시장 데이터를 불러오는 중
전체 종목
한국가스공사 과거 주가
Korea Gas Corporation · 036460.KS · KOSPI
주요 제품·사업: 액화천연가스 공급,제조,도매,개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Gas Corporation · 036460.KS · KOSPI
주요 제품·사업: 액화천연가스 공급,제조,도매,개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩35,650 | ₩36,150 | ₩35,500 | ₩36,050 | +1.12% | 5.5만 |
| 2026.10.08 | ₩36,000 | ₩36,100 | ₩35,500 | ₩36,100 | +0.28% | 15.5만 |
| 2026.10.07 | ₩35,950 | ₩36,400 | ₩35,550 | ₩36,400 | +1.25% | 11.5만 |
| 2026.10.06 | ₩35,850 | ₩36,200 | ₩35,600 | ₩35,950 | +0.28% | 8.4만 |
| 2026.10.02 | ₩35,050 | ₩36,100 | ₩34,800 | ₩36,000 | +2.71% | 19.4만 |
| 2026.10.01 | ₩35,200 | ₩35,450 | ₩34,800 | ₩35,250 | +0.14% | 11만 |
| 2026.09.30 | ₩35,450 | ₩35,500 | ₩34,650 | ₩34,800 | -1.83% | 12.9만 |
| 2026.09.29 | ₩35,450 | ₩35,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,550 |
| ₩35,500 |
| +0.14% |
| 13.5만 |
| 2026.09.28 | ₩35,250 | ₩35,550 | ₩35,100 | ₩35,500 | +0.71% | 7.3만 |
|---|
| 2026.09.23 | ₩35,850 | ₩36,000 | ₩35,200 | ₩35,600 | -0.70% | 21.5만 |
|---|
| 2026.09.22 | ₩35,700 | ₩36,000 | ₩35,150 | ₩35,800 | +0.28% | 11.9만 |
|---|
| 2026.09.21 | ₩35,500 | ₩36,100 | ₩35,400 | ₩35,550 | +0.14% | 8.9만 |
|---|
| 2026.09.18 | ₩36,400 | ₩36,500 | ₩35,250 | ₩35,250 | -3.16% | 26.5만 |
|---|
| 2026.09.17 | ₩35,850 | ₩36,400 | ₩35,700 | ₩36,400 | +1.53% | 10.7만 |
|---|
| 2026.09.16 | ₩36,600 | ₩36,600 | ₩35,500 | ₩36,300 | -0.82% | 15만 |
|---|
| 2026.09.15 | ₩36,600 | ₩36,950 | ₩36,150 | ₩36,900 | +0.82% | 9.8만 |
|---|
| 2026.09.14 | ₩36,500 | ₩37,050 | ₩36,300 | ₩36,800 | +0.82% | 13.3만 |
|---|
| 2026.09.11 | ₩36,650 | ₩37,000 | ₩36,200 | ₩37,000 | +0.95% | 17.7만 |
|---|
| 2026.09.10 | ₩36,150 | ₩37,000 | ₩36,100 | ₩36,500 | +0.97% | 33.8만 |
|---|
| 2026.09.09 | ₩35,150 | ₩36,150 | ₩35,150 | ₩36,150 | +2.84% | 17.3만 |
|---|
| 2026.09.08 | ₩35,350 | ₩35,600 | ₩34,900 | ₩35,400 | +0.14% | 13.2만 |
|---|
| 2026.09.07 | ₩35,150 | ₩35,150 | ₩34,500 | ₩35,100 | -0.14% | 22.2만 |
|---|
| 2026.09.04 | ₩37,400 | ₩37,550 | ₩34,400 | ₩35,100 | -6.15% | 52.9만 |
|---|
| 2026.09.03 | ₩37,000 | ₩38,100 | ₩36,500 | ₩37,700 | +1.89% | 24.3만 |
|---|
| 2026.09.02 | ₩37,100 | ₩37,500 | ₩36,800 | ₩37,000 | -0.27% | 12.2만 |
|---|
| 2026.09.01 | ₩37,100 | ₩37,850 | ₩37,100 | ₩37,500 | +1.08% | 10만 |
|---|
| 2026.08.31 | ₩36,900 | ₩37,450 | ₩36,500 | ₩37,450 | +1.49% | 13.2만 |
|---|
| 2026.08.28 | ₩36,600 | ₩37,100 | ₩36,250 | ₩37,100 | +1.37% | 8.8만 |
