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 | ₩104,345 | ₩105,939 | ₩104,265 | ₩105,364 | +0.98% | 57.6만 |
| 2026.10.08 | ₩104,546 | ₩105,966 | ₩104,520 | ₩104,761 | +0.20% | 83.9만 |
| 2026.10.07 | ₩104,801 | ₩105,524 | ₩103,877 | ₩104,051 | -0.72% | 80.4만 |
| 2026.10.06 | ₩102,336 | ₩105,538 | ₩101,814 | ₩104,948 | +2.55% | 120.1만 |
| 2026.10.05 | ₩102,698 | ₩103,220 | ₩100,943 | ₩102,256 | -0.43% | 104.1만 |
| 2026.10.02 | ₩101,800 | ₩103,502 | ₩101,800 | ₩102,376 | +0.57% | 107.9만 |
| 2026.10.01 | ₩101,573 | ₩102,805 | ₩100,501 | ₩102,149 | +0.57% | 74.6만 |
| 2026.09.30 | ₩103,127 | ₩103,127 | ₩101,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,613 |
| -1.47% |
| 98만 |
| 2026.09.29 | ₩103,140 | ₩104,386 | ₩102,537 | ₩103,327 | +0.18% | 114.3만 |
|---|
| 2026.09.28 | ₩106,248 | ₩106,381 | ₩104,078 | ₩104,158 | -1.97% | 75.6만 |
|---|
| 2026.09.25 | ₩105,283 | ₩105,939 | ₩104,560 | ₩105,806 | +0.50% | 72.1만 |
|---|
| 2026.09.24 | ₩106,033 | ₩106,864 | ₩105,323 | ₩105,792 | -0.23% | 106.3만 |
|---|
| 2026.09.23 | ₩107,560 | ₩108,029 | ₩105,243 | ₩105,297 | -2.10% | 89.4만 |
|---|
| 2026.09.22 | ₩106,649 | ₩107,667 | ₩106,006 | ₩107,158 | +0.48% | 96.8만 |
|---|
| 2026.09.21 | ₩108,270 | ₩108,351 | ₩106,582 | ₩107,158 | -1.03% | 92만 |
|---|
| 2026.09.18 | ₩106,609 | ₩108,685 | ₩106,341 | ₩108,391 | +1.67% | 248.9만 |
|---|
| 2026.09.17 | ₩107,466 | ₩108,484 | ₩106,904 | ₩107,011 | -0.42% | 110.3만 |
|---|
| 2026.09.16 | ₩109,369 | ₩112,074 | ₩106,301 | ₩107,627 | -1.59% | 152.6만 |
|---|
| 2026.09.15 | ₩108,645 | ₩109,985 | ₩108,002 | ₩109,436 | +0.73% | 63만 |
|---|
| 2026.09.14 | ₩109,770 | ₩109,891 | ₩107,721 | ₩108,123 | -1.50% | 45.6만 |
|---|
| 2026.09.11 | ₩110,507 | ₩111,163 | ₩108,324 | ₩108,498 | -1.82% | 52.7만 |
|---|
| 2026.09.10 | ₩111,418 | ₩111,672 | ₩109,462 | ₩110,279 | -1.02% | 47.1만 |
|---|
| 2026.09.09 | ₩112,972 | ₩112,985 | ₩110,172 | ₩110,440 | -2.24% | 50.4만 |
|---|
| 2026.09.08 | ₩112,248 | ₩112,771 | ₩111,793 | ₩112,262 | +0.01% | 33만 |
|---|
| 2026.09.04 | ₩111,177 | ₩112,048 | ₩110,721 | ₩111,605 | +0.39% | 44.4만 |
|---|
| 2026.09.03 | ₩111,954 | ₩112,905 | ₩111,498 | ₩111,887 | -0.06% | 58.4만 |
|---|
| 2026.09.02 | ₩112,034 | ₩112,637 | ₩110,427 | ₩111,458 | -0.51% | 42.9만 |
|---|
| 2026.09.01 | ₩112,248 | ₩112,905 | ₩111,579 | ₩112,289 | +0.04% | 38만 |
|---|
| 2026.08.31 | ₩111,766 | ₩112,155 | ₩110,949 | ₩111,257 | -0.46% | 51.4만 |
|---|
| 2026.08.28 | ₩111,378 | ₩111,994 | ₩110,896 | ₩111,137 | -0.22% | 40.6만 |
|---|
| 2026.08.27 | ₩110,936 | ₩111,552 | ₩109,744 | ₩111,003 | +0.06% | 34.9만 |
