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 | ₩35,216 | ₩35,376 | ₩34,294 | ₩34,334 | -2.50% | 26만 |
| 2026.10.08 | ₩35,029 | ₩35,910 | ₩34,695 | ₩35,243 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,817 | ₩36,124 | ₩34,869 | ₩35,042 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,403 | ₩36,257 | ₩35,229 | ₩36,111 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,094 | ₩35,884 | ₩34,094 | ₩35,496 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,173 | ₩33,627 | ₩32,892 | ₩33,400 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,775 | ₩34,775 | ₩33,052 | ₩33,319 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,441 | ₩34,855 | ₩34,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,655 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,361 | ₩34,468 | ₩33,693 | ₩34,361 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,550 | ₩35,576 | ₩34,455 | ₩34,535 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,137 | ₩36,137 | ₩35,202 | ₩35,550 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,698 | ₩37,085 | ₩36,164 | ₩36,298 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,885 | ₩37,847 | ₩36,431 | ₩36,605 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,805 | ₩37,393 | ₩36,752 | ₩37,112 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,660 | ₩37,793 | ₩36,738 | ₩37,246 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,514 | ₩38,608 | ₩37,726 | ₩37,820 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,768 | ₩39,289 | ₩38,528 | ₩38,915 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,262 | ₩39,262 | ₩38,274 | ₩38,808 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,690 | ₩39,997 | ₩38,902 | ₩39,636 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,716 | ₩40,210 | ₩39,022 | ₩39,529 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩40,985 | ₩40,985 | ₩39,569 | ₩39,609 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,756 | ₩41,359 | ₩39,436 | ₩41,052 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,543 | ₩40,250 | ₩39,022 | ₩39,836 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,289 | ₩39,863 | ₩38,902 | ₩39,543 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,541 | ₩39,195 | ₩37,994 | ₩38,795 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,903 | ₩40,304 | ₩38,274 | ₩38,541 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩38,995 | ₩39,850 | ₩38,728 | ₩39,623 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,675 | ₩39,650 | ₩38,514 | ₩39,035 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,047 | ₩38,942 | ₩37,793 | ₩38,595 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,354 | ₩38,354 | ₩37,259 | ₩37,593 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,900 | ₩38,408 | ₩37,406 | ₩38,127 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,047 | ₩38,287 | ₩37,486 | ₩37,847 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,900 | ₩38,221 | ₩37,406 | ₩37,940 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,473 | ₩38,327 | ₩37,059 | ₩38,087 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,780 | ₩38,421 | ₩37,286 | ₩37,526 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,606 | ₩38,194 | ₩37,339 | ₩37,553 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,072 | ₩37,953 | ₩36,872 | ₩36,872 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,154 | ₩38,154 | ₩36,792 | ₩36,965 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,660 | ₩38,007 | ₩37,005 | ₩37,793 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,379 | ₩38,020 | ₩36,858 | ₩37,526 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,339 | ₩37,686 | ₩36,939 | ₩37,246 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,166 | ₩39,129 | ₩36,752 | ₩37,526 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,236 | ₩39,783 | ₩36,725 | ₩37,446 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,075 | ₩39,316 | ₩38,327 | ₩39,155 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,795 | ₩39,289 | ₩38,247 | ₩38,448 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,249 | ₩40,104 | ₩38,755 | ₩38,835 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,064 | ₩40,331 | ₩38,968 | ₩39,476 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,573 | ₩41,933 | ₩39,556 | ₩40,117 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,013 | ₩42,534 | ₩41,412 | ₩41,532 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,414 | ₩43,082 | ₩41,479 | ₩42,507 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,064 | ₩42,040 | ₩39,169 | ₩41,960 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,663 | ₩40,357 | ₩39,436 | ₩39,756 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,384 | ₩40,558 | ₩38,822 | ₩39,422 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,544 | ₩40,825 | ₩39,957 | ₩40,691 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,280 | ₩42,280 | ₩40,531 | ₩40,705 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,174 | ₩42,694 | ₩41,813 | ₩42,067 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,666 | ₩42,320 | ₩41,319 | ₩42,040 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,932 | ₩42,040 | ₩40,651 | ₩41,426 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,023 | ₩40,584 | ₩39,209 | ₩40,210 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,583 | ₩40,037 | ₩39,209 | ₩39,730 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,240 | ₩42,320 | ₩39,556 | ₩39,770 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,893 | ₩42,267 | ₩41,332 | ₩41,760 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,090 | ₩41,946 | ₩40,090 | ₩41,840 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,132 | ₩42,107 | ₩40,464 | ₩40,598 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,409 | ₩41,172 | ₩39,409 | ₩40,985 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,222 | ₩39,436 | ₩38,461 | ₩39,102 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,770 | ₩40,277 | ₩39,182 | ₩39,329 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,716 | ₩39,957 | ₩38,942 | ₩39,302 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,488 | ₩39,890 | ₩38,140 | ₩39,569 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,528 | ₩39,289 | ₩37,673 | ₩37,927 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,382 | ₩40,010 | ₩37,700 | ₩38,274 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,384 | ₩40,771 | ₩39,209 | ₩39,703 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,810 | ₩40,811 | ₩39,503 | ₩40,077 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,195 | ₩40,491 | ₩39,169 | ₩39,730 