시장 데이터를 불러오는 중
전체 종목
원 가스 과거 주가
ONE Gas, Inc. Common Stock · OGS · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ONE Gas, Inc. Common Stock · OGS · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,445 | ₩98,023 | ₩96,405 | ₩96,953 | +0.53% | 66.8만 |
| 2026.10.08 | ₩96,124 | ₩96,966 | ₩95,562 | ₩96,766 | +0.67% | 134만 |
| 2026.10.07 | ₩97,581 | ₩98,009 | ₩97,006 | ₩97,153 | -0.44% | 51.1만 |
| 2026.10.06 | ₩97,728 | ₩98,143 | ₩96,886 | ₩97,822 | +0.10% | 56.4만 |
| 2026.10.05 | ₩97,060 | ₩97,742 | ₩96,110 | ₩97,046 | -0.01% | 57.7만 |
| 2026.10.02 | ₩96,378 | ₩97,635 | ₩96,378 | ₩97,046 | +0.69% | 56.2만 |
| 2026.10.01 | ₩95,910 | ₩96,137 | ₩94,104 | ₩95,896 | -0.01% | 63.2만 |
| 2026.09.30 | ₩96,939 | ₩97,260 | ₩95,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,110 |
| -0.86% |
| 69.3만 |
| 2026.09.29 | ₩95,896 | ₩96,672 | ₩95,254 | ₩96,552 | +0.68% | 64.6만 |
|---|
| 2026.09.28 | ₩96,271 | ₩96,445 | ₩94,827 | ₩95,829 | -0.46% | 69.5만 |
|---|
| 2026.09.25 | ₩96,043 | ₩96,592 | ₩95,308 | ₩96,017 | -0.03% | 79만 |
|---|
| 2026.09.24 | ₩97,153 | ₩97,755 | ₩95,749 | ₩96,217 | -0.96% | 57만 |
|---|
| 2026.09.23 | ₩97,862 | ₩98,063 | ₩96,070 | ₩96,672 | -1.22% | 99.3만 |
|---|
| 2026.09.22 | ₩99,306 | ₩99,534 | ₩98,277 | ₩98,384 | -0.93% | 55.4만 |
|---|
| 2026.09.21 | ₩101,352 | ₩101,607 | ₩99,333 | ₩99,373 | -1.95% | 40.7만 |
|---|
| 2026.09.18 | ₩101,192 | ₩101,326 | ₩99,828 | ₩100,550 | -0.63% | 110.1만 |
|---|
| 2026.09.17 | ₩102,503 | ₩102,877 | ₩101,727 | ₩101,954 | -0.53% | 44.3만 |
|---|
| 2026.09.16 | ₩102,703 | ₩103,465 | ₩101,714 | ₩102,235 | -0.46% | 57.6만 |
|---|
| 2026.09.15 | ₩103,372 | ₩103,719 | ₩101,714 | ₩102,101 | -1.23% | 76.2만 |
|---|
| 2026.09.14 | ₩104,348 | ₩104,495 | ₩103,238 | ₩103,345 | -0.96% | 55.4만 |
|---|
| 2026.09.11 | ₩105,124 | ₩105,124 | ₩103,238 | ₩103,425 | -1.62% | 55.1만 |
|---|
| 2026.09.10 | ₩106,207 | ₩107,277 | ₩104,000 | ₩104,522 | -1.59% | 65.7만 |
|---|
| 2026.09.09 | ₩108,494 | ₩108,534 | ₩104,442 | ₩105,806 | -2.48% | 72.6만 |
|---|
| 2026.09.08 | ₩107,397 | ₩108,641 | ₩106,862 | ₩107,985 | +0.55% | 41.2만 |
|---|
| 2026.09.04 | ₩108,066 | ₩108,092 | ₩106,488 | ₩106,795 | -1.18% | 45.1만 |
|---|
| 2026.09.03 | ₩107,263 | ₩108,253 | ₩106,688 | ₩107,705 | +0.41% | 31.1만 |
|---|
| 2026.09.02 | ₩107,584 | ₩107,584 | ₩106,100 | ₩106,916 | -0.62% | 40.8만 |
|---|
| 2026.09.01 | ₩106,421 | ₩107,544 | ₩105,872 | ₩107,464 | +0.98% | 36.3만 |
|---|
| 2026.08.31 | ₩105,471 | ₩107,116 | ₩104,321 | ₩106,006 | +0.51% | 53.6만 |
|---|
| 2026.08.28 | ₩107,170 | ₩107,624 | ₩105,819 | ₩106,274 | -0.84% | 55.2만 |
|---|
