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 | ₩104,244 | ₩105,837 | ₩104,164 | ₩105,261 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,445 | ₩105,863 | ₩104,418 | ₩104,659 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,699 | ₩105,422 | ₩103,776 | ₩103,950 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,237 | ₩105,435 | ₩101,715 | ₩104,846 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,598 | ₩103,120 | ₩100,845 | ₩102,157 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,702 | ₩103,401 | ₩101,702 | ₩102,277 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,474 | ₩102,705 | ₩100,404 | ₩102,050 | +0.57% | 74.6만 |
| 2026.09.30 | ₩103,026 | ₩103,026 | ₩101,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,514 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,040 | ₩104,284 | ₩102,438 | ₩103,227 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,144 | ₩106,278 | ₩103,977 | ₩104,057 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,181 | ₩105,837 | ₩104,458 | ₩105,703 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,930 | ₩106,760 | ₩105,221 | ₩105,689 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,456 | ₩107,924 | ₩105,141 | ₩105,194 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,546 | ₩107,563 | ₩105,904 | ₩107,054 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,165 | ₩108,245 | ₩106,479 | ₩107,054 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,506 | ₩108,580 | ₩106,238 | ₩108,286 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,362 | ₩108,379 | ₩106,800 | ₩106,907 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,262 | ₩111,966 | ₩106,198 | ₩107,523 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,540 | ₩109,878 | ₩107,897 | ₩109,329 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,664 | ₩109,784 | ₩107,616 | ₩108,018 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,400 | ₩111,056 | ₩108,219 | ₩108,393 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,310 | ₩111,564 | ₩109,356 | ₩110,172 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,862 | ₩112,875 | ₩110,065 | ₩110,333 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,139 | ₩112,661 | ₩111,685 | ₩112,153 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,069 | ₩111,939 | ₩110,614 | ₩111,497 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,845 | ₩112,795 | ₩111,390 | ₩111,778 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,925 | ₩112,528 | ₩110,320 | ₩111,350 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,139 | ₩112,795 | ₩111,470 | ₩112,180 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,658 | ₩112,046 | ₩110,841 | ₩111,149 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,270 | ₩111,885 | ₩110,788 | ₩111,029 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,828 | ₩111,444 | ₩109,637 | ₩110,895 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,958 | ₩112,099 | ₩109,958 | ₩111,765 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩110,012 | ₩110,507 | ₩109,329 | ₩109,918 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,373 | ₩111,082 | ₩109,503 | ₩110,346 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,768 | ₩112,768 | ₩110,039 | ₩110,373 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,139 | ₩113,732 | ₩111,885 | ₩112,327 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,180 | ₩113,130 | ₩111,511 | ₩111,845 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,654 | ₩112,501 | ₩110,239 | ₩111,564 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,329 | ₩109,650 | ₩108,232 | ₩109,490 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩109,008 | ₩109,918 | ₩108,941 | ₩109,624 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,115 | ₩109,945 | ₩108,446 | ₩109,075 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,062 | ₩109,918 | ₩108,219 | ₩109,356 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,329 | ₩110,119 | ₩108,620 | ₩110,065 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩108,018 | ₩109,597 | ₩107,496 | ₩109,490 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,215 | ₩109,048 | ₩106,947 | ₩107,777 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,175 | ₩108,085 | ₩106,024 | ₩107,897 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,410 | ₩109,410 | ₩105,382 | ₩105,582 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,316 | ₩110,039 | ₩108,192 | ₩109,182 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,410 | ₩111,845 | ₩109,008 | ₩110,748 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,410 | ₩110,293 | ₩108,500 | ₩110,146 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,211 | ₩110,494 | ₩106,185 | ₩110,360 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,824 | ₩110,360 | ₩108,178 | ₩108,312 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,620 | ₩110,467 | ₩108,165 | ₩108,914 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,530 | ₩109,771 | ₩107,938 | ₩108,045 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,132 | ₩111,096 | ₩109,731 | ₩110,386 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,256 | ₩112,006 | ₩109,450 | ₩109,811 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,436 | ₩111,002 | ₩108,647 | ₩110,882 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,192 | ₩108,754 | ₩107,951 | ₩108,232 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,326 | ₩109,182 | ₩108,219 | ₩108,607 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,467 | ₩111,176 | ₩108,031 | ₩108,312 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,590 | ₩110,132 | ₩107,121 | ₩109,249 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,921 | ₩107,496 | ₩106,104 | ₩107,041 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,817 | ₩108,419 | ₩106,118 | ₩106,867 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,613 | ₩108,660 | ₩106,425 | ₩108,272 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,850 | ₩106,720 | ₩104,900 | ₩105,850 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,315 | ₩106,787 | ₩104,887 | ₩105,743 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,938 | ₩107,938 | ₩105,730 | ₩105,730 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,783 | ₩107,683 | ₩105,074 | ₩107,108 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,301 | ₩105,770 | ₩104,632 | ₩104,686 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,539 | ₩106,211 | ₩104,231 | ₩106,171 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,281 | ₩104,485 | ₩103,281 | ₩103,709 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,043 | ₩105,047 | ₩103,053 | ₩103,321 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,043 | ₩105,208 | ₩103,615 | ₩105,154 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,973 | ₩104,980 | ₩102,919 | ₩104,980 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,464 | ₩103,923 | ₩101,849 | ₩102,384 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,638 | ₩103,187 | ₩101,702 | ₩102,545 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,090 | ₩103,307 | ₩101,715 | ₩103,134 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,381 | ₩102,183 | ₩100,952 | ₩101,862 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,260 | ₩101,595 | ₩100,591 | ₩101,554 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩102,009 | ₩102,732 | ₩100,725 | ₩101,621 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,344 | ₩103,803 | ₩102,023 | ₩102,745 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,688 | ₩103,508 | ₩101,260 | ₩102,826 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,946 | ₩104,378 | ₩102,371 | ₩103,776 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,883 | ₩105,582 | ₩102,705 | ₩102,772 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,803 | ₩104,606 | ₩103,000 | ₩103,214 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,103 | ₩103,722 | ₩101,514 | ₩102,786 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,535 | ₩104,311 | ₩102,009 | ₩102,170 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,057 | ₩104,592 | ₩103,415 | ₩103,602 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,317 | ₩104,498 | ₩102,317 | ₩103,455 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,799 | ₩104,659 | ₩102,170 | ₩103,642 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,371 | ₩103,200 | ₩101,501 | ₩102,290 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,374 | ₩103,896 | ₩102,705 | ₩102,960 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,137 | ₩104,806 | ₩103,134 | ₩103,374 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,806 | ₩105,034 | ₩103,843 | ₩104,539 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,783 | ₩106,680 | ₩104,619 | ₩104,779 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,897 | ₩108,312 | ₩106,466 | ₩106,840 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,714 | ₩109,316 | ₩107,322 | ₩108,286 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,650 | ₩109,865 | ₩107,550 | ₩108,754 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,929 | ₩113,183 | ₩109,262 | ₩110,039 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,350 | ₩114,013 | ₩110,882 | ₩113,210 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,195 | ₩111,591 | ₩109,195 | ₩110,989 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,811 | ₩110,266 | ₩108,205 | ₩108,700 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,037 | ₩109,597 | ₩106,037 | ₩109,075 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,322 | ₩108,647 | ₩106,747 | ₩107,938 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,626 | ₩107,924 | ₩106,118 | ₩107,590 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,255 | ₩108,125 | ₩106,011 | ₩106,305 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,831 | ₩108,259 | ₩106,345 | ₩106,412 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,366 | ₩108,888 | ₩106,559 | ₩107,349 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,045 | ₩109,824 | ₩108,005 | ₩109,075 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,574 | ₩111,765 | ₩109,343 | ₩109,784 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,069 | ₩113,277 | ₩110,734 | ₩111,096 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,782 | ₩113,384 | ₩110,667 | ₩111,042 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,729 | ₩118,282 | ₩112,568 | ₩112,916 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,794 | ₩120,383 | ₩117,680 | ₩117,854 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,610 | ₩120,610 | ₩119,192 | ₩119,392 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,218 | ₩120,249 | ₩118,656 | ₩118,897 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,448 | ₩119,673 | ₩116,448 | ₩118,001 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,345 | ₩119,620 | ₩117,144 | ₩119,299 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,274 | ₩116,917 | ₩115,150 | ₩116,355 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,529 | ₩116,890 | ₩115,003 | ₩115,431 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,318 | ₩118,402 | ₩115,860 | ₩115,980 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,572 | ₩118,362 | ₩115,485 | ₩117,104 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,392 | ₩120,798 | ₩119,232 | ₩119,299 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,111 | ₩120,918 | ₩118,496 | ₩119,754 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,092 | ₩122,283 | ₩119,901 | ₩120,450 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,722 | ₩126,083 | ₩121,346 | ₩122,096 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,418 | ₩127,355 | ₩125,321 | ₩125,722 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,943 | ₩128,880 | ₩126,873 | ₩127,167 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,946 | ₩128,599 | ₩124,946 | ₩127,903 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,154 | ₩129,415 | ₩127,114 | ₩128,439 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,297 | ₩126,846 | ₩125,588 | ₩126,324 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,057 | ₩127,167 | ₩125,053 | ₩126,378 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,598 | ₩125,936 | ₩123,742 | ₩124,277 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,980 | ₩127,488 | ₩124,638 | ₩125,735 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,880 | ₩128,880 | ₩126,498 | ₩127,114 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩127,020 | ₩127,836 | ₩125,990 | ₩127,515 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,418 | ₩127,261 | ₩126,083 | ₩126,699 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,766 | ₩127,595 | ₩125,976 | ₩126,324 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,692 | ₩127,515 | ₩123,313 | ₩126,833 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,965 | ₩126,271 | ₩122,698 | ₩124,531 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,384 | ₩125,963 | ₩122,551 | ₩122,711 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,290 | ₩126,164 | ₩123,246 | ₩125,080 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,906 | ₩124,906 | ₩122,832 | ₩123,648 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,261 | ₩127,261 | ₩124,812 | ₩125,053 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,496 | ₩129,884 | ₩126,177 | ₩126,605 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,538 | ₩129,509 | ₩126,150 | ₩128,867 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,835 | ₩126,712 | ₩123,648 | ₩125,441 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,614 | ₩123,902 | ₩120,985 | ₩123,661 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,501 | ₩124,986 | ₩121,801 | ₩122,002 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,812 | ₩124,812 | ₩123,139 | ₩124,304 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,049 | ₩125,294 | ₩122,631 | ₩124,357 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,651 | ₩125,307 | ₩124,049 | ₩124,170 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩124,036 | ₩125,535 | ₩123,126 | ₩125,160 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,902 | ₩124,759 | ₩122,323 | ₩124,344 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,099 | ₩124,411 | ₩121,426 | ₩123,996 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,169 | ₩122,390 | ₩119,232 | ₩121,815 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,201 | ₩119,767 | ₩117,934 | ₩119,138 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,184 | ₩119,366 | ₩115,177 | ₩118,402 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,305 | ₩118,442 | ₩115,886 | ₩117,184 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,700 | ₩120,704 | ₩117,051 | ₩117,211 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,282 | ₩119,285 | ₩116,970 | ₩119,138 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,274 | ₩117,934 | ₩115,993 | ₩117,599 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,037 | ₩117,225 | ₩115,351 | ₩115,431 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,957 | ₩117,787 | ₩115,485 | ₩116,649 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,147 | ₩117,639 | ₩113,785 | ₩116,877 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,080 | ₩115,378 | ₩114,026 | ₩114,562 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,147 | ₩114,535 | ₩113,210 | ₩113,826 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,334 | ₩114,455 | ₩112,648 | ₩113,585 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,923 | ₩115,552 | ₩113,585 | ₩113,732 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,615 | ₩116,234 | ₩114,428 | ₩114,776 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,103 | ₩114,468 | ₩112,581 | ₩113,290 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,568 | ₩113,344 | ₩111,109 | ₩112,621 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,270 | ₩112,983 | ₩111,029 | ₩111,644 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,377 | ₩112,260 | ₩109,610 | ₩111,109 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,434 | ₩113,049 | ₩110,453 | ₩112,073 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,329 | ₩113,478 | ₩109,329 | ₩112,407 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,430 | ₩111,564 | ₩109,891 | ₩111,189 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,868 | ₩111,470 | ₩109,517 | ₩111,296 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,985 | ₩111,149 | ₩109,490 | ₩110,962 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,931 | ₩109,931 | ₩108,580 | ₩109,289 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,230 | ₩112,180 | ₩107,938 | ₩109,155 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,664 | ₩112,139 | ₩109,048 | ₩110,975 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,914 | ₩110,065 | ₩107,897 | ₩108,219 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,071 | ₩109,008 | ₩107,764 | ₩108,674 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,362 | ₩109,664 | ₩106,894 | ₩108,781 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,934 | ₩108,473 | ₩106,586 | ₩107,804 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,636 | ₩107,402 | ₩105,127 | ₩106,854 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,154 | ₩106,171 | ₩104,606 | ₩105,355 