|---|
| 2026.08.27 | ₩37,200 | ₩37,350 | ₩36,750 | ₩36,900 | -0.81% | 7.9만 |
|---|
| 2026.08.26 | ₩36,900 | ₩37,200 | ₩36,600 | ₩37,100 | +0.54% | 9.9만 |
|---|
| 2026.08.25 | ₩36,550 | ₩36,850 | ₩36,000 | ₩36,800 | +0.68% | 10.7만 |
|---|
| 2026.08.24 | ₩35,900 | ₩36,500 | ₩35,600 | ₩36,500 | +1.67% | 8.8만 |
|---|
| 2026.08.21 | ₩36,000 | ₩36,250 | ₩35,500 | ₩35,650 | -0.97% | 6만 |
|---|
| 2026.08.20 | ₩36,150 | ₩36,500 | ₩35,900 | ₩36,350 | +0.55% | 13만 |
|---|
| 2026.08.19 | ₩35,800 | ₩36,400 | ₩35,150 | ₩36,250 | +1.26% | 14만 |
|---|
| 2026.08.18 | ₩36,400 | ₩36,700 | ₩36,150 | ₩36,550 | +0.41% | 12.9만 |
|---|
| 2026.08.14 | ₩35,850 | ₩36,800 | ₩35,750 | ₩36,600 | +2.09% | 12만 |
|---|
| 2026.08.13 | ₩36,650 | ₩36,750 | ₩35,550 | ₩35,900 | -2.05% | 31.8만 |
|---|
| 2026.08.12 | ₩35,850 | ₩37,000 | ₩35,700 | ₩36,650 | +2.23% | 19만 |
|---|
| 2026.08.11 | ₩35,450 | ₩36,550 | ₩35,350 | ₩35,950 | +1.41% | 14.3만 |
|---|
| 2026.08.10 | ₩35,650 | ₩35,850 | ₩34,900 | ₩35,700 | +0.14% | 18.2만 |
|---|
| 2026.08.07 | ₩34,550 | ₩36,500 | ₩34,400 | ₩35,750 | +3.47% | 26.9만 |
|---|
| 2026.08.06 | ₩34,200 | ₩34,750 | ₩34,000 | ₩34,750 | +1.61% | 10.9만 |
|---|
| 2026.08.05 | ₩34,550 | ₩34,850 | ₩33,900 | ₩33,950 | -1.74% | 13.2만 |
|---|
| 2026.08.04 | ₩33,850 | ₩34,800 | ₩33,800 | ₩34,100 | +0.74% | 14.4만 |
|---|
| 2026.08.03 | ₩34,000 | ₩34,450 | ₩33,300 | ₩34,300 | +0.88% | 14.3만 |
|---|
| 2026.07.31 | ₩34,900 | ₩34,900 | ₩34,050 | ₩34,450 | -1.29% | 15.4만 |
|---|
| 2026.07.30 | ₩33,050 | ₩34,950 | ₩33,050 | ₩34,450 | +4.24% | 17.2만 |
|---|
| 2026.07.29 | ₩34,050 | ₩35,100 | ₩33,000 | ₩33,400 | -1.91% | 20.9만 |
|---|
| 2026.07.28 | ₩34,600 | ₩34,900 | ₩33,750 | ₩34,050 | -1.59% | 12.9만 |
|---|
| 2026.07.27 | ₩35,000 | ₩35,700 | ₩34,800 | ₩35,100 | +0.29% | 10.2만 |
|---|
| 2026.07.24 | ₩33,950 | ₩35,700 | ₩33,950 | ₩34,950 | +2.95% | 23.5만 |
|---|
| 2026.07.23 | ₩32,300 | ₩34,400 | ₩32,300 | ₩34,400 | +6.50% | 18.4만 |
|---|
| 2026.07.22 | ₩32,300 | ₩32,850 | ₩32,300 | ₩32,400 | +0.31% | 7.5만 |
|---|
| 2026.07.21 | ₩31,700 | ₩32,500 | ₩31,500 | ₩32,250 | +1.74% | 12.3만 |
|---|
| 2026.07.20 | ₩32,200 | ₩32,350 | ₩31,400 | ₩31,700 | -1.55% | 16.4만 |
|---|
| 2026.07.16 | ₩32,100 | ₩32,750 | ₩31,900 | ₩32,400 | +0.93% | 12.9만 |
|---|
| 2026.07.15 | ₩32,550 | ₩33,000 | ₩32,350 | ₩32,400 | -0.46% | 11.3만 |
|---|
| 2026.07.14 | ₩32,700 | ₩33,200 | ₩32,050 | ₩32,350 | -1.07% | 23.3만 |
