시장 데이터를 불러오는 중
전체 종목
내셔널 그리드 ADR 과거 주가
National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares · NGG · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares · NGG · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,082 | ₩102,350 | ₩101,681 | ₩102,229 | +0.14% | 66.7만 |
| 2026.10.08 | ₩102,884 | ₩103,192 | ₩101,895 | ₩103,071 | +0.18% | 77.5만 |
| 2026.10.07 | ₩100,318 | ₩102,109 | ₩100,318 | ₩101,735 | +1.41% | 94.7만 |
| 2026.10.06 | ₩101,628 | ₩102,751 | ₩101,374 | ₩102,724 | +1.08% | 62.9만 |
| 2026.10.05 | ₩101,494 | ₩101,815 | ₩100,933 | ₩101,614 | +0.12% | 74.7만 |
| 2026.10.02 | ₩101,334 | ₩102,550 | ₩101,254 | ₩101,748 | +0.41% | 90만 |
| 2026.10.01 | ₩101,013 | ₩101,013 | ₩99,743 | ₩100,692 | -0.32% | 117.5만 |
| 2026.09.30 | ₩102,162 | ₩102,176 | ₩101,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,347 |
| -0.80% |
| 116.3만 |
| 2026.09.29 | ₩99,101 | ₩100,278 | ₩98,954 | ₩100,171 | +1.08% | 100.2만 |
|---|
| 2026.09.28 | ₩100,919 | ₩101,334 | ₩100,104 | ₩100,572 | -0.34% | 73.6만 |
|---|
| 2026.09.25 | ₩100,732 | ₩101,000 | ₩99,917 | ₩100,906 | +0.17% | 104.5만 |
|---|
| 2026.09.24 | ₩101,240 | ₩101,347 | ₩99,984 | ₩100,558 | -0.67% | 109.7만 |
|---|
| 2026.09.23 | ₩101,815 | ₩101,935 | ₩100,358 | ₩100,585 | -1.21% | 102.2만 |
|---|
| 2026.09.22 | ₩101,761 | ₩103,232 | ₩101,721 | ₩102,737 | +0.96% | 109.3만 |
|---|
| 2026.09.21 | ₩102,630 | ₩102,844 | ₩102,203 | ₩102,497 | -0.13% | 77.3만 |
|---|
| 2026.09.18 | ₩102,590 | ₩102,951 | ₩102,042 | ₩102,657 | +0.07% | 86.4만 |
|---|
| 2026.09.17 | ₩102,884 | ₩103,740 | ₩102,724 | ₩103,726 | +0.82% | 99.2만 |
|---|
| 2026.09.16 | ₩102,082 | ₩102,470 | ₩101,334 | ₩101,628 | -0.45% | 99.9만 |
|---|
| 2026.09.15 | ₩100,398 | ₩100,732 | ₩99,663 | ₩100,157 | -0.24% | 151.5만 |
|---|
| 2026.09.14 | ₩100,786 | ₩101,374 | ₩100,131 | ₩100,198 | -0.58% | 108.6만 |
|---|
| 2026.09.11 | ₩103,218 | ₩103,232 | ₩102,109 | ₩102,737 | -0.47% | 84.2만 |
|---|
| 2026.09.10 | ₩103,807 | ₩103,940 | ₩102,082 | ₩102,096 | -1.65% | 79.2만 |
|---|
| 2026.09.09 | ₩104,903 | ₩105,170 | ₩103,098 | ₩103,299 | -1.53% | 94만 |
|---|
| 2026.09.08 | ₩103,553 | ₩104,622 | ₩103,379 | ₩104,341 | +0.76% | 99.6만 |
|---|
| 2026.09.04 | ₩104,127 | ₩105,063 | ₩103,914 | ₩104,421 | +0.28% | 84.5만 |
|---|
| 2026.09.03 | ₩103,740 | ₩104,488 | ₩103,245 | ₩104,488 | +0.72% | 99.8만 |
|---|
| 2026.09.02 | ₩104,101 | ₩104,635 | ₩103,446 | ₩104,328 | +0.22% | 143.8만 |
|---|
| 2026.09.01 | ₩105,370 | ₩106,159 | ₩105,197 | ₩105,798 | +0.41% | 84.7만 |
|---|
| 2026.08.31 | ₩105,584 | ₩106,199 | ₩105,344 | ₩105,812 | +0.22% | 41.6만 |
|---|
