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 | ₩44,534 | ₩44,882 | ₩44,133 | ₩44,253 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,828 | ₩45,029 | ₩44,200 | ₩44,360 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,403 | ₩45,470 | ₩44,213 | ₩44,441 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,082 | ₩45,604 | ₩44,080 | ₩45,537 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,347 | ₩45,724 | ₩44,347 | ₩44,895 | +1.24% | 16만 |
| 2026.10.02 | ₩43,678 | ₩45,310 | ₩43,678 | ₩44,347 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,211 | ₩44,200 | ₩42,783 | ₩43,785 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,756 | ₩43,384 | ₩42,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,291 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,291 | ₩43,598 | ₩42,221 | ₩42,756 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,334 | ₩44,347 | ₩43,398 | ₩43,785 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,280 | ₩45,189 | ₩43,759 | ₩43,852 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,761 | ₩44,761 | ₩43,719 | ₩44,521 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,842 | ₩45,884 | ₩43,999 | ₩44,360 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,871 | ₩46,499 | ₩44,521 | ₩44,521 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,101 | ₩47,435 | ₩45,871 | ₩46,326 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,756 | ₩48,238 | ₩47,275 | ₩47,288 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,211 | ₩48,933 | ₩47,810 | ₩47,930 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,197 | ₩48,986 | ₩47,516 | ₩48,331 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,064 | ₩48,933 | ₩47,649 | ₩48,344 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,882 | ₩49,882 | ₩47,516 | ₩47,596 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,254 | ₩50,804 | ₩48,959 | ₩50,631 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,272 | ₩51,553 | ₩49,240 | ₩49,254 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,668 | ₩51,179 | ₩48,973 | ₩50,911 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,053 | ₩50,123 | ₩48,919 | ₩49,374 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,582 | ₩48,746 | ₩47,342 | ₩48,572 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,195 | ₩48,545 | ₩47,195 | ₩47,689 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,847 | ₩47,582 | ₩45,818 | ₩47,195 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,155 | ₩47,382 | ₩46,593 | ₩47,155 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,141 | ₩47,235 | ₩46,326 | ₩47,061 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,101 | ₩47,729 | ₩46,205 | ₩46,379 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,352 | ₩47,462 | ₩45,858 | ₩47,328 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,764 | ₩46,780 | ₩45,523 | ₩46,446 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,125 | ₩47,302 | ₩45,791 | ₩45,951 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,395 | ₩47,395 | ₩46,165 | ₩46,486 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,649 | ₩48,184 | ₩46,780 | ₩47,449 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,409 | ₩47,957 | ₩46,981 | ₩47,489 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,069 | ₩50,444 | ₩46,393 | ₩47,088 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,687 | ₩51,687 | ₩49,815 | ₩50,256 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,403 | ₩51,687 | ₩50,230 | ₩51,152 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,093 | ₩50,804 | ₩48,826 | ₩50,764 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,799 | ₩50,163 | ₩48,478 | ₩49,120 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,893 | ₩50,016 | ₩48,197 | ₩49,093 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,802 | ₩50,363 | ₩46,312 | ₩49,173 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,855 | ₩50,484 | ₩49,213 | ₩49,427 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,411 | ₩49,681 | ₩47,502 | ₩49,481 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,842 | ₩50,123 | ₩48,438 | ₩48,665 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,136 | ₩50,430 | ₩48,104 | ₩49,040 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,625 | ₩50,016 | ₩48,465 | ₩49,775 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,117 | ₩49,267 | ₩47,863 | ₩48,625 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,970 | ₩49,334 | ₩47,328 | ₩48,986 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,796 | ₩48,786 | ₩47,315 | ₩47,983 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,759 | ₩50,323 | ₩47,114 | ₩47,502 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,291 | ₩49,574 | ₩46,366 | ₩47,810 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,919 | ₩50,363 | ₩47,930 | ₩48,665 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,543 | ₩53,478 | ₩47,930 | ₩48,759 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,492 | ₩54,307 | ₩50,764 | ₩51,968 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,863 | ₩53,679 | ₩51,313 | ₩52,877 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,446 | ₩52,984 | ₩50,804 | ₩52,756 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,326 | ₩53,224 | ₩50,818 | ₩50,845 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,489 | ₩53,251 | ₩50,871 | ₩51,834 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,708 | ₩55,216 | ₩52,556 | ₩52,957 