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 | ₩44,688 | ₩45,037 | ₩44,285 | ₩44,406 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,983 | ₩45,184 | ₩44,352 | ₩44,513 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,560 | ₩45,627 | ₩44,366 | ₩44,594 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,238 | ₩45,761 | ₩44,232 | ₩45,694 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,500 | ₩45,882 | ₩44,500 | ₩45,050 | +1.24% | 16만 |
| 2026.10.02 | ₩43,829 | ₩45,466 | ₩43,829 | ₩44,500 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,360 | ₩44,352 | ₩42,930 | ₩43,936 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,903 | ₩43,534 | ₩42,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,440 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,440 | ₩43,749 | ₩42,367 | ₩42,903 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,486 | ₩44,500 | ₩43,547 | ₩43,936 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,433 | ₩45,345 | ₩43,910 | ₩44,003 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,916 | ₩44,916 | ₩43,869 | ₩44,674 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,996 | ₩46,043 | ₩44,151 | ₩44,513 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩46,029 | ₩46,660 | ₩44,674 | ₩44,674 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,264 | ₩47,599 | ₩46,029 | ₩46,485 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,921 | ₩48,404 | ₩47,438 | ₩47,451 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,377 | ₩49,101 | ₩47,975 | ₩48,095 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,364 | ₩49,155 | ₩47,679 | ₩48,498 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,229 | ₩49,101 | ₩47,814 | ₩48,511 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩50,054 | ₩50,054 | ₩47,679 | ₩47,760 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,423 | ₩50,980 | ₩49,128 | ₩50,805 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,449 | ₩51,731 | ₩49,410 | ₩49,423 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,839 | ₩51,355 | ₩49,142 | ₩51,087 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,222 | ₩50,295 | ₩49,088 | ₩49,544 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,746 | ₩48,914 | ₩47,505 | ₩48,739 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,357 | ₩48,712 | ₩47,357 | ₩47,854 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩47,009 | ₩47,746 | ₩45,976 | ₩47,357 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,317 | ₩47,545 | ₩46,754 | ₩47,317 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,304 | ₩47,398 | ₩46,485 | ₩47,223 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,264 | ₩47,894 | ₩46,365 | ₩46,539 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,512 | ₩47,626 | ₩46,016 | ₩47,492 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,922 | ₩46,942 | ₩45,680 | ₩46,606 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,284 | ₩47,465 | ₩45,949 | ₩46,110 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,559 | ₩47,559 | ₩46,324 | ₩46,646 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,814 | ₩48,350 | ₩46,942 | ₩47,612 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,572 | ₩48,122 | ₩47,143 | ₩47,653 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,242 | ₩50,617 | ₩46,552 | ₩47,250 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,865 | ₩51,865 | ₩49,987 | ₩50,430 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,577 | ₩51,865 | ₩50,403 | ₩51,328 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,262 | ₩50,980 | ₩48,994 | ₩50,939 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,967 | ₩50,336 | ₩48,645 | ₩49,289 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩49,061 | ₩50,188 | ₩48,364 | ₩49,262 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,973 | ₩50,537 | ₩46,472 | ₩49,343 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩50,027 | ₩50,658 | ₩49,383 | ₩49,598 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,578 | ₩49,853 | ₩47,666 | ₩49,652 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩50,014 | ₩50,295 | ₩48,605 | ₩48,833 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,309 | ₩50,604 | ₩48,270 | ₩49,209 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,793 | ₩50,188 | ₩48,632 | ₩49,947 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,283 | ₩49,437 | ₩48,028 | ₩48,793 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩48,136 | ₩49,504 | ₩47,492 | ₩49,155 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,961 | ₩48,954 | ₩47,478 | ₩48,149 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,927 | ₩50,497 | ₩47,277 | ₩47,666 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,458 | ₩49,745 | ₩46,526 | ₩47,975 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩49,088 | ₩50,537 | ₩48,095 | ₩48,833 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,724 | ₩53,663 | ₩48,095 | ₩48,927 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,676 | ₩54,495 | ₩50,939 | ₩52,147 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩53,046 | ₩53,864 | ₩51,489 | ₩53,059 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,624 | ₩53,166 | ₩50,980 | ₩52,938 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,503 | ₩53,408 | ₩50,993 | ₩51,020 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,670 | ₩53,435 | ₩51,047 | ₩52,013 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,897 | ₩55,407 | ₩52,737 | ₩53,140 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,393 | ₩56,708 | ₩53,851 | ₩55,152 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,763 | ₩56,735 | ₩54,495 | ₩55,407 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,937 | ₩55,876 | ₩54,038 | ₩54,427 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,186 | ₩55,715 | ₩53,153 | ₩54,374 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩55,139 | ₩55,232 | ₩53,260 | ₩53,730 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩52,147 | ₩55,179 | ₩51,811 | ₩54,615 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,591 | ₩52,200 | ₩49,652 | ₩51,999 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,844 | ₩54,441 | ₩50,242 | ₩50,295 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,763 | ₩56,131 | ₩52,093 | ₩52,938 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,875 | ₩57,875 | ₩54,575 | ₩54,910 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,889 | ₩58,975 | ₩57,178 | ₩57,875 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,284 | ₩59,566 | ₩57,124 | ₩57,379 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,688 | ₩59,257 | ₩57,151 | ₩59,016 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,540 | ₩59,847 | ₩56,923 | ₩58,184 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,211 | ₩59,096 | ₩56,681 | ₩57,607 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩58,170 | ₩59,391 | ₩57,379 | ₩59,203 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,802 | ₩58,130 | ₩56,587 | ₩58,130 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,769 | ₩56,681 | ₩54,884 | ₩56,480 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,447 | ₩56,909 | ₩55,447 | ₩56,024 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,836 | ₩57,647 | ₩55,004 | ₩55,420 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,292 | ₩57,459 | ₩55,085 | ₩55,984 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,655 | ₩58,828 | ₩56,279 | ₩56,842 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,346 | ₩58,721 | ₩56,078 | ₩56,909 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,696 | ₩56,212 | ₩54,696 | ₩55,729 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,527 | ₩57,527 | ₩54,038 | ₩54,427 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩54,065 | ₩56,346 | ₩53,918 | ₩55,152 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,487 | ₩55,487 | ₩53,032 | ₩53,488 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,864 | ₩55,702 | ₩53,770 | ₩55,487 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,964 | ₩55,689 | ₩54,213 | ₩54,360 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,482 | ₩54,964 | ₩51,838 | ₩54,884 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,770 | ₩53,770 | ₩52,576 | ₩52,925 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,340 | ₩55,568 | ₩52,187 | ₩52,724 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩55,071 | ₩56,279 | ₩53,945 | ₩55,340 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,762 | ₩56,762 | ₩54,629 | ₩54,884 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩57,070 | ₩59,029 | ₩56,480 | ₩57,446 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,587 | ₩57,527 | ₩56,064 | ₩57,030 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩57,084 | ₩57,151 | ₩56,011 | ₩56,829 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩58,023 | ₩58,721 | ₩56,681 | ₩56,909 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,653 | ₩59,016 | ₩57,124 | ₩58,211 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩57,017 | ₩59,190 | ₩57,017 | ₩58,667 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,614 | ₩57,808 | ₩56,064 | ₩56,883 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,225 | ₩56,896 | ₩55,004 | ₩56,467 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,325 | ₩57,325 | ₩54,629 | ₩56,078 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,595 | ₩58,050 | ₩53,663 | ₩57,017 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,710 | ₩54,991 | ₩52,710 | ₩53,851 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,898 | ₩53,569 | ₩51,932 | ₩51,986 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,529 | ₩54,186 | ₩51,664 | ₩53,099 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,723 | ₩54,790 | ₩52,844 | ₩54,092 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,964 | ₩55,621 | ₩54,481 | ₩55,085 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,420 | ₩55,447 | ₩53,649 | ₩54,736 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,347 | ₩55,393 | ₩53,046 | ₩55,393 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,267 | ₩55,689 | ₩54,267 | ₩54,588 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,287 | ₩54,978 | ₩53,086 | ₩54,817 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,831 | ₩53,354 | ₩51,530 | ₩53,260 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩53,180 | ₩53,931 | ₩52,804 | ₩53,408 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,194 | ₩53,475 | ₩51,114 | ₩53,220 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,449 | ₩52,321 | ₩51,449 | ₩51,516 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,497 | ₩51,905 | ₩50,497 | ₩51,114 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,611 | ₩50,738 | ₩49,611 | ₩50,041 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩51,060 | ₩51,248 | ₩48,914 | ₩49,048 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,993 | ₩51,583 | ₩50,014 | ₩51,114 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,731 | ₩52,107 | ₩51,328 | ₩51,677 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,476 | ₩52,455 | ₩50,363 | ₩51,986 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,892 | ₩52,321 | ₩50,577 | ₩51,905 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,744 | ₩52,938 | ₩51,449 | ₩52,375 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,966 | ₩51,852 | ₩49,759 | ₩51,570 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,953 | ₩51,999 | ₩50,953 | ₩51,275 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,852 | ₩51,852 | ₩48,967 | ₩51,261 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,765 | ₩52,107 | ₩50,577 | ₩51,637 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,382 | ₩51,382 | ₩49,759 | ₩50,752 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩50,027 | ₩52,107 | ₩50,027 | ₩51,275 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,309 | ₩50,966 | ₩49,330 | ₩50,161 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,436 | ₩52,831 | ₩50,524 | ₩50,631 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,636 | ₩53,998 | ₩50,497 | ₩51,248 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,247 | ₩53,918 | ₩52,858 | ₩53,408 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩53,019 | ₩53,676 | ₩52,697 | ₩53,180 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,724 | ₩53,931 | ₩52,361 | ₩53,421 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩53,086 | ₩54,454 | ₩52,536 | ₩53,207 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,496 | ₩53,918 | ₩50,886 | ₩52,912 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩53,180 | ₩54,642 | ₩52,160 | ₩52,402 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,510 | ₩53,649 | ₩50,309 | ₩52,965 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,880 | ₩50,926 | ₩48,390 | ₩50,081 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,955 | ₩51,543 | ₩43,601 | ₩49,383 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩48,149 | ₩50,537 | ₩47,344 | ₩49,101 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,672 | ₩49,088 | ₩46,982 | ₩47,746 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,617 | ₩51,583 | ₩48,229 | ₩48,525 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,872 | ₩51,731 | ₩50,161 | ₩51,167 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,181 | ₩52,160 | ₩50,242 | ₩51,436 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,524 | ₩53,663 | ₩50,510 | ₩51,610 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩50,108 | ₩50,805 | ₩48,753 | ₩50,711 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,214 | ₩52,375 | ₩49,893 | ₩50,309 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,811 | ₩52,844 | ₩51,328 | ₩52,321 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,838 | ₩52,294 | ₩50,148 | ₩51,583 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,650 | ₩52,563 | ₩51,127 | ₩51,986 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,503 | ₩53,220 | ₩50,617 | ₩51,328 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,194 | ₩51,838 | ₩50,993 | ₩51,516 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,382 | ₩51,838 | ₩49,973 | ₩51,597 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,913 | ₩51,074 | ₩49,960 | ₩51,020 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,389 | ₩51,328 | ₩49,826 | ₩50,711 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,309 | ₩50,846 | ₩48,337 | ₩50,752 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,389 | ₩50,778 | ₩49,826 | ₩50,376 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩50,108 | ₩51,476 | ₩49,652 | ₩50,336 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,947 | ₩50,577 | ₩48,900 | ₩49,973 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,981 | ₩50,376 | ₩48,471 | ₩49,786 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,893 | ₩49,947 | ₩47,639 | ₩48,820 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,638 | ₩49,906 | ₩48,618 | ₩49,638 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩49,034 | ₩49,772 | ₩48,323 | ₩48,793 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩49,034 | ₩49,450 | ₩48,887 | ₩49,061 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,942 | ₩49,276 | ₩46,942 | ₩48,940 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩46,043 | ₩47,250 | ₩45,358 | ₩46,646 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,451 | ₩47,881 | ₩45,506 | ₩46,365 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,606 | ₩47,116 | ₩45,613 | ₩47,049 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,774 | ₩46,606 | ₩45,063 | ₩46,244 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,613 | ₩46,660 | ₩45,197 | ₩46,472 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,667 | ₩46,781 | ₩44,876 | ₩46,311 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,545 | ₩47,545 | ₩43,936 | ₩44,768 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,646 | ₩47,720 | ₩46,271 | ₩47,478 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,384 | ₩47,384 | ₩46,284 | ₩46,579 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,848 | ₩47,424 | ₩45,895 | ₩46,821 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,391 | ₩46,807 | ₩45,104 | ₩46,445 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,271 | ₩46,942 | ₩46,029 | ₩46,459 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,862 | ₩46,002 | ₩44,862 | ₩45,600 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,257 | ₩46,499 | ₩45,090 | ₩45,130 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,385 | ₩46,190 | ₩44,688 | ₩45,882 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩46,029 | ₩46,472 | ₩45,184 | ₩45,613 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,949 | ₩46,794 | ₩45,560 | ₩45,855 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩46,070 | ₩46,834 | ₩45,573 | ₩45,949 