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 | ₩44,521 | ₩44,869 | ₩44,121 | ₩44,241 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,816 | ₩45,016 | ₩44,187 | ₩44,348 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,390 | ₩45,457 | ₩44,201 | ₩44,428 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,069 | ₩45,591 | ₩44,067 | ₩45,524 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,334 | ₩45,711 | ₩44,334 | ₩44,882 | +1.24% | 16만 |
| 2026.10.02 | ₩43,666 | ₩45,297 | ₩43,666 | ₩44,334 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,198 | ₩44,187 | ₩42,771 | ₩43,773 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,744 | ₩43,372 | ₩42,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,278 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,278 | ₩43,586 | ₩42,209 | ₩42,744 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,321 | ₩44,334 | ₩43,385 | ₩43,773 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,268 | ₩45,176 | ₩43,746 | ₩43,840 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,749 | ₩44,749 | ₩43,706 | ₩44,508 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,829 | ₩45,871 | ₩43,987 | ₩44,348 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,858 | ₩46,486 | ₩44,508 | ₩44,508 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,088 | ₩47,422 | ₩45,858 | ₩46,312 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,743 | ₩48,224 | ₩47,261 | ₩47,275 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,197 | ₩48,919 | ₩47,796 | ₩47,916 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,184 | ₩48,972 | ₩47,502 | ₩48,317 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,050 | ₩48,919 | ₩47,636 | ₩48,331 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,868 | ₩49,868 | ₩47,502 | ₩47,582 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,240 | ₩50,790 | ₩48,946 | ₩50,616 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,258 | ₩51,539 | ₩49,226 | ₩49,240 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,654 | ₩51,164 | ₩48,959 | ₩50,897 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,039 | ₩50,108 | ₩48,905 | ₩49,360 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,569 | ₩48,732 | ₩47,328 | ₩48,558 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,181 | ₩48,531 | ₩47,181 | ₩47,676 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,834 | ₩47,569 | ₩45,805 | ₩47,181 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,141 | ₩47,368 | ₩46,580 | ₩47,141 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,128 | ₩47,221 | ₩46,312 | ₩47,048 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,088 | ₩47,716 | ₩46,192 | ₩46,366 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,339 | ₩47,449 | ₩45,845 | ₩47,315 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,751 | ₩46,767 | ₩45,511 | ₩46,433 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,112 | ₩47,288 | ₩45,778 | ₩45,938 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,382 | ₩47,382 | ₩46,152 | ₩46,473 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,636 | ₩48,170 | ₩46,767 | ₩47,435 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,395 | ₩47,943 | ₩46,967 | ₩47,475 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,055 | ₩50,429 | ₩46,379 | ₩47,074 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,672 | ₩51,672 | ₩49,801 | ₩50,242 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,389 | ₩51,672 | ₩50,215 | ₩51,138 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,079 | ₩50,790 | ₩48,812 | ₩50,750 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,785 | ₩50,148 | ₩48,464 | ₩49,106 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,879 | ₩50,001 | ₩48,184 | ₩49,079 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,788 | ₩50,349 | ₩46,299 | ₩49,159 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,841 | ₩50,469 | ₩49,200 | ₩49,413 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,398 | ₩49,667 | ₩47,489 | ₩49,467 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,828 | ₩50,108 | ₩48,424 | ₩48,652 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,122 | ₩50,416 | ₩48,090 | ₩49,026 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,611 | ₩50,001 | ₩48,451 | ₩49,761 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,104 | ₩49,253 | ₩47,850 | ₩48,611 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,956 | ₩49,320 | ₩47,315 | ₩48,972 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,783 | ₩48,772 | ₩47,302 | ₩47,970 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,745 | ₩50,309 | ₩47,101 | ₩47,489 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,277 | ₩49,560 | ₩46,353 | ₩47,796 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,905 | ₩50,349 | ₩47,916 | ₩48,652 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,528 | ₩53,463 | ₩47,916 | ₩48,745 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,477 | ₩54,292 | ₩50,750 | ₩51,953 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,848 | ₩53,664 | ₩51,298 | ₩52,862 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,432 | ₩52,969 | ₩50,790 | ₩52,741 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,311 | ₩53,209 | ₩50,803 | ₩50,830 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,474 | ₩53,236 | ₩50,857 | ₩51,819 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,693 | ₩55,201 | ₩52,541 | ₩52,942 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,187 | ₩56,497 | ₩53,650 | ₩54,947 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,559 | ₩56,524 | ₩54,292 | ₩55,201 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,733 | ₩55,669 | ₩53,837 | ₩54,225 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩53,984 | ₩55,508 | ₩52,955 | ₩54,172 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,933 | ₩55,027 | ₩53,062 | ₩53,530 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,953 | ₩54,974 | ₩51,619 | ₩54,412 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,402 | ₩52,006 | ₩49,467 | ₩51,806 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,648 | ₩54,238 | ₩50,055 | ₩50,108 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,559 | ₩55,923 | ₩51,899 | ₩52,741 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,660 | ₩57,660 | ₩54,372 | ₩54,706 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,673 | ₩58,756 | ₩56,965 | ₩57,660 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,063 | ₩59,344 | ₩56,912 | ₩57,166 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,473 | ₩59,037 | ₩56,938 | ₩58,796 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,326 | ₩59,625 | ₩56,711 | ₩57,967 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩57,994 | ₩58,876 | ₩56,471 | ₩57,393 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩57,954 | ₩59,170 | ₩57,166 | ₩58,983 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,591 | ₩57,914 | ₩56,377 | ₩57,914 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,562 | ₩56,471 | ₩54,679 | ₩56,270 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,241 | ₩56,698 | ₩55,241 | ₩55,816 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,628 | ₩57,433 | ₩54,800 | ₩55,214 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,083 | ₩57,246 | ₩54,880 | ₩55,775 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,444 | ₩58,609 | ₩56,070 | ₩56,631 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,136 | ₩58,502 | ₩55,869 | ₩56,698 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,492 | ₩56,003 | ₩54,492 | ₩55,522 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,313 | ₩57,313 | ₩53,837 | ₩54,225 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,864 | ₩56,136 | ₩53,717 | ₩54,947 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,281 | ₩55,281 | ₩52,835 | ₩53,289 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,664 | ₩55,495 | ₩53,570 | ₩55,281 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,760 | ₩55,481 | ₩54,011 | ₩54,158 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,287 | ₩54,760 | ₩51,645 | ₩54,679 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,570 | ₩53,570 | ₩52,381 | ₩52,728 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,134 | ₩55,361 | ₩51,993 | ₩52,528 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,867 | ₩56,070 | ₩53,744 | ₩55,134 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,551 | ₩56,551 | ₩54,426 | ₩54,679 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,858 | ₩58,810 | ₩56,270 | ₩57,232 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,377 | ₩57,313 | ₩55,856 | ₩56,818 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,871 | ₩56,938 | ₩55,802 | ₩56,618 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,807 | ₩58,502 | ₩56,471 | ₩56,698 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,435 | ₩58,796 | ₩56,912 | ₩57,994 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,805 | ₩58,970 | ₩56,805 | ₩58,449 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,404 | ₩57,593 | ₩55,856 | ₩56,671 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩56,016 | ₩56,684 | ₩54,800 | ₩56,257 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,112 | ₩57,112 | ₩54,426 | ₩55,869 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,388 | ₩57,834 | ₩53,463 | ₩56,805 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,514 | ₩54,786 | ₩52,514 | ₩53,650 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,701 | ₩53,370 | ₩51,739 | ₩51,792 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,330 | ₩53,984 | ₩51,472 | ₩52,902 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,519 | ₩54,586 | ₩52,648 | ₩53,891 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,760 | ₩55,415 | ₩54,279 | ₩54,880 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,214 | ₩55,241 | ₩53,450 | ₩54,532 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,145 | ₩55,187 | ₩52,848 | ₩55,187 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,065 | ₩55,481 | ₩54,065 | ₩54,385 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,089 | ₩54,773 | ₩52,888 | ₩54,613 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,635 | ₩53,156 | ₩51,338 | ₩53,062 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩52,982 | ₩53,731 | ₩52,608 | ₩53,209 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩51,004 | ₩53,276 | ₩50,924 | ₩53,022 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,258 | ₩52,127 | ₩51,258 | ₩51,325 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,309 | ₩51,712 | ₩50,309 | ₩50,924 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,427 | ₩50,549 | ₩49,427 | ₩49,854 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,870 | ₩51,057 | ₩48,732 | ₩48,865 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,803 | ₩51,392 | ₩49,828 | ₩50,924 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,539 | ₩51,913 | ₩51,138 | ₩51,485 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,285 | ₩52,260 | ₩50,175 | ₩51,792 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,699 | ₩52,127 | ₩50,389 | ₩51,712 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,552 | ₩52,741 | ₩51,258 | ₩52,180 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,777 | ₩51,659 | ₩49,574 | ₩51,378 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,763 | ₩51,806 | ₩50,763 | ₩51,084 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,659 | ₩51,659 | ₩48,785 | ₩51,071 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,576 | ₩51,913 | ₩50,389 | ₩51,445 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,191 | ₩51,191 | ₩49,574 | ₩50,563 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,841 | ₩51,913 | ₩49,841 | ₩51,084 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,122 | ₩50,777 | ₩49,146 | ₩49,975 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,244 | ₩52,635 | ₩50,336 | ₩50,443 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,436 | ₩53,797 | ₩50,309 | ₩51,057 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,049 | ₩53,717 | ₩52,661 | ₩53,209 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,822 | ₩53,477 | ₩52,501 | ₩52,982 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,528 | ₩53,731 | ₩52,167 | ₩53,223 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,888 | ₩54,252 | ₩52,340 | ₩53,009 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,300 | ₩53,717 | ₩50,696 | ₩52,715 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩52,982 | ₩54,439 | ₩51,966 | ₩52,207 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,322 | ₩53,450 | ₩50,122 | ₩52,768 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,694 | ₩50,737 | ₩48,210 | ₩49,895 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,780 | ₩51,351 | ₩43,439 | ₩49,200 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩47,970 | ₩50,349 | ₩47,168 | ₩48,919 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,491 | ₩48,905 | ₩46,807 | ₩47,569 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,429 | ₩51,392 | ₩48,050 | ₩48,344 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,683 | ₩51,539 | ₩49,975 | ₩50,977 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩50,991 | ₩51,966 | ₩50,055 | ₩51,244 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,336 | ₩53,463 | ₩50,322 | ₩51,418 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,921 | ₩50,616 | ₩48,571 | ₩50,523 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩52,020 | ₩52,180 | ₩49,707 | ₩50,122 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,619 | ₩52,648 | ₩51,138 | ₩52,127 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,645 | ₩52,100 | ₩49,961 | ₩51,392 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,458 | ₩52,367 | ₩50,937 | ₩51,792 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,311 | ₩53,022 | ₩50,429 | ₩51,138 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩51,004 | ₩51,645 | ₩50,803 | ₩51,325 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,191 | ₩51,645 | ₩49,788 | ₩51,405 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,723 | ₩50,884 | ₩49,774 | ₩50,830 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,202 | ₩51,138 | ₩49,641 | ₩50,523 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,122 | ₩50,656 | ₩48,157 | ₩50,563 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,202 | ₩50,590 | ₩49,641 | ₩50,189 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,921 | ₩51,285 | ₩49,467 | ₩50,148 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,761 | ₩50,389 | ₩48,718 | ₩49,788 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,799 | ₩50,189 | ₩48,291 | ₩49,600 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,707 | ₩49,761 | ₩47,462 | ₩48,638 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,453 | ₩49,721 | ₩48,438 | ₩49,453 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,852 | ₩49,587 | ₩48,144 | ₩48,611 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,852 | ₩49,266 | ₩48,705 | ₩48,879 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,767 | ₩49,093 | ₩46,767 | ₩48,758 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,871 | ₩47,074 | ₩45,190 | ₩46,473 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,275 | ₩47,703 | ₩45,337 | ₩46,192 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,433 | ₩46,941 | ₩45,444 | ₩46,874 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,604 | ₩46,433 | ₩44,896 | ₩46,072 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,444 | ₩46,486 | ₩45,029 | ₩46,299 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,497 | ₩46,607 | ₩44,709 | ₩46,139 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,368 | ₩47,368 | ₩43,773 | ₩44,602 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,473 | ₩47,542 | ₩46,099 | ₩47,302 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,208 | ₩47,208 | ₩46,112 | ₩46,406 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,673 | ₩47,248 | ₩45,724 | ₩46,647 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,219 | ₩46,633 | ₩44,936 | ₩46,272 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,099 | ₩46,767 | ₩45,858 | ₩46,286 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,695 | ₩45,831 | ₩44,695 | ₩45,430 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,085 | ₩46,326 | ₩44,922 | ₩44,963 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,217 | ₩46,018 | ₩44,521 | ₩45,711 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,858 | ₩46,299 | ₩45,016 | ₩45,444 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,778 | ₩46,620 | ₩45,390 | ₩45,684 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,898 | ₩46,660 | ₩45,404 | ₩45,778 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,553 | ₩46,941 | ₩45,537 | ₩45,965 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,192 | ₩46,633 | ₩45,631 | ₩46,633 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,286 | ₩46,780 | ₩45,470 | ₩45,992 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,232 | ₩46,794 | ₩45,898 | ₩46,526 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,780 | ₩46,780 | ₩45,912 | ₩46,500 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩44,989 | ₩46,179 | ₩44,428 | ₩45,965 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,791 | ₩45,925 | ₩44,735 | ₩44,976 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,350 | ₩46,206 | ₩45,110 | ₩45,430 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,909 | ₩45,524 | ₩43,252 | ₩45,096 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,470 | ₩45,470 | ₩44,401 | ₩44,575 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,669 | ₩45,938 | ₩44,401 | ₩45,457 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,693 | ₩44,521 | ₩43,466 | ₩44,268 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,292 | ₩44,294 | ₩43,292 | ₩43,679 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,503 | ₩43,720 | ₩42,503 | ₩43,412 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,105 | ₩43,613 | ₩42,116 | ₩42,477 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,372 | ₩44,308 | ₩42,503 | ₩43,305 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,161 | ₩44,241 | ₩42,370 | ₩43,412 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,789 | ₩45,069 | ₩44,054 | ₩44,562 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,043 | ₩45,043 | ₩43,760 | ₩44,695 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,628 | ₩45,083 | ₩43,439 | ₩44,762 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,107 | ₩45,203 | ₩43,292 | ₩44,642 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,276 | ₩44,455 | ₩42,276 | ₩44,054 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,717 | ₩43,573 | ₩42,477 | ₩42,503 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,372 | ₩44,014 | ₩42,797 | ₩43,011 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,236 | ₩43,399 | ₩42,236 | ₩43,158 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,407 | ₩42,410 | ₩41,287 | ₩42,410 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,902 | ₩41,902 | ₩40,819 | ₩40,993 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,381 | ₩42,837 | ₩41,381 | ₩42,022 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,701 | ₩42,169 | ₩41,247 | ₩41,394 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,781 | ₩42,209 | ₩41,354 | ₩41,755 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,394 | ₩41,942 | ₩40,712 | ₩41,715 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,351 | ₩41,528 | ₩40,231 | ₩41,260 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,338 | ₩40,806 | ₩39,763 | ₩40,151 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,915 | ₩42,811 | ₩40,645 | ₩40,766 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,803 | ₩42,062 | ₩38,975 | ₩41,421 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,365 | ₩40,752 | ₩38,961 | ₩40,097 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,616 | ₩41,755 | ₩39,456 | ₩40,365 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,229 | ₩39,737 | ₩38,747 | ₩39,509 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩40,004 | ₩40,004 | ₩38,721 | ₩39,536 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,948 | ₩40,966 | ₩37,692 | ₩39,696 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,645 | ₩41,073 | ₩36,382 | ₩37,678 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,429 | ₩40,739 | ₩38,400 | ₩40,592 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,761 | ₩39,469 | ₩38,293 | ₩39,042 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,491 | ₩38,761 | ₩37,398 | ₩38,574 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,224 | ₩37,798 | ₩37,210 | ₩37,651 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,117 | ₩37,946 | ₩37,117 | ₩37,424 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩36,997 | ₩37,919 | ₩36,783 | ₩37,558 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,357 | ₩37,357 | ₩36,796 | ₩37,210 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,823 | ₩37,545 | ₩36,275 | ₩37,264 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,462 | ₩37,184 | ₩36,154 | ₩36,809 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,890 | ₩37,050 | ₩36,181 | ₩36,649 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,611 | ₩37,611 | ₩36,796 | ₩36,983 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,625 | ₩38,093 | ₩36,823 | ₩37,037 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,424 | ₩38,253 | ₩37,304 | ₩37,424 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,769 | ₩37,237 | ₩36,275 | ₩36,916 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,702 | ₩37,117 | ₩35,727 | ₩36,422 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,831 | ₩36,555 | ₩34,818 | ₩36,382 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,791 | ₩35,072 | ₩34,377 | ₩34,551 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,246 | ₩35,593 | ₩34,363 | ₩34,871 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,099 | ₩35,767 | ₩34,390 | ₩35,312 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,484 | ₩35,486 | ₩34,484 | ₩35,072 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,711 | ₩35,179 | ₩34,123 | ₩34,992 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,061 | ₩36,088 | ₩34,136 | ₩34,323 | -4.82% | 6.6만 |
|---|