시장 데이터를 불러오는 중
전체 종목
코디악 가스 서비시스 과거 주가
Kodiak Gas Services, Inc. Common Stock · KGS · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kodiak Gas Services, Inc. Common Stock · KGS · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,909 | ₩73,486 | ₩71,582 | ₩71,702 | -1.66% | 83.4만 |
| 2026.10.08 | ₩73,432 | ₩73,787 | ₩71,286 | ₩71,836 | -2.17% | 194만 |
| 2026.10.07 | ₩74,344 | ₩74,894 | ₩72,051 | ₩73,271 | -1.44% | 166.9만 |
| 2026.10.06 | ₩72,158 | ₩75,376 | ₩70,965 | ₩74,947 | +3.87% | 160.6만 |
| 2026.10.05 | ₩73,754 | ₩74,217 | ₩70,723 | ₩71,823 | -2.62% | 194.1만 |
| 2026.10.02 | ₩72,292 | ₩75,162 | ₩72,084 | ₩72,855 | +0.78% | 135.8만 |
| 2026.10.01 | ₩71,072 | ₩72,312 | ₩70,422 | ₩71,823 | +1.06% | 113.6만 |
| 2026.09.30 | ₩69,557 | ₩71,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,032 |
| +2.12% |
| 149.6만 |
| 2026.09.29 | ₩70,334 | ₩71,716 | ₩68,591 | ₩69,396 | -1.33% | 223만 |
|---|
| 2026.09.28 | ₩71,903 | ₩71,930 | ₩69,624 | ₩70,696 | -1.68% | 208.9만 |
|---|
| 2026.09.25 | ₩70,026 | ₩72,138 | ₩70,026 | ₩70,951 | +1.32% | 156.7만 |
|---|
| 2026.09.24 | ₩71,582 | ₩72,145 | ₩69,128 | ₩70,817 | -1.07% | 166.6만 |
|---|
| 2026.09.23 | ₩72,922 | ₩72,976 | ₩71,018 | ₩71,474 | -1.99% | 270.9만 |
|---|
| 2026.09.22 | ₩74,693 | ₩77,240 | ₩72,815 | ₩73,338 | -1.81% | 193.3만 |
|---|
| 2026.09.21 | ₩79,145 | ₩79,158 | ₩75,417 | ₩75,417 | -4.71% | 188.6만 |
|---|
| 2026.09.18 | ₩78,286 | ₩80,432 | ₩77,965 | ₩78,756 | +0.60% | 398.1만 |
|---|
| 2026.09.17 | ₩78,997 | ₩80,794 | ₩78,152 | ₩78,152 | -1.07% | 225.9만 |
|---|
| 2026.09.16 | ₩77,777 | ₩80,848 | ₩77,388 | ₩78,327 | +0.71% | 214.6만 |
|---|
| 2026.09.15 | ₩76,717 | ₩77,703 | ₩75,450 | ₩77,375 | +0.86% | 220.7만 |
|---|
| 2026.09.14 | ₩82,162 | ₩82,940 | ₩75,591 | ₩75,926 | -7.59% | 324.6만 |
|---|
| 2026.09.11 | ₩85,850 | ₩86,594 | ₩84,374 | ₩85,622 | -0.27% | 122.9만 |
|---|
| 2026.09.10 | ₩85,836 | ₩86,225 | ₩83,677 | ₩83,811 | -2.36% | 147.2만 |
|---|
| 2026.09.09 | ₩87,150 | ₩87,392 | ₩84,146 | ₩85,890 | -1.45% | 139.2만 |
|---|
| 2026.09.08 | ₩84,897 | ₩86,802 | ₩84,395 | ₩86,010 | +1.31% | 175만 |
|---|
| 2026.09.04 | ₩83,087 | ₩84,039 | ₩81,820 | ₩83,932 | +1.02% | 121.2만 |
|---|
| 2026.09.03 | ₩81,612 | ₩84,349 | ₩81,102 | ₩82,738 | +1.38% | 167.2만 |
|---|
| 2026.09.02 | ₩79,319 | ₩83,503 | ₩78,407 | ₩82,376 | +3.85% | 178.9만 |
|---|
| 2026.09.01 | ₩78,608 | ₩81,196 | ₩76,878 | ₩79,855 | +1.59% | 167.4만 |
|---|
| 2026.08.31 | ₩78,863 | ₩79,131 | ₩77,100 | ₩78,809 | -0.07% | 94.8만 |
|---|
