524 | ₩162,658 | ₩159,524 | ₩160,631 | +0.69% | 2.1만 |
|---|
| 2026.07.17 | ₩160,018 | ₩160,284 | ₩157,351 | ₩158,711 | -0.82% | 1.7만 |
|---|
| 2026.07.16 | ₩155,857 | ₩158,404 | ₩154,484 | ₩158,404 | +1.63% | 3.5만 |
|---|
| 2026.07.15 | ₩153,497 | ₩156,617 | ₩153,497 | ₩154,897 | +0.91% | 1.4만 |
|---|
| 2026.07.14 | ₩153,817 | ₩158,417 | ₩153,577 | ₩153,577 | -0.16% | 1.1만 |
|---|
| 2026.07.13 | ₩154,684 | ₩158,017 | ₩154,684 | ₩157,351 | +1.72% | 3.9만 |
|---|
| 2026.07.10 | ₩153,604 | ₩156,684 | ₩151,990 | ₩155,124 | +0.99% | 1.9만 |
|---|
| 2026.07.09 | ₩157,364 | ₩157,364 | ₩151,030 | ₩155,004 | -1.50% | 5.1만 |
|---|
| 2026.07.08 | ₩155,444 | ₩158,017 | ₩153,657 | ₩157,284 | +1.18% | 3.7만 |
|---|
| 2026.07.07 | ₩153,030 | ₩156,911 | ₩153,030 | ₩153,257 | +0.15% | 4.8만 |
|---|
| 2026.07.06 | ₩152,497 | ₩153,177 | ₩149,216 | ₩152,363 | -0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩149,923 | ₩156,684 | ₩149,443 | ₩152,017 | +1.40% | 5.3만 |
|---|
| 2026.07.01 | ₩148,616 | ₩150,683 | ₩147,736 | ₩148,883 | +0.18% | 2.5만 |
|---|
| 2026.06.30 | ₩150,683 | ₩150,963 | ₩148,030 | ₩148,656 | -1.35% | 1.8만 |
|---|
| 2026.06.29 | ₩146,563 | ₩152,670 | ₩145,349 | ₩149,896 | +2.27% | 4.8만 |
|---|
| 2026.06.26 | ₩146,096 | ₩148,016 | ₩142,949 | ₩145,989 | -0.07% | 2.9만 |
|---|
| 2026.06.25 | ₩144,456 | ₩147,056 | ₩143,762 | ₩146,083 | +1.13% | 4.2만 |
|---|
| 2026.06.24 | ₩145,963 | ₩146,896 | ₩143,642 | ₩144,069 | -1.30% | 3.9만 |
|---|
| 2026.06.23 | ₩146,683 | ₩148,750 | ₩146,683 | ₩146,723 | +0.03% | 3.5만 |
|---|
| 2026.06.22 | ₩148,416 | ₩149,350 | ₩145,696 | ₩146,696 | -1.16% | 6.4만 |
|---|
| 2026.06.18 | ₩149,296 | ₩150,257 | ₩147,083 | ₩148,550 | -0.50% | 4.1만 |
|---|
| 2026.06.17 | ₩147,270 | ₩152,790 | ₩147,270 | ₩148,390 | +0.76% | 4.5만 |
|---|
| 2026.06.16 | ₩148,776 | ₩148,776 | ₩145,776 | ₩148,056 | -0.48% | 4.9만 |
|---|
| 2026.06.15 | ₩148,896 | ₩149,683 | ₩142,682 | ₩148,523 | -0.25% | 6.4만 |
|---|
| 2026.06.12 | ₩151,270 | ₩152,283 | ₩149,750 | ₩150,030 | -0.82% | 6만 |
|---|
| 2026.06.11 | ₩156,964 | ₩159,351 | ₩149,883 | ₩151,270 | -3.63% | 8.1만 |
|---|
| 2026.06.10 | ₩158,057 | ₩158,671 | ₩154,817 | ₩155,364 | -1.70% | 4.2만 |
|---|
| 2026.06.09 | ₩155,337 | ₩156,684 | ₩152,710 | ₩155,710 | +0.24% | 5.5만 |