|---|
| 2026.07.13 | ₩33,350 | ₩33,900 | ₩32,500 | ₩32,700 | -1.95% | 12.5만 |
|---|
| 2026.07.10 | ₩32,700 | ₩33,750 | ₩32,600 | ₩33,050 | +1.07% | 16.9만 |
|---|
| 2026.07.09 | ₩33,200 | ₩33,400 | ₩32,300 | ₩32,300 | -2.71% | 20만 |
|---|
| 2026.07.08 | ₩33,150 | ₩33,600 | ₩32,500 | ₩33,200 | +0.15% | 21.2만 |
|---|
| 2026.07.07 | ₩33,000 | ₩33,300 | ₩32,550 | ₩33,250 | +0.76% | 14.4만 |
|---|
| 2026.07.06 | ₩33,500 | ₩33,900 | ₩32,800 | ₩33,150 | -1.04% | 10.1만 |
|---|
| 2026.07.03 | ₩33,200 | ₩33,500 | ₩32,500 | ₩33,100 | -0.30% | 15.6만 |
|---|
| 2026.07.02 | ₩32,400 | ₩33,750 | ₩31,850 | ₩32,900 | +1.54% | 15.1만 |
|---|
| 2026.07.01 | ₩32,450 | ₩32,850 | ₩32,100 | ₩32,550 | +0.31% | 15.5만 |
|---|
| 2026.06.30 | ₩32,900 | ₩32,950 | ₩31,900 | ₩31,950 | -2.89% | 16.9만 |
|---|
| 2026.06.29 | ₩31,700 | ₩32,950 | ₩31,600 | ₩32,700 | +3.15% | 14.8만 |
|---|
| 2026.06.26 | ₩32,000 | ₩32,200 | ₩31,150 | ₩31,900 | -0.31% | 18만 |
|---|
| 2026.06.25 | ₩32,600 | ₩33,350 | ₩32,100 | ₩32,100 | -1.53% | 19만 |
|---|
| 2026.06.24 | ₩32,650 | ₩32,850 | ₩31,600 | ₩32,450 | -0.61% | 25만 |
|---|
| 2026.06.23 | ₩33,750 | ₩34,150 | ₩32,650 | ₩32,650 | -3.26% | 21.9만 |
|---|
| 2026.06.22 | ₩34,150 | ₩34,200 | ₩33,500 | ₩33,500 | -1.90% | 16.5만 |
|---|
| 2026.06.19 | ₩34,700 | ₩34,800 | ₩33,700 | ₩34,400 | -0.86% | 35.2만 |
|---|
| 2026.06.18 | ₩35,750 | ₩36,000 | ₩34,600 | ₩34,750 | -2.80% | 22.7만 |
|---|
| 2026.06.17 | ₩36,400 | ₩36,850 | ₩36,000 | ₩36,050 | -0.96% | 14.3만 |
|---|
| 2026.06.16 | ₩37,150 | ₩37,300 | ₩35,900 | ₩36,350 | -2.15% | 32만 |
|---|
| 2026.06.15 | ₩36,950 | ₩37,750 | ₩36,800 | ₩37,000 | +0.14% | 23.7만 |
|---|
| 2026.06.12 | ₩36,000 | ₩36,900 | ₩35,750 | ₩36,200 | +0.56% | 29만 |
|---|
| 2026.06.11 | ₩34,500 | ₩35,850 | ₩34,350 | ₩35,750 | +3.62% | 38.9만 |
|---|
| 2026.06.10 | ₩34,000 | ₩35,300 | ₩33,850 | ₩35,150 | +3.38% | 18 |
|---|
| 2026.06.09 | ₩34,000 | ₩35,300 | ₩33,950 | ₩34,000 | 0.00% | 27.3만 |
|---|
| 2026.06.08 | ₩34,950 | ₩35,100 | ₩33,350 | ₩33,800 | -3.29% | 22.9만 |
|---|
| 2026.06.05 | ₩34,000 | ₩34,600 | ₩33,400 | ₩34,600 | +1.76% | 20.6만 |
|---|
| 2026.06.04 | ₩33,750 | ₩34,650 | ₩33,500 | ₩34,450 | +2.07% | 20.8만 |
|---|
| 2026.06.02 | ₩34,200 | ₩34,250 | ₩33,250 | ₩33,900 | -0.88% | 26.3만 |
|---|
| 2026.06.01 | ₩35,000 | ₩35,250 | ₩34,200 | ₩34,500 | -1.43% | 37만 |
|---|
| 2026.05.29 | ₩35,700 | ₩35,850 | ₩34,800 | ₩35,500 | -0.56% | 21.6만 |