| 2026.08.28 | ₩80,486 | ₩80,781 | ₩77,160 | ₩77,334 | -3.92% | 135.3만 |
|---|
| 2026.08.27 | ₩80,968 | ₩81,478 | ₩78,018 | ₩80,673 | -0.36% | 152.4만 |
|---|
| 2026.08.26 | ₩79,131 | ₩81,880 | ₩78,018 | ₩81,089 | +2.47% | 218.2만 |
|---|
| 2026.08.25 | ₩80,311 | ₩82,323 | ₩78,608 | ₩79,024 | -1.60% | 233.8만 |
|---|
| 2026.08.24 | ₩82,202 | ₩82,464 | ₩79,198 | ₩79,359 | -3.46% | 170.9만 |
|---|
| 2026.08.21 | ₩81,652 | ₩82,765 | ₩77,683 | ₩82,417 | +0.94% | 228.3만 |
|---|
| 2026.08.20 | ₩81,263 | ₩83,107 | ₩80,177 | ₩81,263 | 0.00% | 167.4만 |
|---|
| 2026.08.19 | ₩85,300 | ₩85,481 | ₩79,690 | ₩80,499 | -5.63% | 161.2만 |
|---|
| 2026.08.18 | ₩87,915 | ₩89,081 | ₩84,294 | ₩84,321 | -4.09% | 157만 |
|---|
| 2026.08.17 | ₩87,673 | ₩88,733 | ₩87,150 | ₩88,666 | +1.13% | 175.1만 |
|---|
| 2026.08.14 | ₩83,583 | ₩87,821 | ₩83,409 | ₩87,633 | +4.85% | 138만 |
|---|
| 2026.08.13 | ₩83,396 | ₩85,367 | ₩82,738 | ₩83,664 | +0.32% | 103.9만 |
|---|
| 2026.08.12 | ₩83,570 | ₩84,951 | ₩82,551 | ₩83,221 | -0.42% | 144.5만 |
|---|
| 2026.08.11 | ₩83,047 | ₩84,790 | ₩81,619 | ₩81,934 | -1.34% | 136.1만 |
|---|
| 2026.08.10 | ₩81,009 | ₩82,725 | ₩80,083 | ₩82,470 | +1.80% | 153.4만 |
|---|
| 2026.08.07 | ₩72,279 | ₩81,827 | ₩72,279 | ₩80,325 | +11.13% | 300.6만 |
|---|
| 2026.08.06 | ₩78,689 | ₩79,520 | ₩75,913 | ₩76,248 | -3.10% | 121.5만 |
|---|
| 2026.08.05 | ₩78,622 | ₩79,601 | ₩76,845 | ₩77,576 | -1.33% | 119.1만 |
|---|
| 2026.08.04 | ₩78,327 | ₩80,209 | ₩77,723 | ₩79,842 | +1.93% | 126.8만 |
|---|
| 2026.08.03 | ₩77,509 | ₩78,300 | ₩75,323 | ₩77,857 | +0.45% | 164.2만 |
|---|
| 2026.07.31 | ₩79,668 | ₩80,043 | ₩77,401 | ₩78,729 | -1.18% | 182.3만 |
|---|
| 2026.07.30 | ₩75,839 | ₩79,688 | ₩75,839 | ₩78,125 | +3.01% | 268.4만 |
|---|
| 2026.07.29 | ₩78,474 | ₩79,104 | ₩73,606 | ₩73,754 | -6.02% | 223.4만 |
|---|
| 2026.07.28 | ₩77,723 | ₩77,723 | ₩73,104 | ₩75,779 | -2.50% | 188.6만 |
|---|
| 2026.07.27 | ₩79,145 | ₩81,776 | ₩76,315 | ₩77,428 | -2.17% | 230.5만 |
|---|
| 2026.07.24 | ₩88,505 | ₩89,390 | ₩78,300 | ₩79,225 | -10.48% | 302.2만 |
|---|
| 2026.07.23 | ₩90,556 | ₩90,892 | ₩85,273 | ₩87,539 | -3.33% | 162.9만 |
|---|
| 2026.07.22 | ₩89,792 | ₩90,972 | ₩89,256 | ₩89,846 | +0.06% | 85.2만 |
|---|
| 2026.07.21 | ₩87,204 | ₩90,047 | ₩86,071 | ₩89,698 | +2.86% | 112.3만 |
|---|
| 2026.07.20 | ₩88,196 | ₩88,505 | ₩86,305 | ₩86,426 | -2.01% | 139.8만 |
|---|
| 2026.07.17 | ₩86,708 | ₩87,566 | ₩84,964 | ₩87,418 | +0.82% | 186.1만 |
|---|
| 2026.07.16 | ₩89,872 | ₩90,704 | ₩87,036 | ₩88,424 | -1.61% | 118.7만 |