|---|
| 2026.06.08 | ₩158,017 | ₩160,271 | ₩154,964 | ₩154,964 | -1.93% | 5.5만 |
|---|
| 2026.06.05 | ₩162,951 | ₩162,951 | ₩157,684 | ₩158,164 | -2.94% | 4.2만 |
|---|
| 2026.06.04 | ₩160,898 | ₩162,685 | ₩160,484 | ₩160,924 | +0.02% | 2만 |
|---|
| 2026.06.03 | ₩159,418 | ₩164,391 | ₩159,418 | ₩162,351 | +1.84% | 3.7만 |
|---|
| 2026.06.02 | ₩159,964 | ₩161,671 | ₩155,350 | ₩159,418 | -0.34% | 7.2만 |
|---|
| 2026.06.01 | ₩163,965 | ₩164,858 | ₩158,951 | ₩160,004 | -2.42% | 6.3만 |
|---|
| 2026.05.29 | ₩161,898 | ₩163,418 | ₩160,151 | ₩161,751 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩164,658 | ₩166,685 | ₩161,431 | ₩163,711 | -0.57% | 5.6만 |
|---|
| 2026.05.27 | ₩163,018 | ₩163,045 | ₩160,204 | ₩163,045 | +0.02% | 6.1만 |
|---|
| 2026.05.26 | ₩165,205 | ₩166,738 | ₩163,031 | ₩164,978 | -0.14% | 3.9만 |
|---|
| 2026.05.22 | ₩163,898 | ₩167,325 | ₩163,085 | ₩166,912 | +1.84% | 1.6만 |
|---|
| 2026.05.21 | ₩162,685 | ₩165,325 | ₩162,685 | ₩163,685 | +0.61% | 3.3만 |
|---|
| 2026.05.20 | ₩168,112 | ₩172,819 | ₩161,938 | ₩162,485 | -3.35% | 6.2만 |
|---|
| 2026.05.19 | ₩168,965 | ₩171,752 | ₩166,445 | ₩169,112 | +0.09% | 4.7만 |
|---|
| 2026.05.18 | ₩173,059 | ₩174,993 | ₩166,858 | ₩168,552 | -2.60% | 6.5만 |
|---|
| 2026.05.15 | ₩170,365 | ₩173,019 | ₩169,992 | ₩172,686 | +1.36% | 4.2만 |
|---|
| 2026.05.14 | ₩172,006 | ₩176,339 | ₩167,352 | ₩168,819 | -1.85% | 4.9만 |
|---|
| 2026.05.13 | ₩178,553 | ₩178,553 | ₩172,112 | ₩174,086 | -2.50% | 4.8만 |
|---|
| 2026.05.12 | ₩176,019 | ₩178,406 | ₩170,979 | ₩177,033 | +0.58% | 6.8만 |
|---|
| 2026.05.11 | ₩163,805 | ₩176,273 | ₩162,818 | ₩176,273 | +7.61% | 11.3만 |
|---|
| 2026.05.08 | ₩169,672 | ₩171,779 | ₩166,685 | ₩168,325 | -0.79% | 13.4만 |
|---|
| 2026.05.07 | ₩171,872 | ₩173,472 | ₩168,685 | ₩169,805 | -1.20% | 11.3만 |
|---|
| 2026.05.06 | ₩177,953 | ₩178,686 | ₩172,019 | ₩173,886 | -2.29% | 7.7만 |
|---|
| 2026.05.05 | ₩178,380 | ₩181,353 | ₩177,286 | ₩180,126 | +0.98% | 8만 |
|---|
| 2026.05.04 | ₩173,352 | ₩180,407 | ₩170,685 | ₩179,620 | +3.62% | 9.3만 |
|---|
| 2026.05.01 | ₩172,019 | ₩173,006 | ₩168,752 | ₩170,685 | -0.78% | 6.5만 |
|---|
| 2026.04.30 | ₩177,353 | ₩181,167 | ₩171,766 | ₩171,766 | -3.15% | 12.3만 |
|---|
