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 | ₩104,270 | ₩105,863 | ₩104,190 | ₩105,287 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,471 | ₩105,890 | ₩104,444 | ₩104,685 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,725 | ₩105,448 | ₩103,801 | ₩103,975 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,262 | ₩105,461 | ₩101,740 | ₩104,872 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,624 | ₩103,146 | ₩100,870 | ₩102,182 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,727 | ₩103,427 | ₩101,727 | ₩102,302 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,499 | ₩102,731 | ₩100,428 | ₩102,075 | +0.57% | 74.6만 |
| 2026.09.30 | ₩103,052 | ₩103,052 | ₩101,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,539 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,065 | ₩104,310 | ₩102,463 | ₩103,253 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,171 | ₩106,304 | ₩104,002 | ₩104,083 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,207 | ₩105,863 | ₩104,484 | ₩105,729 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩105,956 | ₩106,786 | ₩105,247 | ₩105,716 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,482 | ₩107,951 | ₩105,167 | ₩105,220 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,572 | ₩107,589 | ₩105,930 | ₩107,081 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,192 | ₩108,272 | ₩106,505 | ₩107,081 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,532 | ₩108,607 | ₩106,264 | ₩108,312 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,389 | ₩108,406 | ₩106,826 | ₩106,934 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,289 | ₩111,993 | ₩106,224 | ₩107,549 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,567 | ₩109,905 | ₩107,924 | ₩109,356 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,691 | ₩109,811 | ₩107,643 | ₩108,045 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,427 | ₩111,083 | ₩108,245 | ₩108,419 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,337 | ₩111,592 | ₩109,383 | ₩110,200 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,890 | ₩112,903 | ₩110,092 | ₩110,360 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,167 | ₩112,689 | ₩111,712 | ₩112,181 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,096 | ₩111,966 | ₩110,641 | ₩111,525 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,873 | ₩112,823 | ₩111,418 | ₩111,806 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩111,953 | ₩112,555 | ₩110,347 | ₩111,377 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,167 | ₩112,823 | ₩111,498 | ₩112,207 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,685 | ₩112,073 | ₩110,869 | ₩111,177 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,297 | ₩111,913 | ₩110,815 | ₩111,056 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,855 | ₩111,471 | ₩109,664 | ₩110,922 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩109,985 | ₩112,127 | ₩109,985 | ₩111,792 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩110,039 | ₩110,534 | ₩109,356 | ₩109,945 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,400 | ₩111,110 | ₩109,530 | ₩110,374 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,796 | ₩112,796 | ₩110,066 | ₩110,400 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,167 | ₩113,760 | ₩111,913 | ₩112,355 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,207 | ₩113,158 | ₩111,538 | ₩111,873 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,681 | ₩112,529 | ₩110,266 | ₩111,592 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,356 | ₩109,678 | ₩108,259 | ₩109,517 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩109,035 | ₩109,945 | ₩108,968 | ₩109,651 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,142 | ₩109,972 | ₩108,473 | ₩109,102 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,089 | ₩109,945 | ₩108,245 | ₩109,383 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,356 | ₩110,146 | ₩108,647 | ₩110,092 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩108,045 | ₩109,624 | ₩107,523 | ₩109,517 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,241 | ₩109,075 | ₩106,974 | ₩107,804 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,201 | ₩108,111 | ₩106,050 | ₩107,924 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,437 | ₩109,437 | ₩105,408 | ₩105,608 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,343 | ₩110,066 | ₩108,219 | ₩109,209 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,437 | ₩111,873 | ₩109,035 | ₩110,775 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,437 | ₩110,320 | ₩108,526 | ₩110,173 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,238 | ₩110,521 | ₩106,211 | ₩110,387 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,852 | ₩110,387 | ₩108,205 | ₩108,339 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,647 | ₩110,494 | ₩108,192 | ₩108,941 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,557 | ₩109,798 | ₩107,964 | ₩108,071 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,159 | ₩111,123 | ₩109,758 | ₩110,414 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,284 | ₩112,033 | ₩109,477 | ₩109,838 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,463 | ₩111,029 | ₩108,674 | ₩110,909 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,219 | ₩108,781 | ₩107,978 | ₩108,259 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,352 | ₩109,209 | ₩108,245 | ₩108,633 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,494 | ₩111,203 | ₩108,058 | ₩108,339 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,616 | ₩110,159 | ₩107,148 | ₩109,276 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩106,947 | ₩107,523 | ₩106,130 | ₩107,067 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,844 | ₩108,446 | ₩106,144 | ₩106,893 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,639 | ₩108,687 | ₩106,452 | ₩108,299 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,876 | ₩106,746 | ₩104,926 | ₩105,876 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,341 | ₩106,813 | ₩104,912 | ₩105,769 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩107,964 | ₩107,964 | ₩105,756 | ₩105,756 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,809 | ₩107,710 | ₩105,100 | ₩107,134 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,327 | ₩105,796 | ₩104,658 | ₩104,712 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,564 | ₩106,238 | ₩104,257 | ₩106,197 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,306 | ₩104,511 | ₩103,306 | ₩103,735 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,069 | ₩105,073 | ₩103,079 | ₩103,346 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,069 | ₩105,234 | ₩103,641 | ₩105,180 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩102,998 | ₩105,006 | ₩102,945 | ₩105,006 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,490 | ₩103,949 | ₩101,874 | ₩102,409 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,664 | ₩103,213 | ₩101,727 | ₩102,570 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,115 | ₩103,333 | ₩101,740 | ₩103,159 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,406 | ₩102,209 | ₩100,977 | ₩101,887 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,285 | ₩101,620 | ₩100,616 | ₩101,580 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩102,035 | ₩102,757 | ₩100,750 | ₩101,646 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,369 | ₩103,828 | ₩102,048 | ₩102,771 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,713 | ₩103,534 | ₩101,285 | ₩102,851 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩102,972 | ₩104,404 | ₩102,396 | ₩103,801 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,909 | ₩105,608 | ₩102,731 | ₩102,798 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,828 | ₩104,631 | ₩103,025 | ₩103,239 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,128 | ₩103,748 | ₩101,539 | ₩102,811 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,561 | ₩104,337 | ₩102,035 | ₩102,195 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,083 | ₩104,618 | ₩103,440 | ₩103,627 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,342 | ₩104,524 | ₩102,342 | ₩103,480 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,824 | ₩104,685 | ₩102,195 | ₩103,668 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,396 | ₩103,226 | ₩101,526 | ₩102,316 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,400 | ₩103,922 | ₩102,731 | ₩102,985 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,163 | ₩104,832 | ₩103,159 | ₩103,400 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,832 | ₩105,060 | ₩103,868 | ₩104,564 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,809 | ₩106,706 | ₩104,645 | ₩104,805 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩107,924 | ₩108,339 | ₩106,492 | ₩106,867 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,741 | ₩109,343 | ₩107,348 | ₩108,312 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,678 | ₩109,892 | ₩107,576 | ₩108,781 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩112,957 | ₩113,211 | ₩109,289 | ₩110,066 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,377 | ₩114,041 | ₩110,909 | ₩113,238 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,222 | ₩111,618 | ₩109,222 | ₩111,016 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,838 | ₩110,293 | ₩108,232 | ₩108,727 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,064 | ₩109,624 | ₩106,064 | ₩109,102 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,348 | ₩108,674 | ₩106,773 | ₩107,964 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,652 | ₩107,951 | ₩106,144 | ₩107,616 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,282 | ₩108,152 | ₩106,037 | ₩106,331 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,857 | ₩108,285 | ₩106,371 | ₩106,438 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,393 | ₩108,915 | ₩106,586 | ₩107,375 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,071 | ₩109,852 | ₩108,031 | ₩109,102 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,601 | ₩111,792 | ₩109,370 | ₩109,811 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,096 | ₩113,305 | ₩110,762 | ₩111,123 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,810 | ₩113,412 | ₩110,695 | ₩111,070 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,758 | ₩118,311 | ₩112,595 | ₩112,943 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,823 | ₩120,412 | ₩117,709 | ₩117,883 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,640 | ₩120,640 | ₩119,221 | ₩119,422 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,248 | ₩120,279 | ₩118,686 | ₩118,927 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,477 | ₩119,703 | ₩116,477 | ₩118,030 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,374 | ₩119,649 | ₩117,173 | ₩119,328 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,303 | ₩116,946 | ₩115,179 | ₩116,383 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,557 | ₩116,919 | ₩115,032 | ₩115,460 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,347 | ₩118,431 | ₩115,888 | ₩116,009 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,601 | ₩118,391 | ₩115,513 | ₩117,133 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,422 | ₩120,827 | ₩119,261 | ₩119,328 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,141 | ₩120,948 | ₩118,525 | ₩119,783 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,122 | ₩122,313 | ₩119,930 | ₩120,479 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,753 | ₩126,114 | ₩121,376 | ₩122,126 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,449 | ₩127,386 | ₩125,351 | ₩125,753 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩127,975 | ₩128,912 | ₩126,904 | ₩127,199 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩124,977 | ₩128,631 | ₩124,977 | ₩127,935 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,185 | ₩129,447 | ₩127,145 | ₩128,470 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,329 | ₩126,877 | ₩125,619 | ₩126,355 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,088 | ₩127,199 | ₩125,084 | ₩126,409 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,629 | ₩125,967 | ₩123,772 | ₩124,307 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩127,011 | ₩127,520 | ₩124,669 | ₩125,766 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩128,912 | ₩128,912 | ₩126,529 | ₩127,145 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩127,051 | ₩127,868 | ₩126,021 | ₩127,547 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,449 | ₩127,292 | ₩126,114 | ₩126,730 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,797 | ₩127,627 | ₩126,007 | ₩126,355 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,722 | ₩127,547 | ₩123,344 | ₩126,864 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩122,996 | ₩126,302 | ₩122,728 | ₩124,562 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,415 | ₩125,994 | ₩122,581 | ₩122,741 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,321 | ₩126,195 | ₩123,277 | ₩125,111 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩124,937 | ₩124,937 | ₩122,862 | ₩123,678 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,292 | ₩127,292 | ₩124,843 | ₩125,084 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,528 | ₩129,916 | ₩126,208 | ₩126,636 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,570 | ₩129,541 | ₩126,181 | ₩128,899 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,866 | ₩126,744 | ₩123,678 | ₩125,472 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,644 | ₩123,933 | ₩121,015 | ₩123,692 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,531 | ₩125,017 | ₩121,831 | ₩122,032 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,843 | ₩124,843 | ₩123,170 | ₩124,334 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,080 | ₩125,325 | ₩122,661 | ₩124,388 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,682 | ₩125,338 | ₩124,080 | ₩124,200 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩124,066 | ₩125,566 | ₩123,156 | ₩125,191 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩123,933 | ₩124,789 | ₩122,353 | ₩124,374 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,130 | ₩124,441 | ₩121,456 | ₩124,026 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,198 | ₩122,420 | ₩119,261 | ₩121,845 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,231 | ₩119,797 | ₩117,963 | ₩119,168 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,213 | ₩119,395 | ₩115,206 | ₩118,431 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,334 | ₩118,472 | ₩115,915 | ₩117,213 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,730 | ₩120,734 | ₩117,079 | ₩117,240 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,311 | ₩119,315 | ₩116,999 | ₩119,168 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,303 | ₩117,963 | ₩116,022 | ₩117,628 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,066 | ₩117,253 | ₩115,380 | ₩115,460 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩116,986 | ₩117,816 | ₩115,513 | ₩116,678 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,175 | ₩117,668 | ₩113,814 | ₩116,905 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,108 | ₩115,406 | ₩114,054 | ₩114,590 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,175 | ₩114,563 | ₩113,238 | ₩113,854 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,362 | ₩114,483 | ₩112,676 | ₩113,613 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩114,951 | ₩115,580 | ₩113,613 | ₩113,760 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,643 | ₩116,263 | ₩114,456 | ₩114,804 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,131 | ₩114,496 | ₩112,609 | ₩113,318 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,595 | ₩113,372 | ₩111,136 | ₩112,649 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,297 | ₩113,010 | ₩111,056 | ₩111,672 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,404 | ₩112,288 | ₩109,637 | ₩111,136 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,462 | ₩113,077 | ₩110,481 | ₩112,100 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,356 | ₩113,506 | ₩109,356 | ₩112,435 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,458 | ₩111,592 | ₩109,918 | ₩111,217 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,896 | ₩111,498 | ₩109,544 | ₩111,324 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩110,012 | ₩111,177 | ₩109,517 | ₩110,989 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩109,959 | ₩109,959 | ₩108,607 | ₩109,316 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,257 | ₩112,207 | ₩107,964 | ₩109,182 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,691 | ₩112,167 | ₩109,075 | ₩111,003 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩108,941 | ₩110,092 | ₩107,924 | ₩108,245 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,098 | ₩109,035 | ₩107,790 | ₩108,700 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,389 | ₩109,691 | ₩106,920 | ₩108,807 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩106,960 | ₩108,500 | ₩106,612 | ₩107,830 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,662 | ₩107,429 | ₩105,153 | ₩106,880 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,180 | ₩106,197 | ₩104,631 | ₩105,381 