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 | ₩104,213 | ₩105,805 | ₩104,133 | ₩105,230 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,414 | ₩105,832 | ₩104,387 | ₩104,628 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,668 | ₩105,390 | ₩103,745 | ₩103,919 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,206 | ₩105,404 | ₩101,685 | ₩104,815 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,568 | ₩103,089 | ₩100,815 | ₩102,126 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,671 | ₩103,370 | ₩101,671 | ₩102,247 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,444 | ₩102,675 | ₩100,374 | ₩102,019 | +0.57% | 74.6만 |
| 2026.09.30 | ₩102,996 | ₩102,996 | ₩101,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,484 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,009 | ₩104,253 | ₩102,407 | ₩103,196 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,113 | ₩106,246 | ₩103,946 | ₩104,026 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,150 | ₩105,805 | ₩104,427 | ₩105,671 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,899 | ₩106,728 | ₩105,190 | ₩105,658 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,424 | ₩107,892 | ₩105,109 | ₩105,163 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,514 | ₩107,531 | ₩105,872 | ₩107,022 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,133 | ₩108,213 | ₩106,447 | ₩107,022 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,474 | ₩108,547 | ₩106,206 | ₩108,253 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,330 | ₩108,347 | ₩106,768 | ₩106,875 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,230 | ₩111,932 | ₩106,166 | ₩107,491 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,507 | ₩109,845 | ₩107,865 | ₩109,297 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,631 | ₩109,751 | ₩107,584 | ₩107,986 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,367 | ₩111,022 | ₩108,186 | ₩108,360 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,277 | ₩111,531 | ₩109,323 | ₩110,139 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,828 | ₩112,842 | ₩110,032 | ₩110,300 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,106 | ₩112,628 | ₩111,651 | ₩112,119 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,036 | ₩111,905 | ₩110,581 | ₩111,464 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,812 | ₩112,761 | ₩111,357 | ₩111,745 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,892 | ₩112,494 | ₩110,287 | ₩111,317 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,106 | ₩112,761 | ₩111,437 | ₩112,146 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,624 | ₩112,012 | ₩110,808 | ₩111,116 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,236 | ₩111,852 | ₩110,755 | ₩110,996 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,795 | ₩111,410 | ₩109,604 | ₩110,862 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,925 | ₩112,066 | ₩109,925 | ₩111,731 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩109,979 | ₩110,474 | ₩109,297 | ₩109,885 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,340 | ₩111,049 | ₩109,471 | ₩110,313 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,735 | ₩112,735 | ₩110,006 | ₩110,340 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,106 | ₩113,698 | ₩111,852 | ₩112,293 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,146 | ₩113,096 | ₩111,477 | ₩111,812 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,621 | ₩112,467 | ₩110,206 | ₩111,531 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,297 | ₩109,618 | ₩108,200 | ₩109,457 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩108,976 | ₩109,885 | ₩108,909 | ₩109,591 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,083 | ₩109,912 | ₩108,414 | ₩109,042 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,029 | ₩109,885 | ₩108,186 | ₩109,323 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,297 | ₩110,086 | ₩108,588 | ₩110,032 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩107,986 | ₩109,564 | ₩107,464 | ₩109,457 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,183 | ₩109,016 | ₩106,915 | ₩107,745 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,143 | ₩108,052 | ₩105,992 | ₩107,865 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,377 | ₩109,377 | ₩105,350 | ₩105,551 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,283 | ₩110,006 | ₩108,160 | ₩109,149 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,377 | ₩111,812 | ₩108,976 | ₩110,715 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,377 | ₩110,260 | ₩108,467 | ₩110,113 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,180 | ₩110,460 | ₩106,153 | ₩110,327 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,792 | ₩110,327 | ₩108,146 | ₩108,280 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,588 | ₩110,434 | ₩108,133 | ₩108,882 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,497 | ₩109,738 | ₩107,905 | ₩108,012 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,099 | ₩111,062 | ₩109,698 | ₩110,353 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,223 | ₩111,972 | ₩109,417 | ₩109,778 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,404 | ₩110,969 | ₩108,614 | ₩110,848 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,160 | ₩108,721 | ₩107,919 | ₩108,200 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,293 | ₩109,149 | ₩108,186 | ₩108,574 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,434 | ₩111,143 | ₩107,999 | ₩108,280 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,558 | ₩110,099 | ₩107,089 | ₩109,216 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,889 | ₩107,464 | ₩106,073 | ₩107,009 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,785 | ₩108,387 | ₩106,086 | ₩106,835 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,581 | ₩108,628 | ₩106,394 | ₩108,240 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,818 | ₩106,688 | ₩104,869 | ₩105,818 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,283 | ₩106,755 | ₩104,855 | ₩105,711 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,905 | ₩107,905 | ₩105,698 | ₩105,698 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,752 | ₩107,651 | ₩105,042 | ₩107,076 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,270 | ₩105,738 | ₩104,601 | ₩104,655 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,507 | ₩106,180 | ₩104,200 | ₩106,139 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,250 | ₩104,454 | ₩103,250 | ₩103,678 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,012 | ₩105,016 | ₩103,022 | ₩103,290 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,012 | ₩105,176 | ₩103,584 | ₩105,123 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,942 | ₩104,949 | ₩102,889 | ₩104,949 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,434 | ₩103,892 | ₩101,818 | ₩102,354 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,608 | ₩103,156 | ₩101,671 | ₩102,514 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,059 | ₩103,277 | ₩101,685 | ₩103,103 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,350 | ₩102,153 | ₩100,922 | ₩101,832 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,230 | ₩101,564 | ₩100,561 | ₩101,524 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩101,979 | ₩102,701 | ₩100,695 | ₩101,591 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,313 | ₩103,772 | ₩101,992 | ₩102,715 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,658 | ₩103,477 | ₩101,230 | ₩102,795 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,915 | ₩104,347 | ₩102,340 | ₩103,745 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,852 | ₩105,551 | ₩102,675 | ₩102,742 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,772 | ₩104,574 | ₩102,969 | ₩103,183 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,073 | ₩103,691 | ₩101,484 | ₩102,755 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,504 | ₩104,280 | ₩101,979 | ₩102,140 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,026 | ₩104,561 | ₩103,384 | ₩103,571 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,287 | ₩104,467 | ₩102,287 | ₩103,424 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,768 | ₩104,628 | ₩102,140 | ₩103,611 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,340 | ₩103,170 | ₩101,471 | ₩102,260 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,344 | ₩103,865 | ₩102,675 | ₩102,929 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,106 | ₩104,775 | ₩103,103 | ₩103,344 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,775 | ₩105,002 | ₩103,812 | ₩104,507 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,752 | ₩106,648 | ₩104,588 | ₩104,748 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,865 | ₩108,280 | ₩106,434 | ₩106,808 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,681 | ₩109,283 | ₩107,290 | ₩108,253 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,618 | ₩109,832 | ₩107,517 | ₩108,721 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,895 | ₩113,149 | ₩109,230 | ₩110,006 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,317 | ₩113,979 | ₩110,848 | ₩113,176 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,163 | ₩111,557 | ₩109,163 | ₩110,955 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,778 | ₩110,233 | ₩108,173 | ₩108,668 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,006 | ₩109,564 | ₩106,006 | ₩109,042 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,290 | ₩108,614 | ₩106,715 | ₩107,905 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,594 | ₩107,892 | ₩106,086 | ₩107,558 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,223 | ₩108,093 | ₩105,979 | ₩106,273 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,798 | ₩108,226 | ₩106,313 | ₩106,380 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,333 | ₩108,855 | ₩106,527 | ₩107,317 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,012 | ₩109,792 | ₩107,972 | ₩109,042 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,541 | ₩111,731 | ₩109,310 | ₩109,751 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,036 | ₩113,243 | ₩110,701 | ₩111,062 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,748 | ₩113,350 | ₩110,634 | ₩111,009 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,695 | ₩118,246 | ₩112,534 | ₩112,882 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,758 | ₩120,347 | ₩117,644 | ₩117,818 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,574 | ₩120,574 | ₩119,156 | ₩119,357 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,183 | ₩120,213 | ₩118,621 | ₩118,862 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,414 | ₩119,638 | ₩116,414 | ₩117,965 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,310 | ₩119,584 | ₩117,109 | ₩119,263 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,240 | ₩116,882 | ₩115,116 | ₩116,320 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,494 | ₩116,855 | ₩114,969 | ₩115,397 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,283 | ₩118,367 | ₩115,825 | ₩115,945 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,537 | ₩118,327 | ₩115,450 | ₩117,069 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,357 | ₩120,761 | ₩119,196 | ₩119,263 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,076 | ₩120,882 | ₩118,460 | ₩119,718 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,056 | ₩122,246 | ₩119,865 | ₩120,414 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,684 | ₩126,046 | ₩121,310 | ₩122,059 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,380 | ₩127,317 | ₩125,283 | ₩125,684 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,905 | ₩128,842 | ₩126,835 | ₩127,129 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,909 | ₩128,561 | ₩124,909 | ₩127,865 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,116 | ₩129,377 | ₩127,076 | ₩128,400 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,260 | ₩126,808 | ₩125,551 | ₩126,286 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,019 | ₩127,129 | ₩125,016 | ₩126,340 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,561 | ₩125,898 | ₩123,705 | ₩124,240 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,942 | ₩127,450 | ₩124,601 | ₩125,698 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,842 | ₩128,842 | ₩126,460 | ₩127,076 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩126,982 | ₩127,798 | ₩125,952 | ₩127,477 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,380 | ₩127,223 | ₩126,046 | ₩126,661 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,728 | ₩127,557 | ₩125,939 | ₩126,286 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,654 | ₩127,477 | ₩123,276 | ₩126,795 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,929 | ₩126,233 | ₩122,661 | ₩124,494 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,347 | ₩125,925 | ₩122,514 | ₩122,674 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,253 | ₩126,126 | ₩123,210 | ₩125,042 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,868 | ₩124,868 | ₩122,795 | ₩123,611 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,223 | ₩127,223 | ₩124,775 | ₩125,016 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,457 | ₩129,845 | ₩126,139 | ₩126,567 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,500 | ₩129,470 | ₩126,113 | ₩128,828 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,798 | ₩126,674 | ₩123,611 | ₩125,403 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,577 | ₩123,865 | ₩120,949 | ₩123,624 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,464 | ₩124,949 | ₩121,765 | ₩121,965 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,775 | ₩124,775 | ₩123,103 | ₩124,266 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,012 | ₩125,256 | ₩122,594 | ₩124,320 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,614 | ₩125,270 | ₩124,012 | ₩124,133 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩123,999 | ₩125,497 | ₩123,089 | ₩125,123 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,865 | ₩124,721 | ₩122,286 | ₩124,307 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,062 | ₩124,373 | ₩121,390 | ₩123,959 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,133 | ₩122,353 | ₩119,196 | ₩121,778 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,166 | ₩119,731 | ₩117,899 | ₩119,103 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,149 | ₩119,330 | ₩115,143 | ₩118,367 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,270 | ₩118,407 | ₩115,852 | ₩117,149 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,664 | ₩120,668 | ₩117,016 | ₩117,176 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,246 | ₩119,250 | ₩116,935 | ₩119,103 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,240 | ₩117,899 | ₩115,959 | ₩117,564 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,002 | ₩117,190 | ₩115,317 | ₩115,397 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,922 | ₩117,751 | ₩115,450 | ₩116,614 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,113 | ₩117,604 | ₩113,751 | ₩116,842 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,046 | ₩115,343 | ₩113,992 | ₩114,527 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,113 | ₩114,501 | ₩113,176 | ₩113,792 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,300 | ₩114,420 | ₩112,614 | ₩113,551 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,889 | ₩115,517 | ₩113,551 | ₩113,698 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,581 | ₩116,200 | ₩114,394 | ₩114,741 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,069 | ₩114,434 | ₩112,547 | ₩113,256 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,534 | ₩113,310 | ₩111,076 | ₩112,588 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,236 | ₩112,949 | ₩110,996 | ₩111,611 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,343 | ₩112,226 | ₩109,578 | ₩111,076 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,400 | ₩113,016 | ₩110,420 | ₩112,039 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,297 | ₩113,444 | ₩109,297 | ₩112,374 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,397 | ₩111,531 | ₩109,858 | ₩111,156 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,835 | ₩111,437 | ₩109,484 | ₩111,263 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,952 | ₩111,116 | ₩109,457 | ₩110,929 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,899 | ₩109,899 | ₩108,547 | ₩109,256 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,196 | ₩112,146 | ₩107,905 | ₩109,123 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,631 | ₩112,106 | ₩109,016 | ₩110,942 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,882 | ₩110,032 | ₩107,865 | ₩108,186 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,039 | ₩108,976 | ₩107,731 | ₩108,641 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,330 | ₩109,631 | ₩106,862 | ₩108,748 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,902 | ₩108,440 | ₩106,554 | ₩107,772 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,604 | ₩107,370 | ₩105,096 | ₩106,822 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,123 | ₩106,139 | ₩104,574 | ₩105,323 