|---|
| 2026.05.28 | ₩36,250 | ₩36,400 | ₩34,800 | ₩35,500 | -2.07% | 27.3만 |
|---|
| 2026.05.27 | ₩37,050 | ₩37,050 | ₩36,100 | ₩36,350 | -1.89% | 27.7만 |
|---|
| 2026.05.26 | ₩37,950 | ₩38,150 | ₩36,800 | ₩36,900 | -2.77% | 20.8만 |
|---|
| 2026.05.22 | ₩38,000 | ₩38,300 | ₩37,500 | ₩37,650 | -0.92% | 19.2만 |
|---|
| 2026.05.21 | ₩37,450 | ₩38,100 | ₩37,200 | ₩37,800 | +0.93% | 28.5만 |
|---|
| 2026.05.20 | ₩37,800 | ₩38,100 | ₩36,325 | ₩37,050 | -1.98% | 27.3만 |
|---|
| 2026.05.19 | ₩37,050 | ₩38,450 | ₩37,050 | ₩38,100 | +2.83% | 43.2만 |
|---|
| 2026.05.18 | ₩37,550 | ₩37,650 | ₩35,700 | ₩37,650 | +0.27% | 30.1만 |
|---|
| 2026.05.15 | ₩37,800 | ₩38,900 | ₩37,300 | ₩37,850 | +0.13% | 59.9만 |
|---|
| 2026.05.14 | ₩37,050 | ₩37,800 | ₩36,550 | ₩37,750 | +1.89% | 32.5만 |
|---|
| 2026.05.13 | ₩36,700 | ₩37,750 | ₩36,200 | ₩37,300 | +1.63% | 31.7만 |
|---|
| 2026.05.12 | ₩36,950 | ₩37,150 | ₩36,300 | ₩36,700 | -0.68% | 24.6만 |
|---|
| 2026.05.11 | ₩37,900 | ₩37,950 | ₩36,900 | ₩37,100 | -2.11% | 31.3만 |
|---|
| 2026.05.08 | ₩38,800 | ₩38,800 | ₩37,800 | ₩38,000 | -2.06% | 19.3만 |
|---|
| 2026.05.07 | ₩38,300 | ₩39,100 | ₩37,950 | ₩38,450 | +0.39% | 39.3만 |
|---|
| 2026.05.06 | ₩38,900 | ₩38,900 | ₩37,600 | ₩37,850 | -2.70% | 38.4만 |
|---|
| 2026.05.04 | ₩39,150 | ₩39,150 | ₩38,500 | ₩38,600 | -1.40% | 26.8만 |
|---|
| 2026.04.30 | ₩39,000 | ₩39,200 | ₩38,300 | ₩39,100 | +0.26% | 39.6만 |
|---|
| 2026.04.29 | ₩39,700 | ₩39,700 | ₩38,550 | ₩39,200 | -1.26% | 32.5만 |
|---|
| 2026.04.28 | ₩38,100 | ₩39,150 | ₩37,950 | ₩39,050 | +2.49% | 33.3만 |
|---|
| 2026.04.27 | ₩38,650 | ₩38,650 | ₩37,550 | ₩38,300 | -0.91% | 25.3만 |
|---|
| 2026.04.24 | ₩37,700 | ₩38,450 | ₩37,550 | ₩38,400 | +1.86% | 38.4만 |
|---|
| 2026.04.23 | ₩37,450 | ₩37,750 | ₩36,850 | ₩37,450 | 0.00% | 33.3만 |
|---|
| 2026.04.22 | ₩36,750 | ₩37,050 | ₩36,550 | ₩36,900 | +0.41% | 19.8만 |
|---|
| 2026.04.21 | ₩36,700 | ₩37,100 | ₩36,550 | ₩37,050 | +0.95% | 26.5만 |
|---|
| 2026.04.20 | ₩36,700 | ₩36,800 | ₩36,050 | ₩36,500 | -0.54% | 16.8만 |
|---|
| 2026.04.17 | ₩36,450 | ₩36,750 | ₩36,200 | ₩36,700 | +0.69% | 25.4만 |
|---|
| 2026.04.16 | ₩36,300 | ₩36,350 | ₩36,100 | ₩36,250 | -0.14% | 19.5만 |
|---|
| 2026.04.15 | ₩36,550 | ₩36,650 | ₩36,000 | ₩36,200 | -0.96% | 25.6만 |
|---|
| 2026.04.14 | ₩36,100 | ₩36,300 | ₩36,000 | ₩36,150 | +0.14% | 17.9만 |
|---|
| 2026.04.13 | ₩36,200 | ₩36,200 | ₩35,650 | ₩35,800 | -1.10% | 22만 |
