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 | ₩44,498 | ₩44,845 | ₩44,097 | ₩44,218 | -0.63% | 6.8만 |
| 2026.10.08 | ₩44,792 | ₩44,992 | ₩44,164 | ₩44,324 | -1.04% | 5.7만 |
| 2026.10.07 | ₩45,366 | ₩45,433 | ₩44,178 | ₩44,405 | -2.12% | 7.4만 |
| 2026.10.06 | ₩45,046 | ₩45,567 | ₩44,044 | ₩45,500 | +1.01% | 6.3만 |
| 2026.10.05 | ₩44,311 | ₩45,687 | ₩44,311 | ₩44,859 | +1.24% | 16만 |
| 2026.10.02 | ₩43,643 | ₩45,273 | ₩43,643 | ₩44,311 | +1.53% | 11.3만 |
| 2026.10.01 | ₩43,176 | ₩44,164 | ₩42,748 | ₩43,750 | +1.33% | 10.8만 |
| 2026.09.30 | ₩42,721 | ₩43,349 | ₩42,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,256 |
| +1.25% |
| 14.8만 |
| 2026.09.29 | ₩43,256 | ₩43,563 | ₩42,187 | ₩42,721 | -1.24% | 13만 |
|---|
| 2026.09.28 | ₩44,298 | ₩44,311 | ₩43,363 | ₩43,750 | -1.24% | 7.9만 |
|---|
| 2026.09.25 | ₩44,244 | ₩45,153 | ₩43,723 | ₩43,817 | -0.97% | 11.7만 |
|---|
| 2026.09.24 | ₩44,725 | ₩44,725 | ₩43,683 | ₩44,485 | -0.54% | 7.4만 |
|---|
| 2026.09.23 | ₩44,805 | ₩45,847 | ₩43,964 | ₩44,324 | -1.07% | 9.4만 |
|---|
| 2026.09.22 | ₩45,834 | ₩46,462 | ₩44,485 | ₩44,485 | -2.94% | 13.4만 |
|---|
| 2026.09.21 | ₩47,063 | ₩47,397 | ₩45,834 | ₩46,288 | -1.65% | 11.8만 |
|---|
| 2026.09.18 | ₩47,718 | ₩48,199 | ₩47,237 | ₩47,250 | -0.98% | 23.6만 |
|---|
| 2026.09.17 | ₩48,172 | ₩48,893 | ₩47,771 | ₩47,891 | -0.58% | 7.3만 |
|---|
| 2026.09.16 | ₩48,158 | ₩48,947 | ₩47,477 | ₩48,292 | +0.28% | 7.2만 |
|---|
| 2026.09.15 | ₩48,025 | ₩48,893 | ₩47,611 | ₩48,305 | +0.58% | 13만 |
|---|
| 2026.09.14 | ₩49,842 | ₩49,842 | ₩47,477 | ₩47,557 | -4.58% | 14.6만 |
|---|
| 2026.09.11 | ₩49,214 | ₩50,763 | ₩48,920 | ₩50,590 | +2.80% | 13.3만 |
|---|
| 2026.09.10 | ₩51,231 | ₩51,512 | ₩49,200 | ₩49,214 | -3.94% | 12.8만 |
|---|
| 2026.09.09 | ₩49,628 | ₩51,137 | ₩48,933 | ₩50,870 | +2.50% | 15.8만 |
|---|
| 2026.09.08 | ₩49,013 | ₩50,082 | ₩48,880 | ₩49,334 | +0.65% | 13.4만 |
|---|
| 2026.09.04 | ₩47,544 | ₩48,706 | ₩47,304 | ₩48,533 | +2.08% | 12.3만 |
|---|
| 2026.09.03 | ₩47,157 | ₩48,506 | ₩47,157 | ₩47,651 | +1.05% | 7만 |
|---|
| 2026.09.02 | ₩46,809 | ₩47,544 | ₩45,781 | ₩47,157 | +0.74% | 11.5만 |
|---|
| 2026.09.01 | ₩47,116 | ₩47,344 | ₩46,555 | ₩47,116 | 0.00% | 8.9만 |
|---|
| 2026.08.31 | ₩47,103 | ₩47,197 | ₩46,288 | ₩47,023 | -0.17% | 8만 |
|---|
| 2026.08.28 | ₩47,063 | ₩47,691 | ₩46,168 | ₩46,342 | -1.53% | 7.5만 |
|---|
| 2026.08.27 | ₩46,315 | ₩47,424 | ₩45,821 | ₩47,290 | +2.11% | 7.8만 |
|---|