| 2026.08.27 | ₩107,517 | ₩107,517 | ₩105,779 | ₩106,461 | -0.98% | 41.4만 |
|---|
| 2026.08.26 | ₩107,450 | ₩108,814 | ₩107,089 | ₩108,453 | +0.93% | 31.5만 |
|---|
| 2026.08.25 | ₩106,875 | ₩107,985 | ₩106,875 | ₩107,531 | +0.61% | 39.1만 |
|---|
| 2026.08.24 | ₩105,418 | ₩107,584 | ₩105,418 | ₩107,450 | +1.93% | 37.9만 |
|---|
| 2026.08.21 | ₩109,617 | ₩109,617 | ₩105,297 | ₩105,418 | -3.83% | 71.8만 |
|---|
| 2026.08.20 | ₩108,534 | ₩110,165 | ₩108,534 | ₩108,841 | +0.28% | 32.1만 |
|---|
| 2026.08.19 | ₩109,082 | ₩109,965 | ₩108,601 | ₩108,841 | -0.22% | 51.9만 |
|---|
| 2026.08.18 | ₩108,159 | ₩109,202 | ₩107,170 | ₩108,387 | +0.21% | 46.5만 |
|---|
| 2026.08.17 | ₩106,274 | ₩107,196 | ₩106,274 | ₩106,956 | +0.64% | 33.9만 |
|---|
| 2026.08.14 | ₩108,066 | ₩109,015 | ₩107,691 | ₩108,293 | +0.21% | 35.4만 |
|---|
| 2026.08.13 | ₩108,520 | ₩109,657 | ₩108,039 | ₩108,333 | -0.17% | 48.6만 |
|---|
| 2026.08.12 | ₩106,461 | ₩107,584 | ₩105,832 | ₩107,491 | +0.97% | 42.7만 |
|---|
| 2026.08.11 | ₩104,348 | ₩106,702 | ₩104,294 | ₩106,447 | +2.01% | 34.7만 |
|---|
| 2026.08.10 | ₩106,715 | ₩108,119 | ₩104,936 | ₩105,471 | -1.17% | 43.1만 |
|---|
| 2026.08.07 | ₩107,223 | ₩107,598 | ₩105,378 | ₩107,277 | +0.05% | 39.3만 |
|---|
| 2026.08.06 | ₩107,611 | ₩107,999 | ₩105,939 | ₩106,474 | -1.06% | 55만 |
|---|
| 2026.08.05 | ₩105,846 | ₩106,809 | ₩103,064 | ₩105,979 | +0.13% | 105.1만 |
|---|
| 2026.08.04 | ₩105,538 | ₩105,899 | ₩102,583 | ₩103,412 | -2.01% | 68.6만 |
|---|
| 2026.08.03 | ₩104,696 | ₩105,712 | ₩103,586 | ₩104,843 | +0.14% | 56.5만 |
|---|
| 2026.07.31 | ₩105,244 | ₩105,244 | ₩103,465 | ₩103,840 | -1.33% | 58만 |
|---|
| 2026.07.30 | ₩105,819 | ₩106,621 | ₩104,107 | ₩104,428 | -1.31% | 41.9만 |
|---|
| 2026.07.29 | ₩108,132 | ₩108,801 | ₩106,554 | ₩106,728 | -1.30% | 50.6만 |
|---|
| 2026.07.28 | ₩108,052 | ₩109,844 | ₩107,798 | ₩107,918 | -0.12% | 32.9만 |
|---|
| 2026.07.27 | ₩107,678 | ₩108,239 | ₩106,581 | ₩106,942 | -0.68% | 46.6만 |
|---|
| 2026.07.24 | ₩107,598 | ₩108,694 | ₩107,330 | ₩107,691 | +0.09% | 33.3만 |
|---|
| 2026.07.23 | ₩106,287 | ₩107,918 | ₩105,832 | ₩106,956 | +0.63% | 44.7만 |
|---|
| 2026.07.22 | ₩106,046 | ₩107,437 | ₩105,752 | ₩107,343 | +1.22% | 51.7만 |
|---|
| 2026.07.21 | ₩105,752 | ₩105,752 | ₩104,696 | ₩105,124 | -0.59% | 48.8만 |
|---|
| 2026.07.20 | ₩106,541 | ₩107,571 | ₩105,565 | ₩106,247 | -0.28% | 38.7만 |
|---|
| 2026.07.17 | ₩106,153 | ₩109,202 | ₩106,153 | ₩106,635 | +0.45% | 61.1만 |
|---|
| 2026.07.16 | ₩104,656 | ₩106,835 | ₩104,562 | ₩106,702 | +1.96% | 48.6만 |
|---|
| 2026.07.15 | ₩105,632 | ₩106,100 | ₩104,335 | ₩104,375 | -1.19% | 45.1만 |