|---|
| 2026.07.15 | ₩92,373 | ₩93,667 | ₩89,866 | ₩90,637 | -1.88% | 172만 |
|---|
| 2026.07.14 | ₩91,602 | ₩93,252 | ₩90,275 | ₩92,648 | +1.14% | 163.7만 |
|---|
| 2026.07.13 | ₩91,964 | ₩91,964 | ₩88,317 | ₩89,282 | -2.92% | 136.2만 |
|---|
| 2026.07.10 | ₩89,591 | ₩91,093 | ₩88,733 | ₩90,972 | +1.54% | 122만 |
|---|
| 2026.07.09 | ₩93,212 | ₩94,673 | ₩89,484 | ₩90,087 | -3.35% | 201.2만 |
|---|
| 2026.07.08 | ₩91,669 | ₩94,231 | ₩90,570 | ₩93,681 | +2.19% | 171.5만 |
|---|
| 2026.07.07 | ₩88,478 | ₩91,522 | ₩87,874 | ₩91,200 | +3.08% | 171.2만 |
|---|
| 2026.07.06 | ₩90,275 | ₩93,363 | ₩88,746 | ₩88,813 | -1.62% | 186.7만 |
|---|
| 2026.07.02 | ₩97,905 | ₩98,549 | ₩90,208 | ₩91,106 | -6.94% | 173만 |
|---|
| 2026.07.01 | ₩100,453 | ₩100,982 | ₩96,913 | ₩97,087 | -3.35% | 193.8만 |
|---|
| 2026.06.30 | ₩100,372 | ₩103,276 | ₩99,990 | ₩100,748 | +0.37% | 200만 |
|---|
| 2026.06.29 | ₩99,206 | ₩102,317 | ₩97,965 | ₩99,809 | +0.61% | 206.5만 |
|---|
| 2026.06.26 | ₩98,482 | ₩102,277 | ₩97,221 | ₩102,277 | +3.85% | 710.7만 |
|---|
| 2026.06.25 | ₩94,177 | ₩100,024 | ₩94,177 | ₩99,179 | +5.31% | 232.8만 |
|---|
| 2026.06.24 | ₩94,036 | ₩96,624 | ₩93,439 | ₩94,740 | +0.75% | 149만 |
|---|
| 2026.06.23 | ₩92,300 | ₩96,296 | ₩91,187 | ₩96,135 | +4.16% | 160.3만 |
|---|
| 2026.06.22 | ₩92,742 | ₩94,874 | ₩92,360 | ₩94,834 | +2.26% | 199.8만 |
|---|
| 2026.06.18 | ₩89,497 | ₩93,064 | ₩87,673 | ₩92,769 | +3.66% | 382만 |
|---|
| 2026.06.17 | ₩90,892 | ₩91,187 | ₩88,719 | ₩89,242 | -1.81% | 145.5만 |
|---|
| 2026.06.16 | ₩92,018 | ₩92,648 | ₩90,261 | ₩91,012 | -1.09% | 143.3만 |
|---|
| 2026.06.15 | ₩92,045 | ₩93,359 | ₩90,811 | ₩92,863 | +0.89% | 195.3만 |
|---|
| 2026.06.12 | ₩90,114 | ₩94,284 | ₩89,497 | ₩92,635 | +2.80% | 159만 |
|---|
| 2026.06.11 | ₩90,744 | ₩92,166 | ₩89,738 | ₩90,007 | -0.81% | 125.6만 |
|---|
| 2026.06.10 | ₩89,779 | ₩91,187 | ₩88,880 | ₩89,162 | -0.69% | 174.7만 |
|---|
| 2026.06.09 | ₩90,959 | ₩91,256 | ₩88,169 | ₩89,953 | -1.11% | 106.4만 |
|---|
| 2026.06.08 | ₩89,028 | ₩91,334 | ₩88,009 | ₩90,690 | +1.87% | 203.2만 |
|---|
| 2026.06.05 | ₩90,583 | ₩90,838 | ₩87,016 | ₩87,311 | -3.61% | 127.3만 |
|---|
| 2026.06.04 | ₩90,087 | ₩91,770 | ₩89,309 | ₩91,334 | +1.38% | 128만 |
|---|
| 2026.06.03 | ₩90,449 | ₩92,259 | ₩89,826 | ₩90,315 | -0.15% | 156.5만 |
|---|
| 2026.06.02 | ₩88,022 | ₩91,073 | ₩87,995 | ₩90,100 | +2.36% | 148.7만 |
|---|
| 2026.06.01 | ₩89,349 | ₩89,940 | ₩86,922 | ₩87,526 | -2.04% | 133.7만 |
|---|