| 2026.08.26 | ₩45,727 | ₩46,742 | ₩45,487 | ₩46,408 | +1.49% | 7.7만 |
|---|
| 2026.08.25 | ₩46,088 | ₩47,263 | ₩45,754 | ₩45,914 | -0.38% | 7.7만 |
|---|
| 2026.08.24 | ₩47,357 | ₩47,357 | ₩46,128 | ₩46,449 | -1.92% | 13.1만 |
|---|
| 2026.08.21 | ₩47,611 | ₩48,145 | ₩46,742 | ₩47,410 | -0.42% | 21.3만 |
|---|
| 2026.08.20 | ₩47,370 | ₩47,918 | ₩46,943 | ₩47,450 | +0.17% | 15.3만 |
|---|
| 2026.08.19 | ₩50,029 | ₩50,403 | ₩46,355 | ₩47,050 | -5.95% | 26.2만 |
|---|
| 2026.08.18 | ₩51,645 | ₩51,645 | ₩49,775 | ₩50,216 | -2.77% | 11.6만 |
|---|
| 2026.08.17 | ₩50,363 | ₩51,645 | ₩50,189 | ₩51,111 | +1.49% | 12.8만 |
|---|
| 2026.08.14 | ₩49,054 | ₩50,763 | ₩48,786 | ₩50,723 | +3.40% | 15.3만 |
|---|
| 2026.08.13 | ₩48,760 | ₩50,122 | ₩48,439 | ₩49,080 | +0.66% | 14.8만 |
|---|
| 2026.08.12 | ₩48,853 | ₩49,975 | ₩48,158 | ₩49,054 | +0.41% | 17.1만 |
|---|
| 2026.08.11 | ₩49,762 | ₩50,323 | ₩46,275 | ₩49,134 | -1.26% | 15.5만 |
|---|
| 2026.08.10 | ₩49,815 | ₩50,443 | ₩49,174 | ₩49,387 | -0.86% | 8.8만 |
|---|
| 2026.08.07 | ₩48,372 | ₩49,641 | ₩47,464 | ₩49,441 | +2.21% | 8.2만 |
|---|
| 2026.08.06 | ₩49,802 | ₩50,082 | ₩48,399 | ₩48,626 | -2.36% | 8.5만 |
|---|
| 2026.08.05 | ₩50,096 | ₩50,389 | ₩48,065 | ₩49,000 | -2.19% | 11만 |
|---|
| 2026.08.04 | ₩48,586 | ₩49,975 | ₩48,426 | ₩49,735 | +2.36% | 8.6만 |
|---|
| 2026.08.03 | ₩48,078 | ₩49,227 | ₩47,825 | ₩48,586 | +1.06% | 7.7만 |
|---|
| 2026.07.31 | ₩47,931 | ₩49,294 | ₩47,290 | ₩48,947 | +2.12% | 12.8만 |
|---|
| 2026.07.30 | ₩47,758 | ₩48,746 | ₩47,277 | ₩47,945 | +0.39% | 17만 |
|---|
| 2026.07.29 | ₩48,720 | ₩50,283 | ₩47,076 | ₩47,464 | -2.58% | 12.9만 |
|---|
| 2026.07.28 | ₩48,252 | ₩49,534 | ₩46,328 | ₩47,771 | -1.00% | 17.2만 |
|---|
| 2026.07.27 | ₩48,880 | ₩50,323 | ₩47,891 | ₩48,626 | -0.52% | 16.3만 |
|---|
| 2026.07.24 | ₩52,500 | ₩53,435 | ₩47,891 | ₩48,720 | -7.20% | 17.4만 |
|---|
| 2026.07.23 | ₩53,449 | ₩54,263 | ₩50,723 | ₩51,926 | -2.85% | 13.1만 |
|---|
| 2026.07.22 | ₩52,821 | ₩53,636 | ₩51,271 | ₩52,834 | +0.03% | 13.9만 |
|---|
| 2026.07.21 | ₩51,405 | ₩52,941 | ₩50,763 | ₩52,714 | +2.55% | 9.8만 |
|---|
| 2026.07.20 | ₩51,284 | ₩53,181 | ₩50,777 | ₩50,804 | -0.94% | 10.5만 |
|---|
| 2026.07.17 | ₩52,447 | ₩53,208 | ₩50,830 | ₩51,792 | -1.25% | 9.3만 |
|---|
| 2026.07.16 | ₩54,664 | ₩55,172 | ₩52,513 | ₩52,914 | -3.20% | 9.9만 |
|---|
| 2026.07.15 | ₩55,158 | ₩56,468 | ₩53,622 | ₩54,918 | -0.44% | 15.3만 |
|---|
| 2026.07.14 | ₩54,531 | ₩56,494 | ₩54,263 | ₩55,172 | +1.18% | 17만 |
