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 | ₩104,065 | ₩105,655 | ₩103,985 | ₩105,080 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,265 | ₩105,681 | ₩104,239 | ₩104,479 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,519 | ₩105,241 | ₩103,597 | ₩103,771 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,061 | ₩105,254 | ₩101,540 | ₩104,666 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,422 | ₩102,943 | ₩100,672 | ₩101,981 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,527 | ₩103,223 | ₩101,527 | ₩102,101 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,300 | ₩102,529 | ₩100,231 | ₩101,874 | +0.57% | 74.6만 |
| 2026.09.30 | ₩102,849 | ₩102,849 | ₩101,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,340 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩102,863 | ₩104,105 | ₩102,262 | ₩103,050 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩105,962 | ₩106,096 | ₩103,798 | ₩103,878 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,000 | ₩105,655 | ₩104,279 | ₩105,521 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,748 | ₩106,577 | ₩105,040 | ₩105,508 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,271 | ₩107,739 | ₩104,960 | ₩105,014 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,363 | ₩107,378 | ₩105,722 | ₩106,870 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩107,979 | ₩108,059 | ₩106,296 | ₩106,870 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,323 | ₩108,393 | ₩106,056 | ₩108,099 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,178 | ₩108,193 | ₩106,617 | ₩106,723 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,075 | ₩111,773 | ₩106,015 | ₩107,338 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,353 | ₩109,689 | ₩107,712 | ₩109,141 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,475 | ₩109,596 | ₩107,431 | ₩107,832 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,210 | ₩110,865 | ₩108,033 | ₩108,206 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,118 | ₩111,372 | ₩109,168 | ₩109,983 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,668 | ₩112,681 | ₩109,876 | ₩110,143 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩111,947 | ₩112,468 | ₩111,493 | ₩111,960 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩110,878 | ₩111,746 | ₩110,424 | ₩111,306 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,653 | ₩112,601 | ₩111,199 | ₩111,586 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,733 | ₩112,334 | ₩110,130 | ₩111,159 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩111,947 | ₩112,601 | ₩111,279 | ₩111,987 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,466 | ₩111,853 | ₩110,651 | ₩110,958 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,078 | ₩111,693 | ₩110,598 | ₩110,838 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,638 | ₩111,252 | ₩109,449 | ₩110,704 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,769 | ₩111,907 | ₩109,769 | ₩111,573 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩109,823 | ₩110,317 | ₩109,141 | ₩109,729 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,183 | ₩110,891 | ₩109,315 | ₩110,157 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,575 | ₩112,575 | ₩109,849 | ₩110,183 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩111,947 | ₩113,536 | ₩111,693 | ₩112,134 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩111,987 | ₩112,935 | ₩111,319 | ₩111,653 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,464 | ₩112,307 | ₩110,050 | ₩111,372 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,141 | ₩109,462 | ₩108,046 | ₩109,302 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩108,821 | ₩109,729 | ₩108,754 | ₩109,435 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩108,928 | ₩109,756 | ₩108,260 | ₩108,888 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩108,874 | ₩109,729 | ₩108,033 | ₩109,168 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,141 | ₩109,930 | ₩108,433 | ₩109,876 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩107,832 | ₩109,409 | ₩107,311 | ₩109,302 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,031 | ₩108,861 | ₩106,764 | ₩107,592 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩106,991 | ₩107,899 | ₩105,842 | ₩107,712 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,222 | ₩109,222 | ₩105,201 | ₩105,401 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,128 | ₩109,849 | ₩108,006 | ₩108,994 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,222 | ₩111,653 | ₩108,821 | ₩110,557 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,222 | ₩110,103 | ₩108,313 | ₩109,956 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,029 | ₩110,304 | ₩106,002 | ₩110,170 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,636 | ₩110,170 | ₩107,993 | ₩108,126 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,433 | ₩110,277 | ₩107,979 | ₩108,727 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,342 | ₩109,582 | ₩107,752 | ₩107,859 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩109,943 | ₩110,905 | ₩109,542 | ₩110,197 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,065 | ₩111,813 | ₩109,262 | ₩109,622 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,248 | ₩110,811 | ₩108,460 | ₩110,691 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,006 | ₩108,567 | ₩107,765 | ₩108,046 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,139 | ₩108,994 | ₩108,033 | ₩108,420 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,277 | ₩110,985 | ₩107,846 | ₩108,126 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,405 | ₩109,943 | ₩106,937 | ₩109,061 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,737 | ₩107,311 | ₩105,922 | ₩106,857 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,632 | ₩108,233 | ₩105,935 | ₩106,683 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,430 | ₩108,473 | ₩106,243 | ₩108,086 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,668 | ₩106,536 | ₩104,720 | ₩105,668 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,134 | ₩106,603 | ₩104,706 | ₩105,561 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,752 | ₩107,752 | ₩105,548 | ₩105,548 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,601 | ₩107,498 | ₩104,893 | ₩106,924 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,120 | ₩105,588 | ₩104,452 | ₩104,506 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,359 | ₩106,029 | ₩104,052 | ₩105,989 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,103 | ₩104,306 | ₩103,103 | ₩103,531 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩103,865 | ₩104,867 | ₩102,876 | ₩103,143 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩103,865 | ₩105,027 | ₩103,437 | ₩104,973 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,796 | ₩104,800 | ₩102,743 | ₩104,800 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,288 | ₩103,744 | ₩101,674 | ₩102,208 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,462 | ₩103,010 | ₩101,527 | ₩102,368 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩101,914 | ₩103,130 | ₩101,540 | ₩102,956 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,206 | ₩102,008 | ₩100,779 | ₩101,687 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,086 | ₩101,420 | ₩100,418 | ₩101,380 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩101,834 | ₩102,556 | ₩100,552 | ₩101,447 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,168 | ₩103,624 | ₩101,847 | ₩102,569 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,514 | ₩103,330 | ₩101,086 | ₩102,649 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,769 | ₩104,199 | ₩102,195 | ₩103,597 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,704 | ₩105,401 | ₩102,529 | ₩102,596 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,624 | ₩104,426 | ₩102,823 | ₩103,036 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩101,928 | ₩103,544 | ₩101,340 | ₩102,609 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,357 | ₩104,132 | ₩101,834 | ₩101,994 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩103,878 | ₩104,412 | ₩103,237 | ₩103,424 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,141 | ₩104,319 | ₩102,141 | ₩103,277 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,622 | ₩104,479 | ₩101,994 | ₩103,464 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,195 | ₩103,023 | ₩101,326 | ₩102,115 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,197 | ₩103,718 | ₩102,529 | ₩102,783 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩103,958 | ₩104,626 | ₩102,956 | ₩103,197 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,626 | ₩104,853 | ₩103,664 | ₩104,359 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,601 | ₩106,496 | ₩104,439 | ₩104,599 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,712 | ₩108,126 | ₩106,283 | ₩106,657 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,527 | ₩109,128 | ₩107,138 | ₩108,099 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,462 | ₩109,676 | ₩107,365 | ₩108,567 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,735 | ₩112,989 | ₩109,075 | ₩109,849 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,159 | ₩113,817 | ₩110,691 | ₩113,015 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,008 | ₩111,399 | ₩109,008 | ₩110,798 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,622 | ₩110,077 | ₩108,019 | ₩108,514 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩105,855 | ₩109,409 | ₩105,855 | ₩108,888 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,138 | ₩108,460 | ₩106,563 | ₩107,752 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,443 | ₩107,739 | ₩105,935 | ₩107,405 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,071 | ₩107,939 | ₩105,828 | ₩106,122 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,645 | ₩108,073 | ₩106,162 | ₩106,229 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,180 | ₩108,701 | ₩106,376 | ₩107,164 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩107,859 | ₩109,636 | ₩107,819 | ₩108,888 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,384 | ₩111,573 | ₩109,155 | ₩109,596 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩110,878 | ₩113,082 | ₩110,544 | ₩110,905 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,588 | ₩113,189 | ₩110,477 | ₩110,851 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,529 | ₩118,078 | ₩112,374 | ₩112,722 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,588 | ₩120,176 | ₩117,477 | ₩117,651 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,403 | ₩120,403 | ₩118,987 | ₩119,187 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,014 | ₩120,042 | ₩118,452 | ₩118,693 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,248 | ₩119,468 | ₩116,248 | ₩117,798 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,143 | ₩119,414 | ₩116,943 | ₩119,094 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,075 | ₩116,716 | ₩114,952 | ₩116,155 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,328 | ₩116,689 | ₩114,806 | ₩115,233 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,117 | ₩118,199 | ₩115,660 | ₩115,781 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,370 | ₩118,159 | ₩115,286 | ₩116,903 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,187 | ₩120,590 | ₩119,027 | ₩119,094 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩118,907 | ₩120,710 | ₩118,292 | ₩119,548 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩120,884 | ₩122,073 | ₩119,695 | ₩120,243 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,506 | ₩125,867 | ₩121,138 | ₩121,886 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,201 | ₩127,136 | ₩125,105 | ₩125,506 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,723 | ₩128,659 | ₩126,655 | ₩126,949 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,731 | ₩128,378 | ₩124,731 | ₩127,683 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩126,935 | ₩129,193 | ₩126,895 | ₩128,218 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,080 | ₩126,628 | ₩125,372 | ₩126,107 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩125,840 | ₩126,949 | ₩124,838 | ₩126,161 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,384 | ₩125,720 | ₩123,529 | ₩124,063 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,762 | ₩127,269 | ₩124,424 | ₩125,519 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,659 | ₩128,659 | ₩126,281 | ₩126,895 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩126,802 | ₩127,617 | ₩125,773 | ₩127,296 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,201 | ₩127,042 | ₩125,867 | ₩126,481 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,548 | ₩127,376 | ₩125,760 | ₩126,107 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,477 | ₩127,296 | ₩123,101 | ₩126,615 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,754 | ₩126,054 | ₩122,487 | ₩124,317 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,170 | ₩125,746 | ₩122,340 | ₩122,500 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,077 | ₩125,947 | ₩123,035 | ₩124,865 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,691 | ₩124,691 | ₩122,620 | ₩123,435 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,042 | ₩127,042 | ₩124,598 | ₩124,838 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,273 | ₩129,661 | ₩125,960 | ₩126,388 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,321 | ₩129,286 | ₩125,933 | ₩128,645 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,622 | ₩126,494 | ₩123,435 | ₩125,225 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,405 | ₩123,689 | ₩120,777 | ₩123,449 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,288 | ₩124,771 | ₩121,592 | ₩121,792 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,598 | ₩124,598 | ₩122,928 | ₩124,090 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩123,836 | ₩125,078 | ₩122,420 | ₩124,143 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,437 | ₩125,092 | ₩123,836 | ₩123,956 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩123,823 | ₩125,319 | ₩122,914 | ₩124,945 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,689 | ₩124,544 | ₩122,113 | ₩124,130 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩122,888 | ₩124,197 | ₩121,218 | ₩123,783 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩119,962 | ₩122,180 | ₩119,027 | ₩121,605 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩117,998 | ₩119,561 | ₩117,731 | ₩118,933 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩116,983 | ₩119,160 | ₩114,979 | ₩118,199 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,103 | ₩118,239 | ₩115,687 | ₩116,983 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,494 | ₩120,496 | ₩116,849 | ₩117,010 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,078 | ₩119,080 | ₩116,769 | ₩118,933 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,075 | ₩117,731 | ₩115,794 | ₩117,397 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩116,836 | ₩117,023 | ₩115,153 | ₩115,233 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,756 | ₩117,584 | ₩115,286 | ₩116,449 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩113,951 | ₩117,437 | ₩113,590 | ₩116,676 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩113,884 | ₩115,180 | ₩113,830 | ₩114,365 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩113,951 | ₩114,338 | ₩113,015 | ₩113,630 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,138 | ₩114,258 | ₩112,454 | ₩113,389 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,725 | ₩115,353 | ₩113,389 | ₩113,536 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,418 | ₩116,035 | ₩114,231 | ₩114,578 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩112,909 | ₩114,271 | ₩112,388 | ₩113,096 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,374 | ₩113,149 | ₩110,918 | ₩112,428 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,078 | ₩112,788 | ₩110,838 | ₩111,452 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,185 | ₩112,067 | ₩109,422 | ₩110,918 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,241 | ₩112,855 | ₩110,264 | ₩111,880 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,141 | ₩113,283 | ₩109,141 | ₩112,214 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,239 | ₩111,372 | ₩109,702 | ₩110,998 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,678 | ₩111,279 | ₩109,328 | ₩111,105 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,796 | ₩110,958 | ₩109,302 | ₩110,771 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,743 | ₩109,743 | ₩108,393 | ₩109,101 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,038 | ₩111,987 | ₩107,752 | ₩108,968 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,475 | ₩111,947 | ₩108,861 | ₩110,785 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,727 | ₩109,876 | ₩107,712 | ₩108,033 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩107,886 | ₩108,821 | ₩107,578 | ₩108,487 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,178 | ₩109,475 | ₩106,710 | ₩108,594 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,750 | ₩108,286 | ₩106,403 | ₩107,618 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,454 | ₩107,218 | ₩104,947 | ₩106,670 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩104,973 | ₩105,989 | ₩104,426 | ₩105,174 