| 2026.05.29 | ₩92,166 | ₩92,347 | ₩89,551 | ₩89,645 | -2.74% | 184.5만 |
|---|
| 2026.05.28 | ₩93,842 | ₩93,936 | ₩91,374 | ₩92,326 | -1.61% | 183.7만 |
|---|
| 2026.05.27 | ₩97,932 | ₩97,932 | ₩93,694 | ₩94,526 | -3.48% | 193.7만 |
|---|
| 2026.05.26 | ₩99,206 | ₩100,882 | ₩98,280 | ₩98,763 | -0.45% | 167.1만 |
|---|
| 2026.05.22 | ₩98,026 | ₩98,897 | ₩96,256 | ₩98,844 | +0.83% | 105.8만 |
|---|
| 2026.05.21 | ₩99,139 | ₩100,056 | ₩96,618 | ₩97,074 | -2.08% | 218.4만 |
|---|
| 2026.05.20 | ₩102,330 | ₩104,167 | ₩98,026 | ₩98,361 | -3.88% | 226.4만 |
|---|
| 2026.05.19 | ₩101,096 | ₩102,505 | ₩100,211 | ₩101,767 | +0.66% | 209.2만 |
|---|
| 2026.05.18 | ₩99,300 | ₩102,062 | ₩98,562 | ₩101,619 | +2.34% | 389.6만 |
|---|
| 2026.05.15 | ₩98,522 | ₩99,621 | ₩97,355 | ₩98,549 | +0.03% | 523.1만 |
|---|
| 2026.05.14 | ₩96,591 | ₩100,828 | ₩96,028 | ₩99,541 | +3.05% | 743.7만 |
|---|
| 2026.05.13 | ₩102,585 | ₩102,585 | ₩99,085 | ₩101,566 | -0.99% | 130.9만 |
|---|
| 2026.05.12 | ₩101,767 | ₩102,290 | ₩98,884 | ₩100,761 | -0.99% | 144.8만 |
|---|
| 2026.05.11 | ₩98,736 | ₩102,826 | ₩96,256 | ₩101,271 | +2.57% | 343.7만 |
|---|
| 2026.05.08 | ₩94,539 | ₩95,263 | ₩91,817 | ₩93,399 | -1.21% | 181.9만 |
|---|
| 2026.05.07 | ₩93,869 | ₩94,955 | ₩91,227 | ₩94,231 | +0.39% | 232.5만 |
|---|
| 2026.05.06 | ₩93,292 | ₩96,443 | ₩91,750 | ₩95,746 | +2.63% | 212.9만 |
|---|
| 2026.05.05 | ₩91,535 | ₩95,545 | ₩91,388 | ₩95,075 | +3.87% | 154.6만 |
|---|
| 2026.05.04 | ₩92,863 | ₩92,863 | ₩89,792 | ₩91,321 | -1.66% | 116.2만 |
|---|
| 2026.05.01 | ₩90,905 | ₩92,085 | ₩90,295 | ₩91,911 | +1.11% | 130.6만 |
|---|
| 2026.04.30 | ₩89,282 | ₩91,508 | ₩89,122 | ₩90,918 | +1.83% | 194.2만 |
|---|
| 2026.04.29 | ₩90,409 | ₩90,784 | ₩88,304 | ₩89,577 | -0.92% | 85.5만 |
|---|
| 2026.04.28 | ₩89,537 | ₩90,275 | ₩88,317 | ₩89,457 | -0.09% | 85.7만 |
|---|
| 2026.04.27 | ₩88,907 | ₩89,470 | ₩87,975 | ₩88,679 | -0.26% | 64.9만 |
|---|
| 2026.04.24 | ₩86,627 | ₩88,713 | ₩86,399 | ₩88,478 | +2.14% | 70.8만 |
|---|
| 2026.04.23 | ₩86,171 | ₩87,968 | ₩86,171 | ₩86,922 | +0.87% | 113.4만 |
|---|
| 2026.04.22 | ₩85,139 | ₩85,923 | ₩84,757 | ₩85,715 | +0.68% | 63.4만 |
|---|
| 2026.04.21 | ₩85,756 | ₩87,392 | ₩83,268 | ₩84,468 | -1.50% | 136.2만 |
|---|
| 2026.04.20 | ₩84,281 | ₩85,595 | ₩83,550 | ₩85,045 | +0.91% | 135.8만 |
|---|
| 2026.04.17 | ₩82,001 | ₩85,233 | ₩80,942 | ₩84,817 | +3.43% | 184.4만 |
|---|
| 2026.04.16 | ₩82,055 | ₩83,677 | ₩81,813 | ₩83,463 | +1.72% | 91만 |
|---|
| 2026.04.15 | ₩82,859 | ₩84,629 | ₩82,470 | ₩82,618 | -0.29% | 105.8만 |