|---|
| 2026.07.13 | ₩54,704 | ₩55,639 | ₩53,809 | ₩54,197 | -0.93% | 9.1만 |
|---|
| 2026.07.10 | ₩53,956 | ₩55,479 | ₩52,928 | ₩54,143 | +0.35% | 8.6만 |
|---|
| 2026.07.09 | ₩54,905 | ₩54,998 | ₩53,034 | ₩53,502 | -2.55% | 9.2만 |
|---|
| 2026.07.08 | ₩51,926 | ₩54,945 | ₩51,592 | ₩54,384 | +4.73% | 10.5만 |
|---|
| 2026.07.07 | ₩50,376 | ₩51,979 | ₩49,441 | ₩51,779 | +2.78% | 15.4만 |
|---|
| 2026.07.06 | ₩52,620 | ₩54,210 | ₩50,029 | ₩50,082 | -4.82% | 10.1만 |
|---|
| 2026.07.02 | ₩54,531 | ₩55,893 | ₩51,872 | ₩52,714 | -3.33% | 10.4만 |
|---|
| 2026.07.01 | ₩57,630 | ₩57,630 | ₩54,344 | ₩54,678 | -5.12% | 13.5만 |
|---|
| 2026.06.30 | ₩57,643 | ₩58,725 | ₩56,935 | ₩57,630 | -0.02% | 7.9만 |
|---|
| 2026.06.29 | ₩59,033 | ₩59,313 | ₩56,882 | ₩57,136 | -3.21% | 10.4만 |
|---|
| 2026.06.26 | ₩57,443 | ₩59,006 | ₩56,908 | ₩58,765 | +2.30% | 51.3만 |
|---|
| 2026.06.25 | ₩57,296 | ₩59,594 | ₩56,681 | ₩57,937 | +1.12% | 26.9만 |
|---|
| 2026.06.24 | ₩57,964 | ₩58,846 | ₩56,441 | ₩57,363 | -1.04% | 17.5만 |
|---|
| 2026.06.23 | ₩57,924 | ₩59,139 | ₩57,136 | ₩58,952 | +1.78% | 24.6만 |
|---|
| 2026.06.22 | ₩56,561 | ₩57,884 | ₩56,347 | ₩57,884 | +2.34% | 14.2만 |
|---|
| 2026.06.18 | ₩55,533 | ₩56,441 | ₩54,651 | ₩56,241 | +1.27% | 20.9만 |
|---|
| 2026.06.17 | ₩55,212 | ₩56,668 | ₩55,212 | ₩55,786 | +1.04% | 9.1만 |
|---|
| 2026.06.16 | ₩55,599 | ₩57,403 | ₩54,771 | ₩55,185 | -0.74% | 9.7만 |
|---|
| 2026.06.15 | ₩56,054 | ₩57,216 | ₩54,851 | ₩55,746 | -0.55% | 8.3만 |
|---|
| 2026.06.12 | ₩56,414 | ₩58,578 | ₩56,040 | ₩56,601 | +0.33% | 10만 |
|---|
| 2026.06.11 | ₩56,107 | ₩58,471 | ₩55,840 | ₩56,668 | +1.00% | 23만 |
|---|
| 2026.06.10 | ₩54,464 | ₩55,973 | ₩54,464 | ₩55,492 | +1.89% | 10.5만 |
|---|
| 2026.06.09 | ₩57,283 | ₩57,283 | ₩53,809 | ₩54,197 | -5.39% | 8.4만 |
|---|
| 2026.06.08 | ₩53,836 | ₩56,107 | ₩53,689 | ₩54,918 | +2.01% | 6.1만 |
|---|
| 2026.06.05 | ₩55,252 | ₩55,252 | ₩52,807 | ₩53,262 | -3.60% | 6.4만 |
|---|
| 2026.06.04 | ₩53,636 | ₩55,466 | ₩53,542 | ₩55,252 | +3.01% | 6.3만 |
|---|
| 2026.06.03 | ₩54,731 | ₩55,452 | ₩53,983 | ₩54,130 | -1.10% | 8.8만 |
|---|
| 2026.06.02 | ₩52,260 | ₩54,731 | ₩51,618 | ₩54,651 | +4.58% | 11.8만 |
|---|
| 2026.06.01 | ₩53,542 | ₩53,542 | ₩52,353 | ₩52,700 | -1.57% | 13.2만 |
|---|
| 2026.05.29 | ₩55,105 | ₩55,332 | ₩51,966 | ₩52,500 | -4.73% | 15.1만 |
|---|
| 2026.05.28 | ₩54,838 | ₩56,040 | ₩53,716 | ₩55,105 | +0.49% | 13.8만 |
|---|