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,706 | ₩105,575 | ₩104,386 | ₩104,693 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩104,973 | ₩105,775 | ₩103,931 | ₩104,332 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,376 | ₩107,191 | ₩104,840 | ₩105,147 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩108,994 | ₩109,676 | ₩104,760 | ₩106,189 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,250 | ₩110,250 | ₩107,899 | ₩109,502 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩106,910 | ₩110,117 | ₩106,149 | ₩109,622 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,806 | ₩107,806 | ₩106,162 | ₩106,951 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,433 | ₩109,048 | ₩107,952 | ₩108,500 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,514 | ₩108,741 | ₩107,699 | ₩108,019 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩108,901 | ₩109,422 | ₩107,592 | ₩108,113 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,264 | ₩110,264 | ₩108,554 | ₩108,981 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,143 | ₩110,638 | ₩109,609 | ₩109,996 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,407 | ₩110,531 | ₩108,407 | ₩109,743 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,422 | ₩109,876 | ₩108,233 | ₩108,260 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,556 | ₩110,704 | ₩109,275 | ₩109,756 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,181 | ₩110,050 | ₩108,848 | ₩109,676 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩109,930 | ₩110,664 | ₩107,792 | ₩108,527 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,036 | ₩111,533 | ₩109,716 | ₩110,077 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩110,878 | ₩112,014 | ₩109,689 | ₩109,876 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,609 | ₩110,918 | ₩109,061 | ₩110,357 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,355 | ₩109,823 | ₩108,634 | ₩109,569 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,395 | ₩110,598 | ₩108,981 | ₩109,395 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,807 | ₩109,529 | ₩108,033 | ₩108,834 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩109,823 | ₩110,611 | ₩109,222 | ₩109,262 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,754 | ₩110,357 | ₩108,754 | ₩109,823 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,128 | ₩110,370 | ₩108,968 | ₩110,290 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,208 | ₩109,515 | ₩108,113 | ₩108,420 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,143 | ₩110,704 | ₩109,395 | ₩109,823 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,368 | ₩110,477 | ₩108,928 | ₩110,143 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,659 | ₩109,729 | ₩106,857 | ₩109,075 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,403 | ₩108,046 | ₩106,202 | ₩107,699 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,590 | ₩107,458 | ₩105,695 | ₩106,496 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,086 | ₩108,634 | ₩107,017 | ₩107,044 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,138 | ₩109,462 | ₩107,138 | ₩107,779 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩107,993 | ₩109,128 | ₩106,657 | ₩106,977 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,538 | ₩108,861 | ₩106,991 | ₩108,647 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,473 | ₩109,195 | ₩107,204 | ₩107,592 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,565 | ₩108,567 | ₩106,817 | ₩108,246 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,416 | ₩107,966 | ₩105,989 | ₩107,912 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,737 | ₩107,031 | ₩105,655 | ₩106,176 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,496 | ₩107,164 | ₩105,361 | ₩106,977 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,002 | ₩106,617 | ₩105,000 | ₩106,096 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,531 | ₩106,029 | ₩103,157 | ₩106,002 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,445 | ₩107,699 | ₩103,811 | ₩104,185 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,365 | ₩107,672 | ₩105,935 | ₩106,069 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,697 | ₩107,779 | ₩104,773 | ₩107,231 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩104,867 | ₩107,097 | ₩103,290 | ₩106,710 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,229 | ₩106,470 | ₩105,201 | ₩105,414 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩105,855 | ₩107,218 | ₩104,746 | ₩105,962 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,790 | ₩106,951 | ₩105,000 | ₩105,535 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,500 | ₩108,674 | ₩106,817 | ₩107,191 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,075 | ₩109,075 | ₩107,859 | ₩108,660 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,277 | ₩111,065 | ₩108,767 | ₩109,115 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,306 | ₩111,412 | ₩109,409 | ₩109,676 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩110,878 | ₩111,092 | ₩109,248 | ₩109,943 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,327 | ₩115,420 | ₩109,088 | ₩110,170 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,554 | ₩115,901 | ₩114,258 | ₩115,514 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩113,870 | ₩114,765 | ₩113,336 | ₩114,485 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,126 | ₩115,914 | ₩113,430 | ₩113,870 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,416 | ₩116,395 | ₩113,416 | ₩115,166 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,575 | ₩113,336 | ₩112,187 | ₩112,909 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,202 | ₩114,285 | ₩112,307 | ₩113,269 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩114,952 | ₩115,834 | ₩113,162 | ₩113,202 | -1.52% | 42만 |
|---|