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 | ₩104,314 | ₩105,908 | ₩104,234 | ₩105,332 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,515 | ₩105,935 | ₩104,488 | ₩104,729 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,770 | ₩105,493 | ₩103,846 | ₩104,020 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,306 | ₩105,506 | ₩101,783 | ₩104,917 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,667 | ₩103,190 | ₩100,913 | ₩102,225 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,770 | ₩103,471 | ₩101,770 | ₩102,346 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,542 | ₩102,774 | ₩100,471 | ₩102,118 | +0.57% | 74.6만 |
| 2026.09.30 | ₩103,096 | ₩103,096 | ₩101,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,583 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,109 | ₩104,355 | ₩102,507 | ₩103,297 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,216 | ₩106,350 | ₩104,047 | ₩104,127 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,252 | ₩105,908 | ₩104,529 | ₩105,774 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩106,002 | ₩106,832 | ₩105,292 | ₩105,761 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,528 | ₩107,997 | ₩105,212 | ₩105,265 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,618 | ₩107,635 | ₩105,975 | ₩107,126 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,238 | ₩108,318 | ₩106,551 | ₩107,126 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,577 | ₩108,653 | ₩106,310 | ₩108,358 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,434 | ₩108,452 | ₩106,872 | ₩106,979 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,336 | ₩112,041 | ₩106,269 | ₩107,595 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,613 | ₩109,952 | ₩107,970 | ₩109,403 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,738 | ₩109,858 | ₩107,689 | ₩108,091 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,474 | ₩111,130 | ₩108,291 | ₩108,465 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,385 | ₩111,639 | ₩109,430 | ₩110,246 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,938 | ₩112,951 | ₩110,139 | ₩110,407 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,215 | ₩112,737 | ₩111,760 | ₩112,228 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,144 | ₩112,014 | ₩110,688 | ₩111,572 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,920 | ₩112,871 | ₩111,465 | ₩111,853 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩112,001 | ₩112,603 | ₩110,394 | ₩111,425 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,215 | ₩112,871 | ₩111,545 | ₩112,255 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,733 | ₩112,121 | ₩110,916 | ₩111,224 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,345 | ₩111,960 | ₩110,862 | ₩111,103 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,903 | ₩111,519 | ₩109,711 | ₩110,970 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩110,032 | ₩112,175 | ₩110,032 | ₩111,840 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩110,086 | ₩110,581 | ₩109,403 | ₩109,992 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,447 | ₩111,157 | ₩109,577 | ₩110,421 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,844 | ₩112,844 | ₩110,113 | ₩110,447 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,215 | ₩113,808 | ₩111,960 | ₩112,402 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,255 | ₩113,206 | ₩111,586 | ₩111,920 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,729 | ₩112,576 | ₩110,313 | ₩111,639 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,403 | ₩109,724 | ₩108,305 | ₩109,564 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩109,081 | ₩109,992 | ₩109,015 | ₩109,697 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,189 | ₩110,019 | ₩108,519 | ₩109,148 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,135 | ₩109,992 | ₩108,291 | ₩109,430 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,403 | ₩110,193 | ₩108,693 | ₩110,139 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩108,091 | ₩109,671 | ₩107,568 | ₩109,564 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,287 | ₩109,122 | ₩107,019 | ₩107,850 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,247 | ₩108,157 | ₩106,095 | ₩107,970 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,483 | ₩109,483 | ₩105,453 | ₩105,653 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,389 | ₩110,113 | ₩108,265 | ₩109,256 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,483 | ₩111,920 | ₩109,081 | ₩110,822 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,483 | ₩110,367 | ₩108,573 | ₩110,220 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,283 | ₩110,568 | ₩106,256 | ₩110,434 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,898 | ₩110,434 | ₩108,251 | ₩108,385 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,693 | ₩110,541 | ₩108,238 | ₩108,988 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,604 | ₩109,845 | ₩108,010 | ₩108,117 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,206 | ₩111,170 | ₩109,805 | ₩110,461 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,331 | ₩112,081 | ₩109,523 | ₩109,885 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,510 | ₩111,077 | ₩108,720 | ₩110,956 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,265 | ₩108,827 | ₩108,024 | ₩108,305 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,399 | ₩109,256 | ₩108,291 | ₩108,680 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,541 | ₩111,251 | ₩108,104 | ₩108,385 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,662 | ₩110,206 | ₩107,193 | ₩109,322 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,992 | ₩107,568 | ₩106,176 | ₩107,113 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,890 | ₩108,492 | ₩106,189 | ₩106,939 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,685 | ₩108,733 | ₩106,497 | ₩108,345 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,921 | ₩106,792 | ₩104,970 | ₩105,921 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,386 | ₩106,859 | ₩104,957 | ₩105,814 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩108,010 | ₩108,010 | ₩105,801 | ₩105,801 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,854 | ₩107,756 | ₩105,145 | ₩107,180 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,372 | ₩105,841 | ₩104,703 | ₩104,756 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,609 | ₩106,283 | ₩104,301 | ₩106,243 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,350 | ₩104,555 | ₩103,350 | ₩103,779 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,113 | ₩105,118 | ₩103,123 | ₩103,390 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,113 | ₩105,278 | ₩103,685 | ₩105,225 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩103,042 | ₩105,051 | ₩102,989 | ₩105,051 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,533 | ₩103,993 | ₩101,917 | ₩102,453 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,707 | ₩103,256 | ₩101,770 | ₩102,614 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,158 | ₩103,377 | ₩101,783 | ₩103,203 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,449 | ₩102,252 | ₩101,020 | ₩101,931 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,328 | ₩101,663 | ₩100,659 | ₩101,623 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩102,078 | ₩102,801 | ₩100,793 | ₩101,690 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,413 | ₩103,872 | ₩102,091 | ₩102,815 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,757 | ₩103,578 | ₩101,328 | ₩102,895 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩103,015 | ₩104,448 | ₩102,440 | ₩103,846 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,953 | ₩105,653 | ₩102,774 | ₩102,841 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,872 | ₩104,676 | ₩103,069 | ₩103,283 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,172 | ₩103,792 | ₩101,583 | ₩102,855 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,605 | ₩104,381 | ₩102,078 | ₩102,239 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,127 | ₩104,662 | ₩103,484 | ₩103,672 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,386 | ₩104,569 | ₩102,386 | ₩103,524 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,868 | ₩104,729 | ₩102,239 | ₩103,712 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,440 | ₩103,270 | ₩101,569 | ₩102,359 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,444 | ₩103,966 | ₩102,774 | ₩103,029 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,207 | ₩104,877 | ₩103,203 | ₩103,444 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,877 | ₩105,104 | ₩103,913 | ₩104,609 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,854 | ₩106,751 | ₩104,689 | ₩104,850 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,970 | ₩108,385 | ₩106,537 | ₩106,912 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,787 | ₩109,389 | ₩107,394 | ₩108,358 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,724 | ₩109,938 | ₩107,622 | ₩108,827 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩113,005 | ₩113,259 | ₩109,336 | ₩110,113 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,425 | ₩114,090 | ₩110,956 | ₩113,286 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,269 | ₩111,666 | ₩109,269 | ₩111,063 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,885 | ₩110,340 | ₩108,278 | ₩108,773 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,109 | ₩109,671 | ₩106,109 | ₩109,148 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,394 | ₩108,720 | ₩106,818 | ₩108,010 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,698 | ₩107,997 | ₩106,189 | ₩107,662 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,327 | ₩108,198 | ₩106,082 | ₩106,377 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,903 | ₩108,332 | ₩106,417 | ₩106,484 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,439 | ₩108,961 | ₩106,631 | ₩107,421 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,117 | ₩109,898 | ₩108,077 | ₩109,148 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,648 | ₩111,840 | ₩109,416 | ₩109,858 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,144 | ₩113,353 | ₩110,809 | ₩111,170 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,858 | ₩113,460 | ₩110,742 | ₩111,117 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,808 | ₩118,361 | ₩112,643 | ₩112,992 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,874 | ₩120,464 | ₩117,759 | ₩117,933 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,691 | ₩120,691 | ₩119,272 | ₩119,473 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,299 | ₩120,330 | ₩118,736 | ₩118,977 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,527 | ₩119,754 | ₩116,527 | ₩118,080 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,424 | ₩119,700 | ₩117,223 | ₩119,379 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,353 | ₩116,995 | ₩115,228 | ₩116,433 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,607 | ₩116,969 | ₩115,081 | ₩115,509 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,397 | ₩118,482 | ₩115,938 | ₩116,058 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,652 | ₩118,442 | ₩115,563 | ₩117,183 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,473 | ₩120,879 | ₩119,312 | ₩119,379 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,192 | ₩120,999 | ₩118,576 | ₩119,834 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,173 | ₩122,365 | ₩119,982 | ₩120,531 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,807 | ₩126,168 | ₩121,428 | ₩122,178 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,503 | ₩127,440 | ₩125,405 | ₩125,807 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩128,029 | ₩128,967 | ₩126,958 | ₩127,253 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩125,030 | ₩128,686 | ₩125,030 | ₩127,989 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,239 | ₩129,502 | ₩127,199 | ₩128,525 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,382 | ₩126,931 | ₩125,673 | ₩126,409 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,141 | ₩127,253 | ₩125,137 | ₩126,463 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,682 | ₩126,021 | ₩123,825 | ₩124,360 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩127,065 | ₩127,574 | ₩124,722 | ₩125,820 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,967 | ₩128,967 | ₩126,583 | ₩127,199 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩127,105 | ₩127,922 | ₩126,074 | ₩127,601 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,503 | ₩127,347 | ₩126,168 | ₩126,784 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,851 | ₩127,681 | ₩126,061 | ₩126,409 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,775 | ₩127,601 | ₩123,396 | ₩126,918 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩123,048 | ₩126,356 | ₩122,780 | ₩124,615 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,467 | ₩126,048 | ₩122,633 | ₩122,794 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,374 | ₩126,248 | ₩123,329 | ₩125,164 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,990 | ₩124,990 | ₩122,914 | ₩123,731 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,347 | ₩127,347 | ₩124,896 | ₩125,137 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,583 | ₩129,971 | ₩126,262 | ₩126,690 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,623 | ₩129,596 | ₩126,235 | ₩128,953 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,918 | ₩126,797 | ₩123,731 | ₩125,525 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,696 | ₩123,985 | ₩121,066 | ₩123,744 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,584 | ₩125,070 | ₩121,883 | ₩122,084 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,896 | ₩124,896 | ₩123,222 | ₩124,387 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,133 | ₩125,378 | ₩122,713 | ₩124,441 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,735 | ₩125,391 | ₩124,133 | ₩124,253 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩124,119 | ₩125,619 | ₩123,209 | ₩125,244 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,985 | ₩124,842 | ₩122,405 | ₩124,427 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,182 | ₩124,494 | ₩121,508 | ₩124,079 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,249 | ₩122,472 | ₩119,312 | ₩121,896 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,281 | ₩119,848 | ₩118,013 | ₩119,218 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,263 | ₩119,446 | ₩115,255 | ₩118,482 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,384 | ₩118,522 | ₩115,964 | ₩117,263 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,781 | ₩120,785 | ₩117,129 | ₩117,290 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,361 | ₩119,366 | ₩117,049 | ₩119,218 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,353 | ₩118,013 | ₩116,071 | ₩117,678 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,116 | ₩117,303 | ₩115,429 | ₩115,509 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩117,036 | ₩117,866 | ₩115,563 | ₩116,728 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,224 | ₩117,719 | ₩113,862 | ₩116,955 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,157 | ₩115,455 | ₩114,103 | ₩114,639 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,224 | ₩114,612 | ₩113,286 | ₩113,902 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,411 | ₩114,532 | ₩112,724 | ₩113,661 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩115,000 | ₩115,630 | ₩113,661 | ₩113,808 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,692 | ₩116,312 | ₩114,505 | ₩114,853 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,179 | ₩114,545 | ₩112,657 | ₩113,367 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,643 | ₩113,420 | ₩111,184 | ₩112,697 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,345 | ₩113,059 | ₩111,103 | ₩111,719 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,452 | ₩112,335 | ₩109,684 | ₩111,184 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,509 | ₩113,125 | ₩110,528 | ₩112,148 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,403 | ₩113,554 | ₩109,403 | ₩112,483 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,505 | ₩111,639 | ₩109,965 | ₩111,264 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,943 | ₩111,545 | ₩109,590 | ₩111,371 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩110,059 | ₩111,224 | ₩109,564 | ₩111,037 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩110,005 | ₩110,005 | ₩108,653 | ₩109,363 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,304 | ₩112,255 | ₩108,010 | ₩109,229 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,738 | ₩112,215 | ₩109,122 | ₩111,050 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,988 | ₩110,139 | ₩107,970 | ₩108,291 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,144 | ₩109,081 | ₩107,836 | ₩108,747 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,434 | ₩109,738 | ₩106,966 | ₩108,854 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩107,006 | ₩108,546 | ₩106,658 | ₩107,876 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,707 | ₩107,475 | ₩105,198 | ₩106,926 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,225 | ₩106,243 | ₩104,676 | ₩105,426 