시장 데이터를 불러오는 중
전체 종목
내추럴 가스 서비스 그룹 과거 주가
Natural Gas Services Group, Inc. Common Stock · NGS · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natural Gas Services Group, Inc. Common Stock · NGS · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,636 | ₩44,984 | ₩44,234 | ₩44,355 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,931 | ₩45,132 | ₩44,301 | ₩44,462 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,507 | ₩45,574 | ₩44,314 | ₩44,542 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,185 | ₩45,708 | ₩44,180 | ₩45,641 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,448 | ₩45,829 | ₩44,448 | ₩44,998 | +1.24% | 16만 |
| 2026.10.02 | ₩43,778 | ₩45,413 | ₩43,778 | ₩44,448 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,309 | ₩44,301 | ₩42,881 | ₩43,886 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,854 | ₩43,484 | ₩42,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,390 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,390 | ₩43,698 | ₩42,318 | ₩42,854 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,435 | ₩44,448 | ₩43,497 | ₩43,886 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,381 | ₩45,293 | ₩43,859 | ₩43,953 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,864 | ₩44,864 | ₩43,819 | ₩44,623 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,944 | ₩45,989 | ₩44,100 | ₩44,462 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,976 | ₩46,606 | ₩44,623 | ₩44,623 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,209 | ₩47,544 | ₩45,976 | ₩46,432 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,866 | ₩48,348 | ₩47,383 | ₩47,397 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,321 | ₩49,045 | ₩47,919 | ₩48,040 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,308 | ₩49,098 | ₩47,624 | ₩48,442 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,174 | ₩49,045 | ₩47,758 | ₩48,455 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,996 | ₩49,996 | ₩47,624 | ₩47,705 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,366 | ₩50,921 | ₩49,072 | ₩50,747 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,390 | ₩51,671 | ₩49,353 | ₩49,366 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,782 | ₩51,296 | ₩49,085 | ₩51,028 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,165 | ₩50,237 | ₩49,031 | ₩49,487 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,691 | ₩48,857 | ₩47,450 | ₩48,683 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,303 | ₩48,656 | ₩47,303 | ₩47,799 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,954 | ₩47,691 | ₩45,922 | ₩47,303 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,263 | ₩47,490 | ₩46,700 | ₩47,263 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,249 | ₩47,343 | ₩46,432 | ₩47,169 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,209 | ₩47,839 | ₩46,311 | ₩46,485 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,458 | ₩47,571 | ₩45,963 | ₩47,437 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,869 | ₩46,887 | ₩45,628 | ₩46,552 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,231 | ₩47,410 | ₩45,896 | ₩46,056 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,504 | ₩47,504 | ₩46,271 | ₩46,592 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,758 | ₩48,294 | ₩46,887 | ₩47,557 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,517 | ₩48,067 | ₩47,088 | ₩47,598 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,184 | ₩50,559 | ₩46,499 | ₩47,196 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,805 | ₩51,805 | ₩49,929 | ₩50,371 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,519 | ₩51,805 | ₩50,345 | ₩51,269 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,206 | ₩50,921 | ₩48,938 | ₩50,881 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,911 | ₩50,278 | ₩48,589 | ₩49,232 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩49,005 | ₩50,130 | ₩48,308 | ₩49,206 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,916 | ₩50,479 | ₩46,418 | ₩49,286 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,969 | ₩50,599 | ₩49,326 | ₩49,541 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,522 | ₩49,795 | ₩47,611 | ₩49,594 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,956 | ₩50,237 | ₩48,549 | ₩48,777 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,251 | ₩50,546 | ₩48,214 | ₩49,152 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,737 | ₩50,130 | ₩48,576 | ₩49,889 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,227 | ₩49,380 | ₩47,973 | ₩48,737 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩48,080 | ₩49,447 | ₩47,437 | ₩49,098 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,906 | ₩48,897 | ₩47,423 | ₩48,093 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,871 | ₩50,438 | ₩47,222 | ₩47,611 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,402 | ₩49,688 | ₩46,472 | ₩47,919 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩49,031 | ₩50,479 | ₩48,040 | ₩48,777 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,663 | ₩53,601 | ₩48,040 | ₩48,871 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,614 | ₩54,432 | ₩50,881 | ₩52,087 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,984 | ₩53,802 | ₩51,430 | ₩52,998 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,564 | ₩53,105 | ₩50,921 | ₩52,877 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,443 | ₩53,346 | ₩50,934 | ₩50,961 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,609 | ₩53,373 | ₩50,988 | ₩51,953 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,834 | ₩55,343 | ₩52,676 | ₩53,078 