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,203 | ₩56,513 | ₩53,666 | ₩54,962 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,575 | ₩56,540 | ₩54,307 | ₩55,216 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,749 | ₩55,684 | ₩53,853 | ₩54,240 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,000 | ₩55,524 | ₩52,970 | ₩54,187 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,949 | ₩55,043 | ₩53,077 | ₩53,545 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,968 | ₩54,989 | ₩51,633 | ₩54,428 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,417 | ₩52,021 | ₩49,481 | ₩51,821 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,663 | ₩54,254 | ₩50,069 | ₩50,123 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,575 | ₩55,938 | ₩51,914 | ₩52,756 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,676 | ₩57,676 | ₩54,388 | ₩54,722 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,690 | ₩58,773 | ₩56,981 | ₩57,676 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,080 | ₩59,361 | ₩56,928 | ₩57,182 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,489 | ₩59,054 | ₩56,954 | ₩58,813 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,342 | ₩59,642 | ₩56,727 | ₩57,984 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,011 | ₩58,893 | ₩56,487 | ₩57,409 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩57,971 | ₩59,187 | ₩57,182 | ₩59,000 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,607 | ₩57,930 | ₩56,393 | ₩57,930 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,577 | ₩56,487 | ₩54,695 | ₩56,286 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,257 | ₩56,714 | ₩55,257 | ₩55,831 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,644 | ₩57,449 | ₩54,815 | ₩55,230 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,099 | ₩57,262 | ₩54,896 | ₩55,791 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,460 | ₩58,626 | ₩56,085 | ₩56,647 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,152 | ₩58,519 | ₩55,885 | ₩56,714 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,508 | ₩56,019 | ₩54,508 | ₩55,537 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,329 | ₩57,329 | ₩53,853 | ₩54,240 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,879 | ₩56,152 | ₩53,732 | ₩54,962 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,297 | ₩55,297 | ₩52,850 | ₩53,305 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,679 | ₩55,511 | ₩53,585 | ₩55,297 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,775 | ₩55,497 | ₩54,027 | ₩54,174 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,302 | ₩54,775 | ₩51,660 | ₩54,695 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,585 | ₩53,585 | ₩52,395 | ₩52,743 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,150 | ₩55,377 | ₩52,008 | ₩52,543 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,882 | ₩56,085 | ₩53,759 | ₩55,150 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,567 | ₩56,567 | ₩54,441 | ₩54,695 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,874 | ₩58,826 | ₩56,286 | ₩57,249 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,393 | ₩57,329 | ₩55,872 | ₩56,834 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,888 | ₩56,954 | ₩55,818 | ₩56,634 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,824 | ₩58,519 | ₩56,487 | ₩56,714 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,452 | ₩58,813 | ₩56,928 | ₩58,011 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,821 | ₩58,987 | ₩56,821 | ₩58,465 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,420 | ₩57,610 | ₩55,872 | ₩56,687 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,032 | ₩56,700 | ₩54,815 | ₩56,273 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,128 | ₩57,128 | ₩54,441 | ₩55,885 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,404 | ₩57,850 | ₩53,478 | ₩56,821 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,529 | ₩54,802 | ₩52,529 | ₩53,666 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,716 | ₩53,385 | ₩51,754 | ₩51,807 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,345 | ₩54,000 | ₩51,486 | ₩52,917 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,535 | ₩54,601 | ₩52,663 | ₩53,906 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,775 | ₩55,430 | ₩54,294 | ₩54,896 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,230 | ₩55,257 | ₩53,465 | ₩54,548 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,160 | ₩55,203 | ₩52,863 | ₩55,203 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,080 | ₩55,497 | ₩54,080 | ₩54,401 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,104 | ₩54,789 | ₩52,904 | ₩54,628 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,649 | ₩53,171 | ₩51,353 | ₩53,077 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩52,997 | ₩53,746 | ₩52,623 | ₩53,224 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,018 | ₩53,291 | ₩50,938 | ₩53,037 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,272 | ₩52,141 | ₩51,272 | ₩51,339 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,323 | ₩51,727 | ₩50,323 | ₩50,938 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,441 | ₩50,564 | ₩49,441 | ₩49,869 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,885 | ₩51,072 | ₩48,746 | ₩48,879 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,818 | ₩51,406 | ₩49,842 | ₩50,938 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,553 | ₩51,928 | ₩51,152 | ₩51,500 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,299 | ₩52,275 | ₩50,189 | ₩51,807 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,714 | ₩52,141 | ₩50,403 | ₩51,727 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,567 | ₩52,756 | ₩51,272 | ₩52,195 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,791 | ₩51,674 | ₩49,588 | ₩51,393 | +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 | ₩48,799 | ₩51,085 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,591 | ₩51,928 | ₩50,403 | ₩51,460 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,206 | ₩51,206 | ₩49,588 | ₩50,577 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,855 | ₩51,928 | ₩49,855 | ₩51,099 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,136 | ₩50,791 | ₩49,160 | ₩49,989 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,259 | ₩52,649 | ₩50,350 | ₩50,457 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,452 | ₩53,813 | ₩50,323 | ₩51,072 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,064 | ₩53,732 | ₩52,676 | ₩53,224 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,837 | ₩53,492 | ₩52,516 | ₩52,997 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,543 | ₩53,746 | ₩52,182 | ₩53,238 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,904 | ₩54,267 | ₩52,355 | ₩53,024 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,315 | ₩53,732 | ₩50,711 | ₩52,730 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩52,997 | ₩54,454 | ₩51,981 | ₩52,222 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,337 | ₩53,465 | ₩50,136 | ₩52,783 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,708 | ₩50,751 | ₩48,224 | ₩49,909 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,794 | ₩51,366 | ₩43,451 | ₩49,213 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩47,983 | ₩50,363 | ₩47,181 | ₩48,933 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,505 | ₩48,919 | ₩46,820 | ₩47,582 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,444 | ₩51,406 | ₩48,064 | ₩48,358 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,698 | ₩51,553 | ₩49,989 | ₩50,992 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,005 | ₩51,981 | ₩50,069 | ₩51,259 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,350 | ₩53,478 | ₩50,337 | ₩51,433 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,935 | ₩50,631 | ₩48,585 | ₩50,537 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,034 | ₩52,195 | ₩49,722 | ₩50,136 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,633 | ₩52,663 | ₩51,152 | ₩52,141 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,660 | ₩52,115 | ₩49,976 | ₩51,406 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,473 | ₩52,382 | ₩50,952 | ₩51,807 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,326 | ₩53,037 | ₩50,444 | ₩51,152 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,018 | ₩51,660 | ₩50,818 | ₩51,339 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,206 | ₩51,660 | ₩49,802 | ₩51,419 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,738 | ₩50,898 | ₩49,788 | ₩50,845 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,216 | ₩51,152 | ₩49,655 | ₩50,537 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,136 | ₩50,671 | ₩48,171 | ₩50,577 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,216 | ₩50,604 | ₩49,655 | ₩50,203 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,935 | ₩51,299 | ₩49,481 | ₩50,163 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,775 | ₩50,403 | ₩48,732 | ₩49,802 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,812 | ₩50,203 | ₩48,304 | ₩49,615 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,722 | ₩49,775 | ₩47,475 | ₩48,652 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,468 | ₩49,735 | ₩48,451 | ₩49,468 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,866 | ₩49,601 | ₩48,157 | ₩48,625 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,866 | ₩49,280 | ₩48,719 | ₩48,893 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,780 | ₩49,107 | ₩46,780 | ₩48,772 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,884 | ₩47,088 | ₩45,203 | ₩46,486 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,288 | ₩47,716 | ₩45,350 | ₩46,205 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,446 | ₩46,954 | ₩45,457 | ₩46,887 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,617 | ₩46,446 | ₩44,908 | ₩46,085 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,457 | ₩46,499 | ₩45,042 | ₩46,312 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,510 | ₩46,620 | ₩44,721 | ₩46,152 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,382 | ₩47,382 | ₩43,785 | ₩44,614 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,486 | ₩47,556 | ₩46,112 | ₩47,315 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,221 | ₩47,221 | ₩46,125 | ₩46,419 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,687 | ₩47,262 | ₩45,737 | ₩46,660 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,232 | ₩46,647 | ₩44,949 | ₩46,286 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,112 | ₩46,780 | ₩45,871 | ₩46,299 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,708 | ₩45,844 | ₩44,708 | ₩45,443 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,098 | ₩46,339 | ₩44,935 | ₩44,975 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,229 | ₩46,032 | ₩44,534 | ₩45,724 