시장 데이터를 불러오는 중
전체 종목
내셔널 퓨얼 가스 과거 주가
National Fuel Gas Company Common Stock · NFG · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Fuel Gas Company Common Stock · NFG · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,388 | ₩105,982 | ₩104,307 | ₩105,406 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,589 | ₩106,009 | ₩104,562 | ₩104,803 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,843 | ₩105,567 | ₩103,919 | ₩104,093 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,378 | ₩105,580 | ₩101,855 | ₩104,991 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,739 | ₩103,262 | ₩100,984 | ₩102,297 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,842 | ₩103,543 | ₩101,842 | ₩102,418 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,614 | ₩102,847 | ₩100,542 | ₩102,190 | +0.57% | 74.6만 |
| 2026.09.30 | ₩103,168 | ₩103,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,654 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,182 | ₩104,428 | ₩102,579 | ₩103,369 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,290 | ₩106,424 | ₩104,120 | ₩104,200 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,326 | ₩105,982 | ₩104,602 | ₩105,848 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩106,076 | ₩106,907 | ₩105,366 | ₩105,835 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,604 | ₩108,073 | ₩105,285 | ₩105,339 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,692 | ₩107,711 | ₩106,049 | ₩107,202 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,314 | ₩108,394 | ₩106,625 | ₩107,202 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,652 | ₩108,729 | ₩106,384 | ₩108,434 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,510 | ₩108,528 | ₩106,947 | ₩107,054 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,413 | ₩112,119 | ₩106,344 | ₩107,671 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,689 | ₩110,029 | ₩108,046 | ₩109,480 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,815 | ₩109,935 | ₩107,764 | ₩108,166 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,552 | ₩111,208 | ₩108,367 | ₩108,542 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,463 | ₩111,717 | ₩109,506 | ₩110,324 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩113,017 | ₩113,031 | ₩110,217 | ₩110,485 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,294 | ₩112,816 | ₩111,838 | ₩112,307 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,222 | ₩112,093 | ₩110,766 | ₩111,650 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,999 | ₩112,950 | ₩111,543 | ₩111,932 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩112,079 | ₩112,682 | ₩110,471 | ₩111,503 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,294 | ₩112,950 | ₩111,624 | ₩112,334 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,811 | ₩112,200 | ₩110,994 | ₩111,302 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,423 | ₩112,039 | ₩110,940 | ₩111,181 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,980 | ₩111,597 | ₩109,788 | ₩111,047 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩110,109 | ₩112,253 | ₩110,109 | ₩111,918 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩110,163 | ₩110,659 | ₩109,480 | ₩110,069 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,525 | ₩111,235 | ₩109,654 | ₩110,498 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,923 | ₩112,923 | ₩110,190 | ₩110,525 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,294 | ₩113,888 | ₩112,039 | ₩112,481 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,334 | ₩113,285 | ₩111,664 | ₩111,999 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,806 | ₩112,655 | ₩110,391 | ₩111,717 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,480 | ₩109,801 | ₩108,381 | ₩109,640 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩109,158 | ₩110,069 | ₩109,091 | ₩109,774 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,265 | ₩110,096 | ₩108,595 | ₩109,225 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,212 | ₩110,069 | ₩108,367 | ₩109,506 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,480 | ₩110,270 | ₩108,769 | ₩110,217 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩108,166 | ₩109,748 | ₩107,644 | ₩109,640 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,362 | ₩109,198 | ₩107,094 | ₩107,925 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,322 | ₩108,233 | ₩106,170 | ₩108,046 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,560 | ₩109,560 | ₩105,527 | ₩105,728 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,466 | ₩110,190 | ₩108,341 | ₩109,332 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,560 | ₩111,999 | ₩109,158 | ₩110,900 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,560 | ₩110,444 | ₩108,649 | ₩110,297 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,357 | ₩110,645 | ₩106,331 | ₩110,511 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,975 | ₩110,511 | ₩108,327 | ₩108,461 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,769 | ₩110,619 | ₩108,314 | ₩109,064 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,681 | ₩109,922 | ₩108,086 | ₩108,193 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,284 | ₩111,248 | ₩109,882 | ₩110,538 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,409 | ₩112,160 | ₩109,600 | ₩109,962 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,587 | ₩111,155 | ₩108,796 | ₩111,034 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,341 | ₩108,903 | ₩108,099 | ₩108,381 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,475 | ₩109,332 | ₩108,367 | ₩108,756 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,619 | ₩111,329 | ₩108,180 | ₩108,461 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,738 | ₩110,284 | ₩107,269 | ₩109,399 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩107,068 | ₩107,644 | ₩106,250 | ₩107,188 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,965 | ₩108,568 | ₩106,264 | ₩107,014 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,759 | ₩108,810 | ₩106,572 | ₩108,421 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,996 | ₩106,867 | ₩105,044 | ₩105,996 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,460 | ₩106,934 | ₩105,031 | ₩105,888 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩108,086 | ₩108,086 | ₩105,875 | ₩105,875 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,929 | ₩107,831 | ₩105,218 | ₩107,255 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,446 | ₩105,915 | ₩104,776 | ₩104,830 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,682 | ₩106,357 | ₩104,374 | ₩106,317 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,423 | ₩104,629 | ₩103,423 | ₩103,852 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,187 | ₩105,192 | ₩103,195 | ₩103,463 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,187 | ₩105,352 | ₩103,758 | ₩105,299 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩103,115 | ₩105,125 | ₩103,061 | ₩105,125 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,605 | ₩104,066 | ₩101,989 | ₩102,525 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,780 | ₩103,329 | ₩101,842 | ₩102,686 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,230 | ₩103,450 | ₩101,855 | ₩103,275 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,520 | ₩102,324 | ₩101,091 | ₩102,002 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,399 | ₩101,734 | ₩100,729 | ₩101,694 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩102,150 | ₩102,873 | ₩100,863 | ₩101,761 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,485 | ₩103,945 | ₩102,163 | ₩102,887 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,828 | ₩103,651 | ₩101,399 | ₩102,967 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩103,088 | ₩104,522 | ₩102,512 | ₩103,919 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩104,026 | ₩105,728 | ₩102,847 | ₩102,914 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,945 | ₩104,749 | ₩103,141 | ₩103,356 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,244 | ₩103,865 | ₩101,654 | ₩102,927 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,677 | ₩104,455 | ₩102,150 | ₩102,311 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,200 | ₩104,736 | ₩103,557 | ₩103,744 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,458 | ₩104,642 | ₩102,458 | ₩103,597 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,940 | ₩104,803 | ₩102,311 | ₩103,785 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,512 | ₩103,342 | ₩101,641 | ₩102,431 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,517 | ₩104,039 | ₩102,847 | ₩103,101 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,280 | ₩104,950 | ₩103,275 | ₩103,517 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,950 | ₩105,178 | ₩103,986 | ₩104,682 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,929 | ₩106,826 | ₩104,763 | ₩104,924 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩108,046 | ₩108,461 | ₩106,612 | ₩106,987 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,863 | ₩109,466 | ₩107,470 | ₩108,434 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,801 | ₩110,016 | ₩107,697 | ₩108,903 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩113,084 | ₩113,339 | ₩109,413 | ₩110,190 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,503 | ₩114,170 | ₩111,034 | ₩113,366 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,346 | ₩111,744 | ₩109,346 | ₩111,141 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,962 | ₩110,418 | ₩108,354 | ₩108,850 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,183 | ₩109,748 | ₩106,183 | ₩109,225 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,470 | ₩108,796 | ₩106,893 | ₩108,086 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,773 | ₩108,073 | ₩106,264 | ₩107,738 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,403 | ₩108,274 | ₩106,156 | ₩106,451 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,979 | ₩108,408 | ₩106,491 | ₩106,558 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,515 | ₩109,037 | ₩106,706 | ₩107,496 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,193 | ₩109,975 | ₩108,153 | ₩109,225 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,726 | ₩111,918 | ₩109,493 | ₩109,935 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,222 | ₩113,433 | ₩110,887 | ₩111,248 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,937 | ₩113,540 | ₩110,820 | ₩111,195 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,890 | ₩118,444 | ₩112,722 | ₩113,071 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,959 | ₩120,548 | ₩117,841 | ₩118,016 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,776 | ₩120,776 | ₩119,356 | ₩119,557 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,382 | ₩120,414 | ₩118,820 | ₩119,061 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,609 | ₩119,838 | ₩116,609 | ₩118,163 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,506 | ₩119,784 | ₩117,305 | ₩119,463 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,434 | ₩117,078 | ₩115,309 | ₩116,515 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,689 | ₩117,051 | ₩115,161 | ₩115,590 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,480 | ₩118,565 | ₩116,019 | ₩116,140 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,734 | ₩118,525 | ₩115,644 | ₩117,265 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,557 | ₩120,964 | ₩119,396 | ₩119,463 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,275 | ₩121,084 | ₩118,659 | ₩119,918 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,258 | ₩122,451 | ₩120,066 | ₩120,615 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,895 | ₩126,257 | ₩121,513 | ₩122,263 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,592 | ₩127,530 | ₩125,493 | ₩125,895 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩128,119 | ₩129,057 | ₩127,047 | ₩127,342 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩125,118 | ₩128,776 | ₩125,118 | ₩128,079 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,329 | ₩129,593 | ₩127,288 | ₩128,615 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,471 | ₩127,020 | ₩125,761 | ₩126,498 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,230 | ₩127,342 | ₩125,225 | ₩126,551 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,769 | ₩126,109 | ₩123,912 | ₩124,448 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩127,154 | ₩127,664 | ₩124,809 | ₩125,908 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩129,057 | ₩129,057 | ₩126,672 | ₩127,288 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩127,195 | ₩128,012 | ₩126,163 | ₩127,691 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,592 | ₩127,436 | ₩126,257 | ₩126,873 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,940 | ₩127,771 | ₩126,149 | ₩126,498 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,863 | ₩127,691 | ₩123,483 | ₩127,007 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩123,134 | ₩126,444 | ₩122,866 | ₩124,702 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,555 | ₩126,136 | ₩122,719 | ₩122,880 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,461 | ₩126,337 | ₩123,416 | ₩125,252 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩125,077 | ₩125,077 | ₩123,000 | ₩123,818 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,436 | ₩127,436 | ₩124,984 | ₩125,225 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,674 | ₩130,062 | ₩126,350 | ₩126,779 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,712 | ₩129,687 | ₩126,324 | ₩129,044 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩124,005 | ₩126,886 | ₩123,818 | ₩125,613 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,781 | ₩124,072 | ₩121,151 | ₩123,831 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,670 | ₩125,158 | ₩121,969 | ₩122,170 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,984 | ₩124,984 | ₩123,309 | ₩124,474 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,220 | ₩125,466 | ₩122,799 | ₩124,528 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,823 | ₩125,479 | ₩124,220 | ₩124,340 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩124,206 | ₩125,707 | ₩123,295 | ₩125,332 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩124,072 | ₩124,930 | ₩122,491 | ₩124,515 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,268 | ₩124,582 | ₩121,593 | ₩124,166 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,334 | ₩122,558 | ₩119,396 | ₩121,982 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,364 | ₩119,932 | ₩118,096 | ₩119,302 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,346 | ₩119,530 | ₩115,336 | ₩118,565 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,466 | ₩118,605 | ₩116,046 | ₩117,346 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,865 | ₩120,870 | ₩117,212 | ₩117,372 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,444 | ₩119,449 | ₩117,131 | ₩119,302 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,434 | ₩118,096 | ₩116,153 | ₩117,761 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,198 | ₩117,386 | ₩115,510 | ₩115,590 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩117,118 | ₩117,949 | ₩115,644 | ₩116,810 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,304 | ₩117,801 | ₩113,942 | ₩117,037 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,237 | ₩115,537 | ₩114,183 | ₩114,719 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,304 | ₩114,692 | ₩113,366 | ₩113,982 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,491 | ₩114,612 | ₩112,803 | ₩113,741 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩115,081 | ₩115,711 | ₩113,741 | ₩113,888 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,773 | ₩116,394 | ₩114,585 | ₩114,934 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,258 | ₩114,625 | ₩112,736 | ₩113,446 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,722 | ₩113,500 | ₩111,262 | ₩112,776 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,423 | ₩113,138 | ₩111,181 | ₩111,798 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,530 | ₩112,414 | ₩109,761 | ₩111,262 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,588 | ₩113,205 | ₩110,605 | ₩112,227 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,480 | ₩113,634 | ₩109,480 | ₩112,562 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,583 | ₩111,717 | ₩110,042 | ₩111,342 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩111,021 | ₩111,624 | ₩109,667 | ₩111,449 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩110,136 | ₩111,302 | ₩109,640 | ₩111,114 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩110,083 | ₩110,083 | ₩108,729 | ₩109,439 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,382 | ₩112,334 | ₩108,086 | ₩109,305 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,815 | ₩112,294 | ₩109,198 | ₩111,128 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩109,064 | ₩110,217 | ₩108,046 | ₩108,367 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,220 | ₩109,158 | ₩107,912 | ₩108,823 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,510 | ₩109,815 | ₩107,041 | ₩108,930 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩107,081 | ₩108,622 | ₩106,733 | ₩107,952 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,781 | ₩107,550 | ₩105,272 | ₩107,001 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,299 | ₩106,317 | ₩104,749 | ₩105,500 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩105,031 | ₩105,902 | ₩104,709 | ₩105,017 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,299 | ₩106,103 | ₩104,254 | ₩104,656 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,706 | ₩107,523 | ₩105,165 | ₩105,473 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,332 | ₩110,016 | ₩105,084 | ₩106,518 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,592 | ₩110,592 | ₩108,233 | ₩109,841 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,242 | ₩110,458 | ₩106,478 | ₩109,962 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩108,140 | ₩108,140 | ₩106,491 | ₩107,282 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,769 | ₩109,386 | ₩108,287 | ₩108,836 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,850 | ₩109,078 | ₩108,032 | ₩108,354 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,238 | ₩109,761 | ₩107,925 | ₩108,448 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,605 | ₩110,605 | ₩108,890 | ₩109,319 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,485 | ₩110,980 | ₩109,949 | ₩110,337 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,743 | ₩110,873 | ₩108,743 | ₩110,083 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,761 | ₩110,217 | ₩108,568 | ₩108,595 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,895 | ₩111,047 | ₩109,614 | ₩110,096 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,520 | ₩110,391 | ₩109,185 | ₩110,016 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,270 | ₩111,007 | ₩108,126 | ₩108,863 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,377 | ₩111,878 | ₩110,056 | ₩110,418 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,222 | ₩112,361 | ₩110,029 | ₩110,217 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,949 | ₩111,262 | ₩109,399 | ₩110,699 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,694 | ₩110,163 | ₩108,970 | ₩109,908 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,734 | ₩110,940 | ₩109,319 | ₩109,734 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩109,145 | ₩109,868 | ₩108,367 | ₩109,171 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩110,163 | ₩110,954 | ₩109,560 | ₩109,600 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩109,091 | ₩110,699 | ₩109,091 | ₩110,163 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,466 | ₩110,712 | ₩109,305 | ₩110,632 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,547 | ₩109,855 | ₩108,448 | ₩108,756 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,485 | ₩111,047 | ₩109,734 | ₩110,163 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,707 | ₩110,820 | ₩109,265 | ₩110,485 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,992 | ₩110,069 | ₩107,188 | ₩109,413 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,733 | ₩108,381 | ₩106,532 | ₩108,032 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,920 | ₩107,791 | ₩106,022 | ₩106,826 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,421 | ₩108,970 | ₩107,349 | ₩107,376 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,470 | ₩109,801 | ₩107,470 | ₩108,113 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,327 | ₩109,466 | ₩106,987 | ₩107,309 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,872 | ₩109,198 | ₩107,322 | ₩108,984 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,810 | ₩109,533 | ₩107,537 | ₩107,925 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,898 | ₩108,903 | ₩107,148 | ₩108,582 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,746 | ₩108,300 | ₩106,317 | ₩108,247 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩107,068 | ₩107,362 | ₩105,982 | ₩106,505 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,826 | ₩107,496 | ₩105,687 | ₩107,309 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,331 | ₩106,947 | ₩105,326 | ₩106,424 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,852 | ₩106,357 | ₩103,476 | ₩106,331 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,778 | ₩108,032 | ₩104,133 | ₩104,508 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,697 | ₩108,006 | ₩106,264 | ₩106,398 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩107,027 | ₩108,113 | ₩105,098 | ₩107,563 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,192 | ₩107,429 | ₩103,610 | ₩107,041 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,558 | ₩106,800 | ₩105,527 | ₩105,741 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,183 | ₩107,550 | ₩105,071 | ₩106,290 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩107,121 | ₩107,282 | ₩105,326 | ₩105,862 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,836 | ₩109,011 | ₩107,148 | ₩107,523 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,413 | ₩109,413 | ₩108,193 | ₩108,997 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,619 | ₩111,409 | ₩109,104 | ₩109,453 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,650 | ₩111,758 | ₩109,748 | ₩110,016 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,222 | ₩111,436 | ₩109,587 | ₩110,284 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,684 | ₩115,778 | ₩109,426 | ₩110,511 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,912 | ₩116,260 | ₩114,612 | ₩115,872 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,223 | ₩115,121 | ₩113,687 | ₩114,840 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,483 | ₩116,274 | ₩113,781 | ₩114,223 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,768 | ₩116,756 | ₩113,768 | ₩115,523 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,923 | ₩113,687 | ₩112,535 | ₩113,258 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,553 | ₩114,639 | ₩112,655 | ₩113,620 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,309 | ₩116,193 | ₩113,513 | ₩113,553 | -1.52% | 42만 |
|---|