| 2026.04.29 | ₩178,900 | ₩185,700 | ₩175,633 | ₩177,713 | -0.66% | 14.1만 |
|---|
| 2026.04.28 | ₩180,020 | ₩182,287 | ₩178,233 | ₩178,993 | -0.57% | 10.4만 |
|---|
| 2026.04.27 | ₩174,459 | ₩180,006 | ₩174,006 | ₩179,180 | +2.71% | 9.8만 |
|---|
| 2026.04.24 | ₩174,966 | ₩177,513 | ₩172,339 | ₩174,966 | 0.00% | 7.4만 |
|---|
| 2026.04.23 | ₩169,205 | ₩174,179 | ₩169,205 | ₩173,672 | +2.64% | 5.7만 |
|---|
| 2026.04.22 | ₩169,805 | ₩171,472 | ₩165,578 | ₩169,779 | -0.02% | 4.5만 |
|---|
| 2026.04.21 | ₩161,858 | ₩171,045 | ₩161,818 | ₩169,352 | +4.63% | 7.3만 |
|---|
| 2026.04.20 | ₩164,991 | ₩167,058 | ₩162,885 | ₩163,831 | -0.70% | 6.4만 |
|---|
| 2026.04.17 | ₩166,418 | ₩166,912 | ₩158,684 | ₩164,005 | -1.45% | 15.1만 |
|---|
| 2026.04.16 | ₩166,658 | ₩170,019 | ₩164,925 | ₩168,739 | +1.25% | 5.8만 |
|---|
| 2026.04.15 | ₩163,671 | ₩166,018 | ₩160,684 | ₩165,005 | +0.81% | 5.4만 |
|---|
| 2026.04.14 | ₩168,018 | ₩168,685 | ₩158,457 | ₩158,977 | -5.38% | 7.5만 |
|---|
| 2026.04.13 | ₩162,138 | ₩174,579 | ₩161,951 | ₩168,112 | +3.68% | 10.7만 |
|---|
| 2026.04.10 | ₩161,751 | ₩161,751 | ₩156,097 | ₩157,924 | -2.37% | 11.6만 |
|---|
| 2026.04.09 | ₩168,112 | ₩169,859 | ₩158,924 | ₩159,351 | -5.21% | 11.2만 |
|---|
| 2026.04.08 | ₩161,658 | ₩170,019 | ₩161,364 | ₩170,019 | +5.17% | 10.8만 |
|---|
| 2026.04.07 | ₩173,352 | ₩176,099 | ₩170,979 | ₩174,019 | +0.38% | 9.6만 |
|---|
| 2026.04.06 | ₩169,765 | ₩174,273 | ₩168,552 | ₩172,979 | +1.89% | 8.7만 |
|---|
| 2026.04.02 | ₩170,672 | ₩174,379 | ₩166,672 | ₩168,018 | -1.55% | 9.8만 |
|---|
| 2026.04.01 | ₩166,218 | ₩175,006 | ₩162,018 | ₩165,258 | -0.58% | 7.4만 |
|---|
| 2026.03.31 | ₩182,153 | ₩183,820 | ₩167,472 | ₩168,912 | -7.27% | 13만 |
|---|
| 2026.03.30 | ₩184,020 | ₩186,020 | ₩182,687 | ₩184,514 | +0.27% | 6.9만 |
|---|
| 2026.03.27 | ₩181,353 | ₩183,954 | ₩180,233 | ₩182,687 | +0.74% | 4만 |
|---|
| 2026.03.26 | ₩185,354 | ₩185,354 | ₩180,220 | ₩182,220 | -1.69% | 4.9만 |
|---|
| 2026.03.25 | ₩177,500 | ₩185,140 | ₩177,019 | ₩184,207 | +3.78% | 5.2만 |
|---|
| 2026.03.24 | ₩173,259 | ₩180,993 | ₩172,459 | ₩179,940 | +3.86% | 8만 |
|---|
| 2026.03.23 | ₩165,272 | ₩171,392 | ₩161,351 | ₩170,112 | +2.93% | 9.9만 |
|---|
| 2026.03.20 | ₩175,873 | ₩176,099 | ₩169,699 | ₩170,339 | -3.15% | 7.2만 |
