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 | ₩103,980 | ₩105,569 | ₩103,900 | ₩104,995 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,180 | ₩105,595 | ₩104,154 | ₩104,394 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,434 | ₩105,155 | ₩103,513 | ₩103,686 | -0.72% | 80.4만 |
| 2026.10.06 | ₩101,978 | ₩105,168 | ₩101,457 | ₩104,581 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,338 | ₩102,859 | ₩100,590 | ₩101,898 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,444 | ₩103,139 | ₩101,444 | ₩102,018 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,217 | ₩102,445 | ₩100,149 | ₩101,791 | +0.57% | 74.6만 |
| 2026.09.30 | ₩102,765 | ₩102,765 | ₩101,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,257 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩102,779 | ₩104,020 | ₩102,178 | ₩102,966 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩105,876 | ₩106,009 | ₩103,713 | ₩103,793 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩104,914 | ₩105,569 | ₩104,194 | ₩105,435 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,662 | ₩106,490 | ₩104,955 | ₩105,422 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,184 | ₩107,651 | ₩104,874 | ₩104,928 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,276 | ₩107,290 | ₩105,635 | ₩106,783 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩107,891 | ₩107,971 | ₩106,209 | ₩106,783 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,236 | ₩108,305 | ₩105,969 | ₩108,011 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,090 | ₩108,105 | ₩106,530 | ₩106,636 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩108,986 | ₩111,682 | ₩105,929 | ₩107,250 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,265 | ₩109,600 | ₩107,624 | ₩109,052 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,386 | ₩109,506 | ₩107,344 | ₩107,744 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,120 | ₩110,774 | ₩107,944 | ₩108,118 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,028 | ₩111,281 | ₩109,079 | ₩109,893 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,576 | ₩112,590 | ₩109,786 | ₩110,053 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩111,855 | ₩112,376 | ₩111,402 | ₩111,869 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩110,788 | ₩111,655 | ₩110,334 | ₩111,215 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,562 | ₩112,509 | ₩111,108 | ₩111,495 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,642 | ₩112,242 | ₩110,040 | ₩111,068 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩111,855 | ₩112,509 | ₩111,188 | ₩111,895 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,375 | ₩111,762 | ₩110,561 | ₩110,868 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩110,988 | ₩111,602 | ₩110,507 | ₩110,748 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,547 | ₩111,161 | ₩109,359 | ₩110,614 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,680 | ₩111,815 | ₩109,680 | ₩111,482 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩109,733 | ₩110,227 | ₩109,052 | ₩109,640 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,093 | ₩110,801 | ₩109,226 | ₩110,067 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,483 | ₩112,483 | ₩109,760 | ₩110,093 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩111,855 | ₩113,444 | ₩111,602 | ₩112,042 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩111,895 | ₩112,843 | ₩111,228 | ₩111,562 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,374 | ₩112,216 | ₩109,960 | ₩111,281 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,052 | ₩109,373 | ₩107,958 | ₩109,213 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩108,732 | ₩109,640 | ₩108,665 | ₩109,346 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩108,839 | ₩109,666 | ₩108,171 | ₩108,799 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩108,785 | ₩109,640 | ₩107,944 | ₩109,079 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,052 | ₩109,840 | ₩108,345 | ₩109,786 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩107,744 | ₩109,319 | ₩107,224 | ₩109,213 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩106,943 | ₩108,772 | ₩106,676 | ₩107,504 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩106,903 | ₩107,811 | ₩105,755 | ₩107,624 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,132 | ₩109,132 | ₩105,115 | ₩105,315 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,039 | ₩109,760 | ₩107,918 | ₩108,906 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,132 | ₩111,562 | ₩108,732 | ₩110,467 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,132 | ₩110,013 | ₩108,225 | ₩109,867 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩105,942 | ₩110,214 | ₩105,916 | ₩110,080 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,546 | ₩110,080 | ₩107,904 | ₩108,038 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,345 | ₩110,187 | ₩107,891 | ₩108,639 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,253 | ₩109,493 | ₩107,664 | ₩107,771 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩109,853 | ₩110,814 | ₩109,453 | ₩110,107 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩110,974 | ₩111,722 | ₩109,172 | ₩109,533 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,159 | ₩110,721 | ₩108,372 | ₩110,601 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩107,918 | ₩108,478 | ₩107,678 | ₩107,958 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,051 | ₩108,906 | ₩107,944 | ₩108,332 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,187 | ₩110,894 | ₩107,758 | ₩108,038 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,317 | ₩109,853 | ₩106,850 | ₩108,972 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,650 | ₩107,224 | ₩105,836 | ₩106,770 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,544 | ₩108,145 | ₩105,849 | ₩106,596 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,343 | ₩108,385 | ₩106,156 | ₩107,998 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,582 | ₩106,450 | ₩104,634 | ₩105,582 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,048 | ₩106,516 | ₩104,621 | ₩105,475 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,664 | ₩107,664 | ₩105,462 | ₩105,462 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,515 | ₩107,411 | ₩104,808 | ₩106,837 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,035 | ₩105,502 | ₩104,367 | ₩104,421 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,274 | ₩105,942 | ₩103,967 | ₩105,902 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,019 | ₩104,220 | ₩103,019 | ₩103,446 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩103,780 | ₩104,781 | ₩102,792 | ₩103,059 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩103,780 | ₩104,941 | ₩103,353 | ₩104,888 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,712 | ₩104,714 | ₩102,659 | ₩104,714 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,205 | ₩103,660 | ₩101,591 | ₩102,125 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,378 | ₩102,926 | ₩101,444 | ₩102,285 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩101,831 | ₩103,046 | ₩101,457 | ₩102,872 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,124 | ₩101,925 | ₩100,697 | ₩101,604 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,004 | ₩101,337 | ₩100,336 | ₩101,297 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩101,751 | ₩102,472 | ₩100,470 | ₩101,364 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,085 | ₩103,540 | ₩101,764 | ₩102,485 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,431 | ₩103,246 | ₩101,004 | ₩102,565 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,685 | ₩104,114 | ₩102,111 | ₩103,513 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,620 | ₩105,315 | ₩102,445 | ₩102,512 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,540 | ₩104,341 | ₩102,739 | ₩102,952 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩101,844 | ₩103,460 | ₩101,257 | ₩102,525 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,273 | ₩104,047 | ₩101,751 | ₩101,911 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩103,793 | ₩104,327 | ₩103,153 | ₩103,339 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,058 | ₩104,234 | ₩102,058 | ₩103,193 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,539 | ₩104,394 | ₩101,911 | ₩103,379 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,111 | ₩102,939 | ₩101,244 | ₩102,031 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,113 | ₩103,633 | ₩102,445 | ₩102,699 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩103,873 | ₩104,541 | ₩102,872 | ₩103,113 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,541 | ₩104,768 | ₩103,580 | ₩104,274 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,515 | ₩106,409 | ₩104,354 | ₩104,514 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,624 | ₩108,038 | ₩106,196 | ₩106,570 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,438 | ₩109,039 | ₩107,050 | ₩108,011 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,373 | ₩109,586 | ₩107,277 | ₩108,478 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,643 | ₩112,897 | ₩108,986 | ₩109,760 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,068 | ₩113,724 | ₩110,601 | ₩112,923 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩108,919 | ₩111,308 | ₩108,919 | ₩110,707 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,533 | ₩109,987 | ₩107,931 | ₩108,425 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩105,769 | ₩109,319 | ₩105,769 | ₩108,799 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,050 | ₩108,372 | ₩106,476 | ₩107,664 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,356 | ₩107,651 | ₩105,849 | ₩107,317 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩106,983 | ₩107,851 | ₩105,742 | ₩106,036 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,557 | ₩107,985 | ₩106,076 | ₩106,142 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,091 | ₩108,612 | ₩106,289 | ₩107,077 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩107,771 | ₩109,546 | ₩107,731 | ₩108,799 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,294 | ₩111,482 | ₩109,066 | ₩109,506 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩110,788 | ₩112,990 | ₩110,454 | ₩110,814 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,496 | ₩113,097 | ₩110,387 | ₩110,761 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,434 | ₩117,982 | ₩112,283 | ₩112,630 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,490 | ₩120,078 | ₩117,381 | ₩117,555 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,305 | ₩120,305 | ₩118,890 | ₩119,090 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩118,916 | ₩119,944 | ₩118,356 | ₩118,596 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,153 | ₩119,370 | ₩116,153 | ₩117,702 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,048 | ₩119,317 | ₩116,848 | ₩118,997 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩115,980 | ₩116,621 | ₩114,859 | ₩116,060 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,234 | ₩116,594 | ₩114,712 | ₩115,139 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,021 | ₩118,102 | ₩115,566 | ₩115,686 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,275 | ₩118,062 | ₩115,192 | ₩116,807 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,090 | ₩120,491 | ₩118,930 | ₩118,997 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩118,810 | ₩120,612 | ₩118,196 | ₩119,450 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩120,785 | ₩121,973 | ₩119,597 | ₩120,144 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,404 | ₩125,764 | ₩121,039 | ₩121,786 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,098 | ₩127,032 | ₩125,003 | ₩125,404 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,619 | ₩128,554 | ₩126,551 | ₩126,845 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,629 | ₩128,273 | ₩124,629 | ₩127,579 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩126,832 | ₩129,088 | ₩126,792 | ₩128,113 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩125,977 | ₩126,525 | ₩125,270 | ₩126,004 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩125,737 | ₩126,845 | ₩124,736 | ₩126,058 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,282 | ₩125,617 | ₩123,428 | ₩123,962 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,658 | ₩127,165 | ₩124,322 | ₩125,417 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,554 | ₩128,554 | ₩126,178 | ₩126,792 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩126,698 | ₩127,512 | ₩125,670 | ₩127,192 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,098 | ₩126,939 | ₩125,764 | ₩126,378 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,445 | ₩127,272 | ₩125,657 | ₩126,004 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,376 | ₩127,192 | ₩123,001 | ₩126,511 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,654 | ₩125,951 | ₩122,387 | ₩124,216 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,069 | ₩125,644 | ₩122,240 | ₩122,400 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩123,975 | ₩125,844 | ₩122,934 | ₩124,763 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,589 | ₩124,589 | ₩122,520 | ₩123,335 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩126,939 | ₩126,939 | ₩124,496 | ₩124,736 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,168 | ₩129,555 | ₩125,857 | ₩126,284 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,218 | ₩129,181 | ₩125,831 | ₩128,540 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,521 | ₩126,391 | ₩123,335 | ₩125,123 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,306 | ₩123,588 | ₩120,678 | ₩123,348 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,188 | ₩124,669 | ₩121,493 | ₩121,693 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,496 | ₩124,496 | ₩122,827 | ₩123,989 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩123,735 | ₩124,976 | ₩122,320 | ₩124,042 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,336 | ₩124,990 | ₩123,735 | ₩123,855 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩123,722 | ₩125,217 | ₩122,814 | ₩124,843 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,588 | ₩124,442 | ₩122,013 | ₩124,029 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩122,787 | ₩124,095 | ₩121,119 | ₩123,682 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩119,864 | ₩122,080 | ₩118,930 | ₩121,506 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩117,902 | ₩119,464 | ₩117,635 | ₩118,836 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩116,888 | ₩119,063 | ₩114,885 | ₩118,102 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,008 | ₩118,142 | ₩115,593 | ₩116,888 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,397 | ₩120,398 | ₩116,754 | ₩116,914 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩117,982 | ₩118,983 | ₩116,674 | ₩118,836 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩115,980 | ₩117,635 | ₩115,700 | ₩117,301 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩116,741 | ₩116,928 | ₩115,059 | ₩115,139 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,661 | ₩117,488 | ₩115,192 | ₩116,354 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩113,858 | ₩117,341 | ₩113,497 | ₩116,581 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩113,791 | ₩115,086 | ₩113,737 | ₩114,271 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩113,858 | ₩114,245 | ₩112,923 | ₩113,537 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,044 | ₩114,165 | ₩112,363 | ₩113,297 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,632 | ₩115,259 | ₩113,297 | ₩113,444 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,325 | ₩115,940 | ₩114,138 | ₩114,485 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩112,816 | ₩114,178 | ₩112,296 | ₩113,003 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,283 | ₩113,057 | ₩110,828 | ₩112,336 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩110,988 | ₩112,696 | ₩110,748 | ₩111,362 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,095 | ₩111,976 | ₩109,333 | ₩110,828 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,149 | ₩112,763 | ₩110,174 | ₩111,789 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,052 | ₩113,190 | ₩109,052 | ₩112,122 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,148 | ₩111,281 | ₩109,613 | ₩110,908 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,587 | ₩111,188 | ₩109,239 | ₩111,014 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,706 | ₩110,868 | ₩109,213 | ₩110,681 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,653 | ₩109,653 | ₩108,305 | ₩109,012 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩110,948 | ₩111,895 | ₩107,664 | ₩108,879 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,386 | ₩111,855 | ₩108,772 | ₩110,694 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,639 | ₩109,786 | ₩107,624 | ₩107,944 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩107,798 | ₩108,732 | ₩107,491 | ₩108,398 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,090 | ₩109,386 | ₩106,623 | ₩108,505 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,663 | ₩108,198 | ₩106,316 | ₩107,531 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,368 | ₩107,130 | ₩104,861 | ₩106,583 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩104,888 | ₩105,902 | ₩104,341 | ₩105,088 