|---|
| 2026.08.26 | ₩110,065 | ₩112,208 | ₩110,065 | ₩111,873 | +1.64% | 41.7만 |
|---|
| 2026.08.25 | ₩110,119 | ₩110,614 | ₩109,436 | ₩110,025 | -0.09% | 36.5만 |
|---|
| 2026.08.24 | ₩110,480 | ₩111,190 | ₩109,610 | ₩110,454 | -0.02% | 40.6만 |
|---|
| 2026.08.21 | ₩112,878 | ₩112,878 | ₩110,145 | ₩110,480 | -2.12% | 47.6만 |
|---|
| 2026.08.20 | ₩112,248 | ₩113,842 | ₩111,994 | ₩112,436 | +0.17% | 35만 |
|---|
| 2026.08.19 | ₩112,289 | ₩113,240 | ₩111,619 | ₩111,954 | -0.30% | 55.2만 |
|---|
| 2026.08.18 | ₩110,762 | ₩112,610 | ₩110,346 | ₩111,672 | +0.82% | 61.2만 |
|---|
| 2026.08.17 | ₩109,436 | ₩109,757 | ₩108,337 | ₩109,596 | +0.15% | 44.6만 |
|---|
| 2026.08.14 | ₩109,114 | ₩110,025 | ₩109,047 | ₩109,730 | +0.56% | 29만 |
|---|
| 2026.08.13 | ₩109,221 | ₩110,052 | ₩108,551 | ₩109,181 | -0.04% | 38.1만 |
|---|
| 2026.08.12 | ₩109,168 | ₩110,025 | ₩108,324 | ₩109,462 | +0.27% | 60.9만 |
|---|
| 2026.08.11 | ₩109,436 | ₩110,226 | ₩108,726 | ₩110,172 | +0.67% | 52만 |
|---|
| 2026.08.10 | ₩108,123 | ₩109,703 | ₩107,600 | ₩109,596 | +1.36% | 47.8만 |
|---|
| 2026.08.07 | ₩107,319 | ₩109,154 | ₩107,051 | ₩107,882 | +0.52% | 67.4만 |
|---|
| 2026.08.06 | ₩107,279 | ₩108,190 | ₩106,127 | ₩108,002 | +0.67% | 64.7만 |
|---|
| 2026.08.05 | ₩109,516 | ₩109,516 | ₩105,484 | ₩105,685 | -3.50% | 89.6만 |
|---|
| 2026.08.04 | ₩109,422 | ₩110,145 | ₩108,297 | ₩109,288 | -0.12% | 66.8만 |
|---|
| 2026.08.03 | ₩109,516 | ₩111,954 | ₩109,114 | ₩110,855 | +1.22% | 91.5만 |
|---|
| 2026.07.31 | ₩109,516 | ₩110,400 | ₩108,605 | ₩110,253 | +0.67% | 126.5만 |
|---|
| 2026.07.30 | ₩106,315 | ₩110,601 | ₩106,288 | ₩110,467 | +3.91% | 101.7만 |
|---|
| 2026.07.29 | ₩109,931 | ₩110,467 | ₩108,284 | ₩108,418 | -1.38% | 113.1만 |
|---|
| 2026.07.28 | ₩108,726 | ₩110,574 | ₩108,270 | ₩109,020 | +0.27% | 66.8만 |
|---|
| 2026.07.27 | ₩109,636 | ₩109,878 | ₩108,042 | ₩108,150 | -1.36% | 41.1만 |
|---|
| 2026.07.24 | ₩110,239 | ₩111,204 | ₩109,837 | ₩110,494 | +0.23% | 49.3만 |
|---|
| 2026.07.23 | ₩111,364 | ₩112,114 | ₩109,556 | ₩109,918 | -1.30% | 62.4만 |
|---|
| 2026.07.22 | ₩109,543 | ₩111,110 | ₩108,752 | ₩110,989 | +1.32% | 54.7만 |
|---|
| 2026.07.21 | ₩108,297 | ₩108,860 | ₩108,056 | ₩108,337 | +0.04% | 51만 |
|---|
| 2026.07.20 | ₩108,431 | ₩109,288 | ₩108,324 | ₩108,712 | +0.26% | 60.2만 |
|---|
| 2026.07.17 | ₩110,574 | ₩111,284 | ₩108,136 | ₩108,418 | -1.95% | 87.9만 |
|---|
| 2026.07.16 | ₩107,694 | ₩110,239 | ₩107,225 | ₩109,355 | +1.54% | 97.6만 |
|---|
| 2026.07.15 | ₩107,024 | ₩107,600 | ₩106,207 | ₩107,145 | +0.11% | 63만 |
|---|