|---|
| 2026.04.14 | ₩84,146 | ₩85,313 | ₩82,524 | ₩83,355 | -0.94% | 91.5만 |
|---|
| 2026.04.13 | ₩82,283 | ₩84,281 | ₩81,532 | ₩84,146 | +2.27% | 144.4만 |
|---|
| 2026.04.10 | ₩80,915 | ₩82,403 | ₩80,197 | ₩81,491 | +0.71% | 103.5만 |
|---|
| 2026.04.09 | ₩80,700 | ₩82,443 | ₩80,700 | ₩80,968 | +0.33% | 108.4만 |
|---|
| 2026.04.08 | ₩79,131 | ₩80,995 | ₩77,777 | ₩80,767 | +2.07% | 96.2만 |
|---|
| 2026.04.07 | ₩78,032 | ₩80,050 | ₩78,032 | ₩79,346 | +1.68% | 80.4만 |
|---|
| 2026.04.06 | ₩77,401 | ₩78,246 | ₩76,657 | ₩78,072 | +0.87% | 67.5만 |
|---|
| 2026.04.02 | ₩77,254 | ₩78,716 | ₩77,039 | ₩77,696 | +0.57% | 79.7만 |
|---|
| 2026.04.01 | ₩76,691 | ₩78,454 | ₩75,779 | ₩77,643 | +1.24% | 128.5만 |
|---|
| 2026.03.31 | ₩78,300 | ₩79,104 | ₩77,348 | ₩78,206 | -0.12% | 177만 |
|---|
| 2026.03.30 | ₩79,131 | ₩79,198 | ₩76,396 | ₩77,053 | -2.63% | 155.8만 |
|---|
| 2026.03.27 | ₩78,541 | ₩79,949 | ₩77,924 | ₩78,407 | -0.17% | 98.4만 |
|---|
| 2026.03.26 | ₩79,011 | ₩79,560 | ₩78,125 | ₩78,769 | -0.31% | 78.3만 |
|---|
| 2026.03.25 | ₩78,890 | ₩80,003 | ₩78,622 | ₩79,279 | +0.49% | 91.6만 |
|---|
| 2026.03.24 | ₩78,219 | ₩80,553 | ₩77,334 | ₩79,279 | +1.35% | 118.7만 |
|---|
| 2026.03.23 | ₩74,679 | ₩78,943 | ₩74,263 | ₩78,447 | +5.05% | 150.1만 |
|---|
| 2026.03.20 | ₩77,656 | ₩77,656 | ₩74,719 | ₩74,961 | -3.47% | 183.7만 |
|---|
| 2026.03.19 | ₩74,733 | ₩77,281 | ₩74,223 | ₩76,852 | +2.84% | 139.7만 |
|---|
| 2026.03.18 | ₩75,470 | ₩75,470 | ₩73,606 | ₩74,478 | -1.31% | 93.1만 |
|---|
| 2026.03.17 | ₩74,760 | ₩75,832 | ₩73,687 | ₩75,135 | +0.50% | 105만 |
|---|
| 2026.03.16 | ₩72,279 | ₩74,210 | ₩72,279 | ₩73,928 | +2.28% | 101.6만 |
|---|
| 2026.03.13 | ₩72,936 | ₩73,888 | ₩71,984 | ₩72,681 | -0.35% | 90.5만 |
|---|
| 2026.03.12 | ₩76,570 | ₩76,570 | ₩72,695 | ₩72,882 | -4.82% | 136.4만 |
|---|
| 2026.03.11 | ₩75,068 | ₩77,307 | ₩73,982 | ₩76,060 | +1.32% | 94.8만 |
|---|
| 2026.03.10 | ₩75,189 | ₩76,342 | ₩74,398 | ₩75,739 | +0.73% | 146만 |
|---|
| 2026.03.09 | ₩74,250 | ₩75,028 | ₩73,030 | ₩74,947 | +0.94% | 110만 |
|---|
| 2026.03.06 | ₩76,194 | ₩76,302 | ₩73,888 | ₩74,156 | -2.68% | 130.3만 |
|---|
| 2026.03.05 | ₩77,817 | ₩78,447 | ₩74,746 | ₩75,631 | -2.81% | 164만 |
|---|
| 2026.03.04 | ₩76,127 | ₩78,313 | ₩75,658 | ₩77,991 | +2.45% | 129.2만 |
|---|
| 2026.03.03 | ₩76,382 | ₩78,045 | ₩74,277 | ₩77,321 | +1.23% | 210.6만 |
|---|
| 2026.03.02 | ₩75,095 | ₩77,643 | ₩72,748 | ₩76,248 | +1.54% | 204.6만 |
|---|
| 2026.02.27 | ₩73,043 | ₩74,411 | ₩72,560 | ₩73,177 | +0.18% | 232.5만 |
