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 | ₩103,956 | ₩105,544 | ₩103,876 | ₩104,970 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,156 | ₩105,571 | ₩104,129 | ₩104,370 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,410 | ₩105,130 | ₩103,489 | ₩103,662 | -0.72% | 80.4만 |
| 2026.10.06 | ₩101,954 | ₩105,144 | ₩101,434 | ₩104,557 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,315 | ₩102,835 | ₩100,566 | ₩101,874 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,420 | ₩103,115 | ₩101,420 | ₩101,994 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,194 | ₩102,421 | ₩100,126 | ₩101,767 | +0.57% | 74.6만 |
| 2026.09.30 | ₩102,742 | ₩102,742 | ₩101,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,234 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩102,755 | ₩103,996 | ₩102,154 | ₩102,942 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩105,851 | ₩105,984 | ₩103,689 | ₩103,769 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩104,890 | ₩105,544 | ₩104,170 | ₩105,411 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,637 | ₩106,465 | ₩104,930 | ₩105,397 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,159 | ₩107,626 | ₩104,850 | ₩104,903 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,251 | ₩107,265 | ₩105,611 | ₩106,758 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩107,866 | ₩107,946 | ₩106,185 | ₩106,758 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,211 | ₩108,280 | ₩105,944 | ₩107,986 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,065 | ₩108,080 | ₩106,505 | ₩106,612 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩108,960 | ₩111,656 | ₩105,904 | ₩107,225 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,240 | ₩109,574 | ₩107,599 | ₩109,027 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,361 | ₩109,481 | ₩107,319 | ₩107,719 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,095 | ₩110,748 | ₩107,919 | ₩108,093 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,002 | ₩111,256 | ₩109,054 | ₩109,868 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,550 | ₩112,563 | ₩109,761 | ₩110,028 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩111,829 | ₩112,350 | ₩111,376 | ₩111,843 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩110,762 | ₩111,629 | ₩110,308 | ₩111,189 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,536 | ₩112,483 | ₩111,082 | ₩111,469 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,616 | ₩112,216 | ₩110,015 | ₩111,042 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩111,829 | ₩112,483 | ₩111,162 | ₩111,869 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,349 | ₩111,736 | ₩110,535 | ₩110,842 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩110,962 | ₩111,576 | ₩110,482 | ₩110,722 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,522 | ₩111,135 | ₩109,334 | ₩110,588 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,654 | ₩111,789 | ₩109,654 | ₩111,456 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩109,708 | ₩110,201 | ₩109,027 | ₩109,614 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,068 | ₩110,775 | ₩109,201 | ₩110,041 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,457 | ₩112,457 | ₩109,734 | ₩110,068 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩111,829 | ₩113,417 | ₩111,576 | ₩112,016 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩111,869 | ₩112,817 | ₩111,202 | ₩111,536 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,348 | ₩112,190 | ₩109,934 | ₩111,256 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,027 | ₩109,347 | ₩107,933 | ₩109,187 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩108,707 | ₩109,614 | ₩108,640 | ₩109,321 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩108,814 | ₩109,641 | ₩108,146 | ₩108,773 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩108,760 | ₩109,614 | ₩107,919 | ₩109,054 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,027 | ₩109,814 | ₩108,320 | ₩109,761 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩107,719 | ₩109,294 | ₩107,199 | ₩109,187 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩106,919 | ₩108,747 | ₩106,652 | ₩107,479 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩106,878 | ₩107,786 | ₩105,731 | ₩107,599 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,107 | ₩109,107 | ₩105,090 | ₩105,290 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,014 | ₩109,734 | ₩107,893 | ₩108,880 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,107 | ₩111,536 | ₩108,707 | ₩110,442 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,107 | ₩109,988 | ₩108,200 | ₩109,841 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩105,918 | ₩110,188 | ₩105,891 | ₩110,055 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,521 | ₩110,055 | ₩107,879 | ₩108,013 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,320 | ₩110,161 | ₩107,866 | ₩108,613 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,227 | ₩109,467 | ₩107,639 | ₩107,746 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩109,828 | ₩110,789 | ₩109,427 | ₩110,081 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩110,949 | ₩111,696 | ₩109,147 | ₩109,507 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,134 | ₩110,695 | ₩108,346 | ₩110,575 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩107,893 | ₩108,453 | ₩107,652 | ₩107,933 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,026 | ₩108,880 | ₩107,919 | ₩108,306 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,161 | ₩110,869 | ₩107,733 | ₩108,013 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,292 | ₩109,828 | ₩106,825 | ₩108,947 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,625 | ₩107,199 | ₩105,811 | ₩106,745 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,519 | ₩108,120 | ₩105,824 | ₩106,572 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,318 | ₩108,360 | ₩106,131 | ₩107,973 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,557 | ₩106,425 | ₩104,610 | ₩105,557 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,024 | ₩106,492 | ₩104,597 | ₩105,451 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,639 | ₩107,639 | ₩105,437 | ₩105,437 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,491 | ₩107,386 | ₩104,783 | ₩106,812 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,010 | ₩105,477 | ₩104,343 | ₩104,396 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,250 | ₩105,918 | ₩103,943 | ₩105,878 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩102,995 | ₩104,196 | ₩102,995 | ₩103,422 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩103,756 | ₩104,757 | ₩102,768 | ₩103,035 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩103,756 | ₩104,917 | ₩103,329 | ₩104,863 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,688 | ₩104,690 | ₩102,635 | ₩104,690 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,181 | ₩103,636 | ₩101,567 | ₩102,101 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,355 | ₩102,902 | ₩101,420 | ₩102,261 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩101,807 | ₩103,022 | ₩101,434 | ₩102,848 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,100 | ₩101,901 | ₩100,673 | ₩101,581 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩100,980 | ₩101,314 | ₩100,313 | ₩101,274 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩101,727 | ₩102,448 | ₩100,446 | ₩101,340 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,061 | ₩103,516 | ₩101,741 | ₩102,461 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,407 | ₩103,222 | ₩100,980 | ₩102,541 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,662 | ₩104,089 | ₩102,088 | ₩103,489 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,596 | ₩105,290 | ₩102,421 | ₩102,488 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,516 | ₩104,316 | ₩102,715 | ₩102,928 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩101,821 | ₩103,436 | ₩101,234 | ₩102,501 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,249 | ₩104,023 | ₩101,727 | ₩101,888 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩103,769 | ₩104,303 | ₩103,129 | ₩103,315 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,034 | ₩104,210 | ₩102,034 | ₩103,169 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,515 | ₩104,370 | ₩101,888 | ₩103,355 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,088 | ₩102,915 | ₩101,220 | ₩102,008 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,089 | ₩103,609 | ₩102,421 | ₩102,675 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩103,849 | ₩104,516 | ₩102,848 | ₩103,089 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,516 | ₩104,743 | ₩103,556 | ₩104,250 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,491 | ₩106,385 | ₩104,330 | ₩104,490 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,599 | ₩108,013 | ₩106,171 | ₩106,545 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,413 | ₩109,014 | ₩107,025 | ₩107,986 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,347 | ₩109,561 | ₩107,252 | ₩108,453 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,617 | ₩112,870 | ₩108,960 | ₩109,734 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,042 | ₩113,698 | ₩110,575 | ₩112,897 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩108,894 | ₩111,282 | ₩108,894 | ₩110,682 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,507 | ₩109,961 | ₩107,906 | ₩108,400 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩105,744 | ₩109,294 | ₩105,744 | ₩108,773 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,025 | ₩108,346 | ₩106,451 | ₩107,639 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,331 | ₩107,626 | ₩105,824 | ₩107,292 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩106,959 | ₩107,826 | ₩105,718 | ₩106,011 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,532 | ₩107,959 | ₩106,051 | ₩106,118 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,066 | ₩108,587 | ₩106,265 | ₩107,052 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩107,746 | ₩109,521 | ₩107,706 | ₩108,773 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,268 | ₩111,456 | ₩109,040 | ₩109,481 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩110,762 | ₩112,964 | ₩110,428 | ₩110,789 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,470 | ₩113,070 | ₩110,361 | ₩110,735 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,407 | ₩117,955 | ₩112,256 | ₩112,603 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,463 | ₩120,050 | ₩117,354 | ₩117,528 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,277 | ₩120,277 | ₩118,862 | ₩119,062 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩118,889 | ₩119,916 | ₩118,328 | ₩118,569 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,126 | ₩119,343 | ₩116,126 | ₩117,674 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,021 | ₩119,289 | ₩116,820 | ₩118,969 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩115,953 | ₩116,594 | ₩114,832 | ₩116,033 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,207 | ₩116,567 | ₩114,685 | ₩115,112 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩116,994 | ₩118,075 | ₩115,539 | ₩115,659 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,247 | ₩118,035 | ₩115,166 | ₩116,780 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,062 | ₩120,464 | ₩118,902 | ₩118,969 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩118,782 | ₩120,584 | ₩118,168 | ₩119,423 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩120,757 | ₩121,945 | ₩119,569 | ₩120,117 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,374 | ₩125,735 | ₩121,011 | ₩121,758 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,068 | ₩127,002 | ₩124,974 | ₩125,374 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,590 | ₩128,524 | ₩126,522 | ₩126,816 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,600 | ₩128,244 | ₩124,600 | ₩127,550 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩126,802 | ₩129,058 | ₩126,762 | ₩128,083 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩125,948 | ₩126,495 | ₩125,241 | ₩125,975 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩125,708 | ₩126,816 | ₩124,707 | ₩126,028 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,253 | ₩125,588 | ₩123,399 | ₩123,933 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,629 | ₩127,136 | ₩124,293 | ₩125,388 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,524 | ₩128,524 | ₩126,148 | ₩126,762 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩126,669 | ₩127,483 | ₩125,641 | ₩127,163 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,068 | ₩126,909 | ₩125,735 | ₩126,349 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,415 | ₩127,243 | ₩125,628 | ₩125,975 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,347 | ₩127,163 | ₩122,972 | ₩126,482 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,625 | ₩125,922 | ₩122,358 | ₩124,187 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,040 | ₩125,615 | ₩122,212 | ₩122,372 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩123,946 | ₩125,815 | ₩122,906 | ₩124,734 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,560 | ₩124,560 | ₩122,492 | ₩123,306 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩126,909 | ₩126,909 | ₩124,467 | ₩124,707 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,138 | ₩129,525 | ₩125,828 | ₩126,255 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,188 | ₩129,151 | ₩125,801 | ₩128,510 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,493 | ₩126,362 | ₩123,306 | ₩125,094 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,278 | ₩123,559 | ₩120,650 | ₩123,319 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,159 | ₩124,640 | ₩121,464 | ₩121,665 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,467 | ₩124,467 | ₩122,799 | ₩123,960 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩123,706 | ₩124,947 | ₩122,292 | ₩124,013 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,307 | ₩124,961 | ₩123,706 | ₩123,826 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩123,693 | ₩125,188 | ₩122,786 | ₩124,814 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,559 | ₩124,414 | ₩121,985 | ₩124,000 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩122,759 | ₩124,067 | ₩121,091 | ₩123,653 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩119,836 | ₩122,052 | ₩118,902 | ₩121,478 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩117,875 | ₩119,436 | ₩117,608 | ₩118,809 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩116,860 | ₩119,036 | ₩114,859 | ₩118,075 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩116,981 | ₩118,115 | ₩115,566 | ₩116,860 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,369 | ₩120,370 | ₩116,727 | ₩116,887 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩117,955 | ₩118,956 | ₩116,647 | ₩118,809 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩115,953 | ₩117,608 | ₩115,673 | ₩117,274 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩116,714 | ₩116,900 | ₩115,032 | ₩115,112 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,634 | ₩117,461 | ₩115,166 | ₩116,327 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩113,831 | ₩117,314 | ₩113,471 | ₩116,553 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩113,764 | ₩115,059 | ₩113,711 | ₩114,245 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩113,831 | ₩114,218 | ₩112,897 | ₩113,511 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,018 | ₩114,138 | ₩112,337 | ₩113,271 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,605 | ₩115,232 | ₩113,271 | ₩113,417 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,298 | ₩115,913 | ₩114,111 | ₩114,458 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩112,790 | ₩114,151 | ₩112,270 | ₩112,977 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,256 | ₩113,030 | ₩110,802 | ₩112,310 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩110,962 | ₩112,670 | ₩110,722 | ₩111,336 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,069 | ₩111,950 | ₩109,307 | ₩110,802 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,123 | ₩112,737 | ₩110,148 | ₩111,763 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,027 | ₩113,164 | ₩109,027 | ₩112,096 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,122 | ₩111,256 | ₩109,588 | ₩110,882 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,562 | ₩111,162 | ₩109,214 | ₩110,989 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,681 | ₩110,842 | ₩109,187 | ₩110,655 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,628 | ₩109,628 | ₩108,280 | ₩108,987 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩110,922 | ₩111,869 | ₩107,639 | ₩108,854 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,361 | ₩111,829 | ₩108,747 | ₩110,668 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,613 | ₩109,761 | ₩107,599 | ₩107,919 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩107,773 | ₩108,707 | ₩107,466 | ₩108,373 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,065 | ₩109,361 | ₩106,598 | ₩108,480 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,638 | ₩108,173 | ₩106,291 | ₩107,506 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,344 | ₩107,105 | ₩104,837 | ₩106,558 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩104,863 | ₩105,878 | ₩104,316 | ₩105,064 