| 2026.08.28 | ₩106,827 | ₩106,948 | ₩105,892 | ₩106,066 | -0.71% | 72.9만 |
|---|
| 2026.08.27 | ₩106,092 | ₩106,333 | ₩105,317 | ₩106,172 | +0.08% | 60.2만 |
|---|
| 2026.08.26 | ₩107,750 | ₩108,378 | ₩107,402 | ₩107,643 | -0.10% | 56.9만 |
|---|
| 2026.08.25 | ₩107,883 | ₩108,712 | ₩107,376 | ₩108,498 | +0.57% | 45.5만 |
|---|
| 2026.08.24 | ₩106,801 | ₩107,509 | ₩106,614 | ₩107,496 | +0.65% | 54.2만 |
|---|
| 2026.08.21 | ₩108,552 | ₩108,552 | ₩106,560 | ₩106,614 | -1.79% | 59.9만 |
|---|
| 2026.08.20 | ₩108,164 | ₩109,033 | ₩107,736 | ₩107,763 | -0.37% | 64.6만 |
|---|
| 2026.08.19 | ₩109,260 | ₩109,755 | ₩107,242 | ₩107,817 | -1.32% | 85.5만 |
|---|
| 2026.08.18 | ₩109,407 | ₩110,062 | ₩109,220 | ₩109,808 | +0.37% | 175.6만 |
|---|
| 2026.08.17 | ₩107,643 | ₩108,846 | ₩107,162 | ₩108,659 | +0.94% | 111.7만 |
|---|
| 2026.08.14 | ₩108,178 | ₩108,806 | ₩108,017 | ₩108,338 | +0.15% | 60만 |
|---|
| 2026.08.13 | ₩107,790 | ₩108,538 | ₩107,763 | ₩108,538 | +0.69% | 69.9만 |
|---|
| 2026.08.12 | ₩108,231 | ₩108,939 | ₩107,576 | ₩107,843 | -0.36% | 55.2만 |
|---|
| 2026.08.11 | ₩106,627 | ₩107,496 | ₩106,547 | ₩107,295 | +0.63% | 61.3만 |
|---|
| 2026.08.10 | ₩106,814 | ₩106,868 | ₩105,731 | ₩106,239 | -0.54% | 64.9만 |
|---|
| 2026.08.07 | ₩108,405 | ₩108,846 | ₩107,977 | ₩108,111 | -0.27% | 61.1만 |
|---|
| 2026.08.06 | ₩108,365 | ₩108,445 | ₩107,095 | ₩107,482 | -0.81% | 61.9만 |
|---|
| 2026.08.05 | ₩108,378 | ₩108,472 | ₩106,734 | ₩107,282 | -1.01% | 76.2만 |
|---|
| 2026.08.04 | ₩107,108 | ₩107,589 | ₩105,825 | ₩107,496 | +0.36% | 76.3만 |
|---|
| 2026.08.03 | ₩106,533 | ₩106,974 | ₩106,066 | ₩106,747 | +0.20% | 91.8만 |
|---|
| 2026.07.31 | ₩107,416 | ₩107,563 | ₩106,373 | ₩106,894 | -0.49% | 80.3만 |
|---|
| 2026.07.30 | ₩107,389 | ₩107,857 | ₩106,306 | ₩107,456 | +0.06% | 88.7만 |
|---|
| 2026.07.29 | ₩106,694 | ₩106,881 | ₩105,277 | ₩105,437 | -1.18% | 94.9만 |
|---|
| 2026.07.28 | ₩108,552 | ₩109,541 | ₩108,030 | ₩108,084 | -0.43% | 62.8만 |
|---|
| 2026.07.27 | ₩109,795 | ₩110,236 | ₩108,418 | ₩108,552 | -1.13% | 74.7만 |
|---|
| 2026.07.24 | ₩110,396 | ₩110,944 | ₩109,955 | ₩110,009 | -0.35% | 52.5만 |
|---|
| 2026.07.23 | ₩108,939 | ₩110,209 | ₩108,846 | ₩110,102 | +1.07% | 84.6만 |
|---|
| 2026.07.22 | ₩112,000 | ₩112,321 | ₩111,386 | ₩112,107 | +0.10% | 72.6만 |
|---|
| 2026.07.21 | ₩110,289 | ₩110,356 | ₩109,046 | ₩109,675 | -0.56% | 76.6만 |
|---|
| 2026.07.20 | ₩112,188 | ₩112,562 | ₩110,009 | ₩110,196 | -1.78% | 79.4만 |
|---|
| 2026.07.17 | ₩112,843 | ₩113,645 | ₩111,934 | ₩112,268 | -0.51% | 83.2만 |
|---|
| 2026.07.16 | ₩109,046 | ₩110,437 | ₩108,939 | ₩110,289 | +1.14% | 80.3만 |