|---|
| 2026.07.14 | ₩107,598 | ₩108,293 | ₩105,672 | ₩105,846 | -1.63% | 56.8만 |
|---|
| 2026.07.13 | ₩106,568 | ₩108,239 | ₩106,260 | ₩107,491 | +0.87% | 58.3만 |
|---|
| 2026.07.10 | ₩105,391 | ₩106,381 | ₩105,284 | ₩105,872 | +0.46% | 38.1만 |
|---|
| 2026.07.09 | ₩104,401 | ₩106,581 | ₩104,107 | ₩105,418 | +0.97% | 113.3만 |
|---|
| 2026.07.08 | ₩104,121 | ₩105,658 | ₩103,238 | ₩104,615 | +0.48% | 83.2만 |
|---|
| 2026.07.07 | ₩102,396 | ₩105,297 | ₩102,048 | ₩104,094 | +1.66% | 54.7만 |
|---|
| 2026.07.06 | ₩102,810 | ₩102,930 | ₩101,085 | ₩101,165 | -1.60% | 47.8만 |
|---|
| 2026.07.02 | ₩103,479 | ₩103,639 | ₩102,034 | ₩103,398 | -0.08% | 56.1만 |
|---|
| 2026.07.01 | ₩102,757 | ₩103,786 | ₩101,954 | ₩102,034 | -0.70% | 61.2만 |
|---|
| 2026.06.30 | ₩104,896 | ₩105,124 | ₩102,971 | ₩103,064 | -1.75% | 64.7만 |
|---|
| 2026.06.29 | ₩105,552 | ₩106,086 | ₩104,482 | ₩105,217 | -0.32% | 64.4만 |
|---|
| 2026.06.26 | ₩106,046 | ₩107,250 | ₩105,765 | ₩106,501 | +0.43% | 241.3만 |
|---|
| 2026.06.25 | ₩104,575 | ₩105,979 | ₩103,907 | ₩105,150 | +0.55% | 52.6만 |
|---|
| 2026.06.24 | ₩104,682 | ₩104,749 | ₩103,786 | ₩104,401 | -0.27% | 70.1만 |
|---|
| 2026.06.23 | ₩101,473 | ₩104,883 | ₩101,339 | ₩104,294 | +2.78% | 73.8만 |
|---|
| 2026.06.22 | ₩101,901 | ₩103,318 | ₩101,125 | ₩102,208 | +0.30% | 58.7만 |
|---|
| 2026.06.18 | ₩101,326 | ₩103,091 | ₩101,205 | ₩102,650 | +1.31% | 187.2만 |
|---|
| 2026.06.17 | ₩102,289 | ₩103,051 | ₩100,764 | ₩101,700 | -0.58% | 60.7만 |
|---|
| 2026.06.16 | ₩103,719 | ₩104,696 | ₩102,141 | ₩102,930 | -0.76% | 59.3만 |
|---|
| 2026.06.15 | ₩104,000 | ₩104,682 | ₩102,663 | ₩103,479 | -0.50% | 54.3만 |
|---|
| 2026.06.12 | ₩102,797 | ₩104,562 | ₩102,462 | ₩104,014 | +1.18% | 72.2만 |
|---|
| 2026.06.11 | ₩103,546 | ₩104,161 | ₩101,580 | ₩101,754 | -1.73% | 74.4만 |
|---|
| 2026.06.10 | ₩102,997 | ₩104,174 | ₩102,034 | ₩102,890 | -0.10% | 67.6만 |
|---|
| 2026.06.09 | ₩101,954 | ₩103,412 | ₩101,072 | ₩101,633 | -0.31% | 90.2만 |
|---|
| 2026.06.08 | ₩104,348 | ₩104,883 | ₩101,767 | ₩101,874 | -2.37% | 70.5만 |
|---|
| 2026.06.05 | ₩104,121 | ₩106,140 | ₩103,305 | ₩104,843 | +0.69% | 49.2만 |
|---|
| 2026.06.04 | ₩103,318 | ₩103,893 | ₩102,369 | ₩103,372 | +0.05% | 54.7만 |
|---|
| 2026.06.03 | ₩103,880 | ₩105,043 | ₩102,609 | ₩102,703 | -1.13% | 63.2만 |
|---|
| 2026.06.02 | ₩101,914 | ₩103,826 | ₩101,740 | ₩103,599 | +1.65% | 102.4만 |
|---|
| 2026.06.01 | ₩103,051 | ₩104,147 | ₩101,660 | ₩101,660 | -1.35% | 70.1만 |
|---|
| 2026.05.29 | ₩105,592 | ₩105,819 | ₩103,960 | ₩103,960 | -1.55% | 78.2만 |
|---|