|---|
| 2026.03.19 | ₩179,873 | ₩182,393 | ₩175,033 | ₩175,033 | -2.69% | 7.8만 |
|---|
| 2026.03.18 | ₩172,419 | ₩178,406 | ₩168,605 | ₩176,713 | +2.49% | 8.7만 |
|---|
| 2026.03.17 | ₩174,686 | ₩179,353 | ₩171,099 | ₩172,006 | -1.53% | 10만 |
|---|
| 2026.03.16 | ₩172,019 | ₩180,700 | ₩170,739 | ₩175,219 | +1.86% | 11.5만 |
|---|
| 2026.03.13 | ₩181,353 | ₩183,847 | ₩172,952 | ₩174,686 | -3.68% | 18.2만 |
|---|
| 2026.03.12 | ₩176,086 | ₩186,020 | ₩176,019 | ₩185,354 | +5.26% | 36만 |
|---|
| 2026.03.11 | ₩156,617 | ₩172,486 | ₩155,897 | ₩171,659 | +9.60% | 22만 |
|---|
| 2026.03.10 | ₩157,977 | ₩160,684 | ₩152,017 | ₩153,337 | -2.94% | 7.9만 |
|---|
| 2026.03.09 | ₩175,006 | ₩175,006 | ₩153,950 | ₩155,550 | -11.12% | 25.3만 |
|---|
| 2026.03.06 | ₩162,218 | ₩174,206 | ₩161,351 | ₩169,019 | +4.19% | 19.5만 |
|---|
| 2026.03.05 | ₩149,870 | ₩160,818 | ₩147,350 | ₩159,764 | +6.60% | 10.6만 |
|---|
| 2026.03.04 | ₩149,750 | ₩150,350 | ₩147,510 | ₩149,350 | -0.27% | 4만 |
|---|
| 2026.03.03 | ₩140,669 | ₩148,016 | ₩138,175 | ₩148,003 | +5.21% | 8.3만 |
|---|
| 2026.03.02 | ₩135,082 | ₩141,496 | ₩135,082 | ₩141,202 | +4.53% | 8.4만 |
|---|
| 2026.02.27 | ₩135,548 | ₩135,842 | ₩131,774 | ₩132,761 | -2.06% | 9.7만 |
|---|
| 2026.02.26 | ₩131,814 | ₩135,375 | ₩130,348 | ₩135,375 | +2.70% | 8.1만 |
|---|
| 2026.02.25 | ₩134,695 | ₩134,935 | ₩130,681 | ₩133,681 | -0.75% | 9.7만 |
|---|
| 2026.02.24 | ₩128,414 | ₩134,842 | ₩128,014 | ₩133,041 | +3.60% | 5.6만 |
|---|
| 2026.02.23 | ₩132,415 | ₩133,788 | ₩128,427 | ₩128,427 | -3.01% | 8.2만 |
|---|
| 2026.02.20 | ₩142,909 | ₩142,909 | ₩132,015 | ₩134,415 | -5.94% | 10.6만 |
|---|
| 2026.02.19 | ₩137,548 | ₩146,936 | ₩132,015 | ₩143,336 | +4.21% | 8.2만 |
|---|
| 2026.02.18 | ₩143,682 | ₩147,710 | ₩143,349 | ₩144,003 | +0.22% | 4만 |
|---|
| 2026.02.17 | ₩145,709 | ₩145,989 | ₩141,629 | ₩142,682 | -2.08% | 2.8만 |
|---|
| 2026.02.13 | ₩147,790 | ₩149,883 | ₩142,682 | ₩145,163 | -1.78% | 2.3만 |
|---|
| 2026.02.12 | ₩147,456 | ₩149,403 | ₩143,362 | ₩147,603 | +0.10% | 4만 |
|---|
| 2026.02.11 | ₩145,909 | ₩148,016 | ₩142,522 | ₩146,629 | +0.49% | 1.8만 |
|---|
| 2026.02.10 | ₩145,363 | ₩146,683 | ₩144,069 | ₩145,483 | +0.08% | 1.5만 |
|---|
| 2026.02.09 | ₩137,708 | ₩145,456 | ₩137,708 | ₩144,483 | +4.92% | 3.4만 |