| 2026.05.27 | ₩56,521 | ₩56,521 | ₩54,397 | ₩54,651 | -3.31% | 10.3만 |
|---|
| 2026.05.26 | ₩56,828 | ₩58,779 | ₩56,241 | ₩57,202 | +0.66% | 17.7만 |
|---|
| 2026.05.22 | ₩56,347 | ₩57,283 | ₩55,826 | ₩56,788 | +0.78% | 9.9만 |
|---|
| 2026.05.21 | ₩56,842 | ₩56,908 | ₩55,773 | ₩56,588 | -0.45% | 7.4만 |
|---|
| 2026.05.20 | ₩57,777 | ₩58,471 | ₩56,441 | ₩56,668 | -1.92% | 9.6만 |
|---|
| 2026.05.19 | ₩58,405 | ₩58,765 | ₩56,882 | ₩57,964 | -0.75% | 9.1만 |
|---|
| 2026.05.18 | ₩56,775 | ₩58,939 | ₩56,775 | ₩58,418 | +2.89% | 14.8만 |
|---|
| 2026.05.15 | ₩56,374 | ₩57,563 | ₩55,826 | ₩56,641 | +0.47% | 19만 |
|---|
| 2026.05.14 | ₩55,987 | ₩56,655 | ₩54,771 | ₩56,227 | +0.43% | 12.7만 |
|---|
| 2026.05.13 | ₩57,082 | ₩57,082 | ₩54,397 | ₩55,840 | -2.18% | 13.3만 |
|---|
| 2026.05.12 | ₩55,359 | ₩57,804 | ₩53,435 | ₩56,775 | +2.56% | 22.1만 |
|---|
| 2026.05.11 | ₩52,487 | ₩54,758 | ₩52,487 | ₩53,622 | +2.16% | 7.6만 |
|---|
| 2026.05.08 | ₩52,674 | ₩53,342 | ₩51,712 | ₩51,765 | -1.72% | 5.2만 |
|---|
| 2026.05.07 | ₩53,302 | ₩53,956 | ₩51,445 | ₩52,874 | -0.80% | 6.1만 |
|---|
| 2026.05.06 | ₩54,491 | ₩54,557 | ₩52,620 | ₩53,863 | -1.15% | 5.9만 |
|---|
| 2026.05.05 | ₩54,731 | ₩55,386 | ₩54,250 | ₩54,851 | +0.22% | 6.6만 |
|---|
| 2026.05.04 | ₩55,185 | ₩55,212 | ₩53,422 | ₩54,504 | -1.23% | 6.5만 |
|---|
| 2026.05.01 | ₩54,116 | ₩55,158 | ₩52,821 | ₩55,158 | +1.93% | 7.1만 |
|---|
| 2026.04.30 | ₩54,036 | ₩55,452 | ₩54,036 | ₩54,357 | +0.59% | 7.7만 |
|---|
| 2026.04.29 | ₩53,061 | ₩54,744 | ₩52,861 | ₩54,584 | +2.87% | 10.3만 |
|---|
| 2026.04.28 | ₩52,607 | ₩53,128 | ₩51,311 | ₩53,034 | +0.81% | 16.1만 |
|---|
| 2026.04.27 | ₩52,954 | ₩53,702 | ₩52,580 | ₩53,181 | +0.43% | 7.4만 |
|---|
| 2026.04.24 | ₩50,977 | ₩53,248 | ₩50,897 | ₩52,994 | +3.96% | 9.1만 |
|---|
| 2026.04.23 | ₩51,231 | ₩52,099 | ₩51,231 | ₩51,298 | +0.13% | 6.6만 |
|---|
| 2026.04.22 | ₩50,283 | ₩51,685 | ₩50,283 | ₩50,897 | +1.22% | 5.2만 |
|---|
| 2026.04.21 | ₩49,401 | ₩50,523 | ₩49,401 | ₩49,828 | +0.87% | 6.9만 |
|---|
| 2026.04.20 | ₩50,844 | ₩51,031 | ₩48,706 | ₩48,840 | -3.94% | 14.2만 |
|---|
| 2026.04.17 | ₩50,777 | ₩51,365 | ₩49,802 | ₩50,897 | +0.24% | 8.2만 |
|---|
| 2026.04.16 | ₩51,512 | ₩51,886 | ₩51,111 | ₩51,458 | -0.10% | 6.1만 |
|---|
| 2026.04.15 | ₩51,258 | ₩52,233 | ₩50,149 | ₩51,765 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩51,672 | ₩52,099 | ₩50,363 | ₩51,685 | +0.03% | 10.4만 |
|---|
| 2026.04.13 | ₩51,525 | ₩52,714 | ₩51,231 | ₩52,153 | +1.22% | 8.2만 |