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,727 | ₩47,116 | ₩45,707 | ₩46,137 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,365 | ₩46,807 | ₩45,801 | ₩46,807 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,459 | ₩46,955 | ₩45,640 | ₩46,163 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,405 | ₩46,968 | ₩46,070 | ₩46,700 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,955 | ₩46,955 | ₩46,083 | ₩46,673 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,157 | ₩46,351 | ₩44,594 | ₩46,137 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,962 | ₩46,096 | ₩44,902 | ₩45,144 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,519 | ₩46,378 | ₩45,278 | ₩45,600 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩45,077 | ₩45,694 | ₩43,413 | ₩45,265 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,640 | ₩45,640 | ₩44,567 | ₩44,741 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,835 | ₩46,110 | ₩44,567 | ₩45,627 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,856 | ₩44,688 | ₩43,628 | ₩44,433 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,453 | ₩44,460 | ₩43,453 | ₩43,843 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,662 | ₩43,883 | ₩42,662 | ₩43,574 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,266 | ₩43,775 | ₩42,273 | ₩42,635 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,534 | ₩44,473 | ₩42,662 | ₩43,467 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,325 | ₩44,406 | ₩42,528 | ₩43,574 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,956 | ₩45,238 | ₩44,218 | ₩44,728 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,211 | ₩45,211 | ₩43,923 | ₩44,862 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,795 | ₩45,251 | ₩43,601 | ₩44,929 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,272 | ₩45,372 | ₩43,453 | ₩44,808 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,434 | ₩44,621 | ₩42,434 | ₩44,218 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,877 | ₩43,735 | ₩42,635 | ₩42,662 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,534 | ₩44,178 | ₩42,957 | ₩43,172 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,394 | ₩43,561 | ₩42,394 | ₩43,319 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,562 | ₩42,568 | ₩41,441 | ₩42,568 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩42,058 | ₩42,058 | ₩40,972 | ₩41,146 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,535 | ₩42,997 | ₩41,535 | ₩42,179 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,857 | ₩42,327 | ₩41,401 | ₩41,548 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,937 | ₩42,367 | ₩41,508 | ₩41,911 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,548 | ₩42,098 | ₩40,864 | ₩41,870 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,502 | ₩41,683 | ₩40,381 | ₩41,414 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,489 | ₩40,958 | ₩39,912 | ₩40,301 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩42,072 | ₩42,970 | ₩40,797 | ₩40,918 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,952 | ₩42,219 | ₩39,120 | ₩41,575 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,515 | ₩40,904 | ₩39,107 | ₩40,247 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,764 | ₩41,911 | ₩39,603 | ₩40,515 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,375 | ₩39,885 | ₩38,892 | ₩39,657 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,153 | ₩40,153 | ₩38,865 | ₩39,684 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩39,093 | ₩41,119 | ₩37,832 | ₩39,845 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,797 | ₩41,226 | ₩36,518 | ₩37,819 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,576 | ₩40,891 | ₩38,543 | ₩40,743 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,906 | ₩39,617 | ₩38,436 | ₩39,187 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,631 | ₩38,906 | ₩37,537 | ₩38,718 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,363 | ₩37,940 | ₩37,349 | ₩37,792 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,255 | ₩38,087 | ₩37,255 | ₩37,564 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,135 | ₩38,060 | ₩36,920 | ₩37,698 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,497 | ₩37,497 | ₩36,933 | ₩37,349 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,960 | ₩37,685 | ₩36,410 | ₩37,403 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,598 | ₩37,322 | ₩36,289 | ₩36,947 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩37,027 | ₩37,188 | ₩36,316 | ₩36,786 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,752 | ₩37,752 | ₩36,933 | ₩37,121 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,765 | ₩38,235 | ₩36,960 | ₩37,175 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,564 | ₩38,396 | ₩37,443 | ₩37,564 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,907 | ₩37,376 | ₩36,410 | ₩37,054 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,840 | ₩37,255 | ₩35,860 | ₩36,558 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,961 | ₩36,692 | ₩34,948 | ₩36,518 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,921 | ₩35,203 | ₩34,505 | ₩34,680 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,377 | ₩35,726 | ₩34,492 | ₩35,002 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,230 | ₩35,900 | ₩34,519 | ₩35,444 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,613 | ₩35,619 | ₩34,613 | ₩35,203 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,841 | ₩35,310 | ₩34,250 | ₩35,122 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,196 | ₩36,222 | ₩34,264 | ₩34,452 | -4.82% | 6.6만 |
|---|