|---|
| 2026.07.15 | ₩111,452 | ₩111,760 | ₩110,570 | ₩110,824 | -0.56% | 85.8만 |
|---|
| 2026.07.14 | ₩112,000 | ₩112,482 | ₩111,452 | ₩111,492 | -0.45% | 72.7만 |
|---|
| 2026.07.13 | ₩110,610 | ₩111,653 | ₩110,584 | ₩111,319 | +0.64% | 74.9만 |
|---|
| 2026.07.10 | ₩110,677 | ₩111,038 | ₩110,169 | ₩110,396 | -0.25% | 47만 |
|---|
| 2026.07.09 | ₩110,624 | ₩110,824 | ₩109,942 | ₩110,035 | -0.53% | 66.2만 |
|---|
| 2026.07.08 | ₩111,359 | ₩111,907 | ₩111,118 | ₩111,653 | +0.26% | 90.3만 |
|---|
| 2026.07.07 | ₩111,386 | ₩112,375 | ₩111,038 | ₩111,091 | -0.26% | 79.5만 |
|---|
| 2026.07.06 | ₩110,637 | ₩110,717 | ₩109,541 | ₩110,396 | -0.22% | 99.7만 |
|---|
| 2026.07.02 | ₩110,009 | ₩110,904 | ₩109,888 | ₩110,744 | +0.67% | 110.4만 |
|---|
| 2026.07.01 | ₩108,766 | ₩109,167 | ₩107,135 | ₩107,175 | -1.46% | 138만 |
|---|
| 2026.06.30 | ₩111,292 | ₩111,680 | ₩110,677 | ₩110,771 | -0.47% | 100.1만 |
|---|
| 2026.06.29 | ₩111,546 | ₩112,107 | ₩111,051 | ₩111,960 | +0.37% | 99.5만 |
|---|
| 2026.06.26 | ₩111,640 | ₩111,934 | ₩110,289 | ₩110,958 | -0.61% | 125.1만 |
|---|
| 2026.06.25 | ₩111,626 | ₩112,415 | ₩110,944 | ₩111,506 | -0.11% | 124만 |
|---|
| 2026.06.24 | ₩108,873 | ₩111,225 | ₩108,418 | ₩110,717 | +1.69% | 270.9만 |
|---|
| 2026.06.23 | ₩107,723 | ₩109,381 | ₩107,456 | ₩109,033 | +1.22% | 131.8만 |
|---|
| 2026.06.22 | ₩107,589 | ₩108,726 | ₩107,389 | ₩108,231 | +0.60% | 129만 |
|---|
| 2026.06.18 | ₩107,135 | ₩107,202 | ₩105,277 | ₩106,186 | -0.89% | 296.4만 |
|---|
| 2026.06.17 | ₩108,873 | ₩109,407 | ₩107,576 | ₩107,843 | -0.95% | 95.4만 |
|---|
| 2026.06.16 | ₩109,127 | ₩110,864 | ₩108,899 | ₩109,982 | +0.78% | 102.9만 |
|---|
| 2026.06.15 | ₩108,351 | ₩109,407 | ₩107,897 | ₩109,033 | +0.63% | 89.6만 |
|---|
| 2026.06.12 | ₩108,592 | ₩109,528 | ₩108,565 | ₩109,394 | +0.74% | 66.6만 |
|---|
| 2026.06.11 | ₩108,980 | ₩109,541 | ₩108,111 | ₩108,966 | -0.01% | 91.1만 |
|---|
| 2026.06.10 | ₩107,723 | ₩108,137 | ₩107,429 | ₩107,442 | -0.26% | 70.8만 |
|---|
| 2026.06.09 | ₩108,004 | ₩108,378 | ₩107,376 | ₩108,378 | +0.35% | 90.5만 |
|---|
| 2026.06.08 | ₩107,897 | ₩108,338 | ₩106,934 | ₩107,162 | -0.68% | 106.7만 |
|---|
| 2026.06.05 | ₩109,100 | ₩109,661 | ₩108,913 | ₩109,421 | +0.29% | 97.9만 |
|---|
| 2026.06.04 | ₩109,180 | ₩109,354 | ₩107,883 | ₩108,779 | -0.37% | 90만 |
|---|
| 2026.06.03 | ₩108,231 | ₩108,980 | ₩107,242 | ₩107,242 | -0.91% | 107.1만 |
|---|
| 2026.06.02 | ₩107,723 | ₩108,605 | ₩106,961 | ₩107,790 | +0.06% | 90.2만 |
|---|
| 2026.06.01 | ₩107,750 | ₩108,030 | ₩106,533 | ₩106,934 | -0.76% | 163.5만 |
|---|
| 2026.05.29 | ₩110,142 | ₩110,263 | ₩108,431 | ₩108,980 | -1.06% | 152.1만 |
