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 | ₩104,102 | ₩105,692 | ₩104,021 | ₩105,117 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,302 | ₩105,719 | ₩104,275 | ₩104,516 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,556 | ₩105,278 | ₩103,634 | ₩103,808 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,097 | ₩105,291 | ₩101,576 | ₩104,703 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,458 | ₩102,979 | ₩100,707 | ₩102,017 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,563 | ₩103,260 | ₩101,563 | ₩102,137 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,335 | ₩102,565 | ₩100,266 | ₩101,910 | +0.57% | 74.6만 |
| 2026.09.30 | ₩102,886 | ₩102,886 | ₩101,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,376 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩102,899 | ₩104,142 | ₩102,298 | ₩103,086 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩105,999 | ₩106,133 | ₩103,834 | ₩103,915 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,037 | ₩105,692 | ₩104,315 | ₩105,558 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,785 | ₩106,614 | ₩105,077 | ₩105,545 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,309 | ₩107,777 | ₩104,997 | ₩105,050 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,400 | ₩107,416 | ₩105,759 | ₩106,908 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,017 | ₩108,097 | ₩106,333 | ₩106,908 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,360 | ₩108,431 | ₩106,093 | ₩108,137 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,215 | ₩108,231 | ₩106,654 | ₩106,761 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,113 | ₩111,812 | ₩106,053 | ₩107,376 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,391 | ₩109,728 | ₩107,750 | ₩109,180 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,514 | ₩109,634 | ₩107,469 | ₩107,870 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,249 | ₩110,904 | ₩108,071 | ₩108,244 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,158 | ₩111,412 | ₩109,207 | ₩110,022 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,708 | ₩112,721 | ₩109,915 | ₩110,182 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩111,986 | ₩112,507 | ₩111,532 | ₩111,999 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩110,917 | ₩111,786 | ₩110,463 | ₩111,345 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,692 | ₩112,641 | ₩111,238 | ₩111,625 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,772 | ₩112,374 | ₩110,169 | ₩111,198 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩111,986 | ₩112,641 | ₩111,318 | ₩112,026 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,505 | ₩111,893 | ₩110,690 | ₩110,997 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,118 | ₩111,732 | ₩110,636 | ₩110,877 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,677 | ₩111,291 | ₩109,487 | ₩110,743 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,808 | ₩111,946 | ₩109,808 | ₩111,612 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩109,861 | ₩110,356 | ₩109,180 | ₩109,768 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,222 | ₩110,930 | ₩109,354 | ₩110,195 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,614 | ₩112,614 | ₩109,888 | ₩110,222 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩111,986 | ₩113,576 | ₩111,732 | ₩112,173 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,026 | ₩112,975 | ₩111,358 | ₩111,692 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,503 | ₩112,347 | ₩110,089 | ₩111,412 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,180 | ₩109,501 | ₩108,084 | ₩109,340 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩108,859 | ₩109,768 | ₩108,792 | ₩109,474 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩108,966 | ₩109,795 | ₩108,298 | ₩108,926 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩108,913 | ₩109,768 | ₩108,071 | ₩109,207 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,180 | ₩109,968 | ₩108,472 | ₩109,915 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩107,870 | ₩109,447 | ₩107,349 | ₩109,340 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,068 | ₩108,899 | ₩106,801 | ₩107,630 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,028 | ₩107,937 | ₩105,879 | ₩107,750 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,260 | ₩109,260 | ₩105,238 | ₩105,438 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,166 | ₩109,888 | ₩108,044 | ₩109,033 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,260 | ₩111,692 | ₩108,859 | ₩110,596 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,260 | ₩110,142 | ₩108,351 | ₩109,995 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,066 | ₩110,342 | ₩106,039 | ₩110,209 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,674 | ₩110,209 | ₩108,031 | ₩108,164 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,472 | ₩110,316 | ₩108,017 | ₩108,766 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,380 | ₩109,621 | ₩107,790 | ₩107,897 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩109,982 | ₩110,944 | ₩109,581 | ₩110,236 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,104 | ₩111,852 | ₩109,300 | ₩109,661 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,287 | ₩110,850 | ₩108,498 | ₩110,730 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,044 | ₩108,605 | ₩107,803 | ₩108,084 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,178 | ₩109,033 | ₩108,071 | ₩108,458 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,316 | ₩111,024 | ₩107,884 | ₩108,164 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,443 | ₩109,982 | ₩106,975 | ₩109,100 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,774 | ₩107,349 | ₩105,959 | ₩106,895 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,670 | ₩108,271 | ₩105,973 | ₩106,721 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,467 | ₩108,512 | ₩106,280 | ₩108,124 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,705 | ₩106,574 | ₩104,756 | ₩105,705 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,171 | ₩106,641 | ₩104,743 | ₩105,598 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,790 | ₩107,790 | ₩105,585 | ₩105,585 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,638 | ₩107,536 | ₩104,930 | ₩106,961 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,157 | ₩105,625 | ₩104,489 | ₩104,543 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,396 | ₩106,066 | ₩104,088 | ₩106,026 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,139 | ₩104,342 | ₩103,139 | ₩103,567 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩103,901 | ₩104,903 | ₩102,912 | ₩103,180 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩103,901 | ₩105,064 | ₩103,474 | ₩105,010 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,832 | ₩104,837 | ₩102,779 | ₩104,837 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,324 | ₩103,781 | ₩101,710 | ₩102,244 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,498 | ₩103,046 | ₩101,563 | ₩102,404 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩101,950 | ₩103,166 | ₩101,576 | ₩102,992 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,242 | ₩102,044 | ₩100,814 | ₩101,723 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,122 | ₩101,456 | ₩100,453 | ₩101,416 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩101,870 | ₩102,592 | ₩100,587 | ₩101,482 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,204 | ₩103,661 | ₩101,883 | ₩102,605 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,549 | ₩103,367 | ₩101,122 | ₩102,685 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,805 | ₩104,235 | ₩102,231 | ₩103,634 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,741 | ₩105,438 | ₩102,565 | ₩102,632 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,661 | ₩104,462 | ₩102,859 | ₩103,073 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩101,964 | ₩103,580 | ₩101,376 | ₩102,645 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,393 | ₩104,168 | ₩101,870 | ₩102,030 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩103,915 | ₩104,449 | ₩103,273 | ₩103,460 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,177 | ₩104,356 | ₩102,177 | ₩103,313 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,658 | ₩104,516 | ₩102,030 | ₩103,500 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,231 | ₩103,059 | ₩101,362 | ₩102,151 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,233 | ₩103,754 | ₩102,565 | ₩102,819 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩103,995 | ₩104,663 | ₩102,992 | ₩103,233 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,663 | ₩104,890 | ₩103,701 | ₩104,396 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,638 | ₩106,534 | ₩104,476 | ₩104,636 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,750 | ₩108,164 | ₩106,320 | ₩106,694 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,565 | ₩109,166 | ₩107,175 | ₩108,137 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,501 | ₩109,714 | ₩107,402 | ₩108,605 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,775 | ₩113,028 | ₩109,113 | ₩109,888 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,198 | ₩113,857 | ₩110,730 | ₩113,055 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,046 | ₩111,438 | ₩109,046 | ₩110,837 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,661 | ₩110,115 | ₩108,057 | ₩108,552 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩105,892 | ₩109,447 | ₩105,892 | ₩108,926 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,175 | ₩108,498 | ₩106,601 | ₩107,790 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,480 | ₩107,777 | ₩105,973 | ₩107,443 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,108 | ₩107,977 | ₩105,866 | ₩106,160 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,683 | ₩108,111 | ₩106,200 | ₩106,267 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,218 | ₩108,739 | ₩106,414 | ₩107,202 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩107,897 | ₩109,674 | ₩107,857 | ₩108,926 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,423 | ₩111,612 | ₩109,193 | ₩109,634 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩110,917 | ₩113,122 | ₩110,583 | ₩110,944 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,628 | ₩113,229 | ₩110,516 | ₩110,890 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,570 | ₩118,120 | ₩112,414 | ₩112,761 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,630 | ₩120,218 | ₩117,519 | ₩117,692 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,445 | ₩120,445 | ₩119,029 | ₩119,229 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,055 | ₩120,084 | ₩118,494 | ₩118,735 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,289 | ₩119,510 | ₩116,289 | ₩117,839 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,185 | ₩119,456 | ₩116,984 | ₩119,136 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,115 | ₩116,757 | ₩114,993 | ₩116,196 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,369 | ₩116,730 | ₩114,846 | ₩115,274 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,158 | ₩118,240 | ₩115,701 | ₩115,821 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,412 | ₩118,200 | ₩115,327 | ₩116,944 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,229 | ₩120,632 | ₩119,069 | ₩119,136 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩118,949 | ₩120,753 | ₩118,334 | ₩119,590 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩120,926 | ₩122,116 | ₩119,737 | ₩120,285 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,550 | ₩125,911 | ₩121,180 | ₩121,929 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,245 | ₩127,180 | ₩125,149 | ₩125,550 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,768 | ₩128,704 | ₩126,699 | ₩126,993 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,775 | ₩128,423 | ₩124,775 | ₩127,728 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩126,980 | ₩129,238 | ₩126,940 | ₩128,263 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,125 | ₩126,673 | ₩125,416 | ₩126,151 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩125,884 | ₩126,993 | ₩124,882 | ₩126,205 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,428 | ₩125,764 | ₩123,572 | ₩124,107 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩126,806 | ₩127,314 | ₩124,468 | ₩125,563 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,704 | ₩128,704 | ₩126,325 | ₩126,940 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩126,846 | ₩127,662 | ₩125,817 | ₩127,341 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,245 | ₩127,087 | ₩125,911 | ₩126,526 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,592 | ₩127,421 | ₩125,804 | ₩126,151 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,521 | ₩127,341 | ₩123,145 | ₩126,659 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,797 | ₩126,098 | ₩122,530 | ₩124,361 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,214 | ₩125,791 | ₩122,383 | ₩122,543 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,120 | ₩125,991 | ₩123,078 | ₩124,909 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,735 | ₩124,735 | ₩122,664 | ₩123,479 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,087 | ₩127,087 | ₩124,641 | ₩124,882 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,319 | ₩129,706 | ₩126,004 | ₩126,432 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,365 | ₩129,332 | ₩125,978 | ₩128,691 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,666 | ₩126,539 | ₩123,479 | ₩125,269 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,447 | ₩123,733 | ₩120,819 | ₩123,492 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,332 | ₩124,815 | ₩121,635 | ₩121,835 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,641 | ₩124,641 | ₩122,971 | ₩124,134 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩123,880 | ₩125,122 | ₩122,463 | ₩124,187 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,481 | ₩125,136 | ₩123,880 | ₩124,000 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩123,866 | ₩125,363 | ₩122,958 | ₩124,989 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,733 | ₩124,588 | ₩122,156 | ₩124,174 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩122,931 | ₩124,240 | ₩121,260 | ₩123,826 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,004 | ₩122,223 | ₩119,069 | ₩121,648 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,040 | ₩119,603 | ₩117,773 | ₩118,975 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,024 | ₩119,202 | ₩115,020 | ₩118,240 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,144 | ₩118,280 | ₩115,728 | ₩117,024 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,537 | ₩120,539 | ₩116,891 | ₩117,051 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,120 | ₩119,122 | ₩116,810 | ₩118,975 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,115 | ₩117,773 | ₩115,835 | ₩117,438 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩116,877 | ₩117,064 | ₩115,193 | ₩115,274 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,797 | ₩117,626 | ₩115,327 | ₩116,490 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩113,991 | ₩117,479 | ₩113,630 | ₩116,717 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩113,924 | ₩115,220 | ₩113,870 | ₩114,405 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩113,991 | ₩114,378 | ₩113,055 | ₩113,670 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,178 | ₩114,298 | ₩112,494 | ₩113,429 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,766 | ₩115,394 | ₩113,429 | ₩113,576 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,458 | ₩116,075 | ₩114,271 | ₩114,619 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩112,948 | ₩114,311 | ₩112,427 | ₩113,135 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,414 | ₩113,189 | ₩110,957 | ₩112,467 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,118 | ₩112,828 | ₩110,877 | ₩111,492 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,224 | ₩112,106 | ₩109,460 | ₩110,957 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,280 | ₩112,895 | ₩110,302 | ₩111,919 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,180 | ₩113,322 | ₩109,180 | ₩112,253 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,278 | ₩111,412 | ₩109,741 | ₩111,037 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,717 | ₩111,318 | ₩109,367 | ₩111,144 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩109,835 | ₩110,997 | ₩109,340 | ₩110,810 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,781 | ₩109,781 | ₩108,431 | ₩109,140 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,077 | ₩112,026 | ₩107,790 | ₩109,006 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,514 | ₩111,986 | ₩108,899 | ₩110,824 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,766 | ₩109,915 | ₩107,750 | ₩108,071 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩107,924 | ₩108,859 | ₩107,616 | ₩108,525 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,215 | ₩109,514 | ₩106,748 | ₩108,632 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,788 | ₩108,325 | ₩106,440 | ₩107,656 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,491 | ₩107,255 | ₩104,984 | ₩106,708 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,010 | ₩106,026 | ₩104,462 | ₩105,211 