| 2026.07.14 | ₩107,922 | ₩108,525 | ₩106,221 | ₩106,971 | -0.88% | 54.6만 |
|---|
| 2026.07.13 | ₩106,716 | ₩108,766 | ₩106,529 | ₩108,377 | +1.56% | 65.9만 |
|---|
| 2026.07.10 | ₩105,953 | ₩106,824 | ₩105,002 | ₩105,953 | 0.00% | 58.5만 |
|---|
| 2026.07.09 | ₩105,417 | ₩106,891 | ₩104,988 | ₩105,846 | +0.41% | 69.1만 |
|---|
| 2026.07.08 | ₩108,042 | ₩108,042 | ₩105,832 | ₩105,832 | -2.05% | 70.1만 |
|---|
| 2026.07.07 | ₩105,886 | ₩107,788 | ₩105,176 | ₩107,212 | +1.25% | 67.1만 |
|---|
| 2026.07.06 | ₩105,404 | ₩105,873 | ₩104,734 | ₩104,788 | -0.58% | 55.6만 |
|---|
| 2026.07.02 | ₩104,640 | ₩106,315 | ₩104,332 | ₩106,274 | +1.56% | 67.8만 |
|---|
| 2026.07.01 | ₩103,381 | ₩104,587 | ₩103,381 | ₩103,810 | +0.41% | 69.7만 |
|---|
| 2026.06.30 | ₩104,145 | ₩105,149 | ₩103,153 | ₩103,421 | -0.69% | 73만 |
|---|
| 2026.06.29 | ₩104,145 | ₩105,310 | ₩103,716 | ₩105,256 | +1.07% | 82.5만 |
|---|
| 2026.06.26 | ₩103,073 | ₩105,082 | ₩103,019 | ₩105,082 | +1.95% | 162.2만 |
|---|
| 2026.06.25 | ₩102,564 | ₩104,024 | ₩101,948 | ₩102,484 | -0.08% | 78.4만 |
|---|
| 2026.06.24 | ₩102,738 | ₩103,287 | ₩101,800 | ₩102,644 | -0.09% | 60.7만 |
|---|
| 2026.06.23 | ₩102,189 | ₩103,408 | ₩101,814 | ₩103,234 | +1.02% | 61.8만 |
|---|
| 2026.06.22 | ₩101,479 | ₩102,283 | ₩101,050 | ₩101,961 | +0.48% | 85.1만 |
|---|
| 2026.06.18 | ₩101,358 | ₩101,693 | ₩100,689 | ₩101,653 | +0.29% | 89.3만 |
|---|
| 2026.06.17 | ₩102,109 | ₩102,832 | ₩100,823 | ₩101,720 | -0.38% | 56.6만 |
|---|
| 2026.06.16 | ₩102,443 | ₩103,903 | ₩102,122 | ₩102,845 | +0.39% | 52.6만 |
|---|
| 2026.06.15 | ₩101,787 | ₩103,609 | ₩101,358 | ₩102,926 | +1.12% | 54.1만 |
|---|
| 2026.06.12 | ₩103,046 | ₩104,479 | ₩102,470 | ₩103,877 | +0.81% | 55.3만 |
|---|
| 2026.06.11 | ₩103,984 | ₩105,685 | ₩102,805 | ₩102,872 | -1.07% | 63.6만 |
|---|
| 2026.06.10 | ₩103,903 | ₩104,707 | ₩103,100 | ₩103,314 | -0.57% | 70.2만 |
|---|
| 2026.06.09 | ₩102,202 | ₩103,823 | ₩101,613 | ₩102,885 | +0.67% | 60.4만 |
|---|
| 2026.06.08 | ₩103,636 | ₩104,412 | ₩102,109 | ₩102,269 | -1.32% | 47.5만 |
|---|
| 2026.06.05 | ₩104,158 | ₩104,694 | ₩103,515 | ₩103,703 | -0.44% | 62.5만 |
|---|
| 2026.06.04 | ₩102,417 | ₩104,600 | ₩102,417 | ₩103,555 | +1.11% | 73.8만 |
|---|
| 2026.06.03 | ₩102,899 | ₩104,761 | ₩102,269 | ₩103,743 | +0.82% | 85.8만 |
|---|
| 2026.06.02 | ₩102,470 | ₩103,301 | ₩101,600 | ₩102,390 | -0.08% | 99.3만 |
|---|
| 2026.06.01 | ₩103,475 | ₩103,997 | ₩102,805 | ₩103,060 | -0.40% | 65.7만 |
|---|
| 2026.05.29 | ₩104,238 | ₩104,908 | ₩103,234 | ₩103,475 | -0.73% | 92.3만 |
|---|
| 2026.05.28 | ₩104,908 | ₩105,136 | ₩103,944 | ₩104,640 | -0.26% | 65.1만 |