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,597 | ₩105,464 | ₩104,276 | ₩104,583 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩104,863 | ₩105,664 | ₩103,823 | ₩104,223 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,265 | ₩107,079 | ₩104,730 | ₩105,037 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩108,880 | ₩109,561 | ₩104,650 | ₩106,078 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,135 | ₩110,135 | ₩107,786 | ₩109,387 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩106,798 | ₩110,001 | ₩106,038 | ₩109,507 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,693 | ₩107,693 | ₩106,051 | ₩106,838 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,320 | ₩108,934 | ₩107,839 | ₩108,386 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,400 | ₩108,627 | ₩107,586 | ₩107,906 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩108,787 | ₩109,307 | ₩107,479 | ₩107,999 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,148 | ₩110,148 | ₩108,440 | ₩108,867 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,028 | ₩110,522 | ₩109,494 | ₩109,881 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,293 | ₩110,415 | ₩108,293 | ₩109,628 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,307 | ₩109,761 | ₩108,120 | ₩108,146 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,441 | ₩110,588 | ₩109,160 | ₩109,641 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,067 | ₩109,934 | ₩108,733 | ₩109,561 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩109,814 | ₩110,548 | ₩107,679 | ₩108,413 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩109,921 | ₩111,416 | ₩109,601 | ₩109,961 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩110,762 | ₩111,896 | ₩109,574 | ₩109,761 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,494 | ₩110,802 | ₩108,947 | ₩110,241 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,241 | ₩109,708 | ₩108,520 | ₩109,454 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,281 | ₩110,482 | ₩108,867 | ₩109,281 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,693 | ₩109,414 | ₩107,919 | ₩108,720 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩109,708 | ₩110,495 | ₩109,107 | ₩109,147 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,640 | ₩110,241 | ₩108,640 | ₩109,708 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,014 | ₩110,255 | ₩108,854 | ₩110,175 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,094 | ₩109,401 | ₩107,999 | ₩108,306 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,028 | ₩110,588 | ₩109,281 | ₩109,708 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,254 | ₩110,361 | ₩108,814 | ₩110,028 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,546 | ₩109,614 | ₩106,745 | ₩108,960 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,291 | ₩107,933 | ₩106,091 | ₩107,586 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,478 | ₩107,346 | ₩105,584 | ₩106,385 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩107,973 | ₩108,520 | ₩106,905 | ₩106,932 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,025 | ₩109,347 | ₩107,025 | ₩107,666 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩107,879 | ₩109,014 | ₩106,545 | ₩106,865 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,426 | ₩108,747 | ₩106,878 | ₩108,533 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,360 | ₩109,080 | ₩107,092 | ₩107,479 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,452 | ₩108,453 | ₩106,705 | ₩108,133 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,305 | ₩107,853 | ₩105,878 | ₩107,799 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,625 | ₩106,919 | ₩105,544 | ₩106,064 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,385 | ₩107,052 | ₩105,250 | ₩106,865 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩105,891 | ₩106,505 | ₩104,890 | ₩105,984 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,422 | ₩105,918 | ₩103,049 | ₩105,891 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,332 | ₩107,586 | ₩103,702 | ₩104,076 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,252 | ₩107,559 | ₩105,824 | ₩105,958 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,585 | ₩107,666 | ₩104,663 | ₩107,119 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩104,757 | ₩106,985 | ₩103,182 | ₩106,598 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,118 | ₩106,358 | ₩105,090 | ₩105,304 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩105,744 | ₩107,105 | ₩104,637 | ₩105,851 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,678 | ₩106,838 | ₩104,890 | ₩105,424 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,386 | ₩108,560 | ₩106,705 | ₩107,079 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩108,960 | ₩108,960 | ₩107,746 | ₩108,547 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,161 | ₩110,949 | ₩108,653 | ₩109,000 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,189 | ₩111,296 | ₩109,294 | ₩109,561 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩110,762 | ₩110,975 | ₩109,134 | ₩109,828 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,206 | ₩115,299 | ₩108,974 | ₩110,055 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,433 | ₩115,779 | ₩114,138 | ₩115,392 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩113,751 | ₩114,645 | ₩113,217 | ₩114,365 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,005 | ₩115,793 | ₩113,311 | ₩113,751 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,297 | ₩116,273 | ₩113,297 | ₩115,046 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,457 | ₩113,217 | ₩112,070 | ₩112,790 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,084 | ₩114,165 | ₩112,190 | ₩113,151 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩114,832 | ₩115,713 | ₩113,044 | ₩113,084 | -1.52% | 42만 |
|---|