| 2026.05.28 | ₩108,614 | ₩108,774 | ₩105,685 | ₩105,779 | -2.61% | 91.6만 |
|---|
| 2026.05.27 | ₩109,082 | ₩110,072 | ₩107,437 | ₩108,788 | -0.27% | 86.2만 |
|---|
| 2026.05.26 | ₩110,152 | ₩110,874 | ₩109,256 | ₩109,309 | -0.76% | 66만 |
|---|
| 2026.05.22 | ₩110,018 | ₩110,727 | ₩109,296 | ₩110,326 | +0.28% | 58.6만 |
|---|
| 2026.05.21 | ₩110,446 | ₩110,914 | ₩109,724 | ₩110,125 | -0.29% | 62.7만 |
|---|
| 2026.05.20 | ₩111,329 | ₩111,756 | ₩110,165 | ₩110,727 | -0.54% | 75.7만 |
|---|
| 2026.05.19 | ₩110,513 | ₩112,505 | ₩110,513 | ₩111,128 | +0.56% | 50.3만 |
|---|
| 2026.05.18 | ₩110,098 | ₩111,770 | ₩109,764 | ₩111,315 | +1.11% | 53.9만 |
|---|
| 2026.05.15 | ₩112,920 | ₩113,107 | ₩109,630 | ₩110,152 | -2.45% | 85.1만 |
|---|
| 2026.05.14 | ₩112,880 | ₩113,428 | ₩111,609 | ₩112,719 | -0.14% | 44.8만 |
|---|
| 2026.05.13 | ₩112,907 | ₩116,156 | ₩111,048 | ₩112,265 | -0.57% | 63.1만 |
|---|
| 2026.05.12 | ₩113,375 | ₩114,458 | ₩112,599 | ₩113,375 | 0.00% | 54.5만 |
|---|
| 2026.05.11 | ₩114,257 | ₩114,337 | ₩113,000 | ₩113,615 | -0.56% | 52.1만 |
|---|
| 2026.05.08 | ₩114,511 | ₩115,354 | ₩113,187 | ₩113,548 | -0.84% | 58.3만 |
|---|
| 2026.05.07 | ₩114,739 | ₩115,608 | ₩113,749 | ₩114,123 | -0.54% | 68.9만 |
|---|
| 2026.05.06 | ₩115,635 | ₩117,614 | ₩113,856 | ₩115,006 | -0.54% | 68.4만 |
|---|
| 2026.05.05 | ₩119,165 | ₩120,021 | ₩113,682 | ₩115,929 | -2.72% | 79.4만 |
|---|
| 2026.05.04 | ₩118,015 | ₩119,526 | ₩117,614 | ₩118,777 | +0.65% | 39.7만 |
|---|
| 2026.05.01 | ₩119,486 | ₩120,623 | ₩118,724 | ₩118,898 | -0.49% | 44만 |
|---|
| 2026.04.30 | ₩117,213 | ₩120,088 | ₩117,213 | ₩119,312 | +1.79% | 55.9만 |
|---|
| 2026.04.29 | ₩118,804 | ₩118,804 | ₩116,731 | ₩117,159 | -1.38% | 42.8만 |
|---|
| 2026.04.28 | ₩118,817 | ₩118,817 | ₩117,119 | ₩117,788 | -0.87% | 37.1만 |
|---|
| 2026.04.27 | ₩118,122 | ₩119,165 | ₩117,025 | ₩117,279 | -0.71% | 34.6만 |
|---|
| 2026.04.24 | ₩118,349 | ₩119,406 | ₩117,453 | ₩117,801 | -0.46% | 35.8만 |
|---|
| 2026.04.23 | ₩117,534 | ₩119,419 | ₩116,477 | ₩118,697 | +0.99% | 31.9만 |
|---|
| 2026.04.22 | ₩118,082 | ₩118,082 | ₩115,100 | ₩115,581 | -2.12% | 34.9만 |
|---|
| 2026.04.21 | ₩118,831 | ₩119,165 | ₩116,063 | ₩116,397 | -2.05% | 37.7만 |
|---|
| 2026.04.20 | ₩119,018 | ₩120,502 | ₩118,536 | ₩118,590 | -0.36% | 33.8만 |
|---|
| 2026.04.17 | ₩119,325 | ₩119,526 | ₩117,360 | ₩118,964 | -0.30% | 43.8만 |
|---|
| 2026.04.16 | ₩118,095 | ₩120,034 | ₩117,828 | ₩119,927 | +1.55% | 40.8만 |
|---|
| 2026.04.15 | ₩118,109 | ₩119,045 | ₩117,320 | ₩118,496 | +0.33% | 37.9만 |
|---|
| 2026.04.14 | ₩117,614 | ₩119,178 | ₩117,052 | ₩118,924 | +1.11% | 33.9만 |
