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 | ₩44,468 | ₩44,815 | ₩44,068 | ₩44,188 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,762 | ₩44,962 | ₩44,134 | ₩44,295 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,336 | ₩45,403 | ₩44,148 | ₩44,375 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,016 | ₩45,536 | ₩44,014 | ₩45,469 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,281 | ₩45,656 | ₩44,281 | ₩44,829 | +1.24% | 16만 |
| 2026.10.02 | ₩43,614 | ₩45,242 | ₩43,614 | ₩44,281 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,147 | ₩44,134 | ₩42,719 | ₩43,721 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,693 | ₩43,320 | ₩42,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,227 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,227 | ₩43,534 | ₩42,159 | ₩42,693 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,268 | ₩44,281 | ₩43,333 | ₩43,721 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,215 | ₩45,122 | ₩43,694 | ₩43,787 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,695 | ₩44,695 | ₩43,654 | ₩44,455 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,775 | ₩45,817 | ₩43,934 | ₩44,295 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,803 | ₩46,431 | ₩44,455 | ₩44,455 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,031 | ₩47,365 | ₩45,803 | ₩46,257 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,685 | ₩48,166 | ₩47,205 | ₩47,218 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,139 | ₩48,860 | ₩47,739 | ₩47,859 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,126 | ₩48,914 | ₩47,445 | ₩48,260 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩47,993 | ₩48,860 | ₩47,579 | ₩48,273 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,808 | ₩49,808 | ₩47,445 | ₩47,525 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,181 | ₩50,729 | ₩48,887 | ₩50,556 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,196 | ₩51,477 | ₩49,167 | ₩49,181 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,595 | ₩51,103 | ₩48,900 | ₩50,836 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩48,980 | ₩50,048 | ₩48,847 | ₩49,301 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,512 | ₩48,673 | ₩47,272 | ₩48,500 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,125 | ₩48,473 | ₩47,125 | ₩47,619 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,778 | ₩47,512 | ₩45,750 | ₩47,125 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,085 | ₩47,312 | ₩46,524 | ₩47,085 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,071 | ₩47,165 | ₩46,257 | ₩46,991 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,031 | ₩47,659 | ₩46,137 | ₩46,310 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,284 | ₩47,392 | ₩45,790 | ₩47,258 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,696 | ₩46,711 | ₩45,456 | ₩46,377 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,057 | ₩47,232 | ₩45,723 | ₩45,883 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,325 | ₩47,325 | ₩46,097 | ₩46,417 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,579 | ₩48,113 | ₩46,711 | ₩47,378 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,338 | ₩47,886 | ₩46,911 | ₩47,418 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩49,995 | ₩50,369 | ₩46,324 | ₩47,018 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,610 | ₩51,610 | ₩49,741 | ₩50,182 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,329 | ₩51,610 | ₩50,155 | ₩51,076 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,020 | ₩50,729 | ₩48,753 | ₩50,689 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,727 | ₩50,088 | ₩48,406 | ₩49,047 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,820 | ₩49,942 | ₩48,126 | ₩49,020 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,728 | ₩50,289 | ₩46,244 | ₩49,101 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,781 | ₩50,409 | ₩49,141 | ₩49,354 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,340 | ₩49,608 | ₩47,432 | ₩49,408 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,768 | ₩50,048 | ₩48,366 | ₩48,593 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,062 | ₩50,355 | ₩48,033 | ₩48,967 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,553 | ₩49,942 | ₩48,393 | ₩49,701 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,046 | ₩49,194 | ₩47,792 | ₩48,553 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,899 | ₩49,261 | ₩47,258 | ₩48,914 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,726 | ₩48,713 | ₩47,245 | ₩47,912 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,687 | ₩50,249 | ₩47,045 | ₩47,432 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,219 | ₩49,501 | ₩46,297 | ₩47,739 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,847 | ₩50,289 | ₩47,859 | ₩48,593 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,465 | ₩53,399 | ₩47,859 | ₩48,687 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,413 | ₩54,227 | ₩50,689 | ₩51,891 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,785 | ₩53,599 | ₩51,237 | ₩52,798 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,370 | ₩52,905 | ₩50,729 | ₩52,678 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,250 | ₩53,146 | ₩50,743 | ₩50,769 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,411 | ₩53,172 | ₩50,796 | ₩51,757 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,627 | ₩55,135 | ₩52,478 | ₩52,879 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,121 | ₩56,430 | ₩53,586 | ₩54,881 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,494 | ₩56,456 | ₩54,227 | ₩55,135 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,667 | ₩55,602 | ₩53,773 | ₩54,160 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩53,920 | ₩55,442 | ₩52,892 | ₩54,107 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,868 | ₩54,961 | ₩52,999 | ₩53,466 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,891 | ₩54,908 | ₩51,557 | ₩54,347 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,342 | ₩51,944 | ₩49,408 | ₩51,744 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,585 | ₩54,173 | ₩49,995 | ₩50,048 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,494 | ₩55,856 | ₩51,837 | ₩52,678 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,591 | ₩57,591 | ₩54,307 | ₩54,641 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,604 | ₩58,686 | ₩56,897 | ₩57,591 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩58,993 | ₩59,273 | ₩56,843 | ₩57,097 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,404 | ₩58,966 | ₩56,870 | ₩58,726 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,257 | ₩59,553 | ₩56,643 | ₩57,898 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩57,925 | ₩58,806 | ₩56,403 | ₩57,324 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩57,885 | ₩59,100 | ₩57,097 | ₩58,913 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,523 | ₩57,845 | ₩56,309 | ₩57,845 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,495 | ₩56,403 | ₩54,614 | ₩56,203 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,175 | ₩56,630 | ₩55,175 | ₩55,749 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,562 | ₩57,364 | ₩54,734 | ₩55,148 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,016 | ₩57,177 | ₩54,814 | ₩55,709 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,376 | ₩58,539 | ₩56,002 | ₩56,563 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,069 | ₩58,432 | ₩55,802 | ₩56,630 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,427 | ₩55,936 | ₩54,427 | ₩55,455 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,244 | ₩57,244 | ₩53,773 | ₩54,160 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,800 | ₩56,069 | ₩53,653 | ₩54,881 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,215 | ₩55,215 | ₩52,772 | ₩53,226 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,599 | ₩55,428 | ₩53,506 | ₩55,215 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,694 | ₩55,415 | ₩53,947 | ₩54,093 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,224 | ₩54,694 | ₩51,584 | ₩54,614 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,506 | ₩53,506 | ₩52,318 | ₩52,665 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,068 | ₩55,295 | ₩51,931 | ₩52,465 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,801 | ₩56,002 | ₩53,680 | ₩55,068 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,483 | ₩56,483 | ₩54,360 | ₩54,614 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,790 | ₩58,739 | ₩56,203 | ₩57,164 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,309 | ₩57,244 | ₩55,789 | ₩56,750 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,803 | ₩56,870 | ₩55,735 | ₩56,550 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,738 | ₩58,432 | ₩56,403 | ₩56,630 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,365 | ₩58,726 | ₩56,843 | ₩57,925 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,737 | ₩58,899 | ₩56,737 | ₩58,379 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,336 | ₩57,524 | ₩55,789 | ₩56,603 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩55,949 | ₩56,617 | ₩54,734 | ₩56,189 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,044 | ₩57,044 | ₩54,360 | ₩55,802 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,322 | ₩57,765 | ₩53,399 | ₩56,737 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,451 | ₩54,721 | ₩52,451 | ₩53,586 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,638 | ₩53,306 | ₩51,677 | ₩51,730 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,266 | ₩53,920 | ₩51,410 | ₩52,839 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,454 | ₩54,521 | ₩52,585 | ₩53,826 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,694 | ₩55,348 | ₩54,214 | ₩54,814 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,148 | ₩55,175 | ₩53,386 | ₩54,467 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,080 | ₩55,121 | ₩52,785 | ₩55,121 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,000 | ₩55,415 | ₩54,000 | ₩54,320 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,025 | ₩54,707 | ₩52,825 | ₩54,547 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,572 | ₩53,092 | ₩51,277 | ₩52,999 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩52,919 | ₩53,666 | ₩52,545 | ₩53,146 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩50,943 | ₩53,212 | ₩50,863 | ₩52,959 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,196 | ₩52,064 | ₩51,196 | ₩51,263 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,249 | ₩51,650 | ₩50,249 | ₩50,863 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,368 | ₩50,489 | ₩49,368 | ₩49,795 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,809 | ₩50,996 | ₩48,673 | ₩48,807 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,743 | ₩51,330 | ₩49,768 | ₩50,863 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,477 | ₩51,851 | ₩51,076 | ₩51,423 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,223 | ₩52,198 | ₩50,115 | ₩51,730 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,637 | ₩52,064 | ₩50,329 | ₩51,650 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,490 | ₩52,678 | ₩51,196 | ₩52,118 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,716 | ₩51,597 | ₩49,514 | ₩51,317 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,703 | ₩51,744 | ₩50,703 | ₩51,023 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,597 | ₩51,597 | ₩48,727 | ₩51,010 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,516 | ₩51,851 | ₩50,329 | ₩51,383 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,130 | ₩51,130 | ₩49,514 | ₩50,502 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,781 | ₩51,851 | ₩49,781 | ₩51,023 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,062 | ₩50,716 | ₩49,087 | ₩49,915 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,183 | ₩52,572 | ₩50,275 | ₩50,382 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,372 | ₩53,733 | ₩50,249 | ₩50,996 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩52,985 | ₩53,653 | ₩52,598 | ₩53,146 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,758 | ₩53,413 | ₩52,438 | ₩52,919 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,465 | ₩53,666 | ₩52,104 | ₩53,159 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,825 | ₩54,187 | ₩52,278 | ₩52,945 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,238 | ₩53,653 | ₩50,636 | ₩52,652 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩52,919 | ₩54,374 | ₩51,904 | ₩52,144 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,262 | ₩53,386 | ₩50,062 | ₩52,705 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,635 | ₩50,676 | ₩48,153 | ₩49,835 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,724 | ₩51,290 | ₩43,387 | ₩49,141 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩47,912 | ₩50,289 | ₩47,111 | ₩48,860 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,433 | ₩48,847 | ₩46,751 | ₩47,512 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,369 | ₩51,330 | ₩47,993 | ₩48,286 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,622 | ₩51,477 | ₩49,915 | ₩50,916 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩50,929 | ₩51,904 | ₩49,995 | ₩51,183 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,275 | ₩53,399 | ₩50,262 | ₩51,357 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,862 | ₩50,556 | ₩48,513 | ₩50,462 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩51,957 | ₩52,118 | ₩49,648 | ₩50,062 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,557 | ₩52,585 | ₩51,076 | ₩52,064 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,584 | ₩52,038 | ₩49,902 | ₩51,330 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,397 | ₩52,305 | ₩50,876 | ₩51,730 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,250 | ₩52,959 | ₩50,369 | ₩51,076 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩50,943 | ₩51,584 | ₩50,743 | ₩51,263 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,130 | ₩51,584 | ₩49,728 | ₩51,343 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,662 | ₩50,823 | ₩49,715 | ₩50,769 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,142 | ₩51,076 | ₩49,581 | ₩50,462 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,062 | ₩50,596 | ₩48,099 | ₩50,502 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,142 | ₩50,529 | ₩49,581 | ₩50,128 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,862 | ₩51,223 | ₩49,408 | ₩50,088 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,701 | ₩50,329 | ₩48,660 | ₩49,728 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,740 | ₩50,128 | ₩48,233 | ₩49,541 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,648 | ₩49,701 | ₩47,405 | ₩48,580 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,394 | ₩49,661 | ₩48,380 | ₩49,394 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,794 | ₩49,528 | ₩48,086 | ₩48,553 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,794 | ₩49,207 | ₩48,647 | ₩48,820 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,711 | ₩49,034 | ₩46,711 | ₩48,700 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,817 | ₩47,018 | ₩45,136 | ₩46,417 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,218 | ₩47,645 | ₩45,283 | ₩46,137 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,377 | ₩46,884 | ₩45,389 | ₩46,818 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,550 | ₩46,377 | ₩44,842 | ₩46,017 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,389 | ₩46,431 | ₩44,975 | ₩46,244 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,443 | ₩46,551 | ₩44,655 | ₩46,084 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,312 | ₩47,312 | ₩43,721 | ₩44,548 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,417 | ₩47,485 | ₩46,043 | ₩47,245 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,151 | ₩47,151 | ₩46,057 | ₩46,351 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,617 | ₩47,192 | ₩45,670 | ₩46,591 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,164 | ₩46,577 | ₩44,882 | ₩46,217 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,043 | ₩46,711 | ₩45,803 | ₩46,230 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,642 | ₩45,776 | ₩44,642 | ₩45,376 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,030 | ₩46,270 | ₩44,869 | ₩44,909 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,162 | ₩45,963 | ₩44,468 | ₩45,656 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,803 | ₩46,244 | ₩44,962 | ₩45,389 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,723 | ₩46,564 | ₩45,336 | ₩45,630 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,843 | ₩46,604 | ₩45,349 | ₩45,723 