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 | ₩44,557 | ₩44,905 | ₩44,155 | ₩44,276 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,851 | ₩45,052 | ₩44,222 | ₩44,383 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,426 | ₩45,493 | ₩44,236 | ₩44,463 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,105 | ₩45,627 | ₩44,102 | ₩45,560 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,370 | ₩45,747 | ₩44,370 | ₩44,918 | +1.24% | 16만 |
| 2026.10.02 | ₩43,701 | ₩45,333 | ₩43,701 | ₩44,370 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,233 | ₩44,222 | ₩42,804 | ₩43,808 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,778 | ₩43,406 | ₩42,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,313 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,313 | ₩43,620 | ₩42,243 | ₩42,778 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,356 | ₩44,370 | ₩43,420 | ₩43,808 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,303 | ₩45,212 | ₩43,781 | ₩43,875 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,784 | ₩44,784 | ₩43,741 | ₩44,543 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,864 | ₩45,908 | ₩44,022 | ₩44,383 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,894 | ₩46,523 | ₩44,543 | ₩44,543 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,125 | ₩47,459 | ₩45,894 | ₩46,349 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,781 | ₩48,262 | ₩47,299 | ₩47,312 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,235 | ₩48,958 | ₩47,834 | ₩47,954 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,222 | ₩49,011 | ₩47,540 | ₩48,356 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,088 | ₩48,958 | ₩47,673 | ₩48,369 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,907 | ₩49,907 | ₩47,540 | ₩47,620 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,279 | ₩50,830 | ₩48,984 | ₩50,656 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,298 | ₩51,579 | ₩49,265 | ₩49,279 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,693 | ₩51,205 | ₩48,998 | ₩50,937 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,078 | ₩50,148 | ₩48,944 | ₩49,399 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,607 | ₩48,770 | ₩47,366 | ₩48,596 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,219 | ₩48,570 | ₩47,219 | ₩47,714 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,871 | ₩47,607 | ₩45,841 | ₩47,219 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,179 | ₩47,406 | ₩46,617 | ₩47,179 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,165 | ₩47,259 | ₩46,349 | ₩47,085 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,125 | ₩47,754 | ₩46,229 | ₩46,403 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,376 | ₩47,486 | ₩45,881 | ₩47,352 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,787 | ₩46,804 | ₩45,547 | ₩46,470 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,149 | ₩47,326 | ₩45,814 | ₩45,975 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,419 | ₩47,419 | ₩46,189 | ₩46,510 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,673 | ₩48,209 | ₩46,804 | ₩47,473 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,433 | ₩47,981 | ₩47,005 | ₩47,513 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,095 | ₩50,469 | ₩46,416 | ₩47,112 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,713 | ₩51,713 | ₩49,840 | ₩50,282 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,429 | ₩51,713 | ₩50,255 | ₩51,178 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,118 | ₩50,830 | ₩48,851 | ₩50,790 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,824 | ₩50,188 | ₩48,503 | ₩49,145 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,917 | ₩50,041 | ₩48,222 | ₩49,118 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,827 | ₩50,389 | ₩46,336 | ₩49,198 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,881 | ₩50,509 | ₩49,239 | ₩49,453 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,436 | ₩49,707 | ₩47,526 | ₩49,506 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,867 | ₩50,148 | ₩48,463 | ₩48,690 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,162 | ₩50,456 | ₩48,128 | ₩49,065 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,650 | ₩50,041 | ₩48,489 | ₩49,800 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,142 | ₩49,292 | ₩47,888 | ₩48,650 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,995 | ₩49,359 | ₩47,352 | ₩49,011 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,821 | ₩48,810 | ₩47,339 | ₩48,008 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,784 | ₩50,349 | ₩47,138 | ₩47,526 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,316 | ₩49,600 | ₩46,389 | ₩47,834 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,944 | ₩50,389 | ₩47,954 | ₩48,690 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,569 | ₩53,506 | ₩47,954 | ₩48,784 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,519 | ₩54,335 | ₩50,790 | ₩51,994 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,890 | ₩53,706 | ₩51,339 | ₩52,904 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,472 | ₩53,011 | ₩50,830 | ₩52,783 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,352 | ₩53,251 | ₩50,844 | ₩50,870 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,516 | ₩53,278 | ₩50,897 | ₩51,860 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,736 | ₩55,245 | ₩52,583 | ₩52,984 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,231 | ₩56,542 | ₩53,693 | ₩54,990 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,602 | ₩56,569 | ₩54,335 | ₩55,245 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,776 | ₩55,713 | ₩53,880 | ₩54,268 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,027 | ₩55,552 | ₩52,997 | ₩54,215 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,977 | ₩55,071 | ₩53,104 | ₩53,572 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,994 | ₩55,017 | ₩51,660 | ₩54,455 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,442 | ₩52,048 | ₩49,506 | ₩51,847 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,690 | ₩54,281 | ₩50,095 | ₩50,148 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,602 | ₩55,967 | ₩51,941 | ₩52,783 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,706 | ₩57,706 | ₩54,415 | ₩54,750 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,719 | ₩58,803 | ₩57,010 | ₩57,706 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,110 | ₩59,391 | ₩56,957 | ₩57,211 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,519 | ₩59,084 | ₩56,983 | ₩58,843 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,371 | ₩59,672 | ₩56,756 | ₩58,013 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,040 | ₩58,923 | ₩56,515 | ₩57,438 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩58,000 | ₩59,217 | ₩57,211 | ₩59,030 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,636 | ₩57,960 | ₩56,422 | ₩57,960 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,606 | ₩56,515 | ₩54,723 | ₩56,315 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,285 | ₩56,743 | ₩55,285 | ₩55,860 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,673 | ₩57,478 | ₩54,843 | ₩55,258 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,127 | ₩57,291 | ₩54,924 | ₩55,820 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,489 | ₩58,656 | ₩56,114 | ₩56,676 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,181 | ₩58,549 | ₩55,913 | ₩56,743 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,536 | ₩56,047 | ₩54,536 | ₩55,566 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,358 | ₩57,358 | ₩53,880 | ₩54,268 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,907 | ₩56,181 | ₩53,760 | ₩54,990 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,325 | ₩55,325 | ₩52,877 | ₩53,332 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,706 | ₩55,539 | ₩53,613 | ₩55,325 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,803 | ₩55,525 | ₩54,054 | ₩54,201 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,328 | ₩54,803 | ₩51,686 | ₩54,723 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,613 | ₩53,613 | ₩52,422 | ₩52,770 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,178 | ₩55,405 | ₩52,034 | ₩52,569 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,910 | ₩56,114 | ₩53,787 | ₩55,178 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,596 | ₩56,596 | ₩54,469 | ₩54,723 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,903 | ₩58,856 | ₩56,315 | ₩57,278 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,422 | ₩57,358 | ₩55,900 | ₩56,863 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,917 | ₩56,983 | ₩55,846 | ₩56,662 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,853 | ₩58,549 | ₩56,515 | ₩56,743 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,482 | ₩58,843 | ₩56,957 | ₩58,040 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,850 | ₩59,017 | ₩56,850 | ₩58,495 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,448 | ₩57,639 | ₩55,900 | ₩56,716 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,060 | ₩56,729 | ₩54,843 | ₩56,301 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,157 | ₩57,157 | ₩54,469 | ₩55,913 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,432 | ₩57,880 | ₩53,506 | ₩56,850 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,556 | ₩54,830 | ₩52,556 | ₩53,693 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,743 | ₩53,412 | ₩51,780 | ₩51,834 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,372 | ₩54,027 | ₩51,513 | ₩52,944 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,562 | ₩54,629 | ₩52,690 | ₩53,934 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,803 | ₩55,459 | ₩54,322 | ₩54,924 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,258 | ₩55,285 | ₩53,492 | ₩54,576 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,188 | ₩55,231 | ₩52,890 | ₩55,231 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,108 | ₩55,525 | ₩54,108 | ₩54,429 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,131 | ₩54,816 | ₩52,930 | ₩54,656 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,676 | ₩53,198 | ₩51,379 | ₩53,104 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩53,024 | ₩53,773 | ₩52,650 | ₩53,251 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,044 | ₩53,318 | ₩50,964 | ₩53,064 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,298 | ₩52,168 | ₩51,298 | ₩51,365 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,349 | ₩51,753 | ₩50,349 | ₩50,964 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,466 | ₩50,590 | ₩49,466 | ₩49,894 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,911 | ₩51,098 | ₩48,770 | ₩48,904 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,844 | ₩51,432 | ₩49,867 | ₩50,964 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,579 | ₩51,954 | ₩51,178 | ₩51,526 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,325 | ₩52,302 | ₩50,215 | ₩51,834 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,740 | ₩52,168 | ₩50,429 | ₩51,753 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,593 | ₩52,783 | ₩51,298 | ₩52,221 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,817 | ₩51,700 | ₩49,613 | ₩51,419 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,804 | ₩51,847 | ₩50,804 | ₩51,125 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,700 | ₩51,700 | ₩48,824 | ₩51,111 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,616 | ₩51,954 | ₩50,429 | ₩51,486 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,232 | ₩51,232 | ₩49,613 | ₩50,603 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,881 | ₩51,954 | ₩49,881 | ₩51,125 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,162 | ₩50,817 | ₩49,185 | ₩50,014 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,285 | ₩52,676 | ₩50,376 | ₩50,483 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,479 | ₩53,840 | ₩50,349 | ₩51,098 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,091 | ₩53,760 | ₩52,703 | ₩53,251 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,864 | ₩53,519 | ₩52,542 | ₩53,024 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,569 | ₩53,773 | ₩52,208 | ₩53,265 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,930 | ₩54,295 | ₩52,382 | ₩53,051 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,342 | ₩53,760 | ₩50,737 | ₩52,757 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩53,024 | ₩54,482 | ₩52,007 | ₩52,248 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,362 | ₩53,492 | ₩50,162 | ₩52,810 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,733 | ₩50,777 | ₩48,249 | ₩49,934 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,817 | ₩51,392 | ₩43,473 | ₩49,239 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩48,008 | ₩50,389 | ₩47,205 | ₩48,958 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,530 | ₩48,944 | ₩46,844 | ₩47,607 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,469 | ₩51,432 | ₩48,088 | ₩48,382 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,723 | ₩51,579 | ₩50,014 | ₩51,018 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,031 | ₩52,007 | ₩50,095 | ₩51,285 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,376 | ₩53,506 | ₩50,362 | ₩51,459 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,961 | ₩50,656 | ₩48,610 | ₩50,563 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,061 | ₩52,221 | ₩49,747 | ₩50,162 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,660 | ₩52,690 | ₩51,178 | ₩52,168 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,686 | ₩52,141 | ₩50,001 | ₩51,432 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,499 | ₩52,409 | ₩50,977 | ₩51,834 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,352 | ₩53,064 | ₩50,469 | ₩51,178 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,044 | ₩51,686 | ₩50,844 | ₩51,365 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,232 | ₩51,686 | ₩49,827 | ₩51,446 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,763 | ₩50,924 | ₩49,814 | ₩50,870 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,242 | ₩51,178 | ₩49,680 | ₩50,563 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,162 | ₩50,697 | ₩48,195 | ₩50,603 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,242 | ₩50,630 | ₩49,680 | ₩50,228 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,961 | ₩51,325 | ₩49,506 | ₩50,188 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,800 | ₩50,429 | ₩48,757 | ₩49,827 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,837 | ₩50,228 | ₩48,329 | ₩49,640 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,747 | ₩49,800 | ₩47,500 | ₩48,677 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,493 | ₩49,760 | ₩48,476 | ₩49,493 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,891 | ₩49,626 | ₩48,182 | ₩48,650 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,891 | ₩49,305 | ₩48,744 | ₩48,917 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,804 | ₩49,132 | ₩46,804 | ₩48,797 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,908 | ₩47,112 | ₩45,226 | ₩46,510 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,312 | ₩47,740 | ₩45,373 | ₩46,229 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,470 | ₩46,978 | ₩45,480 | ₩46,911 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,640 | ₩46,470 | ₩44,931 | ₩46,108 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,480 | ₩46,523 | ₩45,065 | ₩46,336 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,533 | ₩46,644 | ₩44,744 | ₩46,175 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,406 | ₩47,406 | ₩43,808 | ₩44,637 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,510 | ₩47,580 | ₩46,135 | ₩47,339 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,245 | ₩47,245 | ₩46,149 | ₩46,443 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,710 | ₩47,286 | ₩45,761 | ₩46,684 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,256 | ₩46,670 | ₩44,971 | ₩46,309 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,135 | ₩46,804 | ₩45,894 | ₩46,322 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,731 | ₩45,868 | ₩44,731 | ₩45,466 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,122 | ₩46,363 | ₩44,958 | ₩44,998 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,252 | ₩46,055 | ₩44,557 | ₩45,747 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,894 | ₩46,336 | ₩45,052 | ₩45,480 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,814 | ₩46,657 | ₩45,426 | ₩45,721 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,935 | ₩46,697 | ₩45,440 | ₩45,814 