시장 데이터를 불러오는 중
전체 종목
Transportadora de Gas del Sur SA TGS 과거 주가
Transportadora de Gas del Sur SA TGS Common Stock · TGS · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Transportadora de Gas del Sur SA TGS Common Stock · TGS · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,360 | ₩35,520 | ₩34,434 | ₩34,475 | -2.50% | 26만 |
| 2026.10.08 | ₩35,172 | ₩36,057 | ₩34,837 | ₩35,386 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,963 | ₩36,271 | ₩35,011 | ₩35,185 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,547 | ₩36,405 | ₩35,373 | ₩36,258 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,233 | ₩36,030 | ₩34,233 | ₩35,641 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,308 | ₩33,764 | ₩33,026 | ₩33,536 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,917 | ₩34,917 | ₩33,187 | ₩33,455 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,582 | ₩34,997 | ₩34,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,796 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,501 | ₩34,609 | ₩33,831 | ₩34,501 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,695 | ₩35,722 | ₩34,595 | ₩34,676 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,285 | ₩36,285 | ₩35,346 | ₩35,695 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,848 | ₩37,237 | ₩36,312 | ₩36,446 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩37,036 | ₩38,001 | ₩36,580 | ₩36,754 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,955 | ₩37,545 | ₩36,902 | ₩37,264 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,813 | ₩37,947 | ₩36,888 | ₩37,398 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,672 | ₩38,765 | ₩37,880 | ₩37,974 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,926 | ₩39,449 | ₩38,685 | ₩39,074 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,422 | ₩39,422 | ₩38,430 | ₩38,967 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,852 | ₩40,160 | ₩39,060 | ₩39,798 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,878 | ₩40,374 | ₩39,181 | ₩39,691 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩41,152 | ₩41,152 | ₩39,731 | ₩39,771 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,919 | ₩41,528 | ₩39,597 | ₩41,219 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,704 | ₩40,415 | ₩39,181 | ₩39,999 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,449 | ₩40,026 | ₩39,060 | ₩39,704 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,698 | ₩39,355 | ₩38,149 | ₩38,953 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩40,066 | ₩40,468 | ₩38,430 | ₩38,698 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,154 | ₩40,012 | ₩38,886 | ₩39,785 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,832 | ₩39,811 | ₩38,672 | ₩39,195 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,202 | ₩39,101 | ₩37,947 | ₩38,752 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,511 | ₩38,511 | ₩37,411 | ₩37,746 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩38,055 | ₩38,564 | ₩37,559 | ₩38,283 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,202 | ₩38,444 | ₩37,639 | ₩38,001 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩38,055 | ₩38,377 | ₩37,559 | ₩38,095 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,626 | ₩38,484 | ₩37,210 | ₩38,242 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,934 | ₩38,578 | ₩37,438 | ₩37,679 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,760 | ₩38,350 | ₩37,492 | ₩37,706 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,223 | ₩38,108 | ₩37,022 | ₩37,022 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,310 | ₩38,310 | ₩36,942 | ₩37,116 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,813 | ₩38,162 | ₩37,156 | ₩37,947 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,532 | ₩38,175 | ₩37,009 | ₩37,679 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,492 | ₩37,840 | ₩37,089 | ₩37,398 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,317 | ₩39,288 | ₩36,902 | ₩37,679 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,396 | ₩39,945 | ₩36,875 | ₩37,599 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,235 | ₩39,476 | ₩38,484 | ₩39,315 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,953 | ₩39,449 | ₩38,403 | ₩38,605 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,409 | ₩40,267 | ₩38,913 | ₩38,993 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,227 | ₩40,495 | ₩39,127 | ₩39,637 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,742 | ₩42,104 | ₩39,717 | ₩40,281 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,185 | ₩42,708 | ₩41,581 | ₩41,702 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,587 | ₩43,257 | ₩41,648 | ₩42,681 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,227 | ₩42,212 | ₩39,329 | ₩42,131 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,825 | ₩40,522 | ₩39,597 | ₩39,919 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,549 | ₩40,723 | ₩38,980 | ₩39,583 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,710 | ₩40,991 | ₩40,120 | ₩40,857 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,453 | ₩42,453 | ₩40,696 | ₩40,871 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,346 | ₩42,869 | ₩41,984 | ₩42,238 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,836 | ₩42,493 | ₩41,487 | ₩42,212 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩41,099 | ₩42,212 | ₩40,817 | ₩41,595 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,187 | ₩40,750 | ₩39,369 | ₩40,374 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,744 | ₩40,200 | ₩39,369 | ₩39,892 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,413 | ₩42,493 | ₩39,717 | ₩39,932 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩42,064 | ₩42,439 | ₩41,501 | ₩41,930 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,254 | ₩42,118 | ₩40,254 | ₩42,010 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,300 | ₩42,279 | ₩40,629 | ₩40,763 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,570 | ₩41,340 | ₩39,570 | ₩41,152 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,382 | ₩39,597 | ₩38,618 | ₩39,262 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,932 | ₩40,442 | ₩39,342 | ₩39,490 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,878 | ₩40,120 | ₩39,101 | ₩39,463 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,645 | ₩40,053 | ₩38,296 | ₩39,731 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,685 | ₩39,449 | ₩37,827 | ₩38,082 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,543 | ₩40,173 | ₩37,854 | ₩38,430 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,549 | ₩40,938 | ₩39,369 | ₩39,865 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,972 | ₩40,978 | ₩39,664 | ₩40,240 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,355 | ₩40,656 | ₩39,329 | ₩39,892 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,409 | ₩40,160 | ₩39,020 | ₩39,717 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,334 | ₩40,428 | ₩38,913 | ₩39,476 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,622 | ₩41,970 | ₩40,602 | ₩40,804 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,372 | ₩43,003 | ₩41,032 | ₩42,252 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,922 | ₩42,922 | ₩41,702 | ₩42,372 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,520 | ₩43,713 | ₩41,474 | ₩42,386 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,284 | ₩43,526 | ₩41,997 | ₩42,212 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,807 | ₩43,807 | ₩42,802 | ₩43,445 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,209 | ₩44,759 | ₩43,740 | ₩44,330 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,957 | ₩45,054 | ₩41,635 | ₩44,732 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,945 | ₩41,675 | ₩39,892 | ₩41,192 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,396 | ₩40,200 | ₩38,444 | ₩40,053 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,999 | ₩40,468 | ₩39,396 | ₩39,583 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,763 | ₩40,884 | ₩39,235 | ₩39,570 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,307 | ₩41,367 | ₩40,307 | ₩40,978 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,238 | ₩42,238 | ₩40,629 | ₩40,656 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,305 | ₩42,453 | ₩41,635 | ₩42,131 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,447 | ₩43,097 | ₩41,447 | ₩42,372 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,246 | ₩41,689 | ₩40,254 | ₩41,675 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩41,005 | ₩42,051 | ₩40,348 | ₩41,273 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,913 | ₩41,099 | ₩38,631 | ₩40,710 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,806 | ₩39,463 | ₩38,242 | ₩39,355 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,744 | ₩40,053 | ₩38,725 | ₩38,980 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,377 | ₩40,187 | ₩37,800 | ₩40,173 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,629 | ₩40,629 | ₩37,934 | ₩38,390 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,246 | ₩41,796 | ₩39,932 | ₩40,482 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,248 | ₩41,273 | ₩39,034 | ₩41,219 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,892 | ₩40,173 | ₩38,900 | ₩39,449 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,664 | ₩40,401 | ₩39,034 | ₩39,744 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩40,080 | ₩40,683 | ₩39,235 | ₩39,369 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,549 | ₩40,978 | ₩39,516 | ₩40,026 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,476 | ₩40,857 | ₩38,940 | ₩40,602 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,924 | ₩41,380 | ₩39,248 | ₩39,355 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,702 | ₩41,782 | ₩40,495 | ₩41,112 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,275 | ₩43,780 | ₩38,873 | ₩42,319 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,549 | ₩40,669 | ₩39,329 | ₩39,919 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,396 | ₩40,669 | ₩39,396 | ₩40,227 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,817 | ₩40,817 | ₩38,765 | ₩39,248 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,259 | ₩41,581 | ₩40,066 | ₩40,911 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,884 | ₩41,474 | ₩40,307 | ₩41,340 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩41,112 | ₩41,420 | ₩40,522 | ₩40,830 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩41,005 | ₩41,568 | ₩40,187 | ₩40,804 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩41,152 | ₩41,327 | ₩40,093 | ₩40,589 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,568 | ₩41,890 | ₩41,112 | ₩41,152 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,782 | ₩42,453 | ₩41,313 | ₩41,568 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,608 | ₩42,091 | ₩41,112 | ₩41,648 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩41,032 | ₩42,091 | ₩40,710 | ₩41,541 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,233 | ₩41,233 | ₩39,959 | ₩41,018 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,568 | ₩42,721 | ₩41,152 | ₩42,010 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,372 | ₩42,654 | ₩40,844 | ₩41,568 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,397 | ₩44,397 | ₩42,064 | ₩42,359 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,464 | ₩45,671 | ₩44,116 | ₩44,531 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩44,022 | ₩44,491 | ₩43,767 | ₩44,290 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,269 | ₩45,711 | ₩43,392 | ₩44,022 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,773 | ₩45,510 | ₩43,043 | ₩45,349 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,771 | ₩47,387 | ₩45,550 | ₩46,355 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,441 | ₩47,884 | ₩45,430 | ₩46,382 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,502 | ₩48,192 | ₩46,502 | ₩47,361 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩46,060 | ₩46,529 | ₩44,665 | ₩46,368 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩47,079 | ₩48,742 | ₩46,073 | ₩46,409 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,932 | ₩48,138 | ₩46,261 | ₩46,502 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,296 | ₩46,730 | ₩44,572 | ₩46,087 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,631 | ₩46,529 | ₩44,370 | ₩45,296 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,752 | ₩46,060 | ₩44,344 | ₩45,443 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩44,129 | ₩46,932 | ₩44,049 | ₩45,577 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,231 | ₩44,706 | ₩42,909 | ₩44,196 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,424 | ₩45,282 | ₩43,137 | ₩43,579 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩43,083 | ₩45,510 | ₩43,083 | ₩44,665 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,734 | ₩43,526 | ₩42,386 | ₩43,257 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,595 | ₩43,204 | ₩41,474 | ₩42,560 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,273 | ₩42,386 | ₩40,415 | ₩41,058 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,286 | ₩42,091 | ₩40,911 | ₩41,259 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,212 | ₩42,667 | ₩40,468 | ₩41,072 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩40,093 | ₩42,158 | ₩40,093 | ₩42,131 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,610 | ₩41,648 | ₩38,886 | ₩40,509 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,712 | ₩40,683 | ₩38,229 | ₩39,168 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,578 | ₩39,905 | ₩37,974 | ₩38,940 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,658 | ₩39,798 | ₩37,344 | ₩38,296 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,913 | ₩39,329 | ₩37,599 | ₩39,020 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩39,127 | ₩39,865 | ₩37,988 | ₩38,618 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,696 | ₩42,359 | ₩38,672 | ₩39,852 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,785 | ₩39,825 | ₩38,122 | ₩39,717 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,811 | ₩40,468 | ₩38,980 | ₩40,133 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,455 | ₩40,616 | ₩38,967 | ₩40,294 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩40,039 | ₩40,415 | ₩39,329 | ₩40,147 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,696 | ₩40,710 | ₩39,154 | ₩39,785 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,313 | ₩41,313 | ₩39,999 | ₩40,911 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,288 | ₩40,938 | ₩38,752 | ₩40,804 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,578 | ₩39,288 | ₩37,894 | ₩38,993 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,422 | ₩39,919 | ₩37,197 | ₩38,578 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,369 | ₩39,704 | ₩38,631 | ₩39,463 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,742 | ₩42,587 | ₩38,752 | ₩38,752 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,300 | ₩42,225 | ₩40,294 | ₩41,474 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩40,147 | ₩42,077 | ₩39,557 | ₩41,300 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,490 | ₩40,348 | ₩38,765 | ₩40,106 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,932 | ₩40,401 | ₩38,859 | ₩39,449 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩40,093 | ₩40,173 | ₩38,216 | ₩39,154 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,240 | ₩40,482 | ₩38,792 | ₩40,468 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,984 | ₩41,984 | ₩39,624 | ₩40,750 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,970 | ₩42,493 | ₩41,018 | ₩41,836 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,754 | ₩44,397 | ₩42,144 | ₩42,761 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,357 | ₩44,813 | ₩42,185 | ₩44,209 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,229 | ₩45,725 | ₩43,231 | ₩44,116 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,499 | ₩45,363 | ₩43,029 | ₩44,920 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,876 | ₩43,566 | ₩41,635 | ₩42,962 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,568 | ₩42,560 | ₩41,139 | ₩41,581 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,179 | ₩41,957 | ₩40,830 | ₩41,327 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,262 | ₩41,917 | ₩39,262 | ₩41,058 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩38,001 | ₩39,677 | ₩37,760 | ₩39,020 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,283 | ₩39,543 | ₩38,242 | ₩38,725 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,578 | ₩39,141 | ₩38,041 | ₩38,283 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,154 | ₩39,986 | ₩38,631 | ₩38,712 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,396 | ₩40,133 | ₩38,993 | ₩39,436 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩40,080 | ₩40,696 | ₩39,369 | ₩39,490 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,629 | ₩40,871 | ₩39,557 | ₩40,026 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,235 | ₩40,790 | ₩38,886 | ₩40,629 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,570 | ₩40,039 | ₩38,484 | ₩38,900 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,434 | ₩41,689 | ₩39,704 | ₩39,959 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,353 | ₩41,447 | ₩40,455 | ₩41,273 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩42,024 | ₩42,225 | ₩40,442 | ₩41,300 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,461 | ₩42,158 | ₩41,206 | ₩41,689 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,702 | ₩41,930 | ₩40,897 | ₩41,461 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,702 | ₩42,694 | ₩41,032 | ₩41,514 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩42,091 | ₩42,118 | ₩41,300 | ₩41,675 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,849 | ₩42,386 | ₩40,897 | ₩41,796 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,622 | ₩42,453 | ₩41,192 | ₩41,863 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,654 | ₩42,681 | ₩41,487 | ₩41,635 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,177 | ₩43,485 | ₩41,957 | ₩42,279 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,300 | ₩43,257 | ₩41,099 | ₩42,386 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,501 | ₩41,809 | ₩40,710 | ₩40,830 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,849 | ₩42,225 | ₩40,804 | ₩41,192 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,681 | ₩43,016 | ₩41,662 | ₩42,493 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,694 | ₩43,204 | ₩41,863 | ₩42,654 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,775 | ₩43,512 | ₩41,541 | ₩42,842 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩42,051 | ₩44,075 | ₩41,782 | ₩43,110 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,493 | ₩42,520 | ₩41,756 | ₩41,863 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩42,091 | ₩42,828 | ₩41,675 | ₩42,466 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩43,097 | ₩44,183 | ₩41,501 | ₩41,997 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,780 | ₩44,250 | ₩42,118 | ₩42,480 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩41,085 | ₩43,821 | ₩41,085 | ₩43,137 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,943 | ₩42,949 | ₩41,273 | ₩41,367 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,300 | ₩41,997 | ₩40,897 | ₩41,849 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,286 | ₩42,051 | ₩41,005 | ₩41,970 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,637 | ₩41,420 | ₩39,637 | ₩40,897 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,382 | ₩39,597 | ₩37,679 | ₩39,127 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,248 | ₩39,476 | ₩38,672 | ₩39,476 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,825 | ₩40,361 | ₩38,470 | ₩39,449 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩42,064 | ₩42,279 | ₩40,039 | ₩40,361 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩41,032 | ₩42,480 | ₩40,817 | ₩41,246 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩40,093 | ₩41,876 | ₩39,101 | ₩41,032 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,300 | ₩41,340 | ₩39,892 | ₩40,173 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,530 | ₩42,439 | ₩39,248 | ₩40,924 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩41,099 | ₩41,179 | ₩39,355 | ₩40,281 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,964 | ₩42,077 | ₩40,374 | ₩40,938 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩40,093 | ₩42,037 | ₩39,986 | ₩40,683 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,932 | ₩40,106 | ₩37,626 | ₩39,610 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,779 | ₩38,779 | ₩36,848 | ₩38,390 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,972 | ₩39,972 | ₩38,484 | ₩39,195 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,179 | ₩41,179 | ₩38,886 | ₩39,932 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,919 | ₩41,259 | ₩39,369 | ₩39,811 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,734 | ₩42,775 | ₩40,576 | ₩40,897 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,782 | ₩44,290 | ₩41,595 | ₩41,742 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,796 | ₩42,064 | ₩40,120 | ₩40,884 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,581 | ₩45,188 | ₩41,528 | ₩42,279 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,401 | ₩42,386 | ₩39,101 | ₩41,487 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,712 | ₩43,901 | ₩38,095 | ₩41,233 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,787 | ₩31,498 | ₩29,915 | ₩30,143 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,661 | ₩31,417 | ₩29,661 | ₩30,438 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,628 | ₩29,620 | ₩28,508 | ₩29,366 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,883 | ₩30,278 | ₩28,561 | ₩28,829 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩30,023 | ₩30,613 | ₩28,306 | ₩29,044 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,701 | ₩30,090 | ₩29,527 | ₩29,835 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,505 | ₩30,653 | ₩29,312 | ₩29,929 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,465 | ₩31,659 | ₩29,553 | ₩30,425 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,404 | ₩33,040 | ₩29,996 | ₩29,996 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,626 | ₩32,490 | ₩30,385 | ₩32,155 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,323 | ₩31,471 | ₩29,500 | ₩29,969 | -4.32% | 44.7만 |
|---|