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 | ₩44,578 | ₩44,926 | ₩44,177 | ₩44,297 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,873 | ₩45,073 | ₩44,244 | ₩44,404 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,448 | ₩45,515 | ₩44,257 | ₩44,484 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,127 | ₩45,649 | ₩44,123 | ₩45,582 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,391 | ₩45,769 | ₩44,391 | ₩44,939 | +1.24% | 16만 |
| 2026.10.02 | ₩43,722 | ₩45,354 | ₩43,722 | ₩44,391 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,253 | ₩44,244 | ₩42,825 | ₩43,829 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,798 | ₩43,427 | ₩42,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,334 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,334 | ₩43,641 | ₩42,263 | ₩42,798 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,377 | ₩44,391 | ₩43,441 | ₩43,829 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,324 | ₩45,234 | ₩43,802 | ₩43,896 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,806 | ₩44,806 | ₩43,762 | ₩44,565 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,886 | ₩45,930 | ₩44,043 | ₩44,404 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,916 | ₩46,545 | ₩44,565 | ₩44,565 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,148 | ₩47,482 | ₩45,916 | ₩46,371 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,803 | ₩48,285 | ₩47,322 | ₩47,335 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,258 | ₩48,981 | ₩47,857 | ₩47,977 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,245 | ₩49,035 | ₩47,562 | ₩48,379 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,111 | ₩48,981 | ₩47,696 | ₩48,392 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,931 | ₩49,931 | ₩47,562 | ₩47,643 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,302 | ₩50,855 | ₩49,008 | ₩50,681 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,323 | ₩51,604 | ₩49,289 | ₩49,302 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,717 | ₩51,229 | ₩49,021 | ₩50,962 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,101 | ₩50,172 | ₩48,968 | ₩49,423 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,629 | ₩48,794 | ₩47,388 | ₩48,620 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,241 | ₩48,593 | ₩47,241 | ₩47,736 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,893 | ₩47,629 | ₩45,863 | ₩47,241 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,201 | ₩47,429 | ₩46,639 | ₩47,201 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,188 | ₩47,281 | ₩46,371 | ₩47,107 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,148 | ₩47,777 | ₩46,251 | ₩46,425 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,398 | ₩47,509 | ₩45,903 | ₩47,375 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,809 | ₩46,826 | ₩45,568 | ₩46,492 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,171 | ₩47,348 | ₩45,836 | ₩45,997 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,442 | ₩47,442 | ₩46,211 | ₩46,532 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,696 | ₩48,232 | ₩46,826 | ₩47,496 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,455 | ₩48,004 | ₩47,027 | ₩47,536 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,119 | ₩50,493 | ₩46,438 | ₩47,134 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,738 | ₩51,738 | ₩49,864 | ₩50,306 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,453 | ₩51,738 | ₩50,279 | ₩51,203 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,142 | ₩50,855 | ₩48,874 | ₩50,814 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,847 | ₩50,212 | ₩48,526 | ₩49,168 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,941 | ₩50,065 | ₩48,245 | ₩49,142 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,851 | ₩50,413 | ₩46,358 | ₩49,222 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,904 | ₩50,533 | ₩49,262 | ₩49,476 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,459 | ₩49,730 | ₩47,549 | ₩49,530 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,891 | ₩50,172 | ₩48,486 | ₩48,713 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,186 | ₩50,480 | ₩48,151 | ₩49,088 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,673 | ₩50,065 | ₩48,513 | ₩49,824 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,165 | ₩49,316 | ₩47,910 | ₩48,673 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩48,017 | ₩49,383 | ₩47,375 | ₩49,035 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,844 | ₩48,834 | ₩47,362 | ₩48,031 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,807 | ₩50,373 | ₩47,161 | ₩47,549 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,339 | ₩49,623 | ₩46,412 | ₩47,857 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,968 | ₩50,413 | ₩47,977 | ₩48,713 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,594 | ₩53,531 | ₩47,977 | ₩48,807 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,545 | ₩54,361 | ₩50,814 | ₩52,019 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,916 | ₩53,732 | ₩51,363 | ₩52,929 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,497 | ₩53,036 | ₩50,855 | ₩52,809 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,377 | ₩53,277 | ₩50,868 | ₩50,895 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,541 | ₩53,304 | ₩50,922 | ₩51,885 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,762 | ₩55,271 | ₩52,608 | ₩53,009 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,258 | ₩56,569 | ₩53,719 | ₩55,017 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,629 | ₩56,596 | ₩54,361 | ₩55,271 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,803 | ₩55,739 | ₩53,906 | ₩54,294 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩54,053 | ₩55,579 | ₩53,023 | ₩54,240 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩55,003 | ₩55,097 | ₩53,130 | ₩53,598 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩52,019 | ₩55,043 | ₩51,684 | ₩54,481 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,467 | ₩52,072 | ₩49,530 | ₩51,872 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,715 | ₩54,307 | ₩50,119 | ₩50,172 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,629 | ₩55,994 | ₩51,965 | ₩52,809 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,733 | ₩57,733 | ₩54,441 | ₩54,776 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,747 | ₩58,831 | ₩57,037 | ₩57,733 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,139 | ₩59,420 | ₩56,984 | ₩57,238 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,546 | ₩59,112 | ₩57,011 | ₩58,871 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,399 | ₩59,701 | ₩56,783 | ₩58,041 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩58,068 | ₩58,951 | ₩56,542 | ₩57,466 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩58,028 | ₩59,246 | ₩57,238 | ₩59,058 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,663 | ₩57,988 | ₩56,449 | ₩57,988 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,632 | ₩56,542 | ₩54,749 | ₩56,342 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,311 | ₩56,770 | ₩55,311 | ₩55,887 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,699 | ₩57,506 | ₩54,869 | ₩55,284 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,154 | ₩57,319 | ₩54,950 | ₩55,846 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,516 | ₩58,684 | ₩56,141 | ₩56,703 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,208 | ₩58,577 | ₩55,940 | ₩56,770 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,562 | ₩56,074 | ₩54,562 | ₩55,592 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,385 | ₩57,385 | ₩53,906 | ₩54,294 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,933 | ₩56,208 | ₩53,785 | ₩55,017 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,351 | ₩55,351 | ₩52,902 | ₩53,357 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,732 | ₩55,565 | ₩53,638 | ₩55,351 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,829 | ₩55,552 | ₩54,080 | ₩54,227 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,354 | ₩54,829 | ₩51,711 | ₩54,749 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,638 | ₩53,638 | ₩52,447 | ₩52,795 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,204 | ₩55,432 | ₩52,059 | ₩52,594 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,936 | ₩56,141 | ₩53,812 | ₩55,204 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,623 | ₩56,623 | ₩54,495 | ₩54,749 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,930 | ₩58,884 | ₩56,342 | ₩57,305 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,449 | ₩57,385 | ₩55,927 | ₩56,890 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,944 | ₩57,011 | ₩55,873 | ₩56,690 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,881 | ₩58,577 | ₩56,542 | ₩56,770 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,510 | ₩58,871 | ₩56,984 | ₩58,068 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,877 | ₩59,045 | ₩56,877 | ₩58,523 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,475 | ₩57,666 | ₩55,927 | ₩56,743 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,087 | ₩56,756 | ₩54,869 | ₩56,328 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,185 | ₩57,185 | ₩54,495 | ₩55,940 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,458 | ₩57,907 | ₩53,531 | ₩56,877 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,581 | ₩54,856 | ₩52,581 | ₩53,719 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,768 | ₩53,438 | ₩51,805 | ₩51,858 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,397 | ₩54,053 | ₩51,537 | ₩52,969 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,588 | ₩54,655 | ₩52,715 | ₩53,959 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,829 | ₩55,485 | ₩54,348 | ₩54,950 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,284 | ₩55,311 | ₩53,518 | ₩54,602 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,214 | ₩55,258 | ₩52,916 | ₩55,258 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,133 | ₩55,552 | ₩54,133 | ₩54,455 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,156 | ₩54,843 | ₩52,956 | ₩54,682 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,701 | ₩53,223 | ₩51,403 | ₩53,130 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩53,049 | ₩53,799 | ₩52,675 | ₩53,277 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,069 | ₩53,344 | ₩50,988 | ₩53,090 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,323 | ₩52,193 | ₩51,323 | ₩51,390 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,373 | ₩51,778 | ₩50,373 | ₩50,988 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,490 | ₩50,614 | ₩49,490 | ₩49,918 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,935 | ₩51,122 | ₩48,794 | ₩48,928 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,868 | ₩51,457 | ₩49,891 | ₩50,988 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,604 | ₩51,979 | ₩51,203 | ₩51,551 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,350 | ₩52,327 | ₩50,239 | ₩51,858 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,765 | ₩52,193 | ₩50,453 | ₩51,778 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,617 | ₩52,809 | ₩51,323 | ₩52,246 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,841 | ₩51,725 | ₩49,637 | ₩51,443 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,828 | ₩51,872 | ₩50,828 | ₩51,149 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,725 | ₩51,725 | ₩48,847 | ₩51,136 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,641 | ₩51,979 | ₩50,453 | ₩51,510 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,256 | ₩51,256 | ₩49,637 | ₩50,627 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,904 | ₩51,979 | ₩49,904 | ₩51,149 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,186 | ₩50,841 | ₩49,209 | ₩50,038 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,310 | ₩52,701 | ₩50,400 | ₩50,507 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,504 | ₩53,866 | ₩50,373 | ₩51,122 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,116 | ₩53,785 | ₩52,728 | ₩53,277 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,889 | ₩53,545 | ₩52,568 | ₩53,049 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,594 | ₩53,799 | ₩52,233 | ₩53,290 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,956 | ₩54,321 | ₩52,407 | ₩53,076 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,367 | ₩53,785 | ₩50,761 | ₩52,782 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩53,049 | ₩54,508 | ₩52,032 | ₩52,273 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,386 | ₩53,518 | ₩50,186 | ₩52,835 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,757 | ₩50,801 | ₩48,272 | ₩49,958 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,840 | ₩51,417 | ₩43,494 | ₩49,262 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩48,031 | ₩50,413 | ₩47,228 | ₩48,981 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,553 | ₩48,968 | ₩46,867 | ₩47,629 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,493 | ₩51,457 | ₩48,111 | ₩48,406 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,748 | ₩51,604 | ₩50,038 | ₩51,042 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩51,055 | ₩52,032 | ₩50,119 | ₩51,310 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,400 | ₩53,531 | ₩50,386 | ₩51,484 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,985 | ₩50,681 | ₩48,633 | ₩50,587 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,086 | ₩52,246 | ₩49,771 | ₩50,186 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,684 | ₩52,715 | ₩51,203 | ₩52,193 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,711 | ₩52,166 | ₩50,025 | ₩51,457 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,524 | ₩52,434 | ₩51,002 | ₩51,858 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,377 | ₩53,090 | ₩50,493 | ₩51,203 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,069 | ₩51,711 | ₩50,868 | ₩51,390 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,256 | ₩51,711 | ₩49,851 | ₩51,470 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,788 | ₩50,948 | ₩49,838 | ₩50,895 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,266 | ₩51,203 | ₩49,704 | ₩50,587 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,186 | ₩50,721 | ₩48,218 | ₩50,627 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,266 | ₩50,654 | ₩49,704 | ₩50,252 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,985 | ₩51,350 | ₩49,530 | ₩50,212 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,824 | ₩50,453 | ₩48,780 | ₩49,851 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,861 | ₩50,252 | ₩48,352 | ₩49,664 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,771 | ₩49,824 | ₩47,522 | ₩48,700 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,516 | ₩49,784 | ₩48,499 | ₩49,516 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,914 | ₩49,650 | ₩48,205 | ₩48,673 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,914 | ₩49,329 | ₩48,767 | ₩48,941 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,826 | ₩49,155 | ₩46,826 | ₩48,820 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,930 | ₩47,134 | ₩45,247 | ₩46,532 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,335 | ₩47,763 | ₩45,394 | ₩46,251 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,492 | ₩47,000 | ₩45,502 | ₩46,933 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,662 | ₩46,492 | ₩44,953 | ₩46,131 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,502 | ₩46,545 | ₩45,087 | ₩46,358 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,555 | ₩46,666 | ₩44,765 | ₩46,197 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,429 | ₩47,429 | ₩43,829 | ₩44,658 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,532 | ₩47,603 | ₩46,157 | ₩47,362 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,268 | ₩47,268 | ₩46,171 | ₩46,465 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,733 | ₩47,308 | ₩45,783 | ₩46,706 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,278 | ₩46,693 | ₩44,993 | ₩46,331 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,157 | ₩46,826 | ₩45,916 | ₩46,345 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,752 | ₩45,890 | ₩44,752 | ₩45,488 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,144 | ₩46,385 | ₩44,980 | ₩45,020 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,274 | ₩46,077 | ₩44,578 | ₩45,769 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,916 | ₩46,358 | ₩45,073 | ₩45,502 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,836 | ₩46,679 | ₩45,448 | ₩45,742 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,957 | ₩46,719 | ₩45,461 | ₩45,836 