|---|
| 2026.02.06 | ₩137,202 | ₩138,055 | ₩136,015 | ₩136,535 | -0.49% | 1.2만 |
|---|
| 2026.02.05 | ₩139,255 | ₩139,255 | ₩133,348 | ₩137,202 | -1.47% | 1.4만 |
|---|
| 2026.02.04 | ₩136,348 | ₩139,015 | ₩135,415 | ₩137,989 | +1.20% | 1.6만 |
|---|
| 2026.02.03 | ₩134,988 | ₩140,349 | ₩134,988 | ₩137,015 | +1.50% | 2.1만 |
|---|
| 2026.02.02 | ₩136,948 | ₩138,522 | ₩134,308 | ₩135,762 | -0.87% | 2.4만 |
|---|
| 2026.01.30 | ₩139,575 | ₩142,056 | ₩134,681 | ₩138,109 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩142,656 | ₩142,656 | ₩138,829 | ₩140,442 | -1.55% | 1.3만 |
|---|
| 2026.01.28 | ₩138,722 | ₩144,003 | ₩137,095 | ₩141,909 | +2.30% | 2.9만 |
|---|
| 2026.01.27 | ₩140,015 | ₩144,016 | ₩134,815 | ₩138,749 | -0.90% | 4만 |
|---|
| 2026.01.26 | ₩150,017 | ₩158,671 | ₩132,015 | ₩136,015 | -9.33% | 20.1만 |
|---|
| 2026.01.23 | ₩154,670 | ₩159,084 | ₩154,670 | ₩157,831 | +2.04% | 1.7만 |
|---|
| 2026.01.22 | ₩155,484 | ₩157,351 | ₩154,764 | ₩155,604 | +0.08% | 1.4만 |
|---|
| 2026.01.21 | ₩153,804 | ₩154,697 | ₩152,430 | ₩154,137 | +0.22% | 1.7만 |
|---|
| 2026.01.20 | ₩150,337 | ₩154,030 | ₩148,056 | ₩152,963 | +1.75% | 2.9만 |
|---|
| 2026.01.16 | ₩153,564 | ₩157,244 | ₩149,056 | ₩150,683 | -1.88% | 6.4만 |
|---|
| 2026.01.15 | ₩153,390 | ₩159,884 | ₩152,683 | ₩158,111 | +3.08% | 3.5만 |
|---|
| 2026.01.14 | ₩151,443 | ₩153,444 | ₩149,683 | ₩152,790 | +0.89% | 2.3만 |
|---|
| 2026.01.13 | ₩151,590 | ₩153,110 | ₩149,350 | ₩150,510 | -0.71% | 2.8만 |
|---|
| 2026.01.12 | ₩146,683 | ₩151,643 | ₩145,789 | ₩150,843 | +2.84% | 3.4만 |
|---|
| 2026.01.09 | ₩143,989 | ₩146,216 | ₩142,762 | ₩145,483 | +1.04% | 1.7만 |
|---|
| 2026.01.08 | ₩144,843 | ₩144,843 | ₩142,682 | ₩144,803 | -0.03% | 1.5만 |
|---|
| 2026.01.07 | ₩146,176 | ₩146,243 | ₩141,816 | ₩144,016 | -1.48% | 3.2만 |
|---|
| 2026.01.06 | ₩141,349 | ₩146,616 | ₩139,255 | ₩146,176 | +3.42% | 3.8만 |
|---|
| 2026.01.05 | ₩136,722 | ₩140,682 | ₩135,522 | ₩139,442 | +1.99% | 3.4만 |
|---|
| 2026.01.02 | ₩135,695 | ₩137,068 | ₩134,748 | ₩135,348 | -0.26% | 3.2만 |
|---|
| 2025.12.31 | ₩130,708 | ₩138,949 | ₩130,254 | ₩136,682 | +4.57% | 7.7만 |
|---|
| 2025.12.30 | ₩131,081 | ₩132,015 | ₩129,348 | ₩131,041 | -0.03% | 3.2만 |
|---|