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,497 | ₩46,884 | ₩45,483 | ₩45,910 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,137 | ₩46,577 | ₩45,576 | ₩46,577 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,230 | ₩46,724 | ₩45,416 | ₩45,937 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,177 | ₩46,738 | ₩45,843 | ₩46,471 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,724 | ₩46,724 | ₩45,857 | ₩46,444 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩44,935 | ₩46,124 | ₩44,375 | ₩45,910 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,736 | ₩45,870 | ₩44,682 | ₩44,922 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,296 | ₩46,150 | ₩45,056 | ₩45,376 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,855 | ₩45,469 | ₩43,200 | ₩45,042 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,416 | ₩45,416 | ₩44,348 | ₩44,522 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,615 | ₩45,883 | ₩44,348 | ₩45,403 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,640 | ₩44,468 | ₩43,414 | ₩44,215 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,240 | ₩44,241 | ₩43,240 | ₩43,627 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,452 | ₩43,667 | ₩42,452 | ₩43,360 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,053 | ₩43,560 | ₩42,065 | ₩42,426 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,320 | ₩44,255 | ₩42,452 | ₩43,253 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,108 | ₩44,188 | ₩42,319 | ₩43,360 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,735 | ₩45,016 | ₩44,001 | ₩44,508 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩44,989 | ₩44,989 | ₩43,707 | ₩44,642 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,575 | ₩45,029 | ₩43,387 | ₩44,708 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,054 | ₩45,149 | ₩43,240 | ₩44,588 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,225 | ₩44,401 | ₩42,225 | ₩44,001 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,666 | ₩43,520 | ₩42,426 | ₩42,452 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,320 | ₩43,961 | ₩42,746 | ₩42,960 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,185 | ₩43,347 | ₩42,185 | ₩43,107 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,358 | ₩42,359 | ₩41,238 | ₩42,359 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,852 | ₩41,852 | ₩40,770 | ₩40,944 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,331 | ₩42,786 | ₩41,331 | ₩41,972 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,651 | ₩42,119 | ₩41,197 | ₩41,344 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,731 | ₩42,159 | ₩41,304 | ₩41,705 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,344 | ₩41,892 | ₩40,663 | ₩41,665 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,303 | ₩41,478 | ₩40,183 | ₩41,211 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,290 | ₩40,757 | ₩39,716 | ₩40,103 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,865 | ₩42,759 | ₩40,597 | ₩40,717 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,756 | ₩42,012 | ₩38,928 | ₩41,371 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,316 | ₩40,704 | ₩38,915 | ₩40,049 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,569 | ₩41,705 | ₩39,409 | ₩40,316 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,182 | ₩39,689 | ₩38,701 | ₩39,462 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩39,956 | ₩39,956 | ₩38,674 | ₩39,489 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,901 | ₩40,917 | ₩37,646 | ₩39,649 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,597 | ₩41,024 | ₩36,338 | ₩37,633 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,382 | ₩40,690 | ₩38,354 | ₩40,543 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,714 | ₩39,422 | ₩38,247 | ₩38,995 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,446 | ₩38,714 | ₩37,353 | ₩38,528 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,179 | ₩37,753 | ₩37,166 | ₩37,606 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,072 | ₩37,900 | ₩37,072 | ₩37,379 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩36,952 | ₩37,873 | ₩36,739 | ₩37,513 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,313 | ₩37,313 | ₩36,752 | ₩37,166 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,779 | ₩37,500 | ₩36,231 | ₩37,219 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,418 | ₩37,139 | ₩36,111 | ₩36,765 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,845 | ₩37,006 | ₩36,138 | ₩36,605 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,566 | ₩37,566 | ₩36,752 | ₩36,939 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,580 | ₩38,047 | ₩36,779 | ₩36,992 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,379 | ₩38,207 | ₩37,259 | ₩37,379 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,725 | ₩37,193 | ₩36,231 | ₩36,872 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,659 | ₩37,072 | ₩35,684 | ₩36,378 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,790 | ₩36,512 | ₩34,776 | ₩36,338 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,750 | ₩35,030 | ₩34,336 | ₩34,509 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,203 | ₩35,551 | ₩34,322 | ₩34,830 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,057 | ₩35,724 | ₩34,349 | ₩35,270 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,442 | ₩35,444 | ₩34,442 | ₩35,030 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,669 | ₩35,137 | ₩34,082 | ₩34,950 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,018 | ₩36,044 | ₩34,095 | ₩34,282 | -4.82% | 6.6만 |
|---|