|---|
| 2026.04.10 | ₩50,750 | ₩51,632 | ₩49,548 | ₩51,351 | +1.18% | 7.5만 |
|---|
| 2026.04.09 | ₩50,737 | ₩51,779 | ₩50,737 | ₩51,057 | +0.63% | 8만 |
|---|
| 2026.04.08 | ₩51,632 | ₩51,632 | ₩48,760 | ₩51,044 | -1.14% | 9.4만 |
|---|
| 2026.04.07 | ₩50,550 | ₩51,886 | ₩50,363 | ₩51,418 | +1.72% | 5.5만 |
|---|
| 2026.04.06 | ₩51,164 | ₩51,164 | ₩49,548 | ₩50,536 | -1.23% | 6.8만 |
|---|
| 2026.04.02 | ₩49,815 | ₩51,886 | ₩49,815 | ₩51,057 | +2.49% | 7.5만 |
|---|
| 2026.04.01 | ₩50,096 | ₩50,750 | ₩49,120 | ₩49,949 | -0.29% | 9.1만 |
|---|
| 2026.03.31 | ₩51,218 | ₩52,607 | ₩50,309 | ₩50,416 | -1.56% | 10.1만 |
|---|
| 2026.03.30 | ₩53,408 | ₩53,769 | ₩50,283 | ₩51,031 | -4.45% | 10.3만 |
|---|
| 2026.03.27 | ₩53,021 | ₩53,689 | ₩52,634 | ₩53,181 | +0.30% | 6.8만 |
|---|
| 2026.03.26 | ₩52,794 | ₩53,449 | ₩52,473 | ₩52,954 | +0.30% | 6.6만 |
|---|
| 2026.03.25 | ₩52,500 | ₩53,702 | ₩52,139 | ₩53,195 | +1.32% | 9.2만 |
|---|
| 2026.03.24 | ₩52,861 | ₩54,223 | ₩52,313 | ₩52,981 | +0.23% | 10.4만 |
|---|
| 2026.03.23 | ₩52,273 | ₩53,689 | ₩50,670 | ₩52,687 | +0.79% | 11.3만 |
|---|
| 2026.03.20 | ₩52,954 | ₩54,410 | ₩51,939 | ₩52,179 | -1.46% | 24.9만 |
|---|
| 2026.03.19 | ₩50,296 | ₩53,422 | ₩50,096 | ₩52,741 | +4.86% | 19.4만 |
|---|
| 2026.03.18 | ₩49,668 | ₩50,710 | ₩48,185 | ₩49,868 | +0.40% | 13.6만 |
|---|
| 2026.03.17 | ₩46,756 | ₩51,325 | ₩43,416 | ₩49,174 | +5.17% | 33.5만 |
|---|
| 2026.03.16 | ₩47,945 | ₩50,323 | ₩47,143 | ₩48,893 | +1.98% | 13.9만 |
|---|
| 2026.03.13 | ₩48,466 | ₩48,880 | ₩46,783 | ₩47,544 | -1.90% | 10.2만 |
|---|
| 2026.03.12 | ₩50,403 | ₩51,365 | ₩48,025 | ₩48,319 | -4.13% | 11.8만 |
|---|
| 2026.03.11 | ₩50,657 | ₩51,512 | ₩49,949 | ₩50,950 | +0.58% | 5.5만 |
|---|
| 2026.03.10 | ₩50,964 | ₩51,939 | ₩50,029 | ₩51,218 | +0.50% | 7.6만 |
|---|
| 2026.03.09 | ₩50,309 | ₩53,435 | ₩50,296 | ₩51,391 | +2.15% | 17.8만 |
|---|
| 2026.03.06 | ₩49,895 | ₩50,590 | ₩48,546 | ₩50,496 | +1.20% | 16.5만 |
|---|
| 2026.03.05 | ₩51,992 | ₩52,153 | ₩49,681 | ₩50,096 | -3.65% | 23.2만 |
|---|
| 2026.03.04 | ₩51,592 | ₩52,620 | ₩51,111 | ₩52,099 | +0.98% | 7.4만 |
|---|
| 2026.03.03 | ₩51,618 | ₩52,073 | ₩49,935 | ₩51,365 | -0.49% | 9.3만 |
|---|
| 2026.03.02 | ₩51,431 | ₩52,340 | ₩50,910 | ₩51,765 | +0.65% | 11.7만 |
|---|
| 2026.02.27 | ₩51,284 | ₩52,994 | ₩50,403 | ₩51,111 | -0.34% | 9.4만 |
|---|
| 2026.02.26 | ₩50,977 | ₩51,618 | ₩50,777 | ₩51,298 | +0.63% | 8.1만 |
|---|