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,329 | ₩56,643 | ₩53,788 | ₩55,088 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,700 | ₩56,669 | ₩54,432 | ₩55,343 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,874 | ₩55,812 | ₩53,976 | ₩54,365 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,123 | ₩55,651 | ₩53,092 | ₩54,311 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩55,075 | ₩55,169 | ₩53,199 | ₩53,668 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩52,087 | ₩55,115 | ₩51,752 | ₩54,552 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,532 | ₩52,140 | ₩49,594 | ₩51,939 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,783 | ₩54,378 | ₩50,184 | ₩50,237 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,700 | ₩56,066 | ₩52,033 | ₩52,877 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,808 | ₩57,808 | ₩54,512 | ₩54,847 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,822 | ₩58,907 | ₩57,112 | ₩57,808 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,215 | ₩59,497 | ₩57,058 | ₩57,313 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,621 | ₩59,189 | ₩57,085 | ₩58,947 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,473 | ₩59,778 | ₩56,857 | ₩58,117 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,143 | ₩59,028 | ₩56,616 | ₩57,540 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩58,103 | ₩59,323 | ₩57,313 | ₩59,135 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,736 | ₩58,063 | ₩56,522 | ₩58,063 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,705 | ₩56,616 | ₩54,820 | ₩56,415 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,383 | ₩56,844 | ₩55,383 | ₩55,959 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,772 | ₩57,581 | ₩54,941 | ₩55,356 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,227 | ₩57,393 | ₩55,021 | ₩55,919 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,589 | ₩58,760 | ₩56,214 | ₩56,777 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,281 | ₩58,653 | ₩56,013 | ₩56,844 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,633 | ₩56,147 | ₩54,633 | ₩55,664 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,460 | ₩57,460 | ₩53,976 | ₩54,365 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩54,003 | ₩56,281 | ₩53,855 | ₩55,088 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,423 | ₩55,423 | ₩52,971 | ₩53,427 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,802 | ₩55,638 | ₩53,708 | ₩55,423 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,901 | ₩55,624 | ₩54,150 | ₩54,298 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,422 | ₩54,901 | ₩51,778 | ₩54,820 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,708 | ₩53,708 | ₩52,515 | ₩52,864 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,276 | ₩55,504 | ₩52,127 | ₩52,663 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩55,008 | ₩56,214 | ₩53,882 | ₩55,276 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,696 | ₩56,696 | ₩54,566 | ₩54,820 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩57,004 | ₩58,961 | ₩56,415 | ₩57,380 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,522 | ₩57,460 | ₩55,999 | ₩56,964 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩57,018 | ₩57,085 | ₩55,946 | ₩56,763 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,956 | ₩58,653 | ₩56,616 | ₩56,844 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,586 | ₩58,947 | ₩57,058 | ₩58,143 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,951 | ₩59,122 | ₩56,951 | ₩58,599 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,549 | ₩57,741 | ₩55,999 | ₩56,817 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,160 | ₩56,830 | ₩54,941 | ₩56,401 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,259 | ₩57,259 | ₩54,566 | ₩56,013 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,530 | ₩57,983 | ₩53,601 | ₩56,951 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,649 | ₩54,927 | ₩52,649 | ₩53,788 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,837 | ₩53,507 | ₩51,872 | ₩51,926 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,467 | ₩54,123 | ₩51,604 | ₩53,038 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,659 | ₩54,726 | ₩52,783 | ₩54,030 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,901 | ₩55,557 | ₩54,418 | ₩55,021 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,356 | ₩55,383 | ₩53,587 | ₩54,673 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,284 | ₩55,329 | ₩52,984 | ₩55,329 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,204 | ₩55,624 | ₩54,204 | ₩54,525 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,226 | ₩54,914 | ₩53,025 | ₩54,753 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,770 | ₩53,293 | ₩51,470 | ₩53,199 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩53,118 | ₩53,869 | ₩52,743 | ₩53,346 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,135 | ₩53,413 | ₩51,055 | ₩53,159 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,390 | ₩52,261 | ₩51,390 | ₩51,457 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,438 | ₩51,845 | ₩50,438 | ₩51,055 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,554 | ₩50,680 | ₩49,554 | ₩49,983 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩51,001 | ₩51,189 | ₩48,857 | ₩48,991 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,934 | ₩51,524 | ₩49,956 | ₩51,055 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,671 | ₩52,046 | ₩51,269 | ₩51,618 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,417 | ₩52,395 | ₩50,304 | ₩51,926 