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,912 | ₩105,782 | ₩104,591 | ₩104,899 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,180 | ₩105,983 | ₩104,136 | ₩104,538 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,586 | ₩107,402 | ₩105,046 | ₩105,354 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,209 | ₩109,892 | ₩104,966 | ₩106,398 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,467 | ₩110,467 | ₩108,111 | ₩109,718 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,121 | ₩110,333 | ₩106,358 | ₩109,838 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩108,018 | ₩108,018 | ₩106,371 | ₩107,161 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,647 | ₩109,263 | ₩108,165 | ₩108,714 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,727 | ₩108,955 | ₩107,911 | ₩108,232 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,115 | ₩109,637 | ₩107,804 | ₩108,326 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,481 | ₩110,481 | ₩108,767 | ₩109,196 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,360 | ₩110,855 | ₩109,825 | ₩110,213 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,620 | ₩110,748 | ₩108,620 | ₩109,959 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,637 | ₩110,092 | ₩108,446 | ₩108,473 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,771 | ₩110,922 | ₩109,490 | ₩109,972 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,396 | ₩110,266 | ₩109,062 | ₩109,892 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,146 | ₩110,882 | ₩108,004 | ₩108,741 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,253 | ₩111,752 | ₩109,932 | ₩110,293 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,096 | ₩112,234 | ₩109,905 | ₩110,092 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,825 | ₩111,136 | ₩109,276 | ₩110,574 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,570 | ₩110,039 | ₩108,848 | ₩109,785 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,611 | ₩110,815 | ₩109,196 | ₩109,611 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩109,022 | ₩109,744 | ₩108,245 | ₩109,048 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩110,039 | ₩110,829 | ₩109,437 | ₩109,477 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩108,968 | ₩110,574 | ₩108,968 | ₩110,039 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,343 | ₩110,588 | ₩109,182 | ₩110,507 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,423 | ₩109,731 | ₩108,326 | ₩108,633 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,360 | ₩110,922 | ₩109,611 | ₩110,039 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,584 | ₩110,695 | ₩109,142 | ₩110,360 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,871 | ₩109,945 | ₩107,067 | ₩109,289 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,612 | ₩108,259 | ₩106,412 | ₩107,911 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,800 | ₩107,670 | ₩105,903 | ₩106,706 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,299 | ₩108,848 | ₩107,228 | ₩107,255 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,348 | ₩109,678 | ₩107,348 | ₩107,991 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,205 | ₩109,343 | ₩106,867 | ₩107,188 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,750 | ₩109,075 | ₩107,201 | ₩108,861 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,687 | ₩109,410 | ₩107,415 | ₩107,804 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,777 | ₩108,781 | ₩107,027 | ₩108,459 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,626 | ₩108,178 | ₩106,197 | ₩108,125 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩106,947 | ₩107,241 | ₩105,863 | ₩106,385 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,706 | ₩107,375 | ₩105,568 | ₩107,188 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,211 | ₩106,826 | ₩105,207 | ₩106,304 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,735 | ₩106,238 | ₩103,360 | ₩106,211 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,656 | ₩107,911 | ₩104,016 | ₩104,390 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,576 | ₩107,884 | ₩106,144 | ₩106,278 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,907 | ₩107,991 | ₩104,979 | ₩107,442 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,073 | ₩107,308 | ₩103,494 | ₩106,920 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,438 | ₩106,679 | ₩105,408 | ₩105,622 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,064 | ₩107,429 | ₩104,953 | ₩106,171 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩107,000 | ₩107,161 | ₩105,207 | ₩105,742 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,714 | ₩108,888 | ₩107,027 | ₩107,402 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,289 | ₩109,289 | ₩108,071 | ₩108,874 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,494 | ₩111,284 | ₩108,981 | ₩109,329 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,525 | ₩111,632 | ₩109,624 | ₩109,892 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,096 | ₩111,310 | ₩109,463 | ₩110,159 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,554 | ₩115,647 | ₩109,303 | ₩110,387 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,781 | ₩116,129 | ₩114,483 | ₩115,741 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,095 | ₩114,991 | ₩113,559 | ₩114,710 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,353 | ₩116,143 | ₩113,653 | ₩114,095 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,640 | ₩116,624 | ₩113,640 | ₩115,393 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,796 | ₩113,559 | ₩112,408 | ₩113,131 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,425 | ₩114,510 | ₩112,529 | ₩113,492 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,179 | ₩116,062 | ₩113,385 | ₩113,425 | -1.52% | 42만 |
|---|