|---|
| 2026.05.28 | ₩114,674 | ₩115,088 | ₩112,949 | ₩113,431 | -1.08% | 90.4만 |
|---|
| 2026.05.27 | ₩114,901 | ₩115,422 | ₩114,300 | ₩114,674 | -0.20% | 106.1만 |
|---|
| 2026.05.26 | ₩117,788 | ₩117,815 | ₩116,585 | ₩117,200 | -0.50% | 66.9만 |
|---|
| 2026.05.22 | ₩116,478 | ₩116,746 | ₩115,556 | ₩115,770 | -0.61% | 72.8만 |
|---|
| 2026.05.21 | ₩114,246 | ₩115,609 | ₩114,179 | ₩115,516 | +1.11% | 71.5만 |
|---|
| 2026.05.20 | ₩112,388 | ₩113,885 | ₩112,228 | ₩113,244 | +0.76% | 118.9만 |
|---|
| 2026.05.19 | ₩112,348 | ₩113,364 | ₩111,399 | ₩112,482 | +0.12% | 141.6만 |
|---|
| 2026.05.18 | ₩109,634 | ₩112,134 | ₩109,634 | ₩112,067 | +2.22% | 420.9만 |
|---|
| 2026.05.15 | ₩109,381 | ₩109,862 | ₩106,226 | ₩107,790 | -1.45% | 705.6만 |
|---|
| 2026.05.14 | ₩117,267 | ₩117,441 | ₩115,890 | ₩116,866 | -0.34% | 445.8만 |
|---|
| 2026.05.13 | ₩115,797 | ₩116,545 | ₩115,302 | ₩116,264 | +0.40% | 289.8만 |
|---|
| 2026.05.12 | ₩114,954 | ₩116,986 | ₩114,393 | ₩116,612 | +1.44% | 261.9만 |
|---|
| 2026.05.11 | ₩115,730 | ₩117,133 | ₩115,716 | ₩116,505 | +0.67% | 158.4만 |
|---|
| 2026.05.08 | ₩116,478 | ₩116,665 | ₩115,703 | ₩116,144 | -0.29% | 100만 |
|---|
| 2026.05.07 | ₩116,599 | ₩116,599 | ₩114,767 | ₩114,834 | -1.51% | 84.3만 |
|---|
| 2026.05.06 | ₩117,842 | ₩118,470 | ₩117,427 | ₩117,427 | -0.35% | 81.4만 |
|---|
| 2026.05.05 | ₩116,452 | ₩117,748 | ₩116,037 | ₩117,147 | +0.60% | 88.9만 |
|---|
| 2026.05.04 | ₩118,256 | ₩118,430 | ₩116,518 | ₩116,960 | -1.10% | 51.1만 |
|---|
| 2026.05.01 | ₩118,777 | ₩119,954 | ₩118,256 | ₩118,269 | -0.43% | 88.4만 |
|---|
| 2026.04.30 | ₩117,949 | ₩119,873 | ₩117,842 | ₩119,686 | +1.47% | 128.9만 |
|---|
| 2026.04.29 | ₩115,930 | ₩116,198 | ₩114,527 | ₩114,928 | -0.86% | 114.6만 |
|---|
| 2026.04.28 | ₩116,291 | ₩117,334 | ₩115,984 | ₩116,893 | +0.52% | 79만 |
|---|
| 2026.04.27 | ₩116,893 | ₩117,521 | ₩116,585 | ₩116,599 | -0.25% | 57.4만 |
|---|
| 2026.04.24 | ₩116,853 | ₩117,213 | ₩116,411 | ₩116,853 | 0.00% | 69.2만 |
|---|
| 2026.04.23 | ₩115,436 | ₩116,358 | ₩115,409 | ₩116,238 | +0.69% | 64.5만 |
|---|
| 2026.04.22 | ₩115,636 | ₩116,010 | ₩114,259 | ₩114,420 | -1.05% | 84.4만 |
|---|
| 2026.04.21 | ₩114,954 | ₩115,128 | ₩112,642 | ₩112,642 | -2.01% | 93.8만 |
|---|
| 2026.04.20 | ₩116,131 | ₩116,131 | ₩114,701 | ₩114,981 | -0.99% | 131.2만 |
|---|
| 2026.04.17 | ₩115,489 | ₩116,532 | ₩114,366 | ₩116,184 | +0.60% | 84.9만 |
|---|
| 2026.04.16 | ₩118,457 | ₩118,604 | ₩116,198 | ₩116,986 | -1.24% | 72.4만 |
|---|
| 2026.04.15 | ₩118,323 | ₩118,390 | ₩117,173 | ₩117,441 | -0.75% | 61.1만 |
|---|