|---|
| 2026.05.27 | ₩105,886 | ₩106,783 | ₩104,721 | ₩104,881 | -0.95% | 73.4만 |
|---|
| 2026.05.26 | ₩108,002 | ₩108,418 | ₩106,569 | ₩106,944 | -0.98% | 57.7만 |
|---|
| 2026.05.22 | ₩108,819 | ₩109,422 | ₩107,426 | ₩108,391 | -0.39% | 73.9만 |
|---|
| 2026.05.21 | ₩109,757 | ₩109,971 | ₩107,654 | ₩108,860 | -0.82% | 211.7만 |
|---|
| 2026.05.20 | ₩113,039 | ₩113,293 | ₩109,369 | ₩110,145 | -2.56% | 126.6만 |
|---|
| 2026.05.19 | ₩111,458 | ₩114,124 | ₩110,989 | ₩113,320 | +1.67% | 94.6만 |
|---|
| 2026.05.18 | ₩109,302 | ₩111,699 | ₩109,302 | ₩111,096 | +1.64% | 95.4만 |
|---|
| 2026.05.15 | ₩109,918 | ₩110,373 | ₩108,310 | ₩108,806 | -1.01% | 91.1만 |
|---|
| 2026.05.14 | ₩106,140 | ₩109,703 | ₩106,140 | ₩109,181 | +2.86% | 81.8만 |
|---|
| 2026.05.13 | ₩107,426 | ₩108,752 | ₩106,850 | ₩108,042 | +0.57% | 80.8만 |
|---|
| 2026.05.12 | ₩106,730 | ₩108,029 | ₩106,221 | ₩107,694 | +0.90% | 65.5만 |
|---|
| 2026.05.11 | ₩107,359 | ₩108,230 | ₩106,114 | ₩106,408 | -0.89% | 56.6만 |
|---|
| 2026.05.08 | ₩107,935 | ₩108,364 | ₩106,448 | ₩106,515 | -1.32% | 73.9만 |
|---|
| 2026.05.07 | ₩108,471 | ₩108,993 | ₩106,663 | ₩107,453 | -0.94% | 117.9만 |
|---|
| 2026.05.06 | ₩108,150 | ₩109,931 | ₩108,109 | ₩109,181 | +0.95% | 100만 |
|---|
| 2026.05.05 | ₩110,681 | ₩111,873 | ₩109,449 | ₩109,891 | -0.71% | 72.4만 |
|---|
| 2026.05.04 | ₩111,177 | ₩113,387 | ₩110,842 | ₩111,204 | +0.02% | 68.2만 |
|---|
| 2026.05.01 | ₩112,891 | ₩113,494 | ₩110,775 | ₩111,150 | -1.54% | 133.2만 |
|---|
| 2026.04.30 | ₩116,843 | ₩118,397 | ₩112,677 | ₩113,025 | -3.27% | 186.3만 |
|---|
| 2026.04.29 | ₩119,910 | ₩120,500 | ₩117,794 | ₩117,968 | -1.62% | 130.9만 |
|---|
| 2026.04.28 | ₩120,727 | ₩120,727 | ₩119,307 | ₩119,508 | -1.01% | 65.5만 |
|---|
| 2026.04.27 | ₩119,334 | ₩120,366 | ₩118,772 | ₩119,013 | -0.27% | 54.9만 |
|---|
| 2026.04.24 | ₩116,562 | ₩119,790 | ₩116,562 | ₩118,115 | +1.33% | 60.4만 |
|---|
| 2026.04.23 | ₩117,459 | ₩119,736 | ₩117,258 | ₩119,415 | +1.66% | 73.1만 |
|---|
| 2026.04.22 | ₩116,387 | ₩117,030 | ₩115,262 | ₩116,468 | +0.07% | 78만 |
|---|
| 2026.04.21 | ₩116,642 | ₩117,004 | ₩115,115 | ₩115,544 | -0.94% | 83.5만 |
|---|
| 2026.04.20 | ₩117,432 | ₩118,517 | ₩115,972 | ₩116,093 | -1.14% | 69.8만 |
|---|
| 2026.04.17 | ₩117,687 | ₩118,477 | ₩115,597 | ₩117,218 | -0.40% | 75.3만 |
|---|
| 2026.04.16 | ₩119,508 | ₩120,915 | ₩119,348 | ₩119,415 | -0.08% | 46.4만 |
|---|
| 2026.04.15 | ₩119,227 | ₩121,035 | ₩118,611 | ₩119,870 | +0.54% | 114.2만 |
|---|
| 2026.04.14 | ₩121,210 | ₩122,402 | ₩120,017 | ₩120,567 | -0.53% | 51.1만 |
|---|