|---|
| 2026.04.13 | ₩120,369 | ₩120,449 | ₩117,560 | ₩118,269 | -1.74% | 39.1만 |
|---|
| 2026.04.10 | ₩121,171 | ₩121,171 | ₩120,302 | ₩120,355 | -0.67% | 29.5만 |
|---|
| 2026.04.09 | ₩118,122 | ₩121,398 | ₩118,122 | ₩121,211 | +2.62% | 31.8만 |
|---|
| 2026.04.08 | ₩118,443 | ₩120,208 | ₩118,002 | ₩120,128 | +1.42% | 50.1만 |
|---|
| 2026.04.07 | ₩118,590 | ₩120,355 | ₩118,363 | ₩119,606 | +0.86% | 35.8만 |
|---|
| 2026.04.06 | ₩118,630 | ₩119,165 | ₩118,189 | ₩118,416 | -0.18% | 40.9만 |
|---|
| 2026.04.02 | ₩116,424 | ₩119,071 | ₩115,554 | ₩118,884 | +2.11% | 67.1만 |
|---|
| 2026.04.01 | ₩114,605 | ₩115,902 | ₩113,749 | ₩115,755 | +1.00% | 64.3만 |
|---|
| 2026.03.31 | ₩115,474 | ₩115,474 | ₩113,107 | ₩115,180 | -0.25% | 73.5만 |
|---|
| 2026.03.30 | ₩114,618 | ₩115,461 | ₩113,495 | ₩115,233 | +0.54% | 57.2만 |
|---|
| 2026.03.27 | ₩114,351 | ₩114,926 | ₩113,535 | ₩113,602 | -0.65% | 58.1만 |
|---|
| 2026.03.26 | ₩113,963 | ₩115,153 | ₩113,896 | ₩114,725 | +0.67% | 43.5만 |
|---|
| 2026.03.25 | ₩115,407 | ₩115,421 | ₩113,669 | ₩113,963 | -1.25% | 28.7만 |
|---|
| 2026.03.24 | ₩113,508 | ₩115,421 | ₩113,388 | ₩114,431 | +0.81% | 44.3만 |
|---|
| 2026.03.23 | ₩113,388 | ₩114,779 | ₩112,479 | ₩113,762 | +0.33% | 45.7만 |
|---|
| 2026.03.20 | ₩115,220 | ₩115,220 | ₩112,011 | ₩112,158 | -2.66% | 128.1만 |
|---|
| 2026.03.19 | ₩114,337 | ₩115,862 | ₩114,190 | ₩115,207 | +0.76% | 41.4만 |
|---|
| 2026.03.18 | ₩115,327 | ₩115,327 | ₩113,923 | ₩114,805 | -0.45% | 53만 |
|---|
| 2026.03.17 | ₩117,520 | ₩117,547 | ₩115,701 | ₩116,196 | -1.13% | 69.7만 |
|---|
| 2026.03.16 | ₩117,681 | ₩117,681 | ₩116,276 | ₩116,330 | -1.15% | 50.2만 |
|---|
| 2026.03.13 | ₩117,279 | ₩117,721 | ₩116,236 | ₩116,999 | -0.24% | 42.5만 |
|---|
| 2026.03.12 | ₩114,551 | ₩116,905 | ₩114,137 | ₩116,196 | +1.44% | 53.1만 |
|---|
| 2026.03.11 | ₩116,236 | ₩116,236 | ₩114,311 | ₩115,193 | -0.90% | 62만 |
|---|
| 2026.03.10 | ₩114,792 | ₩116,664 | ₩114,618 | ₩115,314 | +0.45% | 41.1만 |
|---|
| 2026.03.09 | ₩116,116 | ₩116,597 | ₩114,418 | ₩116,544 | +0.37% | 53.9만 |
|---|
| 2026.03.06 | ₩115,233 | ₩116,477 | ₩114,083 | ₩116,410 | +1.02% | 45.1만 |
|---|
| 2026.03.05 | ₩116,236 | ₩116,290 | ₩115,046 | ₩116,009 | -0.20% | 44.3만 |
|---|
| 2026.03.04 | ₩115,327 | ₩117,520 | ₩115,233 | ₩117,279 | +1.69% | 37.9만 |
|---|
| 2026.03.03 | ₩115,996 | ₩116,932 | ₩113,749 | ₩116,691 | +0.60% | 50만 |
|---|
| 2026.03.02 | ₩116,089 | ₩117,400 | ₩115,247 | ₩116,838 | +0.65% | 48.6만 |
|---|
| 2026.02.27 | ₩116,317 | ₩117,467 | ₩115,902 | ₩116,932 | +0.53% | 47.5만 |
|---|
