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 | ₩44,535 | ₩44,882 | ₩44,134 | ₩44,254 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,829 | ₩45,029 | ₩44,201 | ₩44,361 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,404 | ₩45,471 | ₩44,214 | ₩44,441 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,083 | ₩45,604 | ₩44,080 | ₩45,538 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,348 | ₩45,725 | ₩44,348 | ₩44,896 | +1.24% | 16만 |
| 2026.10.02 | ₩43,679 | ₩45,310 | ₩43,679 | ₩44,348 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,211 | ₩44,201 | ₩42,783 | ₩43,786 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,757 | ₩43,385 | ₩42,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,291 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,291 | ₩43,599 | ₩42,222 | ₩42,757 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,334 | ₩44,348 | ₩43,398 | ₩43,786 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,281 | ₩45,190 | ₩43,759 | ₩43,853 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,762 | ₩44,762 | ₩43,719 | ₩44,521 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,842 | ₩45,885 | ₩44,000 | ₩44,361 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,872 | ₩46,500 | ₩44,521 | ₩44,521 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,102 | ₩47,436 | ₩45,872 | ₩46,326 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,757 | ₩48,238 | ₩47,276 | ₩47,289 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,212 | ₩48,933 | ₩47,810 | ₩47,931 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,198 | ₩48,987 | ₩47,516 | ₩48,332 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,064 | ₩48,933 | ₩47,650 | ₩48,345 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,883 | ₩49,883 | ₩47,516 | ₩47,596 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,254 | ₩50,805 | ₩48,960 | ₩50,631 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,273 | ₩51,554 | ₩49,241 | ₩49,254 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,669 | ₩51,180 | ₩48,974 | ₩50,912 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,054 | ₩50,123 | ₩48,920 | ₩49,375 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,583 | ₩48,746 | ₩47,342 | ₩48,572 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,195 | ₩48,546 | ₩47,195 | ₩47,690 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,848 | ₩47,583 | ₩45,818 | ₩47,195 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,155 | ₩47,383 | ₩46,594 | ₩47,155 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,142 | ₩47,236 | ₩46,326 | ₩47,062 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,102 | ₩47,730 | ₩46,206 | ₩46,380 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,353 | ₩47,463 | ₩45,858 | ₩47,329 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,765 | ₩46,781 | ₩45,524 | ₩46,447 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,126 | ₩47,302 | ₩45,792 | ₩45,952 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,396 | ₩47,396 | ₩46,166 | ₩46,487 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,650 | ₩48,185 | ₩46,781 | ₩47,449 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,409 | ₩47,957 | ₩46,981 | ₩47,490 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,070 | ₩50,444 | ₩46,393 | ₩47,088 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,688 | ₩51,688 | ₩49,816 | ₩50,257 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,404 | ₩51,688 | ₩50,230 | ₩51,153 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,094 | ₩50,805 | ₩48,827 | ₩50,765 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,800 | ₩50,163 | ₩48,479 | ₩49,121 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,893 | ₩50,016 | ₩48,198 | ₩49,094 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,803 | ₩50,364 | ₩46,313 | ₩49,174 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,856 | ₩50,484 | ₩49,214 | ₩49,428 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,412 | ₩49,682 | ₩47,503 | ₩49,482 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,843 | ₩50,123 | ₩48,439 | ₩48,666 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,137 | ₩50,431 | ₩48,105 | ₩49,040 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,626 | ₩50,016 | ₩48,466 | ₩49,776 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,118 | ₩49,268 | ₩47,864 | ₩48,626 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,971 | ₩49,335 | ₩47,329 | ₩48,987 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,797 | ₩48,786 | ₩47,316 | ₩47,984 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,760 | ₩50,324 | ₩47,115 | ₩47,503 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,292 | ₩49,575 | ₩46,366 | ₩47,810 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,920 | ₩50,364 | ₩47,931 | ₩48,666 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,543 | ₩53,479 | ₩47,931 | ₩48,760 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,493 | ₩54,308 | ₩50,765 | ₩51,968 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,864 | ₩53,680 | ₩51,313 | ₩52,878 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,447 | ₩52,985 | ₩50,805 | ₩52,757 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,327 | ₩53,225 | ₩50,819 | ₩50,845 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,490 | ₩53,252 | ₩50,872 | ₩51,835 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,709 | ₩55,217 | ₩52,557 | ₩52,958 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,204 | ₩56,514 | ₩53,666 | ₩54,963 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,576 | ₩56,541 | ₩54,308 | ₩55,217 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,749 | ₩55,685 | ₩53,854 | ₩54,241 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,001 | ₩55,525 | ₩52,971 | ₩54,188 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,950 | ₩55,043 | ₩53,078 | ₩53,546 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,968 | ₩54,990 | ₩51,634 | ₩54,428 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,418 | ₩52,022 | ₩49,482 | ₩51,821 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,664 | ₩54,255 | ₩50,070 | ₩50,123 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,576 | ₩55,939 | ₩51,915 | ₩52,757 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,677 | ₩57,677 | ₩54,388 | ₩54,723 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,691 | ₩58,774 | ₩56,982 | ₩57,677 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,081 | ₩59,362 | ₩56,929 | ₩57,183 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,490 | ₩59,054 | ₩56,955 | ₩58,814 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,343 | ₩59,643 | ₩56,728 | ₩57,985 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,012 | ₩58,894 | ₩56,487 | ₩57,410 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩57,971 | ₩59,188 | ₩57,183 | ₩59,001 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,608 | ₩57,931 | ₩56,394 | ₩57,931 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,578 | ₩56,487 | ₩54,696 | ₩56,287 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,257 | ₩56,715 | ₩55,257 | ₩55,832 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,645 | ₩57,450 | ₩54,816 | ₩55,231 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,100 | ₩57,263 | ₩54,896 | ₩55,792 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,461 | ₩58,627 | ₩56,086 | ₩56,648 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,153 | ₩58,520 | ₩55,886 | ₩56,715 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,509 | ₩56,019 | ₩54,509 | ₩55,538 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,330 | ₩57,330 | ₩53,854 | ₩54,241 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,880 | ₩56,153 | ₩53,733 | ₩54,963 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,297 | ₩55,297 | ₩52,851 | ₩53,305 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,680 | ₩55,511 | ₩53,586 | ₩55,297 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,776 | ₩55,498 | ₩54,027 | ₩54,174 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,303 | ₩54,776 | ₩51,661 | ₩54,696 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,586 | ₩53,586 | ₩52,396 | ₩52,744 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,150 | ₩55,378 | ₩52,009 | ₩52,543 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,883 | ₩56,086 | ₩53,760 | ₩55,150 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,568 | ₩56,568 | ₩54,442 | ₩54,696 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,875 | ₩58,827 | ₩56,287 | ₩57,249 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,394 | ₩57,330 | ₩55,872 | ₩56,835 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,888 | ₩56,955 | ₩55,819 | ₩56,634 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,824 | ₩58,520 | ₩56,487 | ₩56,715 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,453 | ₩58,814 | ₩56,929 | ₩58,012 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,822 | ₩58,988 | ₩56,822 | ₩58,466 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,421 | ₩57,610 | ₩55,872 | ₩56,688 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,033 | ₩56,701 | ₩54,816 | ₩56,273 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,129 | ₩57,129 | ₩54,442 | ₩55,886 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,404 | ₩57,851 | ₩53,479 | ₩56,822 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,530 | ₩54,803 | ₩52,530 | ₩53,666 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,717 | ₩53,386 | ₩51,754 | ₩51,808 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,346 | ₩54,001 | ₩51,487 | ₩52,918 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,535 | ₩54,602 | ₩52,664 | ₩53,907 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,776 | ₩55,431 | ₩54,295 | ₩54,896 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,231 | ₩55,257 | ₩53,466 | ₩54,549 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,161 | ₩55,204 | ₩52,864 | ₩55,204 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,081 | ₩55,498 | ₩54,081 | ₩54,402 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,105 | ₩54,789 | ₩52,904 | ₩54,629 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,650 | ₩53,172 | ₩51,353 | ₩53,078 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩52,998 | ₩53,747 | ₩52,624 | ₩53,225 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,019 | ₩53,292 | ₩50,939 | ₩53,038 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,273 | ₩52,142 | ₩51,273 | ₩51,340 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,324 | ₩51,728 | ₩50,324 | ₩50,939 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,442 | ₩50,565 | ₩49,442 | ₩49,869 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,885 | ₩51,073 | ₩48,746 | ₩48,880 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,819 | ₩51,407 | ₩49,843 | ₩50,939 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,554 | ₩51,928 | ₩51,153 | ₩51,500 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,300 | ₩52,276 | ₩50,190 | ₩51,808 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,714 | ₩52,142 | ₩50,404 | ₩51,728 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,567 | ₩52,757 | ₩51,273 | ₩52,196 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,792 | ₩51,674 | ₩49,589 | ₩51,394 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,778 | ₩51,821 | ₩50,778 | ₩51,099 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,674 | ₩51,674 | ₩48,800 | ₩51,086 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,591 | ₩51,928 | ₩50,404 | ₩51,460 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,206 | ₩51,206 | ₩49,589 | ₩50,578 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,856 | ₩51,928 | ₩49,856 | ₩51,099 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,137 | ₩50,792 | ₩49,161 | ₩49,990 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,260 | ₩52,650 | ₩50,351 | ₩50,458 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,452 | ₩53,813 | ₩50,324 | ₩51,073 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,065 | ₩53,733 | ₩52,677 | ₩53,225 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,837 | ₩53,493 | ₩52,517 | ₩52,998 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,543 | ₩53,747 | ₩52,182 | ₩53,239 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,904 | ₩54,268 | ₩52,356 | ₩53,025 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,316 | ₩53,733 | ₩50,712 | ₩52,730 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩52,998 | ₩54,455 | ₩51,982 | ₩52,222 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,337 | ₩53,466 | ₩50,137 | ₩52,784 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,709 | ₩50,752 | ₩48,225 | ₩49,909 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,794 | ₩51,367 | ₩43,452 | ₩49,214 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩47,984 | ₩50,364 | ₩47,182 | ₩48,933 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,506 | ₩48,920 | ₩46,821 | ₩47,583 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,444 | ₩51,407 | ₩48,064 | ₩48,359 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,698 | ₩51,554 | ₩49,990 | ₩50,992 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,006 | ₩51,982 | ₩50,070 | ₩51,260 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,351 | ₩53,479 | ₩50,337 | ₩51,434 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,936 | ₩50,631 | ₩48,586 | ₩50,538 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,035 | ₩52,196 | ₩49,722 | ₩50,137 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,634 | ₩52,664 | ₩51,153 | ₩52,142 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,661 | ₩52,115 | ₩49,976 | ₩51,407 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,474 | ₩52,383 | ₩50,952 | ₩51,808 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,327 | ₩53,038 | ₩50,444 | ₩51,153 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,019 | ₩51,661 | ₩50,819 | ₩51,340 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,206 | ₩51,661 | ₩49,803 | ₩51,420 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,738 | ₩50,899 | ₩49,789 | ₩50,845 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,217 | ₩51,153 | ₩49,655 | ₩50,538 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,137 | ₩50,672 | ₩48,171 | ₩50,578 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,217 | ₩50,605 | ₩49,655 | ₩50,204 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,936 | ₩51,300 | ₩49,482 | ₩50,163 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,776 | ₩50,404 | ₩48,733 | ₩49,803 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,813 | ₩50,204 | ₩48,305 | ₩49,615 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,722 | ₩49,776 | ₩47,476 | ₩48,653 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,468 | ₩49,736 | ₩48,452 | ₩49,468 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,867 | ₩49,602 | ₩48,158 | ₩48,626 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,867 | ₩49,281 | ₩48,720 | ₩48,893 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,781 | ₩49,107 | ₩46,781 | ₩48,773 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,885 | ₩47,088 | ₩45,203 | ₩46,487 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,289 | ₩47,717 | ₩45,350 | ₩46,206 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,447 | ₩46,955 | ₩45,457 | ₩46,888 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,618 | ₩46,447 | ₩44,909 | ₩46,086 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,457 | ₩46,500 | ₩45,043 | ₩46,313 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,511 | ₩46,620 | ₩44,722 | ₩46,153 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,383 | ₩47,383 | ₩43,786 | ₩44,615 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,487 | ₩47,556 | ₩46,112 | ₩47,316 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,222 | ₩47,222 | ₩46,126 | ₩46,420 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,687 | ₩47,262 | ₩45,738 | ₩46,661 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,233 | ₩46,647 | ₩44,949 | ₩46,286 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,112 | ₩46,781 | ₩45,872 | ₩46,300 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,709 | ₩45,845 | ₩44,709 | ₩45,444 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,099 | ₩46,340 | ₩44,936 | ₩44,976 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,230 | ₩46,032 | ₩44,535 | ₩45,725 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,872 | ₩46,313 | ₩45,029 | ₩45,457 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,792 | ₩46,634 | ₩45,404 | ₩45,698 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,912 | ₩46,674 | ₩45,417 | ₩45,792 