|---|
| 2026.04.10 | ₩36,450 | ₩36,700 | ₩36,300 | ₩36,600 | +0.41% | 16.2만 |
|---|
| 2026.04.09 | ₩35,950 | ₩36,450 | ₩35,750 | ₩36,450 | +1.39% | 18.7만 |
|---|
| 2026.04.08 | ₩36,000 | ₩36,500 | ₩35,900 | ₩36,150 | +0.42% | 31.9만 |
|---|
| 2026.04.07 | ₩35,350 | ₩35,850 | ₩34,650 | ₩34,800 | -1.56% | 12.8만 |
|---|
| 2026.04.06 | ₩34,900 | ₩35,550 | ₩34,750 | ₩35,400 | +1.43% | 12.3만 |
|---|
| 2026.04.03 | ₩34,850 | ₩35,150 | ₩34,500 | ₩34,650 | -0.57% | 16.9만 |
|---|
| 2026.04.02 | ₩36,000 | ₩36,050 | ₩34,200 | ₩34,350 | -4.58% | 26.2만 |
|---|
| 2026.04.01 | ₩35,650 | ₩35,850 | ₩35,150 | ₩35,750 | +0.28% | 21.5만 |
|---|
| 2026.03.31 | ₩34,550 | ₩35,250 | ₩34,300 | ₩34,950 | +1.16% | 21.8만 |
|---|
| 2026.03.30 | ₩34,250 | ₩35,100 | ₩34,050 | ₩35,100 | +2.48% | 15.1만 |
|---|
| 2026.03.27 | ₩35,400 | ₩35,500 | ₩34,600 | ₩35,400 | 0.00% | 22만 |
|---|
| 2026.03.26 | ₩36,350 | ₩36,350 | ₩35,650 | ₩36,000 | -0.96% | 14.9만 |
|---|
| 2026.03.25 | ₩36,350 | ₩36,400 | ₩35,700 | ₩36,000 | -0.96% | 22.4만 |
|---|
| 2026.03.24 | ₩36,450 | ₩36,450 | ₩35,200 | ₩35,950 | -1.37% | 26.4만 |
|---|
| 2026.03.23 | ₩36,950 | ₩36,950 | ₩35,350 | ₩35,500 | -3.92% | 32.3만 |
|---|
| 2026.03.20 | ₩37,000 | ₩37,700 | ₩36,850 | ₩37,700 | +1.89% | 54.8만 |
|---|
| 2026.03.19 | ₩37,550 | ₩37,600 | ₩36,000 | ₩36,250 | -3.46% | 49만 |
|---|
| 2026.03.18 | ₩35,200 | ₩36,600 | ₩35,150 | ₩36,600 | +3.98% | 46.5만 |
|---|
| 2026.03.17 | ₩34,800 | ₩35,050 | ₩34,750 | ₩34,800 | 0.00% | 23.1만 |
|---|
| 2026.03.16 | ₩35,150 | ₩35,350 | ₩34,350 | ₩34,450 | -1.99% | 31.4만 |
|---|
| 2026.03.13 | ₩36,200 | ₩36,300 | ₩35,300 | ₩35,450 | -2.07% | 52.3만 |
|---|
| 2026.03.12 | ₩36,500 | ₩36,600 | ₩36,050 | ₩36,100 | -1.10% | 43.8만 |
|---|
| 2026.03.11 | ₩36,450 | ₩36,800 | ₩36,100 | ₩36,150 | -0.82% | 49.5만 |
|---|
| 2026.03.10 | ₩36,750 | ₩36,950 | ₩36,100 | ₩36,100 | -1.77% | 44.1만 |
|---|
| 2026.03.09 | ₩38,050 | ₩38,100 | ₩36,000 | ₩36,300 | -4.60% | 63.7만 |
|---|
| 2026.03.06 | ₩38,250 | ₩38,250 | ₩36,150 | ₩36,900 | -3.53% | 73.6만 |
|---|
| 2026.03.05 | ₩37,600 | ₩37,850 | ₩36,950 | ₩37,100 | -1.33% | 84.1만 |
|---|
| 2026.03.04 | ₩43,300 | ₩44,300 | ₩36,100 | ₩36,150 | -16.51% | 221.2만 |
|---|
| 2026.03.03 | ₩44,500 | ₩44,550 | ₩40,600 | ₩40,600 | -8.76% | 152.5만 |
|---|
| 2026.02.27 | ₩42,950 | ₩42,950 | ₩40,850 | ₩41,200 | -4.07% | 113.5만 |
|---|