| 2026.02.25 | ₩51,164 | ₩51,618 | ₩49,762 | ₩51,378 | +0.42% | 8.5만 |
|---|
| 2026.02.24 | ₩50,697 | ₩50,857 | ₩49,748 | ₩50,804 | +0.21% | 6만 |
|---|
| 2026.02.23 | ₩50,176 | ₩51,111 | ₩49,615 | ₩50,496 | +0.64% | 8.6만 |
|---|
| 2026.02.20 | ₩50,096 | ₩50,630 | ₩48,132 | ₩50,536 | +0.88% | 9.5만 |
|---|
| 2026.02.19 | ₩50,176 | ₩50,563 | ₩49,615 | ₩50,162 | -0.03% | 6.7만 |
|---|
| 2026.02.18 | ₩49,895 | ₩51,258 | ₩49,441 | ₩50,122 | +0.46% | 5.3만 |
|---|
| 2026.02.17 | ₩49,735 | ₩50,363 | ₩48,693 | ₩49,762 | +0.05% | 7.4만 |
|---|
| 2026.02.13 | ₩48,773 | ₩50,162 | ₩48,265 | ₩49,575 | +1.64% | 7.5만 |
|---|
| 2026.02.12 | ₩49,681 | ₩49,735 | ₩47,437 | ₩48,613 | -2.15% | 12.7만 |
|---|
| 2026.02.11 | ₩49,428 | ₩49,695 | ₩48,412 | ₩49,428 | 0.00% | 8.7만 |
|---|
| 2026.02.10 | ₩48,826 | ₩49,561 | ₩48,118 | ₩48,586 | -0.49% | 6.9만 |
|---|
| 2026.02.09 | ₩48,826 | ₩49,241 | ₩48,679 | ₩48,853 | +0.05% | 6.8만 |
|---|
| 2026.02.06 | ₩46,742 | ₩49,067 | ₩46,742 | ₩48,733 | +4.26% | 26.5만 |
|---|
| 2026.02.05 | ₩45,847 | ₩47,050 | ₩45,166 | ₩46,449 | +1.31% | 11.9만 |
|---|
| 2026.02.04 | ₩47,250 | ₩47,678 | ₩45,313 | ₩46,168 | -2.29% | 9.8만 |
|---|
| 2026.02.03 | ₩46,408 | ₩46,916 | ₩45,420 | ₩46,849 | +0.95% | 22.5만 |
|---|
| 2026.02.02 | ₩45,580 | ₩46,408 | ₩44,872 | ₩46,048 | +1.03% | 13.3만 |
|---|
| 2026.01.30 | ₩45,420 | ₩46,462 | ₩45,006 | ₩46,275 | +1.88% | 17.3만 |
|---|
| 2026.01.29 | ₩45,473 | ₩46,582 | ₩44,685 | ₩46,115 | +1.41% | 16.9만 |
|---|
| 2026.01.28 | ₩47,344 | ₩47,344 | ₩43,750 | ₩44,578 | -5.84% | 22.1만 |
|---|
| 2026.01.27 | ₩46,449 | ₩47,517 | ₩46,075 | ₩47,277 | +1.78% | 11.3만 |
|---|
| 2026.01.26 | ₩47,183 | ₩47,183 | ₩46,088 | ₩46,382 | -1.70% | 13.4만 |
|---|
| 2026.01.23 | ₩46,649 | ₩47,223 | ₩45,700 | ₩46,622 | -0.06% | 24.8만 |
|---|
| 2026.01.22 | ₩46,195 | ₩46,609 | ₩44,912 | ₩46,248 | +0.12% | 27.8만 |
|---|
| 2026.01.21 | ₩46,075 | ₩46,742 | ₩45,834 | ₩46,262 | +0.41% | 42.8만 |
|---|
| 2026.01.20 | ₩44,672 | ₩45,807 | ₩44,672 | ₩45,407 | +1.64% | 16.4만 |
|---|
| 2026.01.16 | ₩46,061 | ₩46,302 | ₩44,899 | ₩44,939 | -2.44% | 11.8만 |
|---|
| 2026.01.15 | ₩45,193 | ₩45,994 | ₩44,498 | ₩45,687 | +1.09% | 20.1만 |
|---|
| 2026.01.14 | ₩45,834 | ₩46,275 | ₩44,992 | ₩45,420 | -0.90% | 17.5만 |
|---|
| 2026.01.13 | ₩45,754 | ₩46,595 | ₩45,366 | ₩45,660 | -0.20% | 22만 |
|---|
| 2026.01.12 | ₩45,874 | ₩46,636 | ₩45,380 | ₩45,754 | -0.26% | 10.4만 |
|---|
| 2026.01.09 | ₩46,529 | ₩46,916 | ₩45,513 | ₩45,941 | -1.26% | 7만 |