| 2026.04.14 | ₩118,858 | ₩119,446 | ₩118,403 | ₩118,898 | +0.03% | 75.4만 |
|---|
| 2026.04.13 | ₩119,619 | ₩119,633 | ₩117,922 | ₩118,898 | -0.60% | 88.4만 |
|---|
| 2026.04.10 | ₩121,023 | ₩121,865 | ₩120,569 | ₩120,689 | -0.28% | 61.1만 |
|---|
| 2026.04.09 | ₩119,927 | ₩121,544 | ₩119,833 | ₩120,729 | +0.67% | 74.3만 |
|---|
| 2026.04.08 | ₩119,940 | ₩120,301 | ₩118,751 | ₩120,248 | +0.26% | 107.6만 |
|---|
| 2026.04.07 | ₩116,625 | ₩117,200 | ₩116,305 | ₩116,986 | +0.31% | 70.8만 |
|---|
| 2026.04.06 | ₩117,267 | ₩117,614 | ₩116,305 | ₩116,371 | -0.76% | 57.2만 |
|---|
| 2026.04.02 | ₩115,970 | ₩117,628 | ₩115,823 | ₩117,614 | +1.42% | 93.6만 |
|---|
| 2026.04.01 | ₩114,807 | ₩116,331 | ₩114,701 | ₩116,077 | +1.11% | 116.1만 |
|---|
| 2026.03.31 | ₩113,230 | ₩113,417 | ₩111,706 | ₩113,083 | -0.13% | 149.8만 |
|---|
| 2026.03.30 | ₩112,067 | ₩112,428 | ₩111,359 | ₩111,867 | -0.18% | 81.5만 |
|---|
| 2026.03.27 | ₩109,140 | ₩110,530 | ₩109,046 | ₩109,501 | +0.33% | 98만 |
|---|
| 2026.03.26 | ₩110,624 | ₩111,332 | ₩109,982 | ₩110,142 | -0.43% | 94만 |
|---|
| 2026.03.25 | ₩112,468 | ₩113,177 | ₩111,733 | ₩112,669 | +0.18% | 113.7만 |
|---|
| 2026.03.24 | ₩109,233 | ₩110,904 | ₩109,167 | ₩110,049 | +0.75% | 132.5만 |
|---|
| 2026.03.23 | ₩110,704 | ₩111,853 | ₩108,926 | ₩109,688 | -0.92% | 172.2만 |
|---|
| 2026.03.20 | ₩113,457 | ₩113,832 | ₩108,873 | ₩109,594 | -3.40% | 306만 |
|---|
| 2026.03.19 | ₩115,182 | ₩115,462 | ₩113,431 | ₩114,326 | -0.74% | 145.1만 |
|---|
| 2026.03.18 | ₩118,791 | ₩118,924 | ₩116,719 | ₩116,826 | -1.65% | 114.5만 |
|---|
| 2026.03.17 | ₩121,932 | ₩122,119 | ₩120,769 | ₩120,863 | -0.88% | 167.2만 |
|---|
| 2026.03.16 | ₩121,919 | ₩122,493 | ₩120,649 | ₩121,491 | -0.35% | 99.8만 |
|---|
| 2026.03.13 | ₩122,293 | ₩123,255 | ₩121,157 | ₩121,504 | -0.64% | 110.8만 |
|---|
| 2026.03.12 | ₩119,713 | ₩122,721 | ₩119,713 | ₩121,384 | +1.40% | 114만 |
|---|
| 2026.03.11 | ₩119,914 | ₩120,956 | ₩119,366 | ₩119,887 | -0.02% | 131.3만 |
|---|
| 2026.03.10 | ₩121,090 | ₩122,052 | ₩119,940 | ₩120,101 | -0.82% | 204.5만 |
|---|
| 2026.03.09 | ₩118,978 | ₩121,143 | ₩118,336 | ₩120,849 | +1.57% | 127.8만 |
|---|
| 2026.03.06 | ₩119,432 | ₩120,395 | ₩118,911 | ₩120,114 | +0.57% | 132.9만 |
|---|
| 2026.03.05 | ₩120,408 | ₩120,983 | ₩119,245 | ₩119,954 | -0.38% | 134.1만 |
|---|
| 2026.03.04 | ₩121,371 | ₩121,785 | ₩120,154 | ₩120,876 | -0.41% | 112.8만 |
|---|
| 2026.03.03 | ₩119,593 | ₩121,531 | ₩118,510 | ₩121,290 | +1.42% | 112.9만 |
|---|
| 2026.03.02 | ₩124,378 | ₩126,102 | ₩123,910 | ₩125,488 | +0.89% | 100.2만 |
|---|
| 2026.02.27 | ₩125,447 | ₩126,503 | ₩124,993 | ₩125,340 | -0.09% | 96.3만 |
