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 | ₩44,462 | ₩44,809 | ₩44,061 | ₩44,182 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,756 | ₩44,956 | ₩44,128 | ₩44,288 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,329 | ₩45,396 | ₩44,142 | ₩44,368 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,009 | ₩45,530 | ₩44,008 | ₩45,463 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,275 | ₩45,650 | ₩44,275 | ₩44,822 | +1.24% | 16만 |
| 2026.10.02 | ₩43,608 | ₩45,236 | ₩43,608 | ₩44,275 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,140 | ₩44,128 | ₩42,713 | ₩43,714 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,687 | ₩43,314 | ₩42,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,221 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,221 | ₩43,528 | ₩42,153 | ₩42,687 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,262 | ₩44,275 | ₩43,327 | ₩43,714 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,208 | ₩45,116 | ₩43,688 | ₩43,781 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,689 | ₩44,689 | ₩43,648 | ₩44,449 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,769 | ₩45,810 | ₩43,928 | ₩44,288 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,797 | ₩46,424 | ₩44,449 | ₩44,449 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,025 | ₩47,358 | ₩45,797 | ₩46,250 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,679 | ₩48,159 | ₩47,198 | ₩47,212 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,133 | ₩48,853 | ₩47,732 | ₩47,852 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,119 | ₩48,907 | ₩47,438 | ₩48,253 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩47,986 | ₩48,853 | ₩47,572 | ₩48,266 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,801 | ₩49,801 | ₩47,438 | ₩47,519 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,174 | ₩50,722 | ₩48,880 | ₩50,548 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,189 | ₩51,470 | ₩49,160 | ₩49,174 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,587 | ₩51,096 | ₩48,893 | ₩50,829 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩48,973 | ₩50,041 | ₩48,840 | ₩49,294 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,505 | ₩48,666 | ₩47,265 | ₩48,493 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,118 | ₩48,466 | ₩47,118 | ₩47,612 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,771 | ₩47,505 | ₩45,743 | ₩47,118 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,078 | ₩47,305 | ₩46,517 | ₩47,078 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,065 | ₩47,158 | ₩46,250 | ₩46,985 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,025 | ₩47,652 | ₩46,130 | ₩46,304 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,277 | ₩47,385 | ₩45,783 | ₩47,252 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,690 | ₩46,704 | ₩45,450 | ₩46,371 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,050 | ₩47,225 | ₩45,717 | ₩45,877 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,318 | ₩47,318 | ₩46,090 | ₩46,411 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,572 | ₩48,106 | ₩46,704 | ₩47,372 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,332 | ₩47,879 | ₩46,905 | ₩47,412 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩49,988 | ₩50,362 | ₩46,317 | ₩47,011 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,603 | ₩51,603 | ₩49,734 | ₩50,175 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,322 | ₩51,603 | ₩50,148 | ₩51,069 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,013 | ₩50,722 | ₩48,747 | ₩50,682 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,720 | ₩50,081 | ₩48,399 | ₩49,040 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,813 | ₩49,934 | ₩48,119 | ₩49,013 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,721 | ₩50,282 | ₩46,237 | ₩49,094 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,774 | ₩50,402 | ₩49,134 | ₩49,347 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,333 | ₩49,601 | ₩47,425 | ₩49,401 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,761 | ₩50,041 | ₩48,359 | ₩48,586 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,055 | ₩50,348 | ₩48,026 | ₩48,960 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,546 | ₩49,934 | ₩48,386 | ₩49,694 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,039 | ₩49,187 | ₩47,785 | ₩48,546 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,892 | ₩49,254 | ₩47,252 | ₩48,907 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,719 | ₩48,706 | ₩47,238 | ₩47,906 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,680 | ₩50,241 | ₩47,038 | ₩47,425 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,213 | ₩49,494 | ₩46,291 | ₩47,732 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,840 | ₩50,282 | ₩47,852 | ₩48,586 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,457 | ₩53,392 | ₩47,852 | ₩48,680 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,405 | ₩54,219 | ₩50,682 | ₩51,883 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,778 | ₩53,592 | ₩51,229 | ₩52,791 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,363 | ₩52,898 | ₩50,722 | ₩52,671 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,243 | ₩53,138 | ₩50,735 | ₩50,762 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,404 | ₩53,165 | ₩50,789 | ₩51,750 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,620 | ₩55,127 | ₩52,471 | ₩52,871 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,113 | ₩56,422 | ₩53,578 | ₩54,873 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,486 | ₩56,448 | ₩54,219 | ₩55,127 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,660 | ₩55,594 | ₩53,765 | ₩54,152 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩53,912 | ₩55,434 | ₩52,884 | ₩54,099 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,860 | ₩54,953 | ₩52,991 | ₩53,458 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,883 | ₩54,900 | ₩51,550 | ₩54,339 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,335 | ₩51,937 | ₩49,401 | ₩51,736 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,577 | ₩54,166 | ₩49,988 | ₩50,041 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,486 | ₩55,848 | ₩51,830 | ₩52,671 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,583 | ₩57,583 | ₩54,299 | ₩54,633 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,596 | ₩58,677 | ₩56,889 | ₩57,583 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩58,984 | ₩59,265 | ₩56,835 | ₩57,089 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,396 | ₩58,958 | ₩56,862 | ₩58,717 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,249 | ₩59,545 | ₩56,635 | ₩57,890 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩57,917 | ₩58,797 | ₩56,395 | ₩57,316 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩57,876 | ₩59,091 | ₩57,089 | ₩58,904 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,515 | ₩57,836 | ₩56,301 | ₩57,836 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,487 | ₩56,395 | ₩54,606 | ₩56,195 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,167 | ₩56,622 | ₩55,167 | ₩55,741 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,554 | ₩57,356 | ₩54,726 | ₩55,140 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,008 | ₩57,169 | ₩54,806 | ₩55,701 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,368 | ₩58,531 | ₩55,994 | ₩56,555 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,061 | ₩58,424 | ₩55,794 | ₩56,622 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,419 | ₩55,928 | ₩54,419 | ₩55,447 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,236 | ₩57,236 | ₩53,765 | ₩54,152 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,792 | ₩56,061 | ₩53,645 | ₩54,873 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,207 | ₩55,207 | ₩52,764 | ₩53,218 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,592 | ₩55,420 | ₩53,498 | ₩55,207 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,686 | ₩55,407 | ₩53,939 | ₩54,086 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,217 | ₩54,686 | ₩51,576 | ₩54,606 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,498 | ₩53,498 | ₩52,310 | ₩52,657 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,060 | ₩55,287 | ₩51,923 | ₩52,457 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,793 | ₩55,994 | ₩53,672 | ₩55,060 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,475 | ₩56,475 | ₩54,353 | ₩54,606 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,782 | ₩58,731 | ₩56,195 | ₩57,156 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,301 | ₩57,236 | ₩55,781 | ₩56,742 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,795 | ₩56,862 | ₩55,727 | ₩56,542 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,730 | ₩58,424 | ₩56,395 | ₩56,622 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,357 | ₩58,717 | ₩56,835 | ₩57,917 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,729 | ₩58,891 | ₩56,729 | ₩58,370 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,328 | ₩57,516 | ₩55,781 | ₩56,595 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩55,941 | ₩56,608 | ₩54,726 | ₩56,181 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,036 | ₩57,036 | ₩54,353 | ₩55,794 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,314 | ₩57,756 | ₩53,392 | ₩56,729 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,444 | ₩54,713 | ₩52,444 | ₩53,578 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,631 | ₩53,298 | ₩51,670 | ₩51,723 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,258 | ₩53,912 | ₩51,403 | ₩52,831 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,446 | ₩54,513 | ₩52,577 | ₩53,819 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,686 | ₩55,340 | ₩54,206 | ₩54,806 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,140 | ₩55,167 | ₩53,378 | ₩54,459 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,072 | ₩55,113 | ₩52,778 | ₩55,113 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩53,992 | ₩55,407 | ₩53,992 | ₩54,313 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,018 | ₩54,700 | ₩52,818 | ₩54,540 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,564 | ₩53,085 | ₩51,269 | ₩52,991 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩52,911 | ₩53,659 | ₩52,537 | ₩53,138 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩50,936 | ₩53,205 | ₩50,855 | ₩52,951 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,189 | ₩52,057 | ₩51,189 | ₩51,256 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,241 | ₩51,643 | ₩50,241 | ₩50,855 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,361 | ₩50,482 | ₩49,361 | ₩49,788 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,802 | ₩50,989 | ₩48,666 | ₩48,800 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,735 | ₩51,323 | ₩49,761 | ₩50,855 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,470 | ₩51,843 | ₩51,069 | ₩51,416 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,216 | ₩52,190 | ₩50,108 | ₩51,723 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,630 | ₩52,057 | ₩50,322 | ₩51,643 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,483 | ₩52,671 | ₩51,189 | ₩52,110 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,709 | ₩51,590 | ₩49,507 | ₩51,309 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,695 | ₩51,736 | ₩50,695 | ₩51,016 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,590 | ₩51,590 | ₩48,720 | ₩51,002 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,508 | ₩51,843 | ₩50,322 | ₩51,376 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,122 | ₩51,122 | ₩49,507 | ₩50,495 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,774 | ₩51,843 | ₩49,774 | ₩51,016 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,055 | ₩50,709 | ₩49,080 | ₩49,908 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,176 | ₩52,564 | ₩50,268 | ₩50,375 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,365 | ₩53,725 | ₩50,241 | ₩50,989 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩52,978 | ₩53,645 | ₩52,591 | ₩53,138 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,751 | ₩53,405 | ₩52,431 | ₩52,911 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,457 | ₩53,659 | ₩52,097 | ₩53,151 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,818 | ₩54,179 | ₩52,270 | ₩52,938 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,230 | ₩53,645 | ₩50,629 | ₩52,644 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩52,911 | ₩54,366 | ₩51,897 | ₩52,137 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,255 | ₩53,378 | ₩50,055 | ₩52,698 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,627 | ₩50,669 | ₩48,146 | ₩49,828 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,718 | ₩51,283 | ₩43,381 | ₩49,134 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩47,906 | ₩50,282 | ₩47,105 | ₩48,853 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,426 | ₩48,840 | ₩46,744 | ₩47,505 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,362 | ₩51,323 | ₩47,986 | ₩48,279 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,615 | ₩51,470 | ₩49,908 | ₩50,909 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩50,922 | ₩51,897 | ₩49,988 | ₩51,176 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,268 | ₩53,392 | ₩50,255 | ₩51,349 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,854 | ₩50,548 | ₩48,506 | ₩50,455 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩51,950 | ₩52,110 | ₩49,641 | ₩50,055 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,550 | ₩52,577 | ₩51,069 | ₩52,057 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,576 | ₩52,030 | ₩49,894 | ₩51,323 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,389 | ₩52,297 | ₩50,869 | ₩51,723 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,243 | ₩52,951 | ₩50,362 | ₩51,069 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩50,936 | ₩51,576 | ₩50,735 | ₩51,256 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,122 | ₩51,576 | ₩49,721 | ₩51,336 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,655 | ₩50,815 | ₩49,708 | ₩50,762 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,135 | ₩51,069 | ₩49,574 | ₩50,455 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,055 | ₩50,589 | ₩48,092 | ₩50,495 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,135 | ₩50,522 | ₩49,574 | ₩50,121 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,854 | ₩51,216 | ₩49,401 | ₩50,081 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,694 | ₩50,322 | ₩48,653 | ₩49,721 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,733 | ₩50,121 | ₩48,226 | ₩49,534 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,641 | ₩49,694 | ₩47,398 | ₩48,573 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,387 | ₩49,654 | ₩48,373 | ₩49,387 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,787 | ₩49,521 | ₩48,079 | ₩48,546 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,787 | ₩49,200 | ₩48,640 | ₩48,813 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,704 | ₩49,027 | ₩46,704 | ₩48,693 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,810 | ₩47,011 | ₩45,129 | ₩46,411 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,212 | ₩47,639 | ₩45,276 | ₩46,130 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,371 | ₩46,878 | ₩45,383 | ₩46,811 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,543 | ₩46,371 | ₩44,836 | ₩46,010 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,383 | ₩46,424 | ₩44,969 | ₩46,237 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,436 | ₩46,544 | ₩44,649 | ₩46,077 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,305 | ₩47,305 | ₩43,714 | ₩44,542 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,411 | ₩47,478 | ₩46,037 | ₩47,238 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,145 | ₩47,145 | ₩46,050 | ₩46,344 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,611 | ₩47,185 | ₩45,663 | ₩46,584 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,157 | ₩46,571 | ₩44,876 | ₩46,210 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,037 | ₩46,704 | ₩45,797 | ₩46,224 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,635 | ₩45,770 | ₩44,635 | ₩45,370 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,024 | ₩46,264 | ₩44,862 | ₩44,902 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,156 | ₩45,957 | ₩44,462 | ₩45,650 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,797 | ₩46,237 | ₩44,956 | ₩45,383 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,717 | ₩46,557 | ₩45,329 | ₩45,623 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,837 | ₩46,598 | ₩45,343 | ₩45,717 