| 2025.12.29 | ₩130,121 | ₩132,135 | ₩128,681 | ₩131,148 | +0.79% | 2.1만 |
|---|
| 2025.12.26 | ₩128,747 | ₩130,281 | ₩128,347 | ₩129,668 | +0.71% | 1.9만 |
|---|
| 2025.12.24 | ₩128,587 | ₩129,081 | ₩128,467 | ₩129,068 | +0.37% | 1만 |
|---|
| 2025.12.23 | ₩126,934 | ₩129,614 | ₩126,747 | ₩128,881 | +1.53% | 2.2만 |
|---|
| 2025.12.22 | ₩127,401 | ₩128,014 | ₩127,054 | ₩127,307 | -0.07% | 2.1만 |
|---|
| 2025.12.19 | ₩127,667 | ₩127,907 | ₩126,681 | ₩127,321 | -0.27% | 1.4만 |
|---|
| 2025.12.18 | ₩126,974 | ₩128,014 | ₩126,387 | ₩126,854 | -0.09% | 1.6만 |
|---|
| 2025.12.17 | ₩126,387 | ₩127,481 | ₩125,347 | ₩126,347 | -0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩128,001 | ₩128,001 | ₩126,027 | ₩126,387 | -1.26% | 1.4만 |
|---|
| 2025.12.15 | ₩128,014 | ₩128,014 | ₩126,574 | ₩127,427 | -0.46% | 3.6만 |
|---|
| 2025.12.12 | ₩126,534 | ₩128,014 | ₩126,534 | ₩127,334 | +0.63% | 1.9만 |
|---|
| 2025.12.11 | ₩125,854 | ₩127,121 | ₩125,147 | ₩126,481 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩124,774 | ₩125,587 | ₩124,587 | ₩124,760 | -0.01% | 9.9천 |
|---|
| 2025.12.09 | ₩125,480 | ₩126,081 | ₩124,694 | ₩125,307 | -0.14% | 2.3만 |
|---|
| 2025.12.08 | ₩125,747 | ₩126,681 | ₩124,894 | ₩125,800 | +0.04% | 8.6천 |
|---|
| 2025.12.05 | ₩127,081 | ₩127,294 | ₩124,587 | ₩125,707 | -1.08% | 2.2만 |
|---|
| 2025.12.04 | ₩127,347 | ₩127,347 | ₩126,067 | ₩126,667 | -0.53% | 1.2만 |
|---|
| 2025.12.03 | ₩128,161 | ₩129,801 | ₩126,081 | ₩126,787 | -1.07% | 1.3만 |
|---|
| 2025.12.02 | ₩128,641 | ₩128,641 | ₩126,014 | ₩126,427 | -1.72% | 1.4만 |
|---|
| 2025.12.01 | ₩129,348 | ₩129,841 | ₩126,681 | ₩127,201 | -1.66% | 3.2만 |
|---|
| 2025.11.28 | ₩127,481 | ₩129,014 | ₩127,481 | ₩128,761 | +1.00% | 2.1만 |
|---|
| 2025.11.26 | ₩126,014 | ₩129,014 | ₩126,014 | ₩127,027 | +0.80% | 1.1만 |
|---|
| 2025.11.25 | ₩129,348 | ₩129,988 | ₩125,347 | ₩126,014 | -2.58% | 3만 |
|---|
| 2025.11.24 | ₩130,348 | ₩132,228 | ₩129,001 | ₩129,721 | -0.48% | 2.5만 |
|---|
| 2025.11.21 | ₩130,668 | ₩131,294 | ₩128,694 | ₩129,934 | -0.56% | 2.1만 |
|---|
| 2025.11.20 | ₩131,348 | ₩132,361 | ₩128,761 | ₩129,841 | -1.15% | 3.8만 |
|---|
| 2025.11.19 | ₩132,068 | ₩132,641 | ₩131,348 | ₩131,348 | -0.55% | 3.1만 |
|---|