| 2026.02.26 | ₩114,979 | ₩116,129 | ₩114,150 | ₩115,728 | +0.65% | 42.9만 |
|---|
| 2026.02.25 | ₩113,629 | ₩115,126 | ₩112,626 | ₩114,699 | +0.94% | 37.7만 |
|---|
| 2026.02.24 | ₩115,594 | ₩116,063 | ₩113,281 | ₩114,190 | -1.21% | 34만 |
|---|
| 2026.02.23 | ₩113,321 | ₩116,063 | ₩113,321 | ₩115,287 | +1.73% | 33.2만 |
|---|
| 2026.02.20 | ₩114,939 | ₩115,140 | ₩112,920 | ₩114,364 | -0.50% | 63.4만 |
|---|
| 2026.02.19 | ₩115,688 | ₩115,915 | ₩113,014 | ₩114,404 | -1.11% | 78.4만 |
|---|
| 2026.02.18 | ₩115,956 | ₩115,956 | ₩112,251 | ₩112,318 | -3.14% | 49만 |
|---|
| 2026.02.17 | ₩116,036 | ₩116,036 | ₩114,444 | ₩114,658 | -1.19% | 42.9만 |
|---|
| 2026.02.13 | ₩113,762 | ₩115,247 | ₩113,241 | ₩115,060 | +1.14% | 40.3만 |
|---|
| 2026.02.12 | ₩112,144 | ₩114,123 | ₩111,355 | ₩113,696 | +1.38% | 44.6만 |
|---|
| 2026.02.11 | ₩110,245 | ₩112,225 | ₩110,245 | ₩111,489 | +1.13% | 46.5만 |
|---|
| 2026.02.10 | ₩108,654 | ₩111,436 | ₩108,654 | ₩111,088 | +2.24% | 33.4만 |
|---|
| 2026.02.09 | ₩110,045 | ₩110,045 | ₩107,918 | ₩109,349 | -0.63% | 34.8만 |
|---|
| 2026.02.06 | ₩110,580 | ₩112,479 | ₩110,098 | ₩110,312 | -0.24% | 58.5만 |
|---|
| 2026.02.05 | ₩109,724 | ₩111,690 | ₩109,256 | ₩110,660 | +0.85% | 48.9만 |
|---|
| 2026.02.04 | ₩108,868 | ₩110,285 | ₩108,333 | ₩108,962 | +0.09% | 41.3만 |
|---|
| 2026.02.03 | ₩106,581 | ₩108,801 | ₩105,886 | ₩107,664 | +1.02% | 52.2만 |
|---|
| 2026.02.02 | ₩106,982 | ₩107,959 | ₩105,979 | ₩106,875 | -0.10% | 79.6만 |
|---|
| 2026.01.30 | ₩105,618 | ₩106,528 | ₩104,736 | ₩106,394 | +0.73% | 62.3만 |
|---|
| 2026.01.29 | ₩104,575 | ₩106,127 | ₩104,375 | ₩105,765 | +1.14% | 52.5만 |
|---|
| 2026.01.28 | ₩105,846 | ₩105,966 | ₩103,960 | ₩104,321 | -1.44% | 45.9만 |
|---|
| 2026.01.27 | ₩105,297 | ₩106,407 | ₩105,124 | ₩105,886 | +0.56% | 37.7만 |
|---|
| 2026.01.26 | ₩103,867 | ₩106,822 | ₩103,412 | ₩105,632 | +1.70% | 71.3만 |
|---|
| 2026.01.23 | ₩103,358 | ₩103,532 | ₩102,155 | ₩103,278 | -0.08% | 64.5만 |
|---|
| 2026.01.22 | ₩105,404 | ₩105,725 | ₩103,318 | ₩103,626 | -1.69% | 65.9만 |
|---|
| 2026.01.21 | ₩105,859 | ₩106,140 | ₩104,508 | ₩105,364 | -0.47% | 55.1만 |
|---|
| 2026.01.20 | ₩105,297 | ₩105,685 | ₩104,442 | ₩105,083 | -0.20% | 42만 |
|---|
| 2026.01.16 | ₩103,653 | ₩105,311 | ₩103,653 | ₩105,257 | +1.55% | 43.6만 |
|---|
| 2026.01.15 | ₩104,134 | ₩104,883 | ₩103,719 | ₩104,214 | +0.08% | 48.3만 |
|---|
| 2026.01.14 | ₩103,853 | ₩104,187 | ₩103,358 | ₩103,706 | -0.14% | 38만 |
|---|
| 2026.01.13 | ₩102,329 | ₩103,907 | ₩101,981 | ₩103,332 | +0.98% | 28.3만 |
|---|
| 2026.01.12 | ₩102,623 | ₩104,107 | ₩102,315 | ₩102,703 | +0.08% | 27.6만 |