| 2026.02.26 | ₩44,200 | ₩44,250 | ₩43,050 | ₩43,900 | -0.68% | 36.6만 |
|---|
| 2026.02.25 | ₩44,650 | ₩44,900 | ₩43,600 | ₩43,800 | -1.90% | 41.2만 |
|---|
| 2026.02.24 | ₩44,350 | ₩44,550 | ₩43,150 | ₩44,250 | -0.23% | 37.8만 |
|---|
| 2026.02.23 | ₩45,450 | ₩45,500 | ₩44,300 | ₩44,700 | -1.65% | 41.7만 |
|---|
| 2026.02.20 | ₩43,450 | ₩45,700 | ₩43,250 | ₩45,600 | +4.95% | 110만 |
|---|
| 2026.02.19 | ₩42,500 | ₩43,550 | ₩42,450 | ₩42,850 | +0.82% | 35.4만 |
|---|
| 2026.02.13 | ₩42,400 | ₩42,700 | ₩41,750 | ₩42,000 | -0.94% | 29.4만 |
|---|
| 2026.02.12 | ₩42,300 | ₩42,850 | ₩42,100 | ₩42,650 | +0.83% | 34.4만 |
|---|
| 2026.02.11 | ₩42,600 | ₩42,650 | ₩41,850 | ₩42,100 | -1.17% | 29.6만 |
|---|
| 2026.02.10 | ₩41,600 | ₩43,000 | ₩41,350 | ₩42,750 | +2.76% | 72.3만 |
|---|
| 2026.02.09 | ₩41,100 | ₩41,550 | ₩40,850 | ₩41,400 | +0.73% | 35.2만 |
|---|
| 2026.02.06 | ₩40,750 | ₩40,800 | ₩39,750 | ₩40,750 | 0.00% | 28.3만 |
|---|
| 2026.02.05 | ₩40,850 | ₩41,450 | ₩40,700 | ₩41,450 | +1.47% | 48.3만 |
|---|
| 2026.02.04 | ₩40,200 | ₩41,150 | ₩40,075 | ₩41,050 | +2.11% | 43.1만 |
|---|
| 2026.02.03 | ₩39,500 | ₩40,450 | ₩39,350 | ₩40,450 | +2.41% | 37.9만 |
|---|
| 2026.02.02 | ₩39,500 | ₩39,950 | ₩38,800 | ₩39,400 | -0.25% | 35.6만 |
|---|
| 2026.01.30 | ₩40,650 | ₩40,650 | ₩39,950 | ₩40,150 | -1.23% | 32.4만 |
|---|
| 2026.01.29 | ₩39,900 | ₩40,900 | ₩39,400 | ₩40,850 | +2.38% | 49.7만 |
|---|
| 2026.01.28 | ₩40,400 | ₩40,400 | ₩39,800 | ₩39,900 | -1.24% | 38.6만 |
|---|
| 2026.01.27 | ₩40,700 | ₩40,700 | ₩40,250 | ₩40,350 | -0.86% | 32.3만 |
|---|
| 2026.01.26 | ₩40,900 | ₩41,000 | ₩40,100 | ₩40,200 | -1.71% | 33.7만 |
|---|
| 2026.01.23 | ₩41,050 | ₩41,100 | ₩40,500 | ₩40,850 | -0.49% | 33.8만 |
|---|
| 2026.01.22 | ₩40,600 | ₩41,550 | ₩40,500 | ₩41,250 | +1.60% | 64.4만 |
|---|
| 2026.01.21 | ₩42,200 | ₩42,250 | ₩39,950 | ₩40,250 | -4.62% | 89.6만 |
|---|
| 2026.01.20 | ₩38,850 | ₩40,950 | ₩38,800 | ₩40,800 | +5.02% | 88.7만 |
|---|
| 2026.01.19 | ₩38,900 | ₩38,950 | ₩38,450 | ₩38,650 | -0.64% | 33.9만 |
|---|
| 2026.01.16 | ₩39,250 | ₩39,300 | ₩38,850 | ₩39,050 | -0.51% | 24.2만 |
|---|
| 2026.01.15 | ₩39,200 | ₩39,450 | ₩38,800 | ₩39,100 | -0.26% | 29.2만 |
|---|
| 2026.01.14 | ₩39,300 | ₩39,300 | ₩38,750 | ₩39,050 | -0.64% | 19.4만 |
|---|
| 2026.01.13 | ₩38,900 | ₩39,250 | ₩38,700 | ₩39,250 | +0.90% | 25.2만 |
|---|
| 2026.01.12 | ₩38,600 | ₩38,700 | ₩38,250 | ₩38,600 | 0.00% | 19.1만 |
|---|