| 2025.11.18 | ₩129,748 | ₩134,535 | ₩127,747 | ₩131,868 | +1.63% | 5.4만 |
|---|
| 2025.11.17 | ₩133,068 | ₩134,535 | ₩129,348 | ₩129,961 | -2.33% | 7.2만 |
|---|
| 2025.11.14 | ₩129,574 | ₩133,148 | ₩129,388 | ₩132,241 | +2.06% | 7.7만 |
|---|
| 2025.11.13 | ₩130,254 | ₩131,321 | ₩128,961 | ₩130,481 | +0.17% | 1.7만 |
|---|
| 2025.11.12 | ₩129,134 | ₩130,308 | ₩128,681 | ₩129,454 | +0.25% | 3.1만 |
|---|
| 2025.11.11 | ₩128,934 | ₩130,228 | ₩127,041 | ₩129,881 | +0.73% | 43.6만 |
|---|
| 2025.11.10 | ₩126,881 | ₩131,028 | ₩126,147 | ₩129,628 | +2.17% | 6.2만 |
|---|
| 2025.11.07 | ₩133,348 | ₩134,441 | ₩131,908 | ₩132,908 | -0.33% | 50.2만 |
|---|
| 2025.11.06 | ₩132,615 | ₩133,161 | ₩131,654 | ₩132,841 | +0.17% | 7만 |
|---|
| 2025.11.05 | ₩130,788 | ₩133,041 | ₩130,788 | ₩132,161 | +1.05% | 4.8만 |
|---|
| 2025.11.04 | ₩131,748 | ₩132,015 | ₩129,761 | ₩130,774 | -0.74% | 2.4만 |
|---|
| 2025.11.03 | ₩128,347 | ₩132,015 | ₩126,747 | ₩131,534 | +2.48% | 13.1만 |
|---|
| 2025.10.31 | ₩127,881 | ₩128,014 | ₩125,427 | ₩126,267 | -1.26% | 1.9만 |
|---|
| 2025.10.30 | ₩126,681 | ₩128,014 | ₩125,347 | ₩126,494 | -0.15% | 5.5만 |
|---|
| 2025.10.29 | ₩122,680 | ₩123,787 | ₩121,933 | ₩122,360 | -0.26% | 1.5만 |
|---|
| 2025.10.28 | ₩123,214 | ₩123,947 | ₩122,027 | ₩122,507 | -0.57% | 1.2만 |
|---|
| 2025.10.27 | ₩124,867 | ₩126,027 | ₩122,880 | ₩122,880 | -1.59% | 1.7만 |
|---|
| 2025.10.24 | ₩125,454 | ₩126,681 | ₩124,040 | ₩124,707 | -0.60% | 5.8만 |
|---|
| 2025.10.23 | ₩121,413 | ₩125,334 | ₩121,413 | ₩124,787 | +2.78% | 1.6만 |
|---|
| 2025.10.22 | ₩121,693 | ₩123,880 | ₩120,693 | ₩123,880 | +1.80% | 1만 |
|---|
| 2025.10.21 | ₩121,600 | ₩123,347 | ₩121,360 | ₩122,213 | +0.50% | 2.1만 |
|---|
| 2025.10.20 | ₩120,427 | ₩122,480 | ₩120,427 | ₩121,693 | +1.05% | 1.6만 |
|---|
| 2025.10.17 | ₩121,200 | ₩122,480 | ₩120,027 | ₩120,413 | -0.65% | 1.5만 |
|---|
| 2025.10.16 | ₩121,973 | ₩121,973 | ₩120,027 | ₩120,600 | -1.13% | 9.3천 |
|---|
| 2025.10.15 | ₩121,347 | ₩121,480 | ₩118,946 | ₩120,667 | -0.56% | 2만 |
|---|
| 2025.10.14 | ₩121,920 | ₩123,360 | ₩120,400 | ₩120,800 | -0.92% | 1.2만 |
|---|
| 2025.10.13 | ₩122,693 | ₩125,347 | ₩121,680 | ₩123,134 | +0.36% | 2.1만 |
|---|
| 2025.10.10 | ₩125,440 | ₩126,014 | ₩123,280 | ₩123,440 | -1.59% | 1.2만 |
|---|