|---|
| 2026.01.09 | ₩103,746 | ₩104,950 | ₩102,770 | ₩102,984 | -0.73% | 34.5만 |
|---|
| 2026.01.08 | ₩102,262 | ₩104,615 | ₩102,008 | ₩103,465 | +1.18% | 33.3만 |
|---|
| 2026.01.07 | ₩102,837 | ₩103,412 | ₩101,740 | ₩102,716 | -0.12% | 37.8만 |
|---|
| 2026.01.06 | ₩102,034 | ₩102,716 | ₩101,607 | ₩102,623 | +0.58% | 43.3만 |
|---|
| 2026.01.05 | ₩102,823 | ₩103,238 | ₩100,684 | ₩102,302 | -0.51% | 43.7만 |
|---|
| 2026.01.02 | ₩103,211 | ₩104,107 | ₩102,182 | ₩103,532 | +0.31% | 32.9만 |
|---|
| 2025.12.31 | ₩104,294 | ₩104,335 | ₩102,984 | ₩103,305 | -0.95% | 28.4만 |
|---|
| 2025.12.30 | ₩104,776 | ₩104,776 | ₩104,094 | ₩104,268 | -0.48% | 22.6만 |
|---|
| 2025.12.29 | ₩104,081 | ₩104,910 | ₩103,853 | ₩104,549 | +0.45% | 26.7만 |
|---|
| 2025.12.26 | ₩104,642 | ₩104,963 | ₩103,398 | ₩103,853 | -0.75% | 13.7만 |
|---|
| 2025.12.24 | ₩104,281 | ₩104,789 | ₩104,040 | ₩104,709 | +0.41% | 20.1만 |
|---|
| 2025.12.23 | ₩103,546 | ₩104,682 | ₩103,131 | ₩103,933 | +0.37% | 31.7만 |
|---|
| 2025.12.22 | ₩103,118 | ₩104,228 | ₩103,064 | ₩103,773 | +0.64% | 51.1만 |
|---|
| 2025.12.19 | ₩105,083 | ₩105,378 | ₩102,636 | ₩103,679 | -1.34% | 120.9만 |
|---|
| 2025.12.18 | ₩105,351 | ₩105,939 | ₩104,869 | ₩105,431 | +0.08% | 63.4만 |
|---|
| 2025.12.17 | ₩103,733 | ₩105,953 | ₩103,719 | ₩105,137 | +1.35% | 49.9만 |
|---|
| 2025.12.16 | ₩103,893 | ₩103,987 | ₩103,144 | ₩103,693 | -0.19% | 50.3만 |
|---|
| 2025.12.15 | ₩103,104 | ₩103,907 | ₩102,369 | ₩103,840 | +0.71% | 44.8만 |
|---|
| 2025.12.12 | ₩103,412 | ₩103,960 | ₩102,462 | ₩102,877 | -0.52% | 52만 |
|---|
| 2025.12.11 | ₩102,904 | ₩103,920 | ₩102,743 | ₩103,037 | +0.13% | 43.9만 |
|---|
| 2025.12.10 | ₩103,773 | ₩105,043 | ₩102,329 | ₩102,676 | -1.06% | 48.6만 |
|---|
| 2025.12.09 | ₩104,669 | ₩105,297 | ₩103,559 | ₩103,826 | -0.80% | 36.7만 |
|---|
| 2025.12.08 | ₩105,177 | ₩105,485 | ₩104,000 | ₩104,254 | -0.88% | 41.9만 |
|---|
| 2025.12.05 | ₩104,976 | ₩105,886 | ₩104,669 | ₩105,311 | +0.32% | 32.2만 |
|---|
| 2025.12.04 | ₩106,327 | ₩107,196 | ₩104,883 | ₩105,311 | -0.96% | 53.3만 |
|---|
| 2025.12.03 | ₩110,072 | ₩110,072 | ₩106,247 | ₩106,702 | -3.06% | 89.6만 |
|---|
| 2025.12.02 | ₩110,660 | ₩110,687 | ₩107,771 | ₩107,905 | -2.49% | 62.3만 |
|---|
| 2025.12.01 | ₩111,208 | ₩111,516 | ₩110,339 | ₩110,580 | -0.57% | 35.9만 |
|---|
| 2025.11.28 | ₩111,462 | ₩112,278 | ₩111,462 | ₩111,984 | +0.47% | 16.1만 |
|---|
| 2025.11.26 | ₩110,794 | ₩111,877 | ₩110,606 | ₩111,609 | +0.74% | 30만 |
|---|
| 2025.11.25 | ₩111,141 | ₩111,636 | ₩110,740 | ₩110,954 | -0.17% | 31.5만 |
|---|