|---|
| 2026.01.08 | ₩46,168 | ₩46,609 | ₩45,607 | ₩46,609 | +0.95% | 7.1만 |
|---|
| 2026.01.07 | ₩46,262 | ₩46,756 | ₩45,447 | ₩45,968 | -0.64% | 9.7만 |
|---|
| 2026.01.06 | ₩46,208 | ₩46,769 | ₩45,874 | ₩46,502 | +0.64% | 19.1만 |
|---|
| 2026.01.05 | ₩46,756 | ₩46,756 | ₩45,887 | ₩46,475 | -0.60% | 27.8만 |
|---|
| 2026.01.02 | ₩44,966 | ₩46,155 | ₩44,405 | ₩45,941 | +2.17% | 8.1만 |
|---|
| 2025.12.31 | ₩45,767 | ₩45,901 | ₩44,712 | ₩44,952 | -1.78% | 16.3만 |
|---|
| 2025.12.30 | ₩45,326 | ₩46,181 | ₩45,086 | ₩45,407 | +0.18% | 11.7만 |
|---|
| 2025.12.29 | ₩44,886 | ₩45,500 | ₩43,229 | ₩45,073 | +0.42% | 9.6만 |
|---|
| 2025.12.26 | ₩45,447 | ₩45,447 | ₩44,378 | ₩44,552 | -1.97% | 5.5만 |
|---|
| 2025.12.24 | ₩44,645 | ₩45,914 | ₩44,378 | ₩45,433 | +1.77% | 6만 |
|---|
| 2025.12.23 | ₩43,670 | ₩44,498 | ₩43,443 | ₩44,244 | +1.32% | 2.7만 |
|---|
| 2025.12.22 | ₩43,269 | ₩44,271 | ₩43,269 | ₩43,657 | +0.90% | 4.4만 |
|---|
| 2025.12.19 | ₩42,481 | ₩43,697 | ₩42,481 | ₩43,389 | +2.14% | 9.9만 |
|---|
| 2025.12.18 | ₩43,082 | ₩43,590 | ₩42,094 | ₩42,454 | -1.46% | 14.2만 |
|---|
| 2025.12.17 | ₩43,349 | ₩44,284 | ₩42,481 | ₩43,283 | -0.15% | 5.8만 |
|---|
| 2025.12.16 | ₩44,137 | ₩44,218 | ₩42,347 | ₩43,389 | -1.69% | 9.8만 |
|---|
| 2025.12.15 | ₩44,765 | ₩45,046 | ₩44,031 | ₩44,538 | -0.51% | 4.7만 |
|---|
| 2025.12.12 | ₩45,019 | ₩45,019 | ₩43,737 | ₩44,672 | -0.77% | 8.5만 |
|---|
| 2025.12.11 | ₩44,605 | ₩45,059 | ₩43,416 | ₩44,739 | +0.30% | 8.8만 |
|---|
| 2025.12.10 | ₩44,084 | ₩45,179 | ₩43,269 | ₩44,618 | +1.21% | 25.6만 |
|---|
| 2025.12.09 | ₩42,254 | ₩44,431 | ₩42,254 | ₩44,031 | +4.20% | 11.7만 |
|---|
| 2025.12.08 | ₩42,695 | ₩43,550 | ₩42,454 | ₩42,481 | -0.50% | 4.5만 |
|---|
| 2025.12.05 | ₩43,349 | ₩43,991 | ₩42,775 | ₩42,989 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩42,214 | ₩43,376 | ₩42,214 | ₩43,136 | +2.18% | 11.8만 |
|---|
| 2025.12.03 | ₩41,386 | ₩42,387 | ₩41,265 | ₩42,387 | +2.42% | 9.9만 |
|---|
| 2025.12.02 | ₩41,880 | ₩41,880 | ₩40,798 | ₩40,971 | -2.17% | 6.2만 |
|---|
| 2025.12.01 | ₩41,359 | ₩42,815 | ₩41,359 | ₩42,000 | +1.55% | 8.7만 |
|---|
| 2025.11.28 | ₩41,679 | ₩42,147 | ₩41,225 | ₩41,372 | -0.74% | 3.8만 |
|---|
| 2025.11.26 | ₩41,760 | ₩42,187 | ₩41,332 | ₩41,733 | -0.06% | 5.9만 |
|---|
| 2025.11.25 | ₩41,372 | ₩41,920 | ₩40,691 | ₩41,693 | +0.77% | 4.8만 |
|---|
| 2025.11.24 | ₩40,330 | ₩41,506 | ₩40,210 | ₩41,239 | +2.25% | 7.2만 |
|---|