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,621 | ₩105,488 | ₩104,300 | ₩104,607 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩104,888 | ₩105,689 | ₩103,847 | ₩104,247 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,289 | ₩107,104 | ₩104,754 | ₩105,061 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩108,906 | ₩109,586 | ₩104,674 | ₩106,102 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,160 | ₩110,160 | ₩107,811 | ₩109,413 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩106,823 | ₩110,027 | ₩106,062 | ₩109,533 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,718 | ₩107,718 | ₩106,076 | ₩106,863 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,345 | ₩108,959 | ₩107,864 | ₩108,412 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,425 | ₩108,652 | ₩107,611 | ₩107,931 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩108,812 | ₩109,333 | ₩107,504 | ₩108,025 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,174 | ₩110,174 | ₩108,465 | ₩108,892 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,053 | ₩110,547 | ₩109,520 | ₩109,907 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,318 | ₩110,441 | ₩108,318 | ₩109,653 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,333 | ₩109,786 | ₩108,145 | ₩108,171 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,466 | ₩110,614 | ₩109,186 | ₩109,666 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,092 | ₩109,960 | ₩108,759 | ₩109,586 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩109,840 | ₩110,574 | ₩107,704 | ₩108,438 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩109,947 | ₩111,442 | ₩109,626 | ₩109,987 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩110,788 | ₩111,922 | ₩109,600 | ₩109,786 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,520 | ₩110,828 | ₩108,972 | ₩110,267 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,266 | ₩109,733 | ₩108,545 | ₩109,479 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,306 | ₩110,507 | ₩108,892 | ₩109,306 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,719 | ₩109,439 | ₩107,944 | ₩108,745 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩109,733 | ₩110,521 | ₩109,132 | ₩109,172 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,665 | ₩110,267 | ₩108,665 | ₩109,733 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,039 | ₩110,280 | ₩108,879 | ₩110,200 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,119 | ₩109,426 | ₩108,025 | ₩108,332 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,053 | ₩110,614 | ₩109,306 | ₩109,733 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,279 | ₩110,387 | ₩108,839 | ₩110,053 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,571 | ₩109,640 | ₩106,770 | ₩108,986 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,316 | ₩107,958 | ₩106,116 | ₩107,611 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,503 | ₩107,371 | ₩105,609 | ₩106,409 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩107,998 | ₩108,545 | ₩106,930 | ₩106,957 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,050 | ₩109,373 | ₩107,050 | ₩107,691 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩107,904 | ₩109,039 | ₩106,570 | ₩106,890 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,451 | ₩108,772 | ₩106,903 | ₩108,558 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,385 | ₩109,106 | ₩107,117 | ₩107,504 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,477 | ₩108,478 | ₩106,730 | ₩108,158 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,329 | ₩107,878 | ₩105,902 | ₩107,824 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,650 | ₩106,943 | ₩105,569 | ₩106,089 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,409 | ₩107,077 | ₩105,275 | ₩106,890 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩105,916 | ₩106,530 | ₩104,914 | ₩106,009 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,446 | ₩105,942 | ₩103,072 | ₩105,916 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,357 | ₩107,611 | ₩103,727 | ₩104,100 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,277 | ₩107,584 | ₩105,849 | ₩105,982 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,610 | ₩107,691 | ₩104,688 | ₩107,144 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩104,781 | ₩107,010 | ₩103,206 | ₩106,623 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,142 | ₩106,383 | ₩105,115 | ₩105,328 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩105,769 | ₩107,130 | ₩104,661 | ₩105,876 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,703 | ₩106,863 | ₩104,914 | ₩105,448 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,412 | ₩108,585 | ₩106,730 | ₩107,104 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩108,986 | ₩108,986 | ₩107,771 | ₩108,572 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,187 | ₩110,974 | ₩108,679 | ₩109,026 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,215 | ₩111,321 | ₩109,319 | ₩109,586 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩110,788 | ₩111,001 | ₩109,159 | ₩109,853 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,232 | ₩115,326 | ₩108,999 | ₩110,080 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,459 | ₩115,806 | ₩114,165 | ₩115,419 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩113,777 | ₩114,672 | ₩113,244 | ₩114,391 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,032 | ₩115,820 | ₩113,337 | ₩113,777 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,324 | ₩116,300 | ₩113,324 | ₩115,072 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,483 | ₩113,244 | ₩112,096 | ₩112,816 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,110 | ₩114,191 | ₩112,216 | ₩113,177 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩114,859 | ₩115,740 | ₩113,070 | ₩113,110 | -1.52% | 42만 |
|---|