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,957 | ₩105,827 | ₩104,636 | ₩104,944 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,225 | ₩106,028 | ₩104,180 | ₩104,582 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,631 | ₩107,448 | ₩105,091 | ₩105,399 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,256 | ₩109,938 | ₩105,011 | ₩106,443 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,514 | ₩110,514 | ₩108,157 | ₩109,764 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,167 | ₩110,380 | ₩106,403 | ₩109,885 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩108,064 | ₩108,064 | ₩106,417 | ₩107,207 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,693 | ₩109,309 | ₩108,211 | ₩108,760 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,773 | ₩109,001 | ₩107,957 | ₩108,278 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,162 | ₩109,684 | ₩107,850 | ₩108,372 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,528 | ₩110,528 | ₩108,814 | ₩109,242 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,407 | ₩110,903 | ₩109,872 | ₩110,260 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,666 | ₩110,795 | ₩108,666 | ₩110,005 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,684 | ₩110,139 | ₩108,492 | ₩108,519 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,818 | ₩110,970 | ₩109,537 | ₩110,019 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,443 | ₩110,313 | ₩109,108 | ₩109,938 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,193 | ₩110,929 | ₩108,050 | ₩108,787 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,300 | ₩111,800 | ₩109,979 | ₩110,340 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,144 | ₩112,282 | ₩109,952 | ₩110,139 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,872 | ₩111,184 | ₩109,322 | ₩110,621 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,617 | ₩110,086 | ₩108,894 | ₩109,831 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,657 | ₩110,862 | ₩109,242 | ₩109,657 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩109,068 | ₩109,791 | ₩108,291 | ₩109,095 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩110,086 | ₩110,876 | ₩109,483 | ₩109,523 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩109,015 | ₩110,621 | ₩109,015 | ₩110,086 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,389 | ₩110,635 | ₩109,229 | ₩110,554 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,470 | ₩109,778 | ₩108,372 | ₩108,680 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,407 | ₩110,970 | ₩109,657 | ₩110,086 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,630 | ₩110,742 | ₩109,189 | ₩110,407 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,916 | ₩109,992 | ₩107,113 | ₩109,336 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,658 | ₩108,305 | ₩106,457 | ₩107,957 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,845 | ₩107,716 | ₩105,948 | ₩106,751 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,345 | ₩108,894 | ₩107,274 | ₩107,300 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,394 | ₩109,724 | ₩107,394 | ₩108,037 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,251 | ₩109,389 | ₩106,912 | ₩107,234 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,796 | ₩109,122 | ₩107,247 | ₩108,907 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,733 | ₩109,456 | ₩107,461 | ₩107,850 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,823 | ₩108,827 | ₩107,073 | ₩108,506 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,671 | ₩108,224 | ₩106,243 | ₩108,171 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,992 | ₩107,287 | ₩105,908 | ₩106,430 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,751 | ₩107,421 | ₩105,613 | ₩107,234 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,256 | ₩106,872 | ₩105,252 | ₩106,350 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,779 | ₩106,283 | ₩103,404 | ₩106,256 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,702 | ₩107,957 | ₩104,060 | ₩104,435 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,622 | ₩107,930 | ₩106,189 | ₩106,323 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,952 | ₩108,037 | ₩105,024 | ₩107,488 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,118 | ₩107,354 | ₩103,538 | ₩106,966 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,484 | ₩106,725 | ₩105,453 | ₩105,667 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,109 | ₩107,475 | ₩104,997 | ₩106,216 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩107,046 | ₩107,207 | ₩105,252 | ₩105,787 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,760 | ₩108,934 | ₩107,073 | ₩107,448 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,336 | ₩109,336 | ₩108,117 | ₩108,921 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,541 | ₩111,331 | ₩109,028 | ₩109,376 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,572 | ₩111,679 | ₩109,671 | ₩109,938 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,144 | ₩111,358 | ₩109,510 | ₩110,206 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,603 | ₩115,697 | ₩109,349 | ₩110,434 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,830 | ₩116,179 | ₩114,532 | ₩115,790 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,143 | ₩115,040 | ₩113,608 | ₩114,759 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,402 | ₩116,192 | ₩113,701 | ₩114,143 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,688 | ₩116,674 | ₩113,688 | ₩115,442 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,844 | ₩113,608 | ₩112,456 | ₩113,179 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,474 | ₩114,558 | ₩112,576 | ₩113,541 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,228 | ₩116,112 | ₩113,433 | ₩113,474 | -1.52% | 42만 |
|---|