|---|
| 2026.02.26 | ₩125,247 | ₩125,407 | ₩124,659 | ₩125,274 | +0.02% | 105.6만 |
|---|
| 2026.02.25 | ₩124,565 | ₩125,728 | ₩123,710 | ₩125,554 | +0.79% | 123.9만 |
|---|
| 2026.02.24 | ₩124,512 | ₩124,605 | ₩122,694 | ₩123,482 | -0.83% | 253.9만 |
|---|
| 2026.02.23 | ₩121,625 | ₩122,988 | ₩121,384 | ₩122,226 | +0.49% | 143.9만 |
|---|
| 2026.02.20 | ₩121,718 | ₩121,825 | ₩120,127 | ₩120,675 | -0.86% | 122.6만 |
|---|
| 2026.02.19 | ₩120,315 | ₩120,970 | ₩119,780 | ₩120,662 | +0.29% | 78.7만 |
|---|
| 2026.02.18 | ₩123,683 | ₩123,750 | ₩121,237 | ₩121,384 | -1.86% | 106.1만 |
|---|
| 2026.02.17 | ₩124,311 | ₩124,538 | ₩123,376 | ₩123,536 | -0.62% | 189만 |
|---|
| 2026.02.13 | ₩123,188 | ₩124,485 | ₩122,493 | ₩123,509 | +0.26% | 284.1만 |
|---|
| 2026.02.12 | ₩121,638 | ₩123,295 | ₩121,477 | ₩121,932 | +0.24% | 242.5만 |
|---|
| 2026.02.11 | ₩121,330 | ₩121,491 | ₩120,622 | ₩121,157 | -0.14% | 126.9만 |
|---|
| 2026.02.10 | ₩117,868 | ₩119,259 | ₩117,387 | ₩118,644 | +0.66% | 78.2만 |
|---|
| 2026.02.09 | ₩116,438 | ₩118,310 | ₩116,238 | ₩118,149 | +1.47% | 81.9만 |
|---|
| 2026.02.06 | ₩117,548 | ₩118,096 | ₩116,799 | ₩117,708 | +0.14% | 102.2만 |
|---|
| 2026.02.05 | ₩115,155 | ₩116,746 | ₩114,995 | ₩116,144 | +0.86% | 98.3만 |
|---|
| 2026.02.04 | ₩118,737 | ₩119,138 | ₩116,599 | ₩117,347 | -1.17% | 120.5만 |
|---|
| 2026.02.03 | ₩112,936 | ₩115,422 | ₩112,936 | ₩115,262 | +2.06% | 78.8만 |
|---|
| 2026.02.02 | ₩114,326 | ₩114,594 | ₩112,682 | ₩113,096 | -1.08% | 107.7만 |
|---|
| 2026.01.30 | ₩113,912 | ₩114,246 | ₩112,749 | ₩113,979 | +0.06% | 124만 |
|---|
| 2026.01.29 | ₩113,738 | ₩114,487 | ₩112,789 | ₩113,711 | -0.02% | 78.7만 |
|---|
| 2026.01.28 | ₩112,589 | ₩113,471 | ₩112,174 | ₩113,190 | +0.53% | 85.2만 |
|---|
| 2026.01.27 | ₩111,399 | ₩112,949 | ₩111,212 | ₩112,695 | +1.16% | 75.5만 |
|---|
| 2026.01.26 | ₩110,276 | ₩111,025 | ₩109,955 | ₩110,383 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩107,857 | ₩108,939 | ₩107,376 | ₩108,939 | +1.00% | 61.1만 |
|---|
| 2026.01.22 | ₩107,897 | ₩108,271 | ₩106,600 | ₩107,175 | -0.67% | 50만 |
|---|
| 2026.01.21 | ₩107,857 | ₩108,231 | ₩106,787 | ₩108,071 | +0.20% | 79.5만 |
|---|
| 2026.01.20 | ₩107,215 | ₩107,656 | ₩106,854 | ₩106,934 | -0.26% | 59.1만 |
|---|
| 2026.01.16 | ₩107,015 | ₩108,124 | ₩106,520 | ₩108,124 | +1.04% | 59.3만 |
|---|
| 2026.01.15 | ₩105,518 | ₩106,400 | ₩105,304 | ₩106,079 | +0.53% | 57.3만 |
|---|
| 2026.01.14 | ₩104,234 | ₩105,624 | ₩103,860 | ₩105,437 | +1.15% | 67.3만 |
|---|
| 2026.01.13 | ₩104,341 | ₩104,515 | ₩103,432 | ₩104,368 | +0.03% | 69.8만 |
|---|
