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 | ₩103,979 | ₩105,568 | ₩103,899 | ₩104,994 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,180 | ₩105,594 | ₩104,153 | ₩104,393 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,433 | ₩105,154 | ₩103,512 | ₩103,686 | -0.72% | 80.4만 |
| 2026.10.06 | ₩101,977 | ₩105,167 | ₩101,457 | ₩104,580 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,338 | ₩102,858 | ₩100,589 | ₩101,897 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,443 | ₩103,138 | ₩101,443 | ₩102,017 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,216 | ₩102,444 | ₩100,149 | ₩101,790 | +0.57% | 74.6만 |
| 2026.09.30 | ₩102,765 | ₩102,765 | ₩101,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,256 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩102,778 | ₩104,019 | ₩102,177 | ₩102,965 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩105,875 | ₩106,008 | ₩103,712 | ₩103,792 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩104,914 | ₩105,568 | ₩104,193 | ₩105,434 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,661 | ₩106,489 | ₩104,954 | ₩105,421 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,183 | ₩107,650 | ₩104,874 | ₩104,927 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,275 | ₩107,290 | ₩105,634 | ₩106,782 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩107,890 | ₩107,970 | ₩106,208 | ₩106,782 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,235 | ₩108,304 | ₩105,968 | ₩108,010 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,089 | ₩108,104 | ₩106,529 | ₩106,636 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩108,985 | ₩111,681 | ₩105,928 | ₩107,250 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,264 | ₩109,599 | ₩107,623 | ₩109,052 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,385 | ₩109,505 | ₩107,343 | ₩107,743 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,119 | ₩110,773 | ₩107,944 | ₩108,117 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,027 | ₩111,281 | ₩109,078 | ₩109,892 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,575 | ₩112,589 | ₩109,786 | ₩110,053 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩111,855 | ₩112,375 | ₩111,401 | ₩111,868 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩110,787 | ₩111,654 | ₩110,333 | ₩111,214 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,561 | ₩112,509 | ₩111,107 | ₩111,494 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,641 | ₩112,242 | ₩110,039 | ₩111,067 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩111,855 | ₩112,509 | ₩111,187 | ₩111,895 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,374 | ₩111,761 | ₩110,560 | ₩110,867 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩110,987 | ₩111,601 | ₩110,506 | ₩110,747 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,546 | ₩111,160 | ₩109,359 | ₩110,613 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,679 | ₩111,815 | ₩109,679 | ₩111,481 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩109,732 | ₩110,226 | ₩109,052 | ₩109,639 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,093 | ₩110,800 | ₩109,225 | ₩110,066 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,482 | ₩112,482 | ₩109,759 | ₩110,093 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩111,855 | ₩113,443 | ₩111,601 | ₩112,041 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩111,895 | ₩112,842 | ₩111,227 | ₩111,561 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,373 | ₩112,215 | ₩109,959 | ₩111,281 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,052 | ₩109,372 | ₩107,957 | ₩109,212 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩108,731 | ₩109,639 | ₩108,664 | ₩109,345 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩108,838 | ₩109,666 | ₩108,171 | ₩108,798 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩108,785 | ₩109,639 | ₩107,944 | ₩109,078 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,052 | ₩109,839 | ₩108,344 | ₩109,786 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩107,743 | ₩109,318 | ₩107,223 | ₩109,212 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩106,943 | ₩108,771 | ₩106,676 | ₩107,503 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩106,903 | ₩107,810 | ₩105,755 | ₩107,623 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,132 | ₩109,132 | ₩105,114 | ₩105,314 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,038 | ₩109,759 | ₩107,917 | ₩108,905 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,132 | ₩111,561 | ₩108,731 | ₩110,466 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,132 | ₩110,013 | ₩108,224 | ₩109,866 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩105,941 | ₩110,213 | ₩105,915 | ₩110,079 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,545 | ₩110,079 | ₩107,904 | ₩108,037 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,344 | ₩110,186 | ₩107,890 | ₩108,638 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,252 | ₩109,492 | ₩107,663 | ₩107,770 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩109,852 | ₩110,813 | ₩109,452 | ₩110,106 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩110,974 | ₩111,721 | ₩109,172 | ₩109,532 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,158 | ₩110,720 | ₩108,371 | ₩110,600 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩107,917 | ₩108,478 | ₩107,677 | ₩107,957 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,050 | ₩108,905 | ₩107,944 | ₩108,331 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,186 | ₩110,894 | ₩107,757 | ₩108,037 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,316 | ₩109,852 | ₩106,849 | ₩108,971 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,649 | ₩107,223 | ₩105,835 | ₩106,769 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,543 | ₩108,144 | ₩105,848 | ₩106,596 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,342 | ₩108,384 | ₩106,155 | ₩107,997 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,581 | ₩106,449 | ₩104,633 | ₩105,581 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,047 | ₩106,515 | ₩104,620 | ₩105,474 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,663 | ₩107,663 | ₩105,461 | ₩105,461 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,514 | ₩107,410 | ₩104,807 | ₩106,836 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,034 | ₩105,501 | ₩104,366 | ₩104,420 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,273 | ₩105,941 | ₩103,966 | ₩105,901 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,018 | ₩104,220 | ₩103,018 | ₩103,445 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩103,779 | ₩104,780 | ₩102,791 | ₩103,058 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩103,779 | ₩104,940 | ₩103,352 | ₩104,887 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,711 | ₩104,713 | ₩102,658 | ₩104,713 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,204 | ₩103,659 | ₩101,590 | ₩102,124 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,378 | ₩102,925 | ₩101,443 | ₩102,284 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩101,830 | ₩103,045 | ₩101,457 | ₩102,871 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,123 | ₩101,924 | ₩100,696 | ₩101,603 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,003 | ₩101,336 | ₩100,335 | ₩101,296 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩101,750 | ₩102,471 | ₩100,469 | ₩101,363 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,084 | ₩103,539 | ₩101,764 | ₩102,484 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,430 | ₩103,245 | ₩101,003 | ₩102,564 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,685 | ₩104,113 | ₩102,111 | ₩103,512 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,619 | ₩105,314 | ₩102,444 | ₩102,511 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,539 | ₩104,340 | ₩102,738 | ₩102,952 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩101,844 | ₩103,459 | ₩101,256 | ₩102,524 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,272 | ₩104,046 | ₩101,750 | ₩101,910 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩103,792 | ₩104,326 | ₩103,152 | ₩103,339 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,057 | ₩104,233 | ₩102,057 | ₩103,192 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,538 | ₩104,393 | ₩101,910 | ₩103,379 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,111 | ₩102,938 | ₩101,243 | ₩102,031 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,112 | ₩103,632 | ₩102,444 | ₩102,698 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩103,873 | ₩104,540 | ₩102,871 | ₩103,112 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,540 | ₩104,767 | ₩103,579 | ₩104,273 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,514 | ₩106,409 | ₩104,353 | ₩104,513 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,623 | ₩108,037 | ₩106,195 | ₩106,569 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,438 | ₩109,038 | ₩107,049 | ₩108,010 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,372 | ₩109,585 | ₩107,276 | ₩108,478 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,642 | ₩112,896 | ₩108,985 | ₩109,759 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,067 | ₩113,723 | ₩110,600 | ₩112,922 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩108,918 | ₩111,307 | ₩108,918 | ₩110,707 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,532 | ₩109,986 | ₩107,930 | ₩108,424 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩105,768 | ₩109,318 | ₩105,768 | ₩108,798 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,049 | ₩108,371 | ₩106,475 | ₩107,663 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,355 | ₩107,650 | ₩105,848 | ₩107,316 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩106,983 | ₩107,850 | ₩105,741 | ₩106,035 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,557 | ₩107,984 | ₩106,075 | ₩106,142 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,090 | ₩108,611 | ₩106,289 | ₩107,076 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩107,770 | ₩109,545 | ₩107,730 | ₩108,798 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,293 | ₩111,481 | ₩109,065 | ₩109,505 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩110,787 | ₩112,989 | ₩110,453 | ₩110,813 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,495 | ₩113,096 | ₩110,386 | ₩110,760 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,433 | ₩117,981 | ₩112,282 | ₩112,629 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,490 | ₩120,077 | ₩117,381 | ₩117,554 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,304 | ₩120,304 | ₩118,889 | ₩119,089 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩118,916 | ₩119,943 | ₩118,355 | ₩118,595 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,153 | ₩119,369 | ₩116,153 | ₩117,701 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,047 | ₩119,316 | ₩116,847 | ₩118,996 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩115,979 | ₩116,620 | ₩114,858 | ₩116,059 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,233 | ₩116,593 | ₩114,711 | ₩115,138 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,020 | ₩118,101 | ₩115,565 | ₩115,685 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,274 | ₩118,061 | ₩115,192 | ₩116,807 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,089 | ₩120,491 | ₩118,929 | ₩118,996 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩118,809 | ₩120,611 | ₩118,195 | ₩119,449 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩120,784 | ₩121,972 | ₩119,596 | ₩120,144 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,403 | ₩125,763 | ₩121,038 | ₩121,785 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,097 | ₩127,031 | ₩125,002 | ₩125,403 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,618 | ₩128,553 | ₩126,550 | ₩126,844 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,628 | ₩128,272 | ₩124,628 | ₩127,578 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩126,831 | ₩129,087 | ₩126,791 | ₩128,112 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩125,977 | ₩126,524 | ₩125,269 | ₩126,003 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩125,736 | ₩126,844 | ₩124,735 | ₩126,057 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,281 | ₩125,616 | ₩123,427 | ₩123,961 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,657 | ₩127,164 | ₩124,321 | ₩125,416 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,553 | ₩128,553 | ₩126,177 | ₩126,791 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩126,697 | ₩127,512 | ₩125,670 | ₩127,191 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,097 | ₩126,938 | ₩125,763 | ₩126,377 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,444 | ₩127,271 | ₩125,656 | ₩126,003 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,375 | ₩127,191 | ₩123,000 | ₩126,510 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,653 | ₩125,950 | ₩122,386 | ₩124,215 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,068 | ₩125,643 | ₩122,239 | ₩122,399 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩123,974 | ₩125,843 | ₩122,933 | ₩124,762 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,588 | ₩124,588 | ₩122,519 | ₩123,334 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩126,938 | ₩126,938 | ₩124,495 | ₩124,735 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,167 | ₩129,554 | ₩125,856 | ₩126,284 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,217 | ₩129,180 | ₩125,830 | ₩128,539 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,521 | ₩126,390 | ₩123,334 | ₩125,122 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,305 | ₩123,587 | ₩120,677 | ₩123,347 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,187 | ₩124,668 | ₩121,492 | ₩121,692 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,495 | ₩124,495 | ₩122,826 | ₩123,988 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩123,734 | ₩124,975 | ₩122,319 | ₩124,041 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,335 | ₩124,989 | ₩123,734 | ₩123,854 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩123,721 | ₩125,216 | ₩122,813 | ₩124,842 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,587 | ₩124,442 | ₩122,012 | ₩124,028 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩122,786 | ₩124,094 | ₩121,118 | ₩123,681 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩119,863 | ₩122,079 | ₩118,929 | ₩121,505 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩117,901 | ₩119,463 | ₩117,634 | ₩118,835 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩116,887 | ₩119,062 | ₩114,885 | ₩118,101 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,007 | ₩118,141 | ₩115,592 | ₩116,887 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,396 | ₩120,397 | ₩116,753 | ₩116,913 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩117,981 | ₩118,982 | ₩116,673 | ₩118,835 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩115,979 | ₩117,634 | ₩115,699 | ₩117,300 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩116,740 | ₩116,927 | ₩115,058 | ₩115,138 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,660 | ₩117,487 | ₩115,192 | ₩116,353 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩113,857 | ₩117,341 | ₩113,496 | ₩116,580 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩113,790 | ₩115,085 | ₩113,737 | ₩114,271 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩113,857 | ₩114,244 | ₩112,922 | ₩113,536 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,044 | ₩114,164 | ₩112,362 | ₩113,296 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,631 | ₩115,258 | ₩113,296 | ₩113,443 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,324 | ₩115,939 | ₩114,137 | ₩114,484 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩112,816 | ₩114,177 | ₩112,295 | ₩113,002 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,282 | ₩113,056 | ₩110,827 | ₩112,335 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩110,987 | ₩112,695 | ₩110,747 | ₩111,361 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,094 | ₩111,975 | ₩109,332 | ₩110,827 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,148 | ₩112,762 | ₩110,173 | ₩111,788 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,052 | ₩113,189 | ₩109,052 | ₩112,122 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,147 | ₩111,281 | ₩109,612 | ₩110,907 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,587 | ₩111,187 | ₩109,238 | ₩111,014 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,706 | ₩110,867 | ₩109,212 | ₩110,680 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,652 | ₩109,652 | ₩108,304 | ₩109,011 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩110,947 | ₩111,895 | ₩107,663 | ₩108,878 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,385 | ₩111,855 | ₩108,771 | ₩110,693 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,638 | ₩109,786 | ₩107,623 | ₩107,944 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩107,797 | ₩108,731 | ₩107,490 | ₩108,397 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,089 | ₩109,385 | ₩106,622 | ₩108,504 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,662 | ₩108,197 | ₩106,315 | ₩107,530 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,368 | ₩107,129 | ₩104,860 | ₩106,582 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩104,887 | ₩105,901 | ₩104,340 | ₩105,087 