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,491 | ₩46,878 | ₩45,476 | ₩45,903 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,130 | ₩46,571 | ₩45,570 | ₩46,571 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,224 | ₩46,718 | ₩45,410 | ₩45,930 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,170 | ₩46,731 | ₩45,837 | ₩46,464 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,718 | ₩46,718 | ₩45,850 | ₩46,437 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩44,929 | ₩46,117 | ₩44,368 | ₩45,903 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,730 | ₩45,863 | ₩44,675 | ₩44,916 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,289 | ₩46,144 | ₩45,049 | ₩45,370 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,849 | ₩45,463 | ₩43,194 | ₩45,036 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,410 | ₩45,410 | ₩44,342 | ₩44,515 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,609 | ₩45,877 | ₩44,342 | ₩45,396 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,634 | ₩44,462 | ₩43,407 | ₩44,208 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,234 | ₩44,235 | ₩43,234 | ₩43,621 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,446 | ₩43,661 | ₩42,446 | ₩43,354 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,047 | ₩43,554 | ₩42,059 | ₩42,420 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,314 | ₩44,248 | ₩42,446 | ₩43,247 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,101 | ₩44,182 | ₩42,313 | ₩43,354 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,729 | ₩45,009 | ₩43,995 | ₩44,502 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩44,982 | ₩44,982 | ₩43,701 | ₩44,635 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,569 | ₩45,022 | ₩43,381 | ₩44,702 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,048 | ₩45,143 | ₩43,234 | ₩44,582 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,219 | ₩44,395 | ₩42,219 | ₩43,995 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,660 | ₩43,514 | ₩42,420 | ₩42,446 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,314 | ₩43,955 | ₩42,740 | ₩42,954 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,179 | ₩43,341 | ₩42,179 | ₩43,100 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,352 | ₩42,353 | ₩41,232 | ₩42,353 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,846 | ₩41,846 | ₩40,764 | ₩40,938 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,325 | ₩42,780 | ₩41,325 | ₩41,966 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,645 | ₩42,113 | ₩41,192 | ₩41,338 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,726 | ₩42,153 | ₩41,298 | ₩41,699 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,338 | ₩41,886 | ₩40,658 | ₩41,659 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,297 | ₩41,472 | ₩40,177 | ₩41,205 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,284 | ₩40,751 | ₩39,710 | ₩40,097 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,859 | ₩42,753 | ₩40,591 | ₩40,711 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,750 | ₩42,006 | ₩38,922 | ₩41,365 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,311 | ₩40,698 | ₩38,909 | ₩40,044 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,563 | ₩41,699 | ₩39,403 | ₩40,311 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,176 | ₩39,683 | ₩38,696 | ₩39,456 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩39,950 | ₩39,950 | ₩38,669 | ₩39,483 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,896 | ₩40,911 | ₩37,641 | ₩39,643 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,591 | ₩41,018 | ₩36,333 | ₩37,628 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,376 | ₩40,684 | ₩38,349 | ₩40,538 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,709 | ₩39,416 | ₩38,242 | ₩38,989 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,441 | ₩38,709 | ₩37,347 | ₩38,522 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,174 | ₩37,748 | ₩37,161 | ₩37,601 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,067 | ₩37,895 | ₩37,067 | ₩37,374 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩36,947 | ₩37,868 | ₩36,733 | ₩37,508 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,307 | ₩37,307 | ₩36,747 | ₩37,161 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,773 | ₩37,494 | ₩36,226 | ₩37,214 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,413 | ₩37,134 | ₩36,106 | ₩36,760 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,840 | ₩37,000 | ₩36,133 | ₩36,600 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,561 | ₩37,561 | ₩36,747 | ₩36,934 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,574 | ₩38,042 | ₩36,773 | ₩36,987 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,374 | ₩38,202 | ₩37,254 | ₩37,374 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,720 | ₩37,187 | ₩36,226 | ₩36,867 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,653 | ₩37,067 | ₩35,679 | ₩36,373 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,785 | ₩36,507 | ₩34,771 | ₩36,333 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,745 | ₩35,025 | ₩34,331 | ₩34,504 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,198 | ₩35,545 | ₩34,317 | ₩34,825 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,052 | ₩35,719 | ₩34,344 | ₩35,265 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,438 | ₩35,439 | ₩34,438 | ₩35,025 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,664 | ₩35,132 | ₩34,077 | ₩34,945 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,013 | ₩36,039 | ₩34,091 | ₩34,277 | -4.82% | 6.6만 |
|---|