|---|
| 2026.02.26 | ₩71,354 | ₩74,036 | ₩70,817 | ₩73,553 | +3.08% | 297.9만 |
|---|
| 2026.02.25 | ₩69,704 | ₩71,273 | ₩68,645 | ₩70,737 | +1.48% | 225.8만 |
|---|
| 2026.02.24 | ₩67,518 | ₩68,900 | ₩66,761 | ₩68,551 | +1.53% | 115.9만 |
|---|
| 2026.02.23 | ₩67,880 | ₩69,223 | ₩66,097 | ₩67,424 | -0.67% | 144.8만 |
|---|
| 2026.02.20 | ₩66,687 | ₩68,041 | ₩65,641 | ₩67,894 | +1.81% | 124.9만 |
|---|
| 2026.02.19 | ₩68,149 | ₩68,725 | ₩66,459 | ₩67,049 | -1.61% | 230.2만 |
|---|
| 2026.02.18 | ₩68,886 | ₩69,060 | ₩67,465 | ₩67,679 | -1.75% | 132.5만 |
|---|
| 2026.02.17 | ₩68,028 | ₩68,631 | ₩66,191 | ₩68,336 | +0.45% | 139.4만 |
|---|
| 2026.02.13 | ₩66,513 | ₩67,961 | ₩65,708 | ₩67,424 | +1.37% | 261.3만 |
|---|
| 2026.02.12 | ₩69,972 | ₩70,180 | ₩66,754 | ₩67,371 | -3.72% | 238.8만 |
|---|
| 2026.02.11 | ₩69,798 | ₩70,670 | ₩68,095 | ₩69,946 | +0.21% | 190.7만 |
|---|
| 2026.02.10 | ₩69,087 | ₩69,731 | ₩68,122 | ₩68,511 | -0.83% | 196.7만 |
|---|
| 2026.02.09 | ₩66,888 | ₩69,174 | ₩66,680 | ₩68,631 | +2.61% | 202.4만 |
|---|
| 2026.02.06 | ₩64,380 | ₩67,505 | ₩64,106 | ₩66,928 | +3.96% | 337.5만 |
|---|
| 2026.02.05 | ₩58,601 | ₩63,556 | ₩57,836 | ₩63,442 | +8.26% | 470.2만 |
|---|
| 2026.02.04 | ₩56,737 | ₩57,059 | ₩55,007 | ₩56,858 | +0.21% | 89.4만 |
|---|
| 2026.02.03 | ₩55,999 | ₩56,589 | ₩55,597 | ₩56,241 | +0.43% | 94.9만 |
|---|
| 2026.02.02 | ₩55,369 | ₩56,247 | ₩54,833 | ₩55,704 | +0.61% | 132.5만 |
|---|
| 2026.01.30 | ₩55,879 | ₩56,683 | ₩54,564 | ₩56,335 | +0.82% | 172만 |
|---|
| 2026.01.29 | ₩55,691 | ₩56,422 | ₩54,444 | ₩55,101 | -1.06% | 111.2만 |
|---|
| 2026.01.28 | ₩55,195 | ₩55,302 | ₩53,840 | ₩54,310 | -1.60% | 145.1만 |
|---|
| 2026.01.27 | ₩54,578 | ₩55,637 | ₩54,578 | ₩55,329 | +1.38% | 113.1만 |
|---|
| 2026.01.26 | ₩54,310 | ₩55,490 | ₩54,041 | ₩54,886 | +1.06% | 172.2만 |
|---|
| 2026.01.23 | ₩54,162 | ₩54,846 | ₩53,552 | ₩53,639 | -0.97% | 121.3만 |
|---|
| 2026.01.22 | ₩53,371 | ₩54,015 | ₩52,808 | ₩53,519 | +0.28% | 97.2만 |
|---|
| 2026.01.21 | ₩52,057 | ₩53,706 | ₩52,057 | ₩53,250 | +2.29% | 120.9만 |
|---|
| 2026.01.20 | ₩51,051 | ₩51,929 | ₩50,287 | ₩51,427 | +0.74% | 108만 |
|---|
| 2026.01.16 | ₩49,281 | ₩50,676 | ₩48,751 | ₩50,595 | +2.67% | 268.7만 |
|---|
| 2026.01.15 | ₩48,476 | ₩49,576 | ₩48,061 | ₩49,335 | +1.77% | 99.8만 |
|---|
| 2026.01.14 | ₩49,375 | ₩49,777 | ₩48,369 | ₩48,517 | -1.74% | 92.7만 |
|---|
| 2026.01.13 | ₩49,187 | ₩49,777 | ₩48,517 | ₩49,348 | +0.33% | 150.2만 |
|---|
| 2026.01.12 | ₩48,745 | ₩49,415 | ₩47,632 | ₩47,860 | -1.82% | 117.5만 |