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,743 | ₩105,612 | ₩104,422 | ₩104,730 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,010 | ₩105,812 | ₩103,968 | ₩104,369 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,414 | ₩107,229 | ₩104,877 | ₩105,184 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,033 | ₩109,714 | ₩104,797 | ₩106,226 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,289 | ₩110,289 | ₩107,937 | ₩109,541 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩106,948 | ₩110,155 | ₩106,186 | ₩109,661 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩107,843 | ₩107,843 | ₩106,200 | ₩106,988 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,472 | ₩109,086 | ₩107,990 | ₩108,538 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,552 | ₩108,779 | ₩107,737 | ₩108,057 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩108,939 | ₩109,460 | ₩107,630 | ₩108,151 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,302 | ₩110,302 | ₩108,592 | ₩109,019 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,182 | ₩110,677 | ₩109,648 | ₩110,035 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,445 | ₩110,570 | ₩108,445 | ₩109,781 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,460 | ₩109,915 | ₩108,271 | ₩108,298 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,594 | ₩110,743 | ₩109,313 | ₩109,795 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,220 | ₩110,089 | ₩108,886 | ₩109,714 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩109,968 | ₩110,703 | ₩107,830 | ₩108,565 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,075 | ₩111,572 | ₩109,754 | ₩110,115 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩110,917 | ₩112,053 | ₩109,728 | ₩109,915 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,648 | ₩110,957 | ₩109,100 | ₩110,396 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,394 | ₩109,861 | ₩108,672 | ₩109,607 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,434 | ₩110,636 | ₩109,019 | ₩109,434 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩108,846 | ₩109,567 | ₩108,071 | ₩108,872 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩109,861 | ₩110,650 | ₩109,260 | ₩109,300 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,792 | ₩110,396 | ₩108,792 | ₩109,861 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,166 | ₩110,409 | ₩109,006 | ₩110,329 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,247 | ₩109,554 | ₩108,151 | ₩108,458 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,182 | ₩110,743 | ₩109,434 | ₩109,861 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,407 | ₩110,516 | ₩108,966 | ₩110,182 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,696 | ₩109,768 | ₩106,895 | ₩109,113 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,440 | ₩108,084 | ₩106,240 | ₩107,737 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,627 | ₩107,496 | ₩105,732 | ₩106,534 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,124 | ₩108,672 | ₩107,055 | ₩107,082 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,175 | ₩109,501 | ₩107,175 | ₩107,817 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,031 | ₩109,166 | ₩106,694 | ₩107,015 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,576 | ₩108,899 | ₩107,028 | ₩108,685 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,512 | ₩109,233 | ₩107,242 | ₩107,630 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,603 | ₩108,605 | ₩106,855 | ₩108,284 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,454 | ₩108,004 | ₩106,026 | ₩107,950 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,774 | ₩107,068 | ₩105,692 | ₩106,213 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,534 | ₩107,202 | ₩105,398 | ₩107,015 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,039 | ₩106,654 | ₩105,037 | ₩106,133 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,567 | ₩106,066 | ₩103,193 | ₩106,039 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,483 | ₩107,737 | ₩103,848 | ₩104,222 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,402 | ₩107,710 | ₩105,973 | ₩106,106 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,734 | ₩107,817 | ₩104,810 | ₩107,269 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩104,903 | ₩107,135 | ₩103,327 | ₩106,748 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,267 | ₩106,507 | ₩105,238 | ₩105,451 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩105,892 | ₩107,255 | ₩104,783 | ₩105,999 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,828 | ₩106,988 | ₩105,037 | ₩105,572 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,538 | ₩108,712 | ₩106,855 | ₩107,229 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,113 | ₩109,113 | ₩107,897 | ₩108,699 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,316 | ₩111,104 | ₩108,806 | ₩109,153 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,345 | ₩111,452 | ₩109,447 | ₩109,714 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩110,917 | ₩111,131 | ₩109,287 | ₩109,982 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,367 | ₩115,461 | ₩109,126 | ₩110,209 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,594 | ₩115,942 | ₩114,298 | ₩115,554 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩113,910 | ₩114,806 | ₩113,376 | ₩114,525 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,167 | ₩115,955 | ₩113,469 | ₩113,910 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,456 | ₩116,436 | ₩113,456 | ₩115,207 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,614 | ₩113,376 | ₩112,227 | ₩112,948 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,242 | ₩114,325 | ₩112,347 | ₩113,309 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩114,993 | ₩115,875 | ₩113,202 | ₩113,242 | -1.52% | 42만 |
|---|