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,871 | ₩46,312 | ₩45,029 | ₩45,457 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,791 | ₩46,633 | ₩45,403 | ₩45,697 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,911 | ₩46,673 | ₩45,417 | ₩45,791 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,566 | ₩46,954 | ₩45,550 | ₩45,978 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,205 | ₩46,647 | ₩45,644 | ₩46,647 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,299 | ₩46,794 | ₩45,483 | ₩46,005 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,245 | ₩46,807 | ₩45,911 | ₩46,540 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,794 | ₩46,794 | ₩45,925 | ₩46,513 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,002 | ₩46,192 | ₩44,441 | ₩45,978 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,804 | ₩45,938 | ₩44,748 | ₩44,989 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,363 | ₩46,219 | ₩45,122 | ₩45,443 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,922 | ₩45,537 | ₩43,264 | ₩45,109 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,483 | ₩45,483 | ₩44,414 | ₩44,588 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,681 | ₩45,951 | ₩44,414 | ₩45,470 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,705 | ₩44,534 | ₩43,478 | ₩44,280 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,304 | ₩44,307 | ₩43,304 | ₩43,692 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,515 | ₩43,732 | ₩42,515 | ₩43,424 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,117 | ₩43,625 | ₩42,128 | ₩42,489 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,384 | ₩44,320 | ₩42,515 | ₩43,318 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,173 | ₩44,253 | ₩42,382 | ₩43,424 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,802 | ₩45,082 | ₩44,066 | ₩44,574 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,056 | ₩45,056 | ₩43,772 | ₩44,708 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,641 | ₩45,096 | ₩43,451 | ₩44,775 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,120 | ₩45,216 | ₩43,304 | ₩44,654 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,288 | ₩44,467 | ₩42,288 | ₩44,066 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,729 | ₩43,585 | ₩42,489 | ₩42,515 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,384 | ₩44,026 | ₩42,809 | ₩43,023 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,248 | ₩43,411 | ₩42,248 | ₩43,170 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,419 | ₩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 | ₩41,392 | ₩42,850 | ₩41,392 | ₩42,034 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,713 | ₩42,181 | ₩41,259 | ₩41,406 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,793 | ₩42,221 | ₩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 | ₩41,539 | ₩40,242 | ₩41,272 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,349 | ₩40,817 | ₩39,775 | ₩40,162 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,927 | ₩42,823 | ₩40,657 | ₩40,777 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,815 | ₩42,074 | ₩38,986 | ₩41,432 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,376 | ₩40,764 | ₩38,972 | ₩40,109 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,627 | ₩41,767 | ₩39,467 | ₩40,376 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,240 | ₩39,748 | ₩38,758 | ₩39,521 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,015 | ₩40,015 | ₩38,732 | ₩39,547 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,959 | ₩40,978 | ₩37,702 | ₩39,708 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,657 | ₩41,085 | ₩36,392 | ₩37,689 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,440 | ₩40,751 | ₩38,411 | ₩40,603 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,772 | ₩39,480 | ₩38,304 | ₩39,053 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,502 | ₩38,772 | ₩37,408 | ₩38,585 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,234 | ₩37,809 | ₩37,221 | ₩37,662 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,127 | ₩37,956 | ₩37,127 | ₩37,435 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,007 | ₩37,930 | ₩36,793 | ₩37,569 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,368 | ₩37,368 | ₩36,807 | ₩37,221 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,833 | ₩37,555 | ₩36,285 | ₩37,274 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,472 | ₩37,194 | ₩36,165 | ₩36,820 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,900 | ₩37,061 | ₩36,192 | ₩36,659 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,622 | ₩37,622 | ₩36,807 | ₩36,994 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,635 | ₩38,103 | ₩36,833 | ₩37,047 | -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 | ₩36,285 | ₩36,927 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,713 | ₩37,127 | ₩35,737 | ₩36,432 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,841 | ₩36,566 | ₩34,828 | ₩36,392 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,801 | ₩35,082 | ₩34,387 | ₩34,560 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,256 | ₩35,603 | ₩34,373 | ₩34,881 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,109 | ₩35,777 | ₩34,400 | ₩35,322 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,494 | ₩35,496 | ₩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 | ₩36,071 | ₩36,098 | ₩34,146 | ₩34,333 | -4.82% | 6.6만 |
|---|