| 2026.04.13 | ₩125,844 | ₩126,206 | ₩121,464 | ₩122,214 | -2.88% | 68.3만 |
|---|
| 2026.04.10 | ₩126,541 | ₩127,478 | ₩125,442 | ₩125,844 | -0.55% | 41.1만 |
|---|
| 2026.04.09 | ₩128,068 | ₩129,005 | ₩126,996 | ₩127,291 | -0.61% | 53.9만 |
|---|
| 2026.04.08 | ₩125,067 | ₩128,724 | ₩125,067 | ₩128,028 | +2.37% | 86.6만 |
|---|
| 2026.04.07 | ₩127,277 | ₩129,541 | ₩127,237 | ₩128,563 | +1.01% | 64.2만 |
|---|
| 2026.04.06 | ₩126,420 | ₩126,969 | ₩125,710 | ₩126,447 | +0.02% | 37.8만 |
|---|
| 2026.04.02 | ₩126,179 | ₩127,291 | ₩125,174 | ₩126,500 | +0.25% | 58.7만 |
|---|
| 2026.04.01 | ₩124,719 | ₩126,058 | ₩123,862 | ₩124,398 | -0.26% | 66.1만 |
|---|
| 2026.03.31 | ₩127,103 | ₩127,612 | ₩124,759 | ₩125,858 | -0.98% | 114.7만 |
|---|
| 2026.03.30 | ₩129,005 | ₩129,005 | ₩126,621 | ₩127,237 | -1.37% | 53.4만 |
|---|
| 2026.03.27 | ₩127,143 | ₩127,961 | ₩126,112 | ₩127,639 | +0.39% | 55만 |
|---|
| 2026.03.26 | ₩126,541 | ₩127,385 | ₩126,206 | ₩126,822 | +0.22% | 54.8만 |
|---|
| 2026.03.25 | ₩126,889 | ₩127,719 | ₩126,099 | ₩126,447 | -0.35% | 79.5만 |
|---|
| 2026.03.24 | ₩124,813 | ₩127,639 | ₩123,433 | ₩126,956 | +1.72% | 91.4만 |
|---|
| 2026.03.23 | ₩123,085 | ₩126,393 | ₩122,817 | ₩124,652 | +1.27% | 92.6만 |
|---|
| 2026.03.20 | ₩124,505 | ₩126,085 | ₩122,670 | ₩122,830 | -1.34% | 254.8만 |
|---|
| 2026.03.19 | ₩124,411 | ₩126,286 | ₩123,366 | ₩125,201 | +0.64% | 77.6만 |
|---|
| 2026.03.18 | ₩125,027 | ₩125,027 | ₩122,951 | ₩123,768 | -1.01% | 68.3만 |
|---|
| 2026.03.17 | ₩127,385 | ₩127,385 | ₩124,933 | ₩125,174 | -1.74% | 68.4만 |
|---|
| 2026.03.16 | ₩129,621 | ₩130,010 | ₩126,300 | ₩126,728 | -2.23% | 82.6만 |
|---|
| 2026.03.13 | ₩126,661 | ₩129,635 | ₩126,273 | ₩128,992 | +1.84% | 81.2만 |
|---|
| 2026.03.12 | ₩123,955 | ₩126,835 | ₩123,768 | ₩125,563 | +1.30% | 84.4만 |
|---|
| 2026.03.11 | ₩121,732 | ₩124,022 | ₩121,102 | ₩123,781 | +1.68% | 63.3만 |
|---|
| 2026.03.10 | ₩123,621 | ₩125,107 | ₩121,919 | ₩122,120 | -1.21% | 69.7만 |
|---|
| 2026.03.09 | ₩124,933 | ₩124,933 | ₩123,259 | ₩124,424 | -0.41% | 96.3만 |
|---|
| 2026.03.06 | ₩124,170 | ₩125,416 | ₩122,750 | ₩124,478 | +0.25% | 79.8만 |
|---|
| 2026.03.05 | ₩124,773 | ₩125,429 | ₩124,170 | ₩124,290 | -0.39% | 68.2만 |
|---|
| 2026.03.04 | ₩124,156 | ₩125,657 | ₩123,246 | ₩125,282 | +0.91% | 77.4만 |
|---|
| 2026.03.03 | ₩124,022 | ₩124,880 | ₩122,442 | ₩124,464 | +0.36% | 91.4만 |
|---|
| 2026.03.02 | ₩123,219 | ₩124,531 | ₩121,544 | ₩124,116 | +0.73% | 79.1만 |
|---|
| 2026.02.27 | ₩120,285 | ₩122,509 | ₩119,348 | ₩121,933 | +1.37% | 81.3만 |
|---|
| 2026.02.26 | ₩118,316 | ₩119,883 | ₩118,048 | ₩119,254 | +0.79% | 59만 |