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,887 | ₩105,756 | ₩104,565 | ₩104,873 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,154 | ₩105,957 | ₩104,110 | ₩104,512 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,559 | ₩107,376 | ₩105,020 | ₩105,328 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,182 | ₩109,865 | ₩104,940 | ₩106,372 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,440 | ₩110,440 | ₩108,085 | ₩109,691 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,095 | ₩110,306 | ₩106,332 | ₩109,811 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,991 | ₩107,991 | ₩106,345 | ₩107,135 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,620 | ₩109,236 | ₩108,138 | ₩108,687 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,700 | ₩108,928 | ₩107,884 | ₩108,205 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,088 | ₩109,610 | ₩107,777 | ₩108,299 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,453 | ₩110,453 | ₩108,741 | ₩109,169 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,333 | ₩110,828 | ₩109,798 | ₩110,186 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,593 | ₩110,721 | ₩108,593 | ₩109,931 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,610 | ₩110,065 | ₩108,419 | ₩108,446 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,744 | ₩110,895 | ₩109,463 | ₩109,945 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,369 | ₩110,239 | ₩109,035 | ₩109,865 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,119 | ₩110,855 | ₩107,978 | ₩108,714 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,226 | ₩111,725 | ₩109,905 | ₩110,266 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,069 | ₩112,206 | ₩109,878 | ₩110,065 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,798 | ₩111,109 | ₩109,249 | ₩110,547 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,543 | ₩110,012 | ₩108,821 | ₩109,758 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,584 | ₩110,788 | ₩109,169 | ₩109,584 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,995 | ₩109,717 | ₩108,219 | ₩109,022 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩110,012 | ₩110,801 | ₩109,410 | ₩109,450 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,941 | ₩110,547 | ₩108,941 | ₩110,012 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,316 | ₩110,560 | ₩109,155 | ₩110,480 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,396 | ₩109,704 | ₩108,299 | ₩108,607 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,333 | ₩110,895 | ₩109,584 | ₩110,012 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,557 | ₩110,667 | ₩109,115 | ₩110,333 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,844 | ₩109,918 | ₩107,041 | ₩109,262 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,586 | ₩108,232 | ₩106,385 | ₩107,884 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,773 | ₩107,643 | ₩105,877 | ₩106,680 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,272 | ₩108,821 | ₩107,202 | ₩107,228 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,322 | ₩109,650 | ₩107,322 | ₩107,964 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,178 | ₩109,316 | ₩106,840 | ₩107,161 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,723 | ₩109,048 | ₩107,175 | ₩108,834 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,660 | ₩109,383 | ₩107,389 | ₩107,777 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,750 | ₩108,754 | ₩107,001 | ₩108,433 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,599 | ₩108,152 | ₩106,171 | ₩108,098 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,921 | ₩107,215 | ₩105,837 | ₩106,359 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,680 | ₩107,349 | ₩105,542 | ₩107,161 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,185 | ₩106,800 | ₩105,181 | ₩106,278 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,709 | ₩106,211 | ₩103,334 | ₩106,185 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,630 | ₩107,884 | ₩103,990 | ₩104,365 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,550 | ₩107,857 | ₩106,118 | ₩106,251 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,880 | ₩107,964 | ₩104,953 | ₩107,416 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,047 | ₩107,282 | ₩103,468 | ₩106,894 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,412 | ₩106,653 | ₩105,382 | ₩105,596 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,037 | ₩107,402 | ₩104,927 | ₩106,144 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,974 | ₩107,135 | ₩105,181 | ₩105,716 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,687 | ₩108,861 | ₩107,001 | ₩107,376 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,262 | ₩109,262 | ₩108,045 | ₩108,848 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,467 | ₩111,256 | ₩108,955 | ₩109,303 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,497 | ₩111,604 | ₩109,597 | ₩109,865 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,069 | ₩111,283 | ₩109,436 | ₩110,132 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,525 | ₩115,619 | ₩109,276 | ₩110,360 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,753 | ₩116,100 | ₩114,455 | ₩115,712 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,066 | ₩114,963 | ₩113,531 | ₩114,682 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,324 | ₩116,114 | ₩113,625 | ₩114,066 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,611 | ₩116,596 | ₩113,611 | ₩115,364 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,768 | ₩113,531 | ₩112,380 | ₩113,103 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,397 | ₩114,481 | ₩112,501 | ₩113,464 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,150 | ₩116,034 | ₩113,357 | ₩113,397 | -1.52% | 42만 |
|---|