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 | ₩104,268 | ₩105,860 | ₩104,187 | ₩105,285 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,468 | ₩105,887 | ₩104,442 | ₩104,683 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,723 | ₩105,445 | ₩103,799 | ₩103,973 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,260 | ₩105,459 | ₩101,738 | ₩104,870 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,621 | ₩103,143 | ₩100,868 | ₩102,180 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,724 | ₩103,424 | ₩101,724 | ₩102,300 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,497 | ₩102,728 | ₩100,426 | ₩102,072 | +0.57% | 74.6만 |
| 2026.09.30 | ₩103,050 | ₩103,050 | ₩101,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,537 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,063 | ₩104,308 | ₩102,461 | ₩103,250 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,168 | ₩106,302 | ₩104,000 | ₩104,080 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,205 | ₩105,860 | ₩104,482 | ₩105,727 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,954 | ₩106,784 | ₩105,245 | ₩105,713 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,480 | ₩107,948 | ₩105,164 | ₩105,218 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,570 | ₩107,587 | ₩105,927 | ₩107,078 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,189 | ₩108,270 | ₩106,503 | ₩107,078 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,530 | ₩108,604 | ₩106,262 | ₩108,310 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,386 | ₩108,403 | ₩106,824 | ₩106,931 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,287 | ₩111,991 | ₩106,222 | ₩107,547 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,564 | ₩109,903 | ₩107,922 | ₩109,354 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,688 | ₩109,809 | ₩107,641 | ₩108,042 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,425 | ₩111,080 | ₩108,243 | ₩108,417 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,335 | ₩111,589 | ₩109,381 | ₩110,197 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,887 | ₩112,901 | ₩110,090 | ₩110,358 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,165 | ₩112,687 | ₩111,710 | ₩112,178 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,094 | ₩111,964 | ₩110,639 | ₩111,522 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,870 | ₩112,820 | ₩111,415 | ₩111,803 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,950 | ₩112,553 | ₩110,344 | ₩111,375 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,165 | ₩112,820 | ₩111,495 | ₩112,205 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,683 | ₩112,071 | ₩110,866 | ₩111,174 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,295 | ₩111,910 | ₩110,813 | ₩111,054 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,853 | ₩111,469 | ₩109,662 | ₩110,920 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,983 | ₩112,124 | ₩109,983 | ₩111,790 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩110,036 | ₩110,532 | ₩109,354 | ₩109,943 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,398 | ₩111,107 | ₩109,528 | ₩110,371 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,794 | ₩112,794 | ₩110,063 | ₩110,398 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,165 | ₩113,757 | ₩111,910 | ₩112,352 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,205 | ₩113,155 | ₩111,536 | ₩111,870 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,679 | ₩112,526 | ₩110,264 | ₩111,589 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,354 | ₩109,675 | ₩108,256 | ₩109,514 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩109,033 | ₩109,943 | ₩108,966 | ₩109,648 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,140 | ₩109,970 | ₩108,470 | ₩109,100 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,086 | ₩109,943 | ₩108,243 | ₩109,381 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,354 | ₩110,144 | ₩108,644 | ₩110,090 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩108,042 | ₩109,622 | ₩107,520 | ₩109,514 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,239 | ₩109,073 | ₩106,971 | ₩107,801 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,199 | ₩108,109 | ₩106,048 | ₩107,922 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,434 | ₩109,434 | ₩105,405 | ₩105,606 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,340 | ₩110,063 | ₩108,216 | ₩109,207 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,434 | ₩111,870 | ₩109,033 | ₩110,773 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,434 | ₩110,318 | ₩108,524 | ₩110,170 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,235 | ₩110,518 | ₩106,208 | ₩110,384 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,849 | ₩110,384 | ₩108,203 | ₩108,337 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,644 | ₩110,492 | ₩108,189 | ₩108,939 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,555 | ₩109,796 | ₩107,962 | ₩108,069 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,157 | ₩111,121 | ₩109,755 | ₩110,411 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,281 | ₩112,031 | ₩109,474 | ₩109,836 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,461 | ₩111,027 | ₩108,671 | ₩110,906 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,216 | ₩108,778 | ₩107,975 | ₩108,256 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,350 | ₩109,207 | ₩108,243 | ₩108,631 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,492 | ₩111,201 | ₩108,055 | ₩108,337 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,614 | ₩110,157 | ₩107,145 | ₩109,274 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,945 | ₩107,520 | ₩106,128 | ₩107,065 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,841 | ₩108,444 | ₩106,141 | ₩106,891 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,637 | ₩108,685 | ₩106,449 | ₩108,296 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,874 | ₩106,744 | ₩104,923 | ₩105,874 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,338 | ₩106,811 | ₩104,910 | ₩105,767 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,962 | ₩107,962 | ₩105,753 | ₩105,753 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,807 | ₩107,707 | ₩105,097 | ₩107,132 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,325 | ₩105,793 | ₩104,656 | ₩104,709 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,562 | ₩106,235 | ₩104,254 | ₩106,195 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,304 | ₩104,509 | ₩103,304 | ₩103,732 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,067 | ₩105,071 | ₩103,076 | ₩103,344 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,067 | ₩105,231 | ₩103,639 | ₩105,178 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,996 | ₩105,004 | ₩102,943 | ₩105,004 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,487 | ₩103,946 | ₩101,872 | ₩102,407 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,661 | ₩103,210 | ₩101,724 | ₩102,568 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,113 | ₩103,331 | ₩101,738 | ₩103,157 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,403 | ₩102,206 | ₩100,975 | ₩101,885 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,283 | ₩101,617 | ₩100,614 | ₩101,577 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩102,032 | ₩102,755 | ₩100,747 | ₩101,644 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,367 | ₩103,826 | ₩102,046 | ₩102,768 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,711 | ₩103,531 | ₩101,283 | ₩102,849 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,969 | ₩104,401 | ₩102,394 | ₩103,799 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,906 | ₩105,606 | ₩102,728 | ₩102,795 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,826 | ₩104,629 | ₩103,023 | ₩103,237 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,126 | ₩103,746 | ₩101,537 | ₩102,809 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,558 | ₩104,335 | ₩102,032 | ₩102,193 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,080 | ₩104,616 | ₩103,438 | ₩103,625 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,340 | ₩104,522 | ₩102,340 | ₩103,478 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,822 | ₩104,683 | ₩102,193 | ₩103,665 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,394 | ₩103,224 | ₩101,524 | ₩102,313 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,398 | ₩103,920 | ₩102,728 | ₩102,983 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,161 | ₩104,830 | ₩103,157 | ₩103,398 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,830 | ₩105,057 | ₩103,866 | ₩104,562 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,807 | ₩106,704 | ₩104,642 | ₩104,803 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,922 | ₩108,337 | ₩106,489 | ₩106,864 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,738 | ₩109,340 | ₩107,346 | ₩108,310 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,675 | ₩109,889 | ₩107,574 | ₩108,778 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,954 | ₩113,209 | ₩109,287 | ₩110,063 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,375 | ₩114,038 | ₩110,906 | ₩113,235 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,220 | ₩111,616 | ₩109,220 | ₩111,014 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,836 | ₩110,291 | ₩108,229 | ₩108,725 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,061 | ₩109,622 | ₩106,061 | ₩109,100 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,346 | ₩108,671 | ₩106,771 | ₩107,962 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,650 | ₩107,948 | ₩106,141 | ₩107,614 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,279 | ₩108,149 | ₩106,034 | ₩106,329 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,855 | ₩108,283 | ₩106,369 | ₩106,436 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,390 | ₩108,912 | ₩106,583 | ₩107,373 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,069 | ₩109,849 | ₩108,029 | ₩109,100 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,599 | ₩111,790 | ₩109,367 | ₩109,809 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,094 | ₩113,302 | ₩110,759 | ₩111,121 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,807 | ₩113,409 | ₩110,692 | ₩111,067 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,756 | ₩118,308 | ₩112,593 | ₩112,941 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,821 | ₩120,410 | ₩117,706 | ₩117,880 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,637 | ₩120,637 | ₩119,218 | ₩119,419 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,245 | ₩120,276 | ₩118,683 | ₩118,924 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,475 | ₩119,700 | ₩116,475 | ₩118,027 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,371 | ₩119,647 | ₩117,171 | ₩119,325 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,301 | ₩116,943 | ₩115,176 | ₩116,381 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,555 | ₩116,916 | ₩115,029 | ₩115,457 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,345 | ₩118,429 | ₩115,886 | ₩116,006 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,599 | ₩118,389 | ₩115,511 | ₩117,130 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,419 | ₩120,825 | ₩119,259 | ₩119,325 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,138 | ₩120,945 | ₩118,522 | ₩119,781 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,119 | ₩122,310 | ₩119,928 | ₩120,477 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,750 | ₩126,112 | ₩121,373 | ₩122,123 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,446 | ₩127,383 | ₩125,349 | ₩125,750 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,972 | ₩128,909 | ₩126,901 | ₩127,196 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,974 | ₩128,628 | ₩124,974 | ₩127,932 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,182 | ₩129,444 | ₩127,142 | ₩128,467 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,326 | ₩126,875 | ₩125,616 | ₩126,353 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,085 | ₩127,196 | ₩125,081 | ₩126,406 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,626 | ₩125,964 | ₩123,769 | ₩124,305 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩127,008 | ₩127,517 | ₩124,666 | ₩125,764 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,909 | ₩128,909 | ₩126,527 | ₩127,142 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩127,049 | ₩127,865 | ₩126,018 | ₩127,544 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,446 | ₩127,289 | ₩126,112 | ₩126,727 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,794 | ₩127,624 | ₩126,005 | ₩126,353 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,720 | ₩127,544 | ₩123,341 | ₩126,861 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,993 | ₩126,299 | ₩122,725 | ₩124,559 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,412 | ₩125,991 | ₩122,578 | ₩122,739 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,318 | ₩126,192 | ₩123,274 | ₩125,108 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,934 | ₩124,934 | ₩122,859 | ₩123,676 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,289 | ₩127,289 | ₩124,840 | ₩125,081 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,525 | ₩129,913 | ₩126,205 | ₩126,634 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,567 | ₩129,538 | ₩126,179 | ₩128,896 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,863 | ₩126,741 | ₩123,676 | ₩125,469 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,641 | ₩123,930 | ₩121,012 | ₩123,689 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,528 | ₩125,014 | ₩121,828 | ₩122,029 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,840 | ₩124,840 | ₩123,167 | ₩124,331 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,077 | ₩125,322 | ₩122,658 | ₩124,385 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,679 | ₩125,335 | ₩124,077 | ₩124,198 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩124,064 | ₩125,563 | ₩123,154 | ₩125,188 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,930 | ₩124,786 | ₩122,350 | ₩124,372 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,127 | ₩124,438 | ₩121,454 | ₩124,024 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,196 | ₩122,417 | ₩119,259 | ₩121,842 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,228 | ₩119,794 | ₩117,960 | ₩119,165 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,211 | ₩119,392 | ₩115,203 | ₩118,429 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,331 | ₩118,469 | ₩115,912 | ₩117,211 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,727 | ₩120,731 | ₩117,077 | ₩117,237 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,308 | ₩119,312 | ₩116,997 | ₩119,165 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,301 | ₩117,960 | ₩116,019 | ₩117,626 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,063 | ₩117,251 | ₩115,377 | ₩115,457 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,983 | ₩117,813 | ₩115,511 | ₩116,675 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,172 | ₩117,666 | ₩113,811 | ₩116,903 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,105 | ₩115,404 | ₩114,052 | ₩114,587 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,172 | ₩114,560 | ₩113,235 | ₩113,851 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,360 | ₩114,480 | ₩112,673 | ₩113,610 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,949 | ₩115,578 | ₩113,610 | ₩113,757 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,641 | ₩116,260 | ₩114,453 | ₩114,801 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,128 | ₩114,494 | ₩112,606 | ₩113,316 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,593 | ₩113,369 | ₩111,134 | ₩112,646 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,295 | ₩113,008 | ₩111,054 | ₩111,669 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,402 | ₩112,285 | ₩109,635 | ₩111,134 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,459 | ₩113,075 | ₩110,478 | ₩112,098 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,354 | ₩113,503 | ₩109,354 | ₩112,432 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,455 | ₩111,589 | ₩109,916 | ₩111,214 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,893 | ₩111,495 | ₩109,541 | ₩111,321 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩110,010 | ₩111,174 | ₩109,514 | ₩110,987 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,956 | ₩109,956 | ₩108,604 | ₩109,314 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,254 | ₩112,205 | ₩107,962 | ₩109,180 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,688 | ₩112,165 | ₩109,073 | ₩111,000 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,939 | ₩110,090 | ₩107,922 | ₩108,243 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,096 | ₩109,033 | ₩107,788 | ₩108,698 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,386 | ₩109,688 | ₩106,918 | ₩108,805 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,958 | ₩108,497 | ₩106,610 | ₩107,828 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,660 | ₩107,426 | ₩105,151 | ₩106,878 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,178 | ₩106,195 | ₩104,629 | ₩105,379 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,910 | ₩105,780 | ₩104,589 | ₩104,897 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,178 | ₩105,981 | ₩104,134 | ₩104,535 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,583 | ₩107,400 | ₩105,044 | ₩105,352 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,207 | ₩109,889 | ₩104,964 | ₩106,396 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,465 | ₩110,465 | ₩108,109 | ₩109,715 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,119 | ₩110,331 | ₩106,356 | ₩109,836 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩108,015 | ₩108,015 | ₩106,369 | ₩107,159 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,644 | ₩109,260 | ₩108,163 | ₩108,711 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,725 | ₩108,952 | ₩107,908 | ₩108,229 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,113 | ₩109,635 | ₩107,801 | ₩108,323 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,478 | ₩110,478 | ₩108,765 | ₩109,193 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,358 | ₩110,853 | ₩109,822 | ₩110,210 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,618 | ₩110,746 | ₩108,618 | ₩109,956 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,635 | ₩110,090 | ₩108,444 | ₩108,470 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,769 | ₩110,920 | ₩109,488 | ₩109,970 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,394 | ₩110,264 | ₩109,059 | ₩109,889 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,144 | ₩110,880 | ₩108,002 | ₩108,738 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,251 | ₩111,750 | ₩109,929 | ₩110,291 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,094 | ₩112,232 | ₩109,903 | ₩110,090 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,822 | ₩111,134 | ₩109,274 | ₩110,572 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,568 | ₩110,036 | ₩108,845 | ₩109,782 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,608 | ₩110,813 | ₩109,193 | ₩109,608 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩109,019 | ₩109,742 | ₩108,243 | ₩109,046 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩110,036 | ₩110,826 | ₩109,434 | ₩109,474 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,966 | ₩110,572 | ₩108,966 | ₩110,036 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,340 | ₩110,585 | ₩109,180 | ₩110,505 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,421 | ₩109,729 | ₩108,323 | ₩108,631 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,358 | ₩110,920 | ₩109,608 | ₩110,036 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,581 | ₩110,692 | ₩109,140 | ₩110,358 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,868 | ₩109,943 | ₩107,065 | ₩109,287 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,610 | ₩108,256 | ₩106,409 | ₩107,908 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,797 | ₩107,667 | ₩105,901 | ₩106,704 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,296 | ₩108,845 | ₩107,226 | ₩107,252 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,346 | ₩109,675 | ₩107,346 | ₩107,989 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,203 | ₩109,340 | ₩106,864 | ₩107,185 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,748 | ₩109,073 | ₩107,199 | ₩108,859 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,685 | ₩109,407 | ₩107,413 | ₩107,801 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,774 | ₩108,778 | ₩107,025 | ₩108,457 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,623 | ₩108,176 | ₩106,195 | ₩108,122 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,945 | ₩107,239 | ₩105,860 | ₩106,382 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,704 | ₩107,373 | ₩105,566 | ₩107,185 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,208 | ₩106,824 | ₩105,205 | ₩106,302 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,732 | ₩106,235 | ₩103,357 | ₩106,208 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,654 | ₩107,908 | ₩104,013 | ₩104,388 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,574 | ₩107,881 | ₩106,141 | ₩106,275 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,904 | ₩107,989 | ₩104,977 | ₩107,440 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,071 | ₩107,306 | ₩103,491 | ₩106,918 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,436 | ₩106,677 | ₩105,405 | ₩105,619 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,061 | ₩107,426 | ₩104,950 | ₩106,168 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩106,998 | ₩107,159 | ₩105,205 | ₩105,740 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,711 | ₩108,885 | ₩107,025 | ₩107,400 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,287 | ₩109,287 | ₩108,069 | ₩108,872 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,492 | ₩111,281 | ₩108,979 | ₩109,327 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,522 | ₩111,629 | ₩109,622 | ₩109,889 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,094 | ₩111,308 | ₩109,461 | ₩110,157 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,551 | ₩115,645 | ₩109,300 | ₩110,384 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,779 | ₩116,127 | ₩114,480 | ₩115,738 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,092 | ₩114,989 | ₩113,557 | ₩114,708 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,350 | ₩116,140 | ₩113,650 | ₩114,092 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,637 | ₩116,622 | ₩113,637 | ₩115,390 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,794 | ₩113,557 | ₩112,406 | ₩113,128 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,423 | ₩114,507 | ₩112,526 | ₩113,490 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,176 | ₩116,060 | ₩113,383 | ₩113,423 | -1.52% | 42만 |
|---|