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 | ₩44,582 | ₩44,930 | ₩44,181 | ₩44,301 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,877 | ₩45,078 | ₩44,248 | ₩44,408 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,452 | ₩45,519 | ₩44,261 | ₩44,489 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,131 | ₩45,653 | ₩44,127 | ₩45,586 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,395 | ₩45,774 | ₩44,395 | ₩44,944 | +1.24% | 16만 |
| 2026.10.02 | ₩43,726 | ₩45,359 | ₩43,726 | ₩44,395 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,257 | ₩44,248 | ₩42,829 | ₩43,833 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,802 | ₩43,431 | ₩42,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,338 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,338 | ₩43,646 | ₩42,267 | ₩42,802 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,382 | ₩44,395 | ₩43,445 | ₩43,833 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,328 | ₩45,238 | ₩43,806 | ₩43,900 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,810 | ₩44,810 | ₩43,766 | ₩44,569 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,890 | ₩45,934 | ₩44,047 | ₩44,408 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,921 | ₩46,550 | ₩44,569 | ₩44,569 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,152 | ₩47,487 | ₩45,921 | ₩46,376 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,808 | ₩48,290 | ₩47,326 | ₩47,340 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,263 | ₩48,986 | ₩47,862 | ₩47,982 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,250 | ₩49,039 | ₩47,567 | ₩48,384 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,116 | ₩48,986 | ₩47,701 | ₩48,397 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,936 | ₩49,936 | ₩47,567 | ₩47,647 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,307 | ₩50,860 | ₩49,013 | ₩50,686 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,328 | ₩51,609 | ₩49,294 | ₩49,307 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,722 | ₩51,234 | ₩49,026 | ₩50,967 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,106 | ₩50,177 | ₩48,972 | ₩49,427 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,634 | ₩48,798 | ₩47,393 | ₩48,624 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,246 | ₩48,598 | ₩47,246 | ₩47,741 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,898 | ₩47,634 | ₩45,867 | ₩47,246 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,206 | ₩47,433 | ₩46,644 | ₩47,206 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,192 | ₩47,286 | ₩46,376 | ₩47,112 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,152 | ₩47,781 | ₩46,255 | ₩46,429 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,403 | ₩47,514 | ₩45,907 | ₩47,380 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,814 | ₩46,831 | ₩45,573 | ₩46,496 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,175 | ₩47,353 | ₩45,841 | ₩46,001 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,447 | ₩47,447 | ₩46,215 | ₩46,537 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,701 | ₩48,236 | ₩46,831 | ₩47,500 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,460 | ₩48,009 | ₩47,032 | ₩47,540 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,123 | ₩50,498 | ₩46,443 | ₩47,139 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,743 | ₩51,743 | ₩49,869 | ₩50,311 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,458 | ₩51,743 | ₩50,284 | ₩51,208 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,146 | ₩50,860 | ₩48,879 | ₩50,819 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,852 | ₩50,217 | ₩48,531 | ₩49,173 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,946 | ₩50,070 | ₩48,250 | ₩49,146 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,856 | ₩50,418 | ₩46,363 | ₩49,227 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,909 | ₩50,538 | ₩49,267 | ₩49,481 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,464 | ₩49,735 | ₩47,554 | ₩49,535 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,896 | ₩50,177 | ₩48,491 | ₩48,718 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,190 | ₩50,485 | ₩48,156 | ₩49,093 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,678 | ₩50,070 | ₩48,517 | ₩49,829 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,169 | ₩49,320 | ₩47,915 | ₩48,678 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩48,022 | ₩49,387 | ₩47,380 | ₩49,039 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,848 | ₩48,839 | ₩47,366 | ₩48,036 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,812 | ₩50,378 | ₩47,166 | ₩47,554 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,343 | ₩49,628 | ₩46,416 | ₩47,862 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,972 | ₩50,418 | ₩47,982 | ₩48,718 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,600 | ₩53,536 | ₩47,982 | ₩48,812 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,550 | ₩54,366 | ₩50,819 | ₩52,024 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,921 | ₩53,737 | ₩51,368 | ₩52,934 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,502 | ₩53,041 | ₩50,860 | ₩52,814 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,382 | ₩53,282 | ₩50,873 | ₩50,900 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,546 | ₩53,309 | ₩50,926 | ₩51,890 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,768 | ₩55,276 | ₩52,613 | ₩53,014 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,263 | ₩56,575 | ₩53,724 | ₩55,022 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,634 | ₩56,601 | ₩54,366 | ₩55,276 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,808 | ₩55,745 | ₩53,911 | ₩54,299 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,058 | ₩55,584 | ₩53,028 | ₩54,246 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩55,009 | ₩55,102 | ₩53,135 | ₩53,603 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩52,024 | ₩55,049 | ₩51,689 | ₩54,487 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,471 | ₩52,078 | ₩49,535 | ₩51,877 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,720 | ₩54,313 | ₩50,123 | ₩50,177 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,634 | ₩55,999 | ₩51,970 | ₩52,814 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,739 | ₩57,739 | ₩54,447 | ₩54,781 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,752 | ₩58,837 | ₩57,043 | ₩57,739 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,144 | ₩59,425 | ₩56,990 | ₩57,244 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,552 | ₩59,118 | ₩57,016 | ₩58,877 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,404 | ₩59,706 | ₩56,789 | ₩58,047 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,074 | ₩58,957 | ₩56,548 | ₩57,471 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩58,033 | ₩59,251 | ₩57,244 | ₩59,064 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,668 | ₩57,993 | ₩56,454 | ₩57,993 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,638 | ₩56,548 | ₩54,754 | ₩56,347 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,316 | ₩56,775 | ₩55,316 | ₩55,892 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,705 | ₩57,511 | ₩54,875 | ₩55,290 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,160 | ₩57,324 | ₩54,955 | ₩55,852 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,521 | ₩58,689 | ₩56,146 | ₩56,708 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,213 | ₩58,582 | ₩55,946 | ₩56,775 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,567 | ₩56,079 | ₩54,567 | ₩55,598 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,391 | ₩57,391 | ₩53,911 | ₩54,299 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,938 | ₩56,213 | ₩53,791 | ₩55,022 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,357 | ₩55,357 | ₩52,907 | ₩53,362 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,737 | ₩55,571 | ₩53,643 | ₩55,357 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,835 | ₩55,557 | ₩54,085 | ₩54,232 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,359 | ₩54,835 | ₩51,716 | ₩54,754 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,643 | ₩53,643 | ₩52,452 | ₩52,800 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,209 | ₩55,437 | ₩52,064 | ₩52,600 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,942 | ₩56,146 | ₩53,817 | ₩55,209 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,628 | ₩56,628 | ₩54,500 | ₩54,754 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,936 | ₩58,890 | ₩56,347 | ₩57,311 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,454 | ₩57,391 | ₩55,932 | ₩56,896 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,949 | ₩57,016 | ₩55,879 | ₩56,695 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,886 | ₩58,582 | ₩56,548 | ₩56,775 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,515 | ₩58,877 | ₩56,990 | ₩58,074 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,882 | ₩59,051 | ₩56,882 | ₩58,529 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,481 | ₩57,672 | ₩55,932 | ₩56,749 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,093 | ₩56,762 | ₩54,875 | ₩56,334 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,190 | ₩57,190 | ₩54,500 | ₩55,946 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,464 | ₩57,913 | ₩53,536 | ₩56,882 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,586 | ₩54,861 | ₩52,586 | ₩53,724 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,774 | ₩53,443 | ₩51,810 | ₩51,863 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,403 | ₩54,058 | ₩51,542 | ₩52,974 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,594 | ₩54,661 | ₩52,720 | ₩53,965 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,835 | ₩55,490 | ₩54,353 | ₩54,955 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,290 | ₩55,316 | ₩53,523 | ₩54,607 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,219 | ₩55,263 | ₩52,921 | ₩55,263 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,139 | ₩55,557 | ₩54,139 | ₩54,460 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,162 | ₩54,848 | ₩52,961 | ₩54,687 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,707 | ₩53,229 | ₩51,408 | ₩53,135 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩53,055 | ₩53,804 | ₩52,680 | ₩53,282 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,074 | ₩53,349 | ₩50,993 | ₩53,095 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,328 | ₩52,198 | ₩51,328 | ₩51,395 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,378 | ₩51,783 | ₩50,378 | ₩50,993 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,494 | ₩50,619 | ₩49,494 | ₩49,923 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,940 | ₩51,127 | ₩48,798 | ₩48,932 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,873 | ₩51,462 | ₩49,896 | ₩50,993 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,609 | ₩51,984 | ₩51,208 | ₩51,556 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,355 | ₩52,332 | ₩50,244 | ₩51,863 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,770 | ₩52,198 | ₩50,458 | ₩51,783 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,622 | ₩52,814 | ₩51,328 | ₩52,252 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,846 | ₩51,730 | ₩49,642 | ₩51,448 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,833 | ₩51,877 | ₩50,833 | ₩51,154 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,730 | ₩51,730 | ₩48,852 | ₩51,141 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,645 | ₩51,984 | ₩50,458 | ₩51,515 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,261 | ₩51,261 | ₩49,642 | ₩50,632 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,909 | ₩51,984 | ₩49,909 | ₩51,154 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,190 | ₩50,846 | ₩49,213 | ₩50,043 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,315 | ₩52,707 | ₩50,405 | ₩50,512 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,510 | ₩53,871 | ₩50,378 | ₩51,127 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,121 | ₩53,791 | ₩52,733 | ₩53,282 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,894 | ₩53,550 | ₩52,573 | ₩53,055 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,600 | ₩53,804 | ₩52,238 | ₩53,295 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,961 | ₩54,326 | ₩52,412 | ₩53,081 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,372 | ₩53,791 | ₩50,766 | ₩52,787 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩53,055 | ₩54,513 | ₩52,037 | ₩52,278 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,391 | ₩53,523 | ₩50,190 | ₩52,840 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,762 | ₩50,806 | ₩48,276 | ₩49,963 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,844 | ₩51,422 | ₩43,498 | ₩49,267 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩48,036 | ₩50,418 | ₩47,232 | ₩48,986 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,558 | ₩48,972 | ₩46,871 | ₩47,634 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,498 | ₩51,462 | ₩48,116 | ₩48,410 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,753 | ₩51,609 | ₩50,043 | ₩51,047 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,060 | ₩52,037 | ₩50,123 | ₩51,315 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,405 | ₩53,536 | ₩50,391 | ₩51,489 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,990 | ₩50,686 | ₩48,638 | ₩50,592 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,091 | ₩52,252 | ₩49,775 | ₩50,190 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,689 | ₩52,720 | ₩51,208 | ₩52,198 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,716 | ₩52,171 | ₩50,030 | ₩51,462 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,529 | ₩52,439 | ₩51,007 | ₩51,863 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,382 | ₩53,095 | ₩50,498 | ₩51,208 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,074 | ₩51,716 | ₩50,873 | ₩51,395 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,261 | ₩51,716 | ₩49,856 | ₩51,475 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,793 | ₩50,953 | ₩49,842 | ₩50,900 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,271 | ₩51,208 | ₩49,709 | ₩50,592 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,190 | ₩50,726 | ₩48,223 | ₩50,632 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,271 | ₩50,659 | ₩49,709 | ₩50,257 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,990 | ₩51,355 | ₩49,535 | ₩50,217 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,829 | ₩50,458 | ₩48,785 | ₩49,856 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,865 | ₩50,257 | ₩48,357 | ₩49,668 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,775 | ₩49,829 | ₩47,527 | ₩48,705 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,521 | ₩49,789 | ₩48,504 | ₩49,521 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,919 | ₩49,655 | ₩48,210 | ₩48,678 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,919 | ₩49,334 | ₩48,772 | ₩48,946 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,831 | ₩49,160 | ₩46,831 | ₩48,825 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,934 | ₩47,139 | ₩45,252 | ₩46,537 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,340 | ₩47,768 | ₩45,399 | ₩46,255 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,496 | ₩47,005 | ₩45,506 | ₩46,938 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,667 | ₩46,496 | ₩44,957 | ₩46,135 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,506 | ₩46,550 | ₩45,091 | ₩46,363 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,559 | ₩46,670 | ₩44,770 | ₩46,202 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,433 | ₩47,433 | ₩43,833 | ₩44,663 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,537 | ₩47,607 | ₩46,162 | ₩47,366 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,273 | ₩47,273 | ₩46,175 | ₩46,470 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,737 | ₩47,313 | ₩45,787 | ₩46,711 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,282 | ₩46,697 | ₩44,997 | ₩46,336 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,162 | ₩46,831 | ₩45,921 | ₩46,349 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,756 | ₩45,894 | ₩44,756 | ₩45,493 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,148 | ₩46,389 | ₩44,984 | ₩45,024 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,278 | ₩46,081 | ₩44,582 | ₩45,774 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,921 | ₩46,363 | ₩45,078 | ₩45,506 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,841 | ₩46,684 | ₩45,452 | ₩45,747 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,961 | ₩46,724 | ₩45,466 | ₩45,841 