| 2026.01.12 | ₩106,547 | ₩106,974 | ₩106,092 | ₩106,614 | +0.06% | 53만 |
|---|
| 2026.01.09 | ₩106,199 | ₩107,362 | ₩106,132 | ₩107,095 | +0.84% | 87.8만 |
|---|
| 2026.01.08 | ₩106,533 | ₩106,734 | ₩105,865 | ₩106,239 | -0.28% | 92.4만 |
|---|
| 2026.01.07 | ₩106,547 | ₩107,001 | ₩106,025 | ₩106,119 | -0.40% | 82.4만 |
|---|
| 2026.01.06 | ₩106,827 | ₩107,376 | ₩105,731 | ₩106,386 | -0.41% | 88.7만 |
|---|
| 2026.01.05 | ₩104,836 | ₩104,876 | ₩102,858 | ₩104,609 | -0.22% | 63.8만 |
|---|
| 2026.01.02 | ₩104,502 | ₩105,558 | ₩104,114 | ₩105,197 | +0.67% | 66.7만 |
|---|
| 2025.12.31 | ₩103,726 | ₩103,726 | ₩103,325 | ₩103,392 | -0.32% | 19.3만 |
|---|
| 2025.12.30 | ₩103,726 | ₩104,261 | ₩103,619 | ₩103,954 | +0.22% | 30.8만 |
|---|
| 2025.12.29 | ₩103,339 | ₩103,927 | ₩103,259 | ₩103,526 | +0.18% | 36.7만 |
|---|
| 2025.12.26 | ₩103,593 | ₩103,900 | ₩103,005 | ₩103,780 | +0.18% | 21.4만 |
|---|
| 2025.12.24 | ₩103,446 | ₩103,579 | ₩102,924 | ₩103,579 | +0.13% | 17.6만 |
|---|
| 2025.12.23 | ₩102,644 | ₩103,513 | ₩102,537 | ₩103,245 | +0.59% | 44.1만 |
|---|
| 2025.12.22 | ₩101,868 | ₩102,256 | ₩101,360 | ₩102,136 | +0.26% | 55만 |
|---|
| 2025.12.19 | ₩101,708 | ₩102,831 | ₩101,481 | ₩101,735 | +0.03% | 75.8만 |
|---|
| 2025.12.18 | ₩102,724 | ₩102,831 | ₩102,056 | ₩102,109 | -0.60% | 65.1만 |
|---|
| 2025.12.17 | ₩102,644 | ₩103,392 | ₩102,483 | ₩103,138 | +0.48% | 85.5만 |
|---|
| 2025.12.16 | ₩101,280 | ₩101,387 | ₩100,639 | ₩101,280 | 0.00% | 73.5만 |
|---|
| 2025.12.15 | ₩100,893 | ₩101,748 | ₩100,786 | ₩101,628 | +0.73% | 56.8만 |
|---|
| 2025.12.12 | ₩99,730 | ₩100,198 | ₩99,623 | ₩100,157 | +0.43% | 42.1만 |
|---|
| 2025.12.11 | ₩99,703 | ₩100,411 | ₩99,569 | ₩99,837 | +0.13% | 41.9만 |
|---|
| 2025.12.10 | ₩100,224 | ₩100,345 | ₩99,208 | ₩99,770 | -0.45% | 40.8만 |
|---|
| 2025.12.09 | ₩100,933 | ₩101,053 | ₩99,997 | ₩100,104 | -0.82% | 47.8만 |
|---|
| 2025.12.08 | ₩101,507 | ₩101,561 | ₩100,518 | ₩100,692 | -0.80% | 52.7만 |
|---|
| 2025.12.05 | ₩101,467 | ₩101,775 | ₩100,692 | ₩100,799 | -0.66% | 43.4만 |
|---|
| 2025.12.04 | ₩101,922 | ₩102,363 | ₩101,307 | ₩101,467 | -0.45% | 40.9만 |
|---|
| 2025.12.03 | ₩101,507 | ₩102,243 | ₩101,454 | ₩102,243 | +0.72% | 77.8만 |
|---|
| 2025.12.02 | ₩102,269 | ₩102,376 | ₩100,853 | ₩101,106 | -1.14% | 75.2만 |
|---|
| 2025.12.01 | ₩101,828 | ₩101,975 | ₩101,000 | ₩101,120 | -0.70% | 83.3만 |
|---|
| 2025.11.28 | ₩101,307 | ₩101,802 | ₩101,106 | ₩101,735 | +0.42% | 45.7만 |
|---|
| 2025.11.26 | ₩99,917 | ₩100,973 | ₩99,623 | ₩100,933 | +1.02% | 73.6만 |
|---|
| 2025.11.25 | ₩98,914 | ₩99,649 | ₩98,888 | ₩99,008 | +0.09% | 71.8만 |
|---|