| 2026.01.09 | ₩38,250 | ₩38,300 | ₩38,000 | ₩38,200 | -0.13% | 13.2만 |
|---|
| 2026.01.08 | ₩38,700 | ₩38,700 | ₩38,100 | ₩38,100 | -1.55% | 31.3만 |
|---|
| 2026.01.07 | ₩39,000 | ₩39,050 | ₩38,350 | ₩38,450 | -1.41% | 24.5만 |
|---|
| 2026.01.06 | ₩38,550 | ₩39,100 | ₩38,550 | ₩38,950 | +1.04% | 23.2만 |
|---|
| 2026.01.05 | ₩38,500 | ₩38,950 | ₩38,350 | ₩38,450 | -0.13% | 23.5만 |
|---|
| 2026.01.02 | ₩39,250 | ₩39,250 | ₩38,250 | ₩38,400 | -2.17% | 31.4만 |
|---|
| 2025.12.30 | ₩39,550 | ₩39,550 | ₩39,100 | ₩39,300 | -0.63% | 30.4만 |
|---|
| 2025.12.29 | ₩39,800 | ₩39,950 | ₩39,150 | ₩39,400 | -1.01% | 33.6만 |
|---|
| 2025.12.26 | ₩40,950 | ₩41,000 | ₩40,500 | ₩40,700 | -0.61% | 34.7만 |
|---|
| 2025.12.24 | ₩41,000 | ₩41,000 | ₩40,800 | ₩40,850 | -0.37% | 16.1만 |
|---|
| 2025.12.23 | ₩41,050 | ₩41,400 | ₩40,750 | ₩40,950 | -0.24% | 31.3만 |
|---|
| 2025.12.22 | ₩40,950 | ₩41,050 | ₩40,500 | ₩40,900 | -0.12% | 21.3만 |
|---|
| 2025.12.19 | ₩41,100 | ₩41,150 | ₩40,500 | ₩40,600 | -1.22% | 32.2만 |
|---|
| 2025.12.18 | ₩41,400 | ₩41,500 | ₩40,400 | ₩40,900 | -1.21% | 25만 |
|---|
| 2025.12.17 | ₩42,250 | ₩42,250 | ₩41,400 | ₩41,750 | -1.18% | 23.2만 |
|---|
| 2025.12.16 | ₩42,100 | ₩42,500 | ₩41,650 | ₩41,950 | -0.36% | 47.5만 |
|---|
| 2025.12.15 | ₩41,750 | ₩42,350 | ₩41,500 | ₩42,100 | +0.84% | 19.9만 |
|---|
| 2025.12.12 | ₩41,400 | ₩42,150 | ₩41,250 | ₩42,000 | +1.45% | 21.4만 |
|---|
| 2025.12.11 | ₩41,700 | ₩41,700 | ₩41,100 | ₩41,400 | -0.72% | 49.7만 |
|---|
| 2025.12.10 | ₩42,000 | ₩42,000 | ₩41,300 | ₩41,400 | -1.43% | 17.9만 |
|---|
| 2025.12.09 | ₩42,400 | ₩42,400 | ₩41,800 | ₩41,950 | -1.06% | 14.9만 |
|---|
| 2025.12.08 | ₩42,600 | ₩42,600 | ₩42,050 | ₩42,400 | -0.47% | 16.3만 |
|---|
| 2025.12.05 | ₩41,650 | ₩42,800 | ₩41,600 | ₩42,400 | +1.80% | 27만 |
|---|
| 2025.12.04 | ₩41,600 | ₩41,700 | ₩41,000 | ₩41,700 | +0.24% | 16.2만 |
|---|
| 2025.12.03 | ₩41,800 | ₩41,800 | ₩41,100 | ₩41,700 | -0.24% | 14.1만 |
|---|
| 2025.12.02 | ₩41,250 | ₩41,700 | ₩41,000 | ₩41,400 | +0.36% | 13.1만 |
|---|
| 2025.12.01 | ₩41,850 | ₩41,950 | ₩40,850 | ₩41,250 | -1.43% | 17.6만 |
|---|
| 2025.11.28 | ₩42,050 | ₩42,050 | ₩41,300 | ₩41,500 | -1.31% | 8.3만 |
|---|
| 2025.11.27 | ₩41,050 | ₩42,350 | ₩41,050 | ₩41,800 | +1.83% | 27.3만 |
|---|
| 2025.11.26 | ₩40,350 | ₩41,100 | ₩40,350 | ₩41,000 | +1.61% | 13.9만 |
|---|
| 2025.11.25 | ₩40,250 | ₩40,550 | ₩39,700 | ₩40,300 | +0.12% | 16.9만 |
|---|