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,612 | ₩47,000 | ₩45,595 | ₩46,023 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,251 | ₩46,693 | ₩45,689 | ₩46,693 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,345 | ₩46,840 | ₩45,528 | ₩46,050 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,291 | ₩46,853 | ₩45,957 | ₩46,586 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,840 | ₩46,840 | ₩45,970 | ₩46,559 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩45,047 | ₩46,238 | ₩44,484 | ₩46,023 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,849 | ₩45,983 | ₩44,792 | ₩45,033 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,408 | ₩46,264 | ₩45,167 | ₩45,488 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,966 | ₩45,582 | ₩43,307 | ₩45,154 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,528 | ₩45,528 | ₩44,458 | ₩44,632 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,725 | ₩45,997 | ₩44,458 | ₩45,515 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,748 | ₩44,578 | ₩43,521 | ₩44,324 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,347 | ₩44,351 | ₩43,347 | ₩43,735 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,557 | ₩43,775 | ₩42,557 | ₩43,467 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,160 | ₩43,668 | ₩42,169 | ₩42,531 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,427 | ₩44,364 | ₩42,557 | ₩43,360 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,217 | ₩44,297 | ₩42,423 | ₩43,467 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,846 | ₩45,127 | ₩44,110 | ₩44,618 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,100 | ₩45,100 | ₩43,815 | ₩44,752 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,685 | ₩45,140 | ₩43,494 | ₩44,819 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,163 | ₩45,261 | ₩43,347 | ₩44,699 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,330 | ₩44,511 | ₩42,330 | ₩44,110 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,771 | ₩43,628 | ₩42,531 | ₩42,557 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,427 | ₩44,070 | ₩42,852 | ₩43,066 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,290 | ₩43,454 | ₩42,290 | ₩43,213 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,460 | ₩42,464 | ₩41,339 | ₩42,464 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,955 | ₩41,955 | ₩40,871 | ₩41,045 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,433 | ₩42,892 | ₩41,433 | ₩42,076 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,754 | ₩42,223 | ₩41,299 | ₩41,447 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,835 | ₩42,263 | ₩41,406 | ₩41,808 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,447 | ₩41,995 | ₩40,764 | ₩41,768 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,403 | ₩41,580 | ₩40,282 | ₩41,313 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,389 | ₩40,858 | ₩39,814 | ₩40,202 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,968 | ₩42,865 | ₩40,697 | ₩40,818 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,854 | ₩42,116 | ₩39,024 | ₩41,473 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,416 | ₩40,804 | ₩39,011 | ₩40,148 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,667 | ₩41,808 | ₩39,506 | ₩40,416 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,279 | ₩39,787 | ₩38,797 | ₩39,560 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,055 | ₩40,055 | ₩38,770 | ₩39,586 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,997 | ₩41,018 | ₩37,739 | ₩39,747 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,697 | ₩41,125 | ₩36,428 | ₩37,726 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,479 | ₩40,791 | ₩38,449 | ₩40,644 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,810 | ₩39,519 | ₩38,342 | ₩39,091 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,539 | ₩38,810 | ₩37,445 | ₩38,623 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,271 | ₩37,847 | ₩37,258 | ₩37,699 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,164 | ₩37,994 | ₩37,164 | ₩37,472 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩37,044 | ₩37,967 | ₩36,829 | ₩37,606 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,405 | ₩37,405 | ₩36,843 | ₩37,258 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,870 | ₩37,592 | ₩36,321 | ₩37,311 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,508 | ₩37,231 | ₩36,200 | ₩36,856 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,937 | ₩37,097 | ₩36,227 | ₩36,696 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,659 | ₩37,659 | ₩36,843 | ₩37,030 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,673 | ₩38,141 | ₩36,870 | ₩37,084 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,472 | ₩38,302 | ₩37,351 | ₩37,472 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,816 | ₩37,284 | ₩36,321 | ₩36,963 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,749 | ₩37,164 | ₩35,772 | ₩36,468 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,876 | ₩36,602 | ₩34,862 | ₩36,428 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,835 | ₩35,116 | ₩34,421 | ₩34,595 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,290 | ₩35,638 | ₩34,407 | ₩34,916 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,143 | ₩35,812 | ₩34,434 | ₩35,357 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,528 | ₩35,531 | ₩34,528 | ₩35,116 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,755 | ₩35,224 | ₩34,166 | ₩35,036 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,107 | ₩36,134 | ₩34,180 | ₩34,367 | -4.82% | 6.6만 |
|---|