| 2025.11.24 | ₩110,727 | ₩111,021 | ₩109,777 | ₩110,647 | -0.07% | 63.6만 |
|---|
| 2025.11.21 | ₩110,058 | ₩111,823 | ₩109,951 | ₩110,887 | +0.75% | 47.3만 |
|---|
| 2025.11.20 | ₩109,416 | ₩110,954 | ₩109,028 | ₩109,443 | +0.02% | 41.9만 |
|---|
| 2025.11.19 | ₩108,935 | ₩109,283 | ₩107,932 | ₩108,895 | -0.04% | 52.5만 |
|---|
| 2025.11.18 | ₩108,868 | ₩109,911 | ₩108,052 | ₩108,855 | -0.01% | 54.2만 |
|---|
| 2025.11.17 | ₩109,055 | ₩109,095 | ₩107,130 | ₩107,531 | -1.40% | 55.3만 |
|---|
| 2025.11.14 | ₩108,159 | ₩109,630 | ₩106,381 | ₩108,413 | +0.23% | 51.4만 |
|---|
| 2025.11.13 | ₩109,376 | ₩110,326 | ₩109,162 | ₩109,670 | +0.27% | 40.8만 |
|---|
| 2025.11.12 | ₩109,577 | ₩109,817 | ₩108,186 | ₩109,349 | -0.21% | 62.6만 |
|---|
| 2025.11.11 | ₩109,630 | ₩109,817 | ₩108,707 | ₩109,710 | +0.07% | 40.7만 |
|---|
| 2025.11.10 | ₩109,724 | ₩109,751 | ₩108,761 | ₩108,948 | -0.71% | 43.3만 |
|---|
| 2025.11.07 | ₩109,376 | ₩110,219 | ₩108,547 | ₩109,951 | +0.53% | 41.2만 |
|---|
| 2025.11.06 | ₩107,878 | ₩109,483 | ₩107,437 | ₩108,895 | +0.94% | 57.5만 |
|---|
| 2025.11.05 | ₩109,109 | ₩109,978 | ₩107,678 | ₩107,691 | -1.30% | 51.5만 |
|---|
| 2025.11.04 | ₩106,742 | ₩109,630 | ₩104,241 | ₩109,483 | +2.57% | 62.3만 |
|---|
| 2025.11.03 | ₩106,595 | ₩109,082 | ₩104,869 | ₩108,988 | +2.25% | 65.9만 |
|---|
| 2025.10.31 | ₩107,491 | ₩107,852 | ₩106,220 | ₩107,236 | -0.24% | 63만 |
|---|
| 2025.10.30 | ₩108,186 | ₩108,721 | ₩107,103 | ₩108,012 | -0.16% | 35.3만 |
|---|
| 2025.10.29 | ₩110,593 | ₩110,767 | ₩107,210 | ₩107,718 | -2.60% | 54.1만 |
|---|
| 2025.10.28 | ₩110,687 | ₩111,262 | ₩108,266 | ₩110,540 | -0.13% | 44.4만 |
|---|
| 2025.10.27 | ₩110,446 | ₩111,516 | ₩109,831 | ₩111,222 | +0.70% | 58만 |
|---|
| 2025.10.24 | ₩110,553 | ₩111,101 | ₩109,844 | ₩110,820 | +0.24% | 31.2만 |
|---|
| 2025.10.23 | ₩110,580 | ₩110,580 | ₩108,734 | ₩109,978 | -0.54% | 39.6만 |
|---|
| 2025.10.22 | ₩110,272 | ₩110,687 | ₩109,483 | ₩110,219 | -0.05% | 41.3만 |
|---|
| 2025.10.21 | ₩110,994 | ₩110,994 | ₩109,550 | ₩109,577 | -1.28% | 25.1만 |
|---|
| 2025.10.20 | ₩110,219 | ₩111,355 | ₩109,911 | ₩111,235 | +0.92% | 26.6만 |
|---|
| 2025.10.17 | ₩108,614 | ₩109,791 | ₩108,333 | ₩109,764 | +1.06% | 27.5만 |
|---|
| 2025.10.16 | ₩108,199 | ₩109,777 | ₩108,132 | ₩108,534 | +0.31% | 43.9만 |
|---|
| 2025.10.15 | ₩107,651 | ₩109,229 | ₩107,584 | ₩108,627 | +0.91% | 33.3만 |
|---|
| 2025.10.14 | ₩106,474 | ₩107,959 | ₩106,407 | ₩107,491 | +0.95% | 40.5만 |
|---|
| 2025.10.13 | ₩106,982 | ₩107,798 | ₩106,461 | ₩106,501 | -0.45% | 25.8만 |
|---|
| 2025.10.10 | ₩108,346 | ₩108,587 | ₩107,410 | ₩107,611 | -0.68% | 25.6만 |
|---|