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,855 | ₩105,725 | ₩104,534 | ₩104,842 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,123 | ₩105,925 | ₩104,079 | ₩104,481 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,527 | ₩107,343 | ₩104,989 | ₩105,297 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,149 | ₩109,832 | ₩104,909 | ₩106,340 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,407 | ₩110,407 | ₩108,052 | ₩109,658 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,063 | ₩110,273 | ₩106,300 | ₩109,778 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,959 | ₩107,959 | ₩106,313 | ₩107,103 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,588 | ₩109,203 | ₩108,106 | ₩108,654 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,668 | ₩108,895 | ₩107,852 | ₩108,173 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,056 | ₩109,578 | ₩107,745 | ₩108,267 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,420 | ₩110,420 | ₩108,708 | ₩109,136 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,300 | ₩110,795 | ₩109,765 | ₩110,153 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,561 | ₩110,688 | ₩108,561 | ₩109,899 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,578 | ₩110,032 | ₩108,387 | ₩108,414 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,711 | ₩110,862 | ₩109,430 | ₩109,912 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,337 | ₩110,206 | ₩109,002 | ₩109,832 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,086 | ₩110,822 | ₩107,945 | ₩108,681 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,193 | ₩111,691 | ₩109,872 | ₩110,233 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,036 | ₩112,173 | ₩109,845 | ₩110,032 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,765 | ₩111,076 | ₩109,216 | ₩110,514 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,511 | ₩109,979 | ₩108,788 | ₩109,725 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,551 | ₩110,755 | ₩109,136 | ₩109,551 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,962 | ₩109,685 | ₩108,186 | ₩108,989 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩109,979 | ₩110,768 | ₩109,377 | ₩109,417 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,909 | ₩110,514 | ₩108,909 | ₩109,979 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,283 | ₩110,527 | ₩109,123 | ₩110,447 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,364 | ₩109,671 | ₩108,267 | ₩108,574 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,300 | ₩110,862 | ₩109,551 | ₩109,979 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,524 | ₩110,634 | ₩109,083 | ₩110,300 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,812 | ₩109,885 | ₩107,009 | ₩109,230 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,554 | ₩108,200 | ₩106,354 | ₩107,852 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,741 | ₩107,611 | ₩105,845 | ₩106,648 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,240 | ₩108,788 | ₩107,170 | ₩107,196 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,290 | ₩109,618 | ₩107,290 | ₩107,932 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,146 | ₩109,283 | ₩106,808 | ₩107,129 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,691 | ₩109,016 | ₩107,143 | ₩108,802 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,628 | ₩109,350 | ₩107,357 | ₩107,745 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,718 | ₩108,721 | ₩106,969 | ₩108,400 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,568 | ₩108,119 | ₩106,139 | ₩108,066 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,889 | ₩107,183 | ₩105,805 | ₩106,327 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,648 | ₩107,317 | ₩105,511 | ₩107,129 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,153 | ₩106,768 | ₩105,150 | ₩106,246 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,678 | ₩106,180 | ₩103,303 | ₩106,153 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,598 | ₩107,852 | ₩103,959 | ₩104,333 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,517 | ₩107,825 | ₩106,086 | ₩106,220 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,848 | ₩107,932 | ₩104,922 | ₩107,384 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,016 | ₩107,250 | ₩103,437 | ₩106,862 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,380 | ₩106,621 | ₩105,350 | ₩105,564 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,006 | ₩107,370 | ₩104,895 | ₩106,113 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,942 | ₩107,103 | ₩105,150 | ₩105,685 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,654 | ₩108,828 | ₩106,969 | ₩107,343 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,230 | ₩109,230 | ₩108,012 | ₩108,815 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,434 | ₩111,223 | ₩108,922 | ₩109,270 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,464 | ₩111,571 | ₩109,564 | ₩109,832 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,036 | ₩111,250 | ₩109,404 | ₩110,099 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,491 | ₩115,584 | ₩109,243 | ₩110,327 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,718 | ₩116,066 | ₩114,420 | ₩115,678 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,032 | ₩114,929 | ₩113,497 | ₩114,648 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,290 | ₩116,079 | ₩113,591 | ₩114,032 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,578 | ₩116,561 | ₩113,578 | ₩115,330 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,735 | ₩113,497 | ₩112,347 | ₩113,069 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,363 | ₩114,447 | ₩112,467 | ₩113,430 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,116 | ₩115,999 | ₩113,323 | ₩113,363 | -1.52% | 42만 |
|---|