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,617 | ₩47,005 | ₩45,600 | ₩46,028 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,255 | ₩46,697 | ₩45,693 | ₩46,697 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,349 | ₩46,844 | ₩45,533 | ₩46,055 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,296 | ₩46,858 | ₩45,961 | ₩46,590 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,844 | ₩46,844 | ₩45,974 | ₩46,563 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,051 | ₩46,242 | ₩44,489 | ₩46,028 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,854 | ₩45,988 | ₩44,797 | ₩45,037 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,412 | ₩46,269 | ₩45,171 | ₩45,493 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,971 | ₩45,586 | ₩43,311 | ₩45,158 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,533 | ₩45,533 | ₩44,462 | ₩44,636 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,730 | ₩46,001 | ₩44,462 | ₩45,519 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,753 | ₩44,582 | ₩43,525 | ₩44,328 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,351 | ₩44,355 | ₩43,351 | ₩43,739 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,561 | ₩43,779 | ₩42,561 | ₩43,472 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,164 | ₩43,672 | ₩42,173 | ₩42,535 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,431 | ₩44,368 | ₩42,561 | ₩43,364 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,221 | ₩44,301 | ₩42,428 | ₩43,472 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,850 | ₩45,131 | ₩44,114 | ₩44,623 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,104 | ₩45,104 | ₩43,820 | ₩44,756 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,690 | ₩45,145 | ₩43,498 | ₩44,823 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,168 | ₩45,265 | ₩43,351 | ₩44,703 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,334 | ₩44,516 | ₩42,334 | ₩44,114 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,776 | ₩43,632 | ₩42,535 | ₩42,561 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,431 | ₩44,074 | ₩42,856 | ₩43,070 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,294 | ₩43,458 | ₩42,294 | ₩43,217 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,464 | ₩42,468 | ₩41,343 | ₩42,468 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,959 | ₩41,959 | ₩40,875 | ₩41,049 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,437 | ₩42,896 | ₩41,437 | ₩42,080 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,758 | ₩42,227 | ₩41,303 | ₩41,451 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,839 | ₩42,267 | ₩41,410 | ₩41,812 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,451 | ₩41,999 | ₩40,768 | ₩41,772 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,407 | ₩41,584 | ₩40,286 | ₩41,317 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,393 | ₩40,862 | ₩39,818 | ₩40,206 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,973 | ₩42,869 | ₩40,701 | ₩40,822 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,858 | ₩42,120 | ₩39,028 | ₩41,477 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,420 | ₩40,808 | ₩39,015 | ₩40,152 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,670 | ₩41,812 | ₩39,510 | ₩40,420 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,282 | ₩39,791 | ₩38,801 | ₩39,563 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,059 | ₩40,059 | ₩38,774 | ₩39,590 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩39,001 | ₩41,022 | ₩37,743 | ₩39,751 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,701 | ₩41,129 | ₩36,432 | ₩37,730 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,483 | ₩40,795 | ₩38,453 | ₩40,648 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,814 | ₩39,523 | ₩38,345 | ₩39,095 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,542 | ₩38,814 | ₩37,449 | ₩38,627 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,275 | ₩37,850 | ₩37,261 | ₩37,703 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,168 | ₩37,997 | ₩37,168 | ₩37,475 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,047 | ₩37,971 | ₩36,833 | ₩37,609 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,409 | ₩37,409 | ₩36,846 | ₩37,261 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,873 | ₩37,596 | ₩36,324 | ₩37,315 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,512 | ₩37,235 | ₩36,204 | ₩36,860 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,940 | ₩37,101 | ₩36,231 | ₩36,699 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,663 | ₩37,663 | ₩36,846 | ₩37,034 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,676 | ₩38,145 | ₩36,873 | ₩37,087 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,475 | ₩38,305 | ₩37,355 | ₩37,475 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,820 | ₩37,288 | ₩36,324 | ₩36,967 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,753 | ₩37,168 | ₩35,776 | ₩36,472 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,879 | ₩36,606 | ₩34,866 | ₩36,432 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,839 | ₩35,120 | ₩34,424 | ₩34,598 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,294 | ₩35,642 | ₩34,411 | ₩34,919 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,147 | ₩35,816 | ₩34,437 | ₩35,361 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,531 | ₩35,535 | ₩34,531 | ₩35,120 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,759 | ₩35,227 | ₩34,170 | ₩35,040 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,110 | ₩36,137 | ₩34,183 | ₩34,370 | -4.82% | 6.6만 |
|---|