|---|
| 2026.01.09 | ₩49,093 | ₩49,442 | ₩48,450 | ₩48,852 | -0.49% | 98.6만 |
|---|
| 2026.01.08 | ₩48,275 | ₩49,315 | ₩47,620 | ₩48,932 | +1.36% | 83.3만 |
|---|
| 2026.01.07 | ₩47,846 | ₩48,906 | ₩47,725 | ₩48,168 | +0.67% | 137.7만 |
|---|
| 2026.01.06 | ₩49,093 | ₩49,449 | ₩47,632 | ₩47,833 | -2.57% | 149만 |
|---|
| 2026.01.05 | ₩51,386 | ₩51,695 | ₩48,745 | ₩48,999 | -4.65% | 152만 |
|---|
| 2026.01.02 | ₩50,086 | ₩50,649 | ₩49,563 | ₩50,474 | +0.78% | 140.4만 |
|---|
| 2025.12.31 | ₩50,099 | ₩50,287 | ₩49,670 | ₩50,153 | +0.11% | 131.1만 |
|---|
| 2025.12.30 | ₩49,616 | ₩50,206 | ₩49,288 | ₩50,112 | +1.00% | 137.9만 |
|---|
| 2025.12.29 | ₩48,919 | ₩49,496 | ₩48,664 | ₩49,375 | +0.93% | 121.5만 |
|---|
| 2025.12.26 | ₩49,348 | ₩49,348 | ₩48,490 | ₩48,745 | -1.22% | 100.5만 |
|---|
| 2025.12.24 | ₩49,670 | ₩49,815 | ₩49,147 | ₩49,241 | -0.86% | 41.5만 |
|---|
| 2025.12.23 | ₩49,268 | ₩50,166 | ₩49,268 | ₩49,697 | +0.87% | 147.6만 |
|---|
| 2025.12.22 | ₩49,013 | ₩49,623 | ₩48,892 | ₩49,174 | +0.33% | 109.6만 |
|---|
| 2025.12.19 | ₩48,020 | ₩48,986 | ₩48,020 | ₩48,691 | +1.40% | 227.4만 |
|---|
| 2025.12.18 | ₩48,155 | ₩48,624 | ₩47,632 | ₩48,007 | -0.31% | 178.9만 |
|---|
| 2025.12.17 | ₩47,886 | ₩48,340 | ₩47,189 | ₩47,940 | +0.11% | 186.5만 |
|---|
| 2025.12.16 | ₩49,656 | ₩49,858 | ₩47,390 | ₩47,618 | -4.10% | 177.4만 |
|---|
| 2025.12.15 | ₩50,045 | ₩50,501 | ₩49,375 | ₩50,072 | +0.05% | 119만 |
|---|
| 2025.12.12 | ₩51,105 | ₩51,317 | ₩49,750 | ₩49,978 | -2.20% | 116.9만 |
|---|
| 2025.12.11 | ₩50,059 | ₩50,863 | ₩49,911 | ₩50,863 | +1.61% | 200만 |
|---|
| 2025.12.10 | ₩49,750 | ₩50,287 | ₩48,678 | ₩50,206 | +0.92% | 210.8만 |
|---|
| 2025.12.09 | ₩48,584 | ₩49,817 | ₩48,584 | ₩49,603 | +2.10% | 119만 |
|---|
| 2025.12.08 | ₩49,040 | ₩49,616 | ₩47,913 | ₩48,597 | -0.90% | 110.6만 |
|---|
| 2025.12.05 | ₩48,946 | ₩49,871 | ₩48,845 | ₩49,281 | +0.68% | 150.4만 |
|---|
| 2025.12.04 | ₩46,840 | ₩48,912 | ₩46,331 | ₩48,785 | +4.15% | 287.8만 |
|---|
| 2025.12.03 | ₩46,586 | ₩47,417 | ₩46,552 | ₩47,283 | +1.50% | 174만 |
|---|
| 2025.12.02 | ₩47,270 | ₩47,511 | ₩46,110 | ₩46,371 | -1.90% | 455.5만 |
|---|
| 2025.12.01 | ₩46,599 | ₩47,665 | ₩46,411 | ₩47,189 | +1.27% | 403.2만 |
|---|
| 2025.11.28 | ₩46,827 | ₩47,585 | ₩46,827 | ₩47,202 | +0.80% | 157.7만 |
|---|
| 2025.11.26 | ₩47,162 | ₩47,645 | ₩46,773 | ₩46,840 | -0.68% | 140.5만 |
|---|
| 2025.11.25 | ₩45,379 | ₩46,961 | ₩45,084 | ₩46,948 | +3.46% | 91.3만 |
|---|