| 2025.11.21 | ₩40,317 | ₩40,784 | ₩39,742 | ₩40,130 | -0.46% | 10만 |
|---|
| 2025.11.20 | ₩41,893 | ₩42,788 | ₩40,624 | ₩40,744 | -2.74% | 19.8만 |
|---|
| 2025.11.19 | ₩39,783 | ₩42,040 | ₩38,954 | ₩41,399 | +4.06% | 21.6만 |
|---|
| 2025.11.18 | ₩40,344 | ₩40,731 | ₩38,941 | ₩40,076 | -0.66% | 6.2만 |
|---|
| 2025.11.17 | ₩39,595 | ₩41,733 | ₩39,435 | ₩40,344 | +1.89% | 14.5만 |
|---|
| 2025.11.14 | ₩39,208 | ₩39,716 | ₩38,727 | ₩39,489 | +0.72% | 4.7만 |
|---|
| 2025.11.13 | ₩39,983 | ₩39,983 | ₩38,700 | ₩39,515 | -1.17% | 6.4만 |
|---|
| 2025.11.12 | ₩38,928 | ₩40,945 | ₩37,672 | ₩39,676 | +1.92% | 10.7만 |
|---|
| 2025.11.11 | ₩40,624 | ₩41,052 | ₩36,363 | ₩37,658 | -7.30% | 10.4만 |
|---|
| 2025.11.10 | ₩39,408 | ₩40,718 | ₩38,380 | ₩40,571 | +2.95% | 13.2만 |
|---|
| 2025.11.07 | ₩38,741 | ₩39,449 | ₩38,273 | ₩39,021 | +0.72% | 11.5만 |
|---|
| 2025.11.06 | ₩37,471 | ₩38,741 | ₩37,378 | ₩38,553 | +2.89% | 7.3만 |
|---|
| 2025.11.05 | ₩37,204 | ₩37,779 | ₩37,191 | ₩37,632 | +1.15% | 3.3만 |
|---|
| 2025.11.04 | ₩37,097 | ₩37,926 | ₩37,097 | ₩37,405 | +0.83% | 3.9만 |
|---|
| 2025.11.03 | ₩36,977 | ₩37,899 | ₩36,763 | ₩37,538 | +1.52% | 5.6만 |
|---|
| 2025.10.31 | ₩37,338 | ₩37,338 | ₩36,777 | ₩37,191 | -0.39% | 2.9만 |
|---|
| 2025.10.30 | ₩36,803 | ₩37,525 | ₩36,256 | ₩37,244 | +1.20% | 6.8만 |
|---|
| 2025.10.29 | ₩36,443 | ₩37,164 | ₩36,136 | ₩36,790 | +0.95% | 4.9만 |
|---|
| 2025.10.28 | ₩36,870 | ₩37,031 | ₩36,162 | ₩36,630 | -0.65% | 5.3만 |
|---|
| 2025.10.27 | ₩37,592 | ₩37,592 | ₩36,777 | ₩36,964 | -1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩37,605 | ₩38,073 | ₩36,803 | ₩37,017 | -1.56% | 4.6만 |
|---|
| 2025.10.23 | ₩37,405 | ₩38,233 | ₩37,284 | ₩37,405 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩36,750 | ₩37,218 | ₩36,256 | ₩36,897 | +0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩36,683 | ₩37,097 | ₩35,708 | ₩36,403 | -0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩34,813 | ₩36,536 | ₩34,800 | ₩36,363 | +4.45% | 5만 |
|---|
| 2025.10.17 | ₩34,773 | ₩35,053 | ₩34,359 | ₩34,532 | -0.69% | 3.6만 |
|---|
| 2025.10.16 | ₩35,227 | ₩35,574 | ₩34,345 | ₩34,853 | -1.06% | 4.7만 |
|---|
| 2025.10.15 | ₩35,080 | ₩35,748 | ₩34,372 | ₩35,294 | +0.61% | 3.2만 |
|---|
| 2025.10.14 | ₩34,466 | ₩35,468 | ₩34,466 | ₩35,053 | +1.71% | 4.1만 |
|---|
| 2025.10.13 | ₩34,693 | ₩35,160 | ₩34,105 | ₩34,973 | +0.81% | 3.8만 |
|---|
| 2025.10.10 | ₩36,042 | ₩36,069 | ₩34,118 | ₩34,305 | -4.82% | 6.6만 |
|---|