| 2025.11.24 | ₩40,600 | ₩40,600 | ₩39,900 | ₩39,900 | -1.72% | 17.1만 |
|---|
| 2025.11.21 | ₩40,200 | ₩40,400 | ₩39,900 | ₩40,250 | +0.12% | 13.5만 |
|---|
| 2025.11.20 | ₩40,600 | ₩41,600 | ₩40,500 | ₩41,000 | +0.99% | 26.2만 |
|---|
| 2025.11.19 | ₩40,750 | ₩40,850 | ₩40,000 | ₩40,400 | -0.86% | 21.7만 |
|---|
| 2025.11.18 | ₩41,500 | ₩41,900 | ₩40,350 | ₩40,350 | -2.77% | 27.1만 |
|---|
| 2025.11.17 | ₩41,550 | ₩42,000 | ₩41,200 | ₩41,750 | +0.48% | 14.7만 |
|---|
| 2025.11.14 | ₩41,650 | ₩42,100 | ₩41,200 | ₩41,300 | -0.84% | 22.4만 |
|---|
| 2025.11.13 | ₩42,850 | ₩42,850 | ₩41,700 | ₩42,150 | -1.63% | 39.6만 |
|---|
| 2025.11.12 | ₩42,800 | ₩43,000 | ₩42,250 | ₩42,850 | +0.12% | 35.8만 |
|---|
| 2025.11.11 | ₩42,550 | ₩43,000 | ₩42,200 | ₩42,700 | +0.35% | 26.4만 |
|---|
| 2025.11.10 | ₩41,550 | ₩42,600 | ₩41,400 | ₩42,550 | +2.41% | 25만 |
|---|
| 2025.11.07 | ₩42,150 | ₩42,200 | ₩40,600 | ₩41,500 | -1.54% | 27.3만 |
|---|
| 2025.11.06 | ₩41,500 | ₩42,800 | ₩40,900 | ₩42,200 | +1.69% | 37.2만 |
|---|
| 2025.11.05 | ₩41,750 | ₩41,750 | ₩39,950 | ₩41,150 | -1.44% | 32.4만 |
|---|
| 2025.11.04 | ₩42,050 | ₩42,600 | ₩41,800 | ₩42,000 | -0.12% | 22.5만 |
|---|
| 2025.11.03 | ₩41,700 | ₩42,550 | ₩41,700 | ₩42,200 | +1.20% | 31.9만 |
|---|
| 2025.10.31 | ₩42,000 | ₩42,050 | ₩41,500 | ₩41,700 | -0.71% | 16.9만 |
|---|
| 2025.10.30 | ₩42,700 | ₩42,700 | ₩41,750 | ₩42,150 | -1.29% | 27.7만 |
|---|
| 2025.10.29 | ₩42,950 | ₩43,300 | ₩42,300 | ₩42,800 | -0.35% | 25.8만 |
|---|
| 2025.10.28 | ₩42,600 | ₩43,150 | ₩42,400 | ₩43,000 | +0.94% | 25.9만 |
|---|
| 2025.10.27 | ₩42,500 | ₩42,850 | ₩42,350 | ₩42,800 | +0.71% | 27.9만 |
|---|
| 2025.10.24 | ₩42,950 | ₩42,950 | ₩41,900 | ₩42,600 | -0.81% | 31.3만 |
|---|
| 2025.10.23 | ₩41,600 | ₩42,900 | ₩41,400 | ₩42,400 | +1.92% | 48.6만 |
|---|
| 2025.10.22 | ₩40,950 | ₩41,950 | ₩40,350 | ₩41,950 | +2.44% | 39.3만 |
|---|
| 2025.10.21 | ₩40,650 | ₩41,400 | ₩40,550 | ₩40,850 | +0.49% | 46.8만 |
|---|
| 2025.10.20 | ₩40,500 | ₩40,650 | ₩39,600 | ₩40,400 | -0.25% | 21.5만 |
|---|
| 2025.10.17 | ₩40,000 | ₩40,750 | ₩39,800 | ₩40,450 | +1.13% | 29.7만 |
|---|
| 2025.10.16 | ₩40,200 | ₩40,550 | ₩39,900 | ₩40,350 | +0.37% | 19.6만 |
|---|
| 2025.10.15 | ₩38,950 | ₩40,400 | ₩38,950 | ₩40,400 | +3.72% | 49.6만 |
|---|
| 2025.10.14 | ₩38,900 | ₩39,400 | ₩38,750 | ₩38,900 | 0.00% | 31.9만 |
|---|
| 2025.10.13 | ₩38,400 | ₩39,050 | ₩38,100 | ₩39,050 | +1.69% | 17.4만 |
|---|