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,590 | ₩46,978 | ₩45,573 | ₩46,001 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,229 | ₩46,670 | ₩45,667 | ₩46,670 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,322 | ₩46,817 | ₩45,507 | ₩46,028 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,269 | ₩46,831 | ₩45,935 | ₩46,563 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,817 | ₩46,817 | ₩45,948 | ₩46,536 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,025 | ₩46,215 | ₩44,463 | ₩46,001 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,828 | ₩45,961 | ₩44,771 | ₩45,012 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,386 | ₩46,242 | ₩45,145 | ₩45,466 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,945 | ₩45,560 | ₩43,286 | ₩45,132 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,507 | ₩45,507 | ₩44,436 | ₩44,610 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,704 | ₩45,975 | ₩44,436 | ₩45,493 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,727 | ₩44,557 | ₩43,500 | ₩44,303 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,326 | ₩44,329 | ₩43,326 | ₩43,714 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,537 | ₩43,754 | ₩42,537 | ₩43,447 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,139 | ₩43,647 | ₩42,149 | ₩42,510 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,406 | ₩44,343 | ₩42,537 | ₩43,340 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,196 | ₩44,276 | ₩42,403 | ₩43,447 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,824 | ₩45,105 | ₩44,089 | ₩44,597 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,078 | ₩45,078 | ₩43,794 | ₩44,731 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,664 | ₩45,119 | ₩43,473 | ₩44,798 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,142 | ₩45,239 | ₩43,326 | ₩44,677 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,310 | ₩44,490 | ₩42,310 | ₩44,089 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,751 | ₩43,607 | ₩42,510 | ₩42,537 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,406 | ₩44,048 | ₩42,831 | ₩43,045 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,269 | ₩43,433 | ₩42,269 | ₩43,192 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,440 | ₩42,443 | ₩41,320 | ₩42,443 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,935 | ₩41,935 | ₩40,852 | ₩41,025 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,413 | ₩42,871 | ₩41,413 | ₩42,055 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,734 | ₩42,203 | ₩41,280 | ₩41,427 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,815 | ₩42,243 | ₩41,387 | ₩41,788 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,427 | ₩41,975 | ₩40,745 | ₩41,748 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,383 | ₩41,560 | ₩40,263 | ₩41,293 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,370 | ₩40,838 | ₩39,795 | ₩40,183 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,948 | ₩42,845 | ₩40,678 | ₩40,798 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,835 | ₩42,096 | ₩39,006 | ₩41,453 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,397 | ₩40,785 | ₩38,992 | ₩40,129 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,648 | ₩41,788 | ₩39,487 | ₩40,397 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,260 | ₩39,768 | ₩38,778 | ₩39,541 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,036 | ₩40,036 | ₩38,751 | ₩39,567 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,979 | ₩40,999 | ₩37,721 | ₩39,728 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,678 | ₩41,106 | ₩36,411 | ₩37,708 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,460 | ₩40,771 | ₩38,430 | ₩40,624 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,792 | ₩39,501 | ₩38,323 | ₩39,072 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,521 | ₩38,792 | ₩37,427 | ₩38,604 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,253 | ₩37,828 | ₩37,240 | ₩37,681 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,146 | ₩37,976 | ₩37,146 | ₩37,454 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,026 | ₩37,949 | ₩36,812 | ₩37,588 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,387 | ₩37,387 | ₩36,825 | ₩37,240 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,852 | ₩37,574 | ₩36,304 | ₩37,293 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,491 | ₩37,213 | ₩36,183 | ₩36,839 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,919 | ₩37,079 | ₩36,210 | ₩36,678 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,641 | ₩37,641 | ₩36,825 | ₩37,012 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,655 | ₩38,123 | ₩36,852 | ₩37,066 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,454 | ₩38,283 | ₩37,334 | ₩37,454 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,798 | ₩37,267 | ₩36,304 | ₩36,946 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,732 | ₩37,146 | ₩35,755 | ₩36,451 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,859 | ₩36,584 | ₩34,846 | ₩36,411 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,819 | ₩35,100 | ₩34,404 | ₩34,578 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,274 | ₩35,621 | ₩34,391 | ₩34,899 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,126 | ₩35,795 | ₩34,417 | ₩35,340 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,511 | ₩35,514 | ₩34,511 | ₩35,100 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,739 | ₩35,207 | ₩34,150 | ₩35,019 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,090 | ₩36,116 | ₩34,163 | ₩34,351 | -4.82% | 6.6만 |
|---|