|---|
| 2026.02.25 | ₩117,298 | ₩119,482 | ₩115,289 | ₩118,517 | +1.04% | 72.1만 |
|---|
| 2026.02.24 | ₩117,419 | ₩118,557 | ₩115,999 | ₩117,298 | -0.10% | 51.1만 |
|---|
| 2026.02.23 | ₩119,816 | ₩120,821 | ₩117,164 | ₩117,325 | -2.08% | 70.1만 |
|---|
| 2026.02.20 | ₩118,397 | ₩119,401 | ₩117,084 | ₩119,254 | +0.72% | 78만 |
|---|
| 2026.02.19 | ₩116,387 | ₩118,048 | ₩116,106 | ₩117,713 | +1.14% | 61.7만 |
|---|
| 2026.02.18 | ₩117,151 | ₩117,338 | ₩115,463 | ₩115,544 | -1.37% | 78.1만 |
|---|
| 2026.02.17 | ₩117,071 | ₩117,901 | ₩115,597 | ₩116,762 | -0.26% | 53.1만 |
|---|
| 2026.02.13 | ₩114,258 | ₩117,754 | ₩113,896 | ₩116,990 | +2.39% | 54.6만 |
|---|
| 2026.02.12 | ₩114,191 | ₩115,490 | ₩114,137 | ₩114,673 | +0.42% | 65.1만 |
|---|
| 2026.02.11 | ₩114,258 | ₩114,646 | ₩113,320 | ₩113,936 | -0.28% | 61만 |
|---|
| 2026.02.10 | ₩114,445 | ₩114,566 | ₩112,757 | ₩113,695 | -0.66% | 53.1만 |
|---|
| 2026.02.09 | ₩115,035 | ₩115,664 | ₩113,695 | ₩113,842 | -1.04% | 62만 |
|---|
| 2026.02.06 | ₩114,726 | ₩116,347 | ₩114,539 | ₩114,887 | +0.14% | 102.3만 |
|---|
| 2026.02.05 | ₩113,213 | ₩114,579 | ₩112,690 | ₩113,400 | +0.17% | 52.7만 |
|---|
| 2026.02.04 | ₩112,677 | ₩113,454 | ₩111,217 | ₩112,731 | +0.05% | 82.9만 |
|---|
| 2026.02.03 | ₩111,378 | ₩113,092 | ₩111,137 | ₩111,753 | +0.34% | 73.7만 |
|---|
| 2026.02.02 | ₩111,485 | ₩112,369 | ₩109,717 | ₩111,217 | -0.24% | 122.7만 |
|---|
| 2026.01.30 | ₩112,543 | ₩113,159 | ₩110,561 | ₩112,181 | -0.32% | 121.5만 |
|---|
| 2026.01.29 | ₩109,436 | ₩113,588 | ₩109,436 | ₩112,516 | +2.82% | 113.2만 |
|---|
| 2026.01.28 | ₩111,538 | ₩111,672 | ₩109,998 | ₩111,297 | -0.22% | 105.6만 |
|---|
| 2026.01.27 | ₩110,976 | ₩111,579 | ₩109,623 | ₩111,405 | +0.39% | 49만 |
|---|
| 2026.01.26 | ₩110,092 | ₩111,257 | ₩109,596 | ₩111,070 | +0.89% | 91.4만 |
|---|
| 2026.01.23 | ₩110,038 | ₩110,038 | ₩108,685 | ₩109,395 | -0.58% | 94만 |
|---|
| 2026.01.22 | ₩111,338 | ₩112,289 | ₩108,042 | ₩109,261 | -1.86% | 74.5만 |
|---|
| 2026.01.21 | ₩109,770 | ₩112,248 | ₩109,154 | ₩111,083 | +1.20% | 88.1만 |
|---|
| 2026.01.20 | ₩109,020 | ₩110,172 | ₩108,002 | ₩108,324 | -0.64% | 65.8만 |
|---|
| 2026.01.16 | ₩108,176 | ₩109,114 | ₩107,868 | ₩108,779 | +0.56% | 75.9만 |
|---|
| 2026.01.15 | ₩107,466 | ₩109,770 | ₩106,998 | ₩108,886 | +1.32% | 76.8만 |
|---|
| 2026.01.14 | ₩107,038 | ₩108,578 | ₩106,690 | ₩107,909 | +0.81% | 67.6만 |
|---|
| 2026.01.13 | ₩105,739 | ₩107,507 | ₩105,230 | ₩106,957 | +1.15% | 56.3만 |
|---|
| 2026.01.12 | ₩105,256 | ₩106,274 | ₩104,707 | ₩105,457 | +0.19% | 64.4만 |
|---|