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,620 | ₩105,488 | ₩104,300 | ₩104,607 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩104,887 | ₩105,688 | ₩103,846 | ₩104,246 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,289 | ₩107,103 | ₩104,754 | ₩105,061 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩108,905 | ₩109,585 | ₩104,673 | ₩106,102 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,159 | ₩110,159 | ₩107,810 | ₩109,412 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩106,822 | ₩110,026 | ₩106,062 | ₩109,532 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,717 | ₩107,717 | ₩106,075 | ₩106,862 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,344 | ₩108,958 | ₩107,864 | ₩108,411 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,424 | ₩108,651 | ₩107,610 | ₩107,930 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩108,811 | ₩109,332 | ₩107,503 | ₩108,024 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,173 | ₩110,173 | ₩108,464 | ₩108,891 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,053 | ₩110,546 | ₩109,519 | ₩109,906 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,317 | ₩110,440 | ₩108,317 | ₩109,652 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,332 | ₩109,786 | ₩108,144 | ₩108,171 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,465 | ₩110,613 | ₩109,185 | ₩109,666 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,092 | ₩109,959 | ₩108,758 | ₩109,585 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩109,839 | ₩110,573 | ₩107,703 | ₩108,438 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩109,946 | ₩111,441 | ₩109,625 | ₩109,986 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩110,787 | ₩111,921 | ₩109,599 | ₩109,786 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,519 | ₩110,827 | ₩108,971 | ₩110,266 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,265 | ₩109,732 | ₩108,544 | ₩109,479 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,305 | ₩110,506 | ₩108,891 | ₩109,305 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,718 | ₩109,439 | ₩107,944 | ₩108,745 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩109,732 | ₩110,520 | ₩109,132 | ₩109,172 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,664 | ₩110,266 | ₩108,664 | ₩109,732 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,038 | ₩110,280 | ₩108,878 | ₩110,199 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,118 | ₩109,425 | ₩108,024 | ₩108,331 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,053 | ₩110,613 | ₩109,305 | ₩109,732 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,278 | ₩110,386 | ₩108,838 | ₩110,053 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,570 | ₩109,639 | ₩106,769 | ₩108,985 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,315 | ₩107,957 | ₩106,115 | ₩107,610 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,502 | ₩107,370 | ₩105,608 | ₩106,409 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩107,997 | ₩108,544 | ₩106,929 | ₩106,956 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,049 | ₩109,372 | ₩107,049 | ₩107,690 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩107,904 | ₩109,038 | ₩106,569 | ₩106,889 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,450 | ₩108,771 | ₩106,903 | ₩108,558 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,384 | ₩109,105 | ₩107,116 | ₩107,503 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,476 | ₩108,478 | ₩106,729 | ₩108,157 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,329 | ₩107,877 | ₩105,901 | ₩107,824 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,649 | ₩106,943 | ₩105,568 | ₩106,088 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,409 | ₩107,076 | ₩105,274 | ₩106,889 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩105,915 | ₩106,529 | ₩104,914 | ₩106,008 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,445 | ₩105,941 | ₩103,072 | ₩105,915 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,356 | ₩107,610 | ₩103,726 | ₩104,099 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,276 | ₩107,583 | ₩105,848 | ₩105,982 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,609 | ₩107,690 | ₩104,687 | ₩107,143 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩104,780 | ₩107,009 | ₩103,205 | ₩106,622 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,142 | ₩106,382 | ₩105,114 | ₩105,327 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩105,768 | ₩107,129 | ₩104,660 | ₩105,875 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,702 | ₩106,862 | ₩104,914 | ₩105,448 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,411 | ₩108,584 | ₩106,729 | ₩107,103 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩108,985 | ₩108,985 | ₩107,770 | ₩108,571 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,186 | ₩110,974 | ₩108,678 | ₩109,025 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,214 | ₩111,321 | ₩109,318 | ₩109,585 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩110,787 | ₩111,000 | ₩109,158 | ₩109,852 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,232 | ₩115,325 | ₩108,998 | ₩110,079 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,458 | ₩115,806 | ₩114,164 | ₩115,418 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩113,777 | ₩114,671 | ₩113,243 | ₩114,391 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,031 | ₩115,819 | ₩113,336 | ₩113,777 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,323 | ₩116,299 | ₩113,323 | ₩115,071 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,482 | ₩113,243 | ₩112,095 | ₩112,816 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,109 | ₩114,190 | ₩112,215 | ₩113,176 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩114,858 | ₩115,739 | ₩113,069 | ₩113,109 | -1.52% | 42만 |
|---|