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,832 | ₩52,261 | ₩50,519 | ₩51,845 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,685 | ₩52,877 | ₩51,390 | ₩52,314 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,907 | ₩51,792 | ₩49,701 | ₩51,510 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,894 | ₩51,939 | ₩50,894 | ₩51,216 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,792 | ₩51,792 | ₩48,911 | ₩51,202 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,706 | ₩52,046 | ₩50,519 | ₩51,577 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,323 | ₩51,323 | ₩49,701 | ₩50,693 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,969 | ₩52,046 | ₩49,969 | ₩51,216 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,251 | ₩50,907 | ₩49,273 | ₩50,103 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,376 | ₩52,770 | ₩50,465 | ₩50,572 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,574 | ₩53,936 | ₩50,438 | ₩51,189 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,185 | ₩53,855 | ₩52,797 | ₩53,346 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,958 | ₩53,614 | ₩52,636 | ₩53,118 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,663 | ₩53,869 | ₩52,301 | ₩53,360 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩53,025 | ₩54,391 | ₩52,475 | ₩53,145 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,435 | ₩53,855 | ₩50,827 | ₩52,850 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩53,118 | ₩54,579 | ₩52,100 | ₩52,341 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,452 | ₩53,587 | ₩50,251 | ₩52,904 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,822 | ₩50,867 | ₩48,335 | ₩50,023 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,901 | ₩51,484 | ₩43,551 | ₩49,326 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩48,093 | ₩50,479 | ₩47,289 | ₩49,045 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,616 | ₩49,031 | ₩46,928 | ₩47,691 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,559 | ₩51,524 | ₩48,174 | ₩48,469 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,814 | ₩51,671 | ₩50,103 | ₩51,108 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,122 | ₩52,100 | ₩50,184 | ₩51,376 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,465 | ₩53,601 | ₩50,452 | ₩51,551 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩50,050 | ₩50,747 | ₩48,696 | ₩50,653 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,154 | ₩52,314 | ₩49,835 | ₩50,251 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,752 | ₩52,783 | ₩51,269 | ₩52,261 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,778 | ₩52,234 | ₩50,090 | ₩51,524 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,591 | ₩52,502 | ₩51,068 | ₩51,926 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,443 | ₩53,159 | ₩50,559 | ₩51,269 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,135 | ₩51,778 | ₩50,934 | ₩51,457 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,323 | ₩51,778 | ₩49,916 | ₩51,537 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,854 | ₩51,015 | ₩49,902 | ₩50,961 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,331 | ₩51,269 | ₩49,768 | ₩50,653 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,251 | ₩50,787 | ₩48,281 | ₩50,693 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,331 | ₩50,720 | ₩49,768 | ₩50,318 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩50,050 | ₩51,417 | ₩49,594 | ₩50,278 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,889 | ₩50,519 | ₩48,844 | ₩49,916 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,924 | ₩50,318 | ₩48,415 | ₩49,728 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,835 | ₩49,889 | ₩47,584 | ₩48,763 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,581 | ₩49,849 | ₩48,562 | ₩49,581 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,978 | ₩49,715 | ₩48,268 | ₩48,737 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,978 | ₩49,393 | ₩48,830 | ₩49,005 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,887 | ₩49,219 | ₩46,887 | ₩48,884 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,989 | ₩47,196 | ₩45,306 | ₩46,592 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,397 | ₩47,825 | ₩45,453 | ₩46,311 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,552 | ₩47,062 | ₩45,561 | ₩46,995 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,721 | ₩46,552 | ₩45,011 | ₩46,190 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,561 | ₩46,606 | ₩45,145 | ₩46,418 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,614 | ₩46,726 | ₩44,824 | ₩46,257 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,490 | ₩47,490 | ₩43,886 | ₩44,716 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,592 | ₩47,665 | ₩46,217 | ₩47,423 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,330 | ₩47,330 | ₩46,231 | ₩46,525 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,793 | ₩47,370 | ₩45,842 | ₩46,767 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,338 | ₩46,753 | ₩45,051 | ₩46,391 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,217 | ₩46,887 | ₩45,976 | ₩46,405 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,810 | ₩45,949 | ₩44,810 | ₩45,547 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,204 | ₩46,445 | ₩45,038 | ₩45,078 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,333 | ₩46,137 | ₩44,636 | ₩45,829 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,976 | ₩46,418 | ₩45,132 | ₩45,561 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,896 | ₩46,740 | ₩45,507 | ₩45,802 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩46,016 | ₩46,780 | ₩45,520 | ₩45,896 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,673 | ₩47,062 | ₩45,654 | ₩46,083 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,311 | ₩46,753 | ₩45,748 | ₩46,753 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,405 | ₩46,901 | ₩45,587 | ₩46,110 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,351 | ₩46,914 | ₩46,016 | ₩46,646 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,901 | ₩46,901 | ₩46,030 | ₩46,619 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,105 | ₩46,298 | ₩44,542 | ₩46,083 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,909 | ₩46,043 | ₩44,850 | ₩45,092 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,467 | ₩46,324 | ₩45,226 | ₩45,547 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩45,025 | ₩45,641 | ₩43,363 | ₩45,212 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,587 | ₩45,587 | ₩44,515 | ₩44,690 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,783 | ₩46,056 | ₩44,515 | ₩45,574 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,805 | ₩44,636 | ₩43,577 | ₩44,381 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,403 | ₩44,408 | ₩43,403 | ₩43,792 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,613 | ₩43,832 | ₩42,613 | ₩43,524 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,216 | ₩43,725 | ₩42,224 | ₩42,586 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,484 | ₩44,422 | ₩42,613 | ₩43,417 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,274 | ₩44,355 | ₩42,479 | ₩43,524 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,904 | ₩45,185 | ₩44,167 | ₩44,676 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,159 | ₩45,159 | ₩43,872 | ₩44,810 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,743 | ₩45,199 | ₩43,551 | ₩44,877 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,221 | ₩45,319 | ₩43,403 | ₩44,757 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,385 | ₩44,569 | ₩42,385 | ₩44,167 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,827 | ₩43,685 | ₩42,586 | ₩42,613 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,484 | ₩44,127 | ₩42,907 | ₩43,122 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,345 | ₩43,510 | ₩42,345 | ₩43,269 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,514 | ₩42,519 | ₩41,393 | ₩42,519 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩42,010 | ₩42,010 | ₩40,924 | ₩41,098 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,487 | ₩42,948 | ₩41,487 | ₩42,130 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,809 | ₩42,278 | ₩41,353 | ₩41,500 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,889 | ₩42,318 | ₩41,460 | ₩41,862 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,500 | ₩42,050 | ₩40,817 | ₩41,822 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,455 | ₩41,634 | ₩40,335 | ₩41,366 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,442 | ₩40,911 | ₩39,866 | ₩40,254 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩42,023 | ₩42,921 | ₩40,750 | ₩40,871 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,906 | ₩42,170 | ₩39,075 | ₩41,527 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,469 | ₩40,857 | ₩39,062 | ₩40,201 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,718 | ₩41,862 | ₩39,557 | ₩40,469 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,330 | ₩39,839 | ₩38,847 | ₩39,611 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,107 | ₩40,107 | ₩38,820 | ₩39,638 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩39,048 | ₩41,072 | ₩37,789 | ₩39,799 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,750 | ₩41,179 | ₩36,475 | ₩37,775 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,531 | ₩40,844 | ₩38,499 | ₩40,696 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,861 | ₩39,571 | ₩38,392 | ₩39,142 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,588 | ₩38,861 | ₩37,494 | ₩38,673 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,320 | ₩37,896 | ₩37,306 | ₩37,748 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,212 | ₩38,043 | ₩37,212 | ₩37,521 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,092 | ₩38,016 | ₩36,877 | ₩37,655 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,454 | ₩37,454 | ₩36,891 | ₩37,306 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,918 | ₩37,641 | ₩36,368 | ₩37,360 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,556 | ₩37,279 | ₩36,248 | ₩36,904 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,985 | ₩37,145 | ₩36,274 | ₩36,743 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,708 | ₩37,708 | ₩36,891 | ₩37,078 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,722 | ₩38,191 | ₩36,918 | ₩37,132 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,521 | ₩38,351 | ₩37,400 | ₩37,521 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,864 | ₩37,333 | ₩36,368 | ₩37,011 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,797 | ₩37,212 | ₩35,819 | ₩36,516 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,921 | ₩36,650 | ₩34,908 | ₩36,475 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,881 | ₩35,162 | ₩34,465 | ₩34,640 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,336 | ₩35,685 | ₩34,452 | ₩34,961 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,189 | ₩35,859 | ₩34,479 | ₩35,403 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,573 | ₩35,578 | ₩34,573 | ₩35,162 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,800 | ₩35,269 | ₩34,211 | ₩35,082 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,154 | ₩36,181 | ₩34,224 | ₩34,412 | -4.82% | 6.6만 |
|---|