| 2026.01.09 | ₩104,988 | ₩105,859 | ₩104,667 | ₩104,975 | -0.01% | 58.9만 |
|---|
| 2026.01.08 | ₩105,256 | ₩106,060 | ₩104,212 | ₩104,613 | -0.61% | 80.6만 |
|---|
| 2026.01.07 | ₩106,663 | ₩107,480 | ₩105,122 | ₩105,430 | -1.16% | 78.7만 |
|---|
| 2026.01.06 | ₩109,288 | ₩109,971 | ₩105,042 | ₩106,475 | -2.57% | 243.9만 |
|---|
| 2026.01.05 | ₩110,547 | ₩110,547 | ₩108,190 | ₩109,797 | -0.68% | 107.2만 |
|---|
| 2026.01.02 | ₩107,199 | ₩110,413 | ₩106,435 | ₩109,918 | +2.54% | 73.4만 |
|---|
| 2025.12.31 | ₩108,096 | ₩108,096 | ₩106,448 | ₩107,239 | -0.79% | 49.3만 |
|---|
| 2025.12.30 | ₩108,726 | ₩109,342 | ₩108,243 | ₩108,793 | +0.06% | 56.1만 |
|---|
| 2025.12.29 | ₩108,806 | ₩109,034 | ₩107,989 | ₩108,310 | -0.46% | 47만 |
|---|
| 2025.12.26 | ₩109,194 | ₩109,717 | ₩107,882 | ₩108,404 | -0.72% | 39만 |
|---|
| 2025.12.24 | ₩110,561 | ₩110,561 | ₩108,846 | ₩109,275 | -1.16% | 26.1만 |
|---|
| 2025.12.23 | ₩110,440 | ₩110,936 | ₩109,904 | ₩110,293 | -0.13% | 54.7만 |
|---|
| 2025.12.22 | ₩108,699 | ₩110,829 | ₩108,699 | ₩110,038 | +1.23% | 108.8만 |
|---|
| 2025.12.19 | ₩109,717 | ₩110,172 | ₩108,525 | ₩108,551 | -1.06% | 156.9만 |
|---|
| 2025.12.18 | ₩109,851 | ₩111,003 | ₩109,569 | ₩110,052 | +0.18% | 54.8만 |
|---|
| 2025.12.17 | ₩109,476 | ₩110,346 | ₩109,141 | ₩109,971 | +0.45% | 39.1만 |
|---|
| 2025.12.16 | ₩110,226 | ₩110,963 | ₩108,083 | ₩108,819 | -1.28% | 71.2만 |
|---|
| 2025.12.15 | ₩110,333 | ₩111,833 | ₩110,011 | ₩110,373 | +0.04% | 57.8만 |
|---|
| 2025.12.12 | ₩111,177 | ₩112,315 | ₩109,985 | ₩110,172 | -0.90% | 40.4만 |
|---|
| 2025.12.11 | ₩109,904 | ₩111,217 | ₩109,355 | ₩110,654 | +0.68% | 69.3만 |
|---|
| 2025.12.10 | ₩109,650 | ₩110,119 | ₩108,927 | ₩109,864 | +0.20% | 52.2만 |
|---|
| 2025.12.09 | ₩109,690 | ₩110,896 | ₩109,275 | ₩109,690 | 0.00% | 58.3만 |
|---|
| 2025.12.08 | ₩109,101 | ₩109,824 | ₩108,324 | ₩109,127 | +0.02% | 55.9만 |
|---|
| 2025.12.05 | ₩110,119 | ₩110,909 | ₩109,516 | ₩109,556 | -0.51% | 47.9만 |
|---|
| 2025.12.04 | ₩109,047 | ₩110,654 | ₩109,047 | ₩110,119 | +0.98% | 52만 |
|---|
| 2025.12.03 | ₩109,422 | ₩110,668 | ₩109,261 | ₩110,587 | +1.06% | 53만 |
|---|
| 2025.12.02 | ₩109,502 | ₩109,811 | ₩108,404 | ₩108,712 | -0.72% | 78만 |
|---|
| 2025.12.01 | ₩110,440 | ₩111,003 | ₩109,690 | ₩110,119 | -0.29% | 59.6만 |
|---|
| 2025.11.28 | ₩109,663 | ₩110,775 | ₩109,221 | ₩110,440 | +0.71% | 23.7만 |
|---|
| 2025.11.26 | ₩107,949 | ₩110,025 | ₩107,145 | ₩109,369 | +1.32% | 48.4만 |
|---|
| 2025.11.25 | ₩106,690 | ₩108,337 | ₩106,489 | ₩107,989 | +1.22% | 47.4만 |
|---|
| 2025.11.24 | ₩106,877 | ₩107,748 | ₩105,980 | ₩106,783 | -0.09% | 69.3만 |