| 2025.11.24 | ₩44,293 | ₩45,298 | ₩44,105 | ₩45,245 | +2.15% | 103.3만 |
|---|
| 2025.11.21 | ₩45,017 | ₩45,392 | ₩44,044 | ₩44,909 | -0.24% | 124.3만 |
|---|
| 2025.11.20 | ₩45,459 | ₩46,485 | ₩44,648 | ₩44,896 | -1.24% | 180만 |
|---|
| 2025.11.19 | ₩44,896 | ₩45,419 | ₩44,534 | ₩45,271 | +0.84% | 99.1만 |
|---|
| 2025.11.18 | ₩44,695 | ₩45,231 | ₩43,649 | ₩45,111 | +0.93% | 133.4만 |
|---|
| 2025.11.17 | ₩44,708 | ₩45,660 | ₩43,917 | ₩44,185 | -1.17% | 162.4만 |
|---|
| 2025.11.14 | ₩43,729 | ₩45,821 | ₩43,729 | ₩45,191 | +3.34% | 288.3만 |
|---|
| 2025.11.13 | ₩45,634 | ₩46,277 | ₩44,668 | ₩44,749 | -1.94% | 410.9만 |
|---|
| 2025.11.12 | ₩45,499 | ₩47,337 | ₩45,385 | ₩45,955 | +1.00% | 395.3만 |
|---|
| 2025.11.11 | ₩45,446 | ₩45,882 | ₩44,990 | ₩45,768 | +0.71% | 67.5만 |
|---|
| 2025.11.10 | ₩45,835 | ₩47,189 | ₩44,547 | ₩45,701 | -0.29% | 103.1만 |
|---|
| 2025.11.07 | ₩45,540 | ₩45,969 | ₩44,567 | ₩45,258 | -0.62% | 92.1만 |
|---|
| 2025.11.06 | ₩45,848 | ₩46,371 | ₩44,695 | ₩45,566 | -0.61% | 115.1만 |
|---|
| 2025.11.05 | ₩47,001 | ₩48,020 | ₩45,392 | ₩45,473 | -3.25% | 170.1만 |
|---|
| 2025.11.04 | ₩48,584 | ₩49,482 | ₩48,248 | ₩48,637 | +0.11% | 123.8만 |
|---|
| 2025.11.03 | ₩49,013 | ₩49,455 | ₩47,913 | ₩49,268 | +0.52% | 90.5만 |
|---|
| 2025.10.31 | ₩50,032 | ₩50,340 | ₩49,382 | ₩49,455 | -1.15% | 137.8만 |
|---|
| 2025.10.30 | ₩48,181 | ₩50,314 | ₩47,940 | ₩50,045 | +3.87% | 133.6만 |
|---|
| 2025.10.29 | ₩48,101 | ₩49,013 | ₩47,451 | ₩48,503 | +0.84% | 136.7만 |
|---|
| 2025.10.28 | ₩47,953 | ₩48,570 | ₩47,377 | ₩47,886 | -0.14% | 116.1만 |
|---|
| 2025.10.27 | ₩48,785 | ₩49,201 | ₩48,223 | ₩48,262 | -1.07% | 88.8만 |
|---|
| 2025.10.24 | ₩48,611 | ₩49,174 | ₩47,725 | ₩48,020 | -1.21% | 152.5만 |
|---|
| 2025.10.23 | ₩48,369 | ₩48,543 | ₩47,109 | ₩47,270 | -2.27% | 122.6만 |
|---|
| 2025.10.22 | ₩47,484 | ₩47,980 | ₩46,673 | ₩47,511 | +0.06% | 79.5만 |
|---|
| 2025.10.21 | ₩47,618 | ₩48,195 | ₩46,693 | ₩47,068 | -1.15% | 90.7만 |
|---|
| 2025.10.20 | ₩47,270 | ₩48,195 | ₩46,921 | ₩47,270 | 0.00% | 118.1만 |
|---|
| 2025.10.17 | ₩45,794 | ₩46,973 | ₩45,312 | ₩46,934 | +2.49% | 120.1만 |
|---|
| 2025.10.16 | ₩46,559 | ₩46,666 | ₩45,104 | ₩45,660 | -1.93% | 95.3만 |
|---|
| 2025.10.15 | ₩46,384 | ₩47,149 | ₩45,754 | ₩46,036 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩44,762 | ₩46,228 | ₩44,614 | ₩46,103 | +3.00% | 121만 |
|---|
| 2025.10.13 | ₩46,304 | ₩46,673 | ₩45,124 | ₩45,660 | -1.39% | 90.1만 |
|---|
| 2025.10.10 | ₩46,975 | ₩47,551 | ₩45,017 | ₩45,137 | -3.91% | 103.7만 |
|---|