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,567 | ₩46,955 | ₩45,551 | ₩45,979 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,206 | ₩46,647 | ₩45,644 | ₩46,647 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,300 | ₩46,794 | ₩45,484 | ₩46,005 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,246 | ₩46,808 | ₩45,912 | ₩46,540 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,794 | ₩46,794 | ₩45,925 | ₩46,514 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,003 | ₩46,193 | ₩44,441 | ₩45,979 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,805 | ₩45,939 | ₩44,749 | ₩44,989 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,364 | ₩46,219 | ₩45,123 | ₩45,444 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,923 | ₩45,538 | ₩43,265 | ₩45,110 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,484 | ₩45,484 | ₩44,414 | ₩44,588 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,682 | ₩45,952 | ₩44,414 | ₩45,471 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,706 | ₩44,535 | ₩43,479 | ₩44,281 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,305 | ₩44,308 | ₩43,305 | ₩43,693 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,516 | ₩43,733 | ₩42,516 | ₩43,425 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,118 | ₩43,626 | ₩42,128 | ₩42,489 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,385 | ₩44,321 | ₩42,516 | ₩43,318 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,174 | ₩44,254 | ₩42,382 | ₩43,425 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,802 | ₩45,083 | ₩44,067 | ₩44,575 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,056 | ₩45,056 | ₩43,773 | ₩44,709 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,642 | ₩45,096 | ₩43,452 | ₩44,775 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,120 | ₩45,217 | ₩43,305 | ₩44,655 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,289 | ₩44,468 | ₩42,289 | ₩44,067 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,730 | ₩43,586 | ₩42,489 | ₩42,516 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,385 | ₩44,027 | ₩42,810 | ₩43,024 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,249 | ₩43,412 | ₩42,249 | ₩43,171 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,420 | ₩42,422 | ₩41,299 | ₩42,422 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,914 | ₩41,914 | ₩40,831 | ₩41,005 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,393 | ₩42,850 | ₩41,393 | ₩42,035 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,714 | ₩42,182 | ₩41,259 | ₩41,406 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,794 | ₩42,222 | ₩41,366 | ₩41,767 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,406 | ₩41,954 | ₩40,724 | ₩41,727 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,363 | ₩41,540 | ₩40,243 | ₩41,273 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,350 | ₩40,818 | ₩39,775 | ₩40,163 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,928 | ₩42,823 | ₩40,658 | ₩40,778 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,815 | ₩42,075 | ₩38,986 | ₩41,433 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,377 | ₩40,765 | ₩38,973 | ₩40,109 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,628 | ₩41,767 | ₩39,468 | ₩40,377 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,240 | ₩39,748 | ₩38,759 | ₩39,521 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,016 | ₩40,016 | ₩38,732 | ₩39,548 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,960 | ₩40,978 | ₩37,703 | ₩39,708 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,658 | ₩41,085 | ₩36,393 | ₩37,689 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,441 | ₩40,751 | ₩38,411 | ₩40,604 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,772 | ₩39,481 | ₩38,304 | ₩39,053 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,502 | ₩38,772 | ₩37,409 | ₩38,585 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,235 | ₩37,810 | ₩37,222 | ₩37,663 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,128 | ₩37,957 | ₩37,128 | ₩37,435 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,008 | ₩37,930 | ₩36,794 | ₩37,569 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,369 | ₩37,369 | ₩36,807 | ₩37,222 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,834 | ₩37,556 | ₩36,286 | ₩37,275 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,473 | ₩37,195 | ₩36,165 | ₩36,820 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,901 | ₩37,061 | ₩36,192 | ₩36,660 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,623 | ₩37,623 | ₩36,807 | ₩36,994 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,636 | ₩38,104 | ₩36,834 | ₩37,048 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,435 | ₩38,264 | ₩37,315 | ₩37,435 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,780 | ₩37,248 | ₩36,286 | ₩36,927 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,713 | ₩37,128 | ₩35,737 | ₩36,433 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,842 | ₩36,566 | ₩34,828 | ₩36,393 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,802 | ₩35,082 | ₩34,387 | ₩34,561 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,256 | ₩35,604 | ₩34,374 | ₩34,882 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,109 | ₩35,778 | ₩34,400 | ₩35,323 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,494 | ₩35,497 | ₩34,494 | ₩35,082 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,721 | ₩35,189 | ₩34,133 | ₩35,002 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,072 | ₩36,098 | ₩34,146 | ₩34,334 | -4.82% | 6.6만 |
|---|