|---|
| 2025.11.21 | ₩108,377 | ₩108,927 | ₩107,306 | ₩107,333 | -0.96% | 41.1만 |
|---|
| 2025.11.20 | ₩107,426 | ₩109,757 | ₩107,426 | ₩108,069 | +0.60% | 44.9만 |
|---|
| 2025.11.19 | ₩108,284 | ₩109,422 | ₩106,944 | ₩107,266 | -0.94% | 55만 |
|---|
| 2025.11.18 | ₩107,828 | ₩109,154 | ₩107,279 | ₩108,940 | +1.03% | 45.1만 |
|---|
| 2025.11.17 | ₩108,766 | ₩109,489 | ₩107,493 | ₩107,882 | -0.81% | 42.8만 |
|---|
| 2025.11.14 | ₩107,855 | ₩108,860 | ₩107,105 | ₩108,538 | +0.63% | 45.3만 |
|---|
| 2025.11.13 | ₩106,703 | ₩108,257 | ₩106,274 | ₩108,203 | +1.41% | 61.6만 |
|---|
| 2025.11.12 | ₩107,024 | ₩107,319 | ₩105,939 | ₩106,462 | -0.53% | 43.1만 |
|---|
| 2025.11.11 | ₩106,783 | ₩107,453 | ₩105,645 | ₩107,266 | +0.45% | 63만 |
|---|
| 2025.11.10 | ₩106,288 | ₩106,904 | ₩105,283 | ₩106,381 | +0.09% | 66.9만 |
|---|
| 2025.11.07 | ₩103,810 | ₩106,315 | ₩103,435 | ₩106,288 | +2.39% | 75.4만 |
|---|
| 2025.11.06 | ₩107,734 | ₩107,989 | ₩104,091 | ₩104,466 | -3.03% | 91.3만 |
|---|
| 2025.11.05 | ₩107,654 | ₩107,962 | ₩106,221 | ₩106,355 | -1.21% | 60.2만 |
|---|
| 2025.11.04 | ₩106,984 | ₩108,069 | ₩105,055 | ₩107,520 | +0.50% | 71.4만 |
|---|
| 2025.11.03 | ₩105,149 | ₩107,386 | ₩103,569 | ₩106,998 | +1.76% | 99.9만 |
|---|
| 2025.10.31 | ₩106,515 | ₩106,757 | ₩105,484 | ₩105,698 | -0.77% | 107.3만 |
|---|
| 2025.10.30 | ₩106,140 | ₩107,507 | ₩105,029 | ₩106,248 | +0.10% | 68.8만 |
|---|
| 2025.10.29 | ₩107,078 | ₩107,239 | ₩105,283 | ₩105,819 | -1.18% | 74.4만 |
|---|
| 2025.10.28 | ₩108,793 | ₩108,967 | ₩107,105 | ₩107,480 | -1.21% | 68.4만 |
|---|
| 2025.10.27 | ₩109,369 | ₩109,369 | ₩108,150 | ₩108,953 | -0.38% | 56.7만 |
|---|
| 2025.10.24 | ₩110,574 | ₩111,364 | ₩109,060 | ₩109,409 | -1.05% | 37.3만 |
|---|
| 2025.10.23 | ₩111,605 | ₩111,713 | ₩109,703 | ₩109,971 | -1.46% | 50.7만 |
|---|
| 2025.10.22 | ₩111,177 | ₩111,391 | ₩109,543 | ₩110,239 | -0.84% | 45.8만 |
|---|
| 2025.10.21 | ₩115,637 | ₩115,731 | ₩109,382 | ₩110,467 | -4.47% | 97.9만 |
|---|
| 2025.10.20 | ₩115,865 | ₩116,213 | ₩114,566 | ₩115,825 | -0.03% | 34.1만 |
|---|
| 2025.10.17 | ₩114,177 | ₩115,075 | ₩113,641 | ₩114,793 | +0.54% | 38.5만 |
|---|
| 2025.10.16 | ₩115,436 | ₩116,227 | ₩113,735 | ₩114,177 | -1.09% | 53.6만 |
|---|
| 2025.10.15 | ₩113,722 | ₩116,709 | ₩113,722 | ₩115,477 | +1.54% | 79.8만 |
|---|
| 2025.10.14 | ₩112,878 | ₩113,641 | ₩112,490 | ₩113,213 | +0.30% | 36.8만 |
|---|
| 2025.10.13 | ₩113,508 | ₩114,593 | ₩112,610 | ₩113,575 | +0.06% | 44.6만 |
|---|
| 2025.10.10 | ₩115,262 | ₩116,146 | ₩113,467 | ₩113,508 | -1.52% | 42만 |
|---|