| 2025.11.24 | ₩99,315 | ₩99,543 | ₩98,072 | ₩98,299 | -1.02% | 103.3만 |
|---|
| 2025.11.21 | ₩100,104 | ₩100,826 | ₩99,810 | ₩100,505 | +0.40% | 80.6만 |
|---|
| 2025.11.20 | ₩101,922 | ₩102,056 | ₩100,853 | ₩101,360 | -0.55% | 62.1만 |
|---|
| 2025.11.19 | ₩102,577 | ₩102,951 | ₩101,507 | ₩101,708 | -0.85% | 78.3만 |
|---|
| 2025.11.18 | ₩104,047 | ₩104,622 | ₩103,352 | ₩103,633 | -0.40% | 75.3만 |
|---|
| 2025.11.17 | ₩104,034 | ₩104,341 | ₩103,553 | ₩104,181 | +0.14% | 76.6만 |
|---|
| 2025.11.14 | ₩102,924 | ₩103,793 | ₩102,644 | ₩103,432 | +0.49% | 87.6만 |
|---|
| 2025.11.13 | ₩103,954 | ₩104,916 | ₩103,339 | ₩104,381 | +0.41% | 60.8만 |
|---|
| 2025.11.12 | ₩103,513 | ₩104,341 | ₩103,406 | ₩104,301 | +0.76% | 82.9만 |
|---|
| 2025.11.11 | ₩103,272 | ₩103,526 | ₩102,858 | ₩103,339 | +0.06% | 87.1만 |
|---|
| 2025.11.10 | ₩103,138 | ₩103,673 | ₩102,938 | ₩103,365 | +0.22% | 59.3만 |
|---|
| 2025.11.07 | ₩101,721 | ₩104,181 | ₩101,441 | ₩103,927 | +2.17% | 102.2만 |
|---|
| 2025.11.06 | ₩101,721 | ₩102,550 | ₩101,588 | ₩101,975 | +0.25% | 69.8만 |
|---|
| 2025.11.05 | ₩100,639 | ₩101,173 | ₩100,465 | ₩100,746 | +0.11% | 51.1만 |
|---|
| 2025.11.04 | ₩99,783 | ₩100,505 | ₩99,516 | ₩100,438 | +0.66% | 40.5만 |
|---|
| 2025.11.03 | ₩99,823 | ₩100,371 | ₩99,235 | ₩99,903 | +0.08% | 68.8만 |
|---|
| 2025.10.31 | ₩100,679 | ₩100,799 | ₩100,131 | ₩100,585 | -0.09% | 56.4만 |
|---|
| 2025.10.30 | ₩101,120 | ₩101,775 | ₩101,000 | ₩101,655 | +0.53% | 53.2만 |
|---|
| 2025.10.29 | ₩101,828 | ₩101,975 | ₩100,839 | ₩100,986 | -0.83% | 53.1만 |
|---|
| 2025.10.28 | ₩102,510 | ₩102,964 | ₩102,096 | ₩102,457 | -0.05% | 41.7만 |
|---|
| 2025.10.27 | ₩103,339 | ₩103,392 | ₩102,336 | ₩103,152 | -0.18% | 41.6만 |
|---|
| 2025.10.24 | ₩102,871 | ₩103,058 | ₩102,363 | ₩102,858 | -0.01% | 36.7만 |
|---|
| 2025.10.23 | ₩103,218 | ₩103,285 | ₩102,376 | ₩102,523 | -0.67% | 56.6만 |
|---|
| 2025.10.22 | ₩102,644 | ₩103,259 | ₩102,403 | ₩102,791 | +0.14% | 45.7만 |
|---|
| 2025.10.21 | ₩103,058 | ₩103,152 | ₩101,908 | ₩102,109 | -0.92% | 54.5만 |
|---|
| 2025.10.20 | ₩102,470 | ₩102,831 | ₩102,056 | ₩102,403 | -0.07% | 85.6만 |
|---|
| 2025.10.17 | ₩101,908 | ₩102,938 | ₩101,561 | ₩102,858 | +0.93% | 108.4만 |
|---|
| 2025.10.16 | ₩101,053 | ₩101,748 | ₩100,679 | ₩101,454 | +0.40% | 107.4만 |
|---|
| 2025.10.15 | ₩98,340 | ₩100,465 | ₩98,313 | ₩100,291 | +1.98% | 87.7만 |
|---|
| 2025.10.14 | ₩98,888 | ₩99,342 | ₩98,299 | ₩99,248 | +0.36% | 69.3만 |
|---|
| 2025.10.13 | ₩98,433 | ₩98,527 | ₩97,952 | ₩97,979 | -0.46% | 49.1만 |
|---|
| 2025.10.10 | ₩98,513 | ₩99,690 | ₩98,286 | ₩99,609 | +1.11% | 91.4만 |
|---|