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,249 | ₩39,997 | ₩38,862 | ₩39,556 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,170 | ₩40,264 | ₩38,755 | ₩39,316 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,452 | ₩41,800 | ₩40,437 | ₩40,638 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,200 | ₩42,828 | ₩40,865 | ₩42,080 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,748 | ₩42,748 | ₩41,532 | ₩42,200 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,347 | ₩43,536 | ₩41,305 | ₩42,214 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,108 | ₩43,349 | ₩41,826 | ₩42,040 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,629 | ₩43,629 | ₩42,628 | ₩43,269 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,030 | ₩44,577 | ₩43,562 | ₩44,150 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,786 | ₩44,871 | ₩41,466 | ₩44,551 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,783 | ₩41,506 | ₩39,730 | ₩41,025 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,236 | ₩40,037 | ₩38,287 | ₩39,890 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,836 | ₩40,304 | ₩39,236 | ₩39,422 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,598 | ₩40,718 | ₩39,075 | ₩39,409 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,144 | ₩41,199 | ₩40,144 | ₩40,811 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,067 | ₩42,067 | ₩40,464 | ₩40,491 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,133 | ₩42,280 | ₩41,466 | ₩41,960 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,279 | ₩42,921 | ₩41,279 | ₩42,200 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,078 | ₩41,519 | ₩40,090 | ₩41,506 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,838 | ₩41,880 | ₩40,184 | ₩41,105 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,755 | ₩40,932 | ₩38,474 | ₩40,544 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,648 | ₩39,302 | ₩38,087 | ₩39,195 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,583 | ₩39,890 | ₩38,568 | ₩38,822 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,221 | ₩40,023 | ₩37,646 | ₩40,010 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,464 | ₩40,464 | ₩37,780 | ₩38,234 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,078 | ₩41,626 | ₩39,770 | ₩40,317 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,089 | ₩41,105 | ₩38,875 | ₩41,052 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,730 | ₩40,010 | ₩38,741 | ₩39,289 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,503 | ₩40,237 | ₩38,875 | ₩39,583 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,917 | ₩40,518 | ₩39,075 | ₩39,209 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,384 | ₩40,811 | ₩39,356 | ₩39,863 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,316 | ₩40,691 | ₩38,781 | ₩40,437 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,758 | ₩41,212 | ₩39,089 | ₩39,195 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,532 | ₩41,613 | ₩40,331 | ₩40,945 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,115 | ₩43,602 | ₩38,715 | ₩42,147 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,384 | ₩40,504 | ₩39,169 | ₩39,756 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,236 | ₩40,504 | ₩39,236 | ₩40,064 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,651 | ₩40,651 | ₩38,608 | ₩39,089 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,092 | ₩41,412 | ₩39,903 | ₩40,745 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,718 | ₩41,305 | ₩40,144 | ₩41,172 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,945 | ₩41,252 | ₩40,357 | ₩40,664 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,838 | ₩41,399 | ₩40,023 | ₩40,638 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩40,985 | ₩41,159 | ₩39,930 | ₩40,424 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,399 | ₩41,719 | ₩40,945 | ₩40,985 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,613 | ₩42,280 | ₩41,145 | ₩41,399 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,439 | ₩41,920 | ₩40,945 | ₩41,479 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,865 | ₩41,920 | ₩40,544 | ₩41,372 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,065 | ₩41,065 | ₩39,796 | ₩40,851 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,399 | ₩42,547 | ₩40,985 | ₩41,840 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,200 | ₩42,481 | ₩40,678 | ₩41,399 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,217 | ₩44,217 | ₩41,893 | ₩42,187 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,284 | ₩45,485 | ₩43,936 | ₩44,350 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,843 | ₩44,310 | ₩43,589 | ₩44,110 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,085 | ₩45,525 | ₩43,215 | ₩43,843 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,591 | ₩45,325 | ₩42,868 | ₩45,165 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,580 | ₩47,195 | ₩45,365 | ₩46,167 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,248 | ₩47,689 | ₩45,245 | ₩46,193 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,313 | ₩47,996 | ₩46,313 | ₩47,168 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,873 | ₩46,340 | ₩44,484 | ₩46,180 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,888 | ₩48,544 | ₩45,886 | ₩46,220 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,741 | ₩47,943 | ₩46,073 | ₩46,313 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,111 | ₩46,540 | ₩44,390 | ₩45,899 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,445 | ₩46,340 | ₩44,190 | ₩45,111 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,566 | ₩45,873 | ₩44,163 | ₩45,258 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,950 | ₩46,741 | ₩43,870 | ₩45,392 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,055 | ₩44,524 | ₩42,734 | ₩44,016 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,243 | ₩45,098 | ₩42,961 | ₩43,402 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,908 | ₩45,325 | ₩42,908 | ₩44,484 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,561 | ₩43,349 | ₩42,214 | ₩43,082 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,426 | ₩43,028 | ₩41,305 | ₩42,387 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,105 | ₩42,214 | ₩40,250 | ₩40,891 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,119 | ₩41,920 | ₩40,745 | ₩41,092 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,040 | ₩42,494 | ₩40,304 | ₩40,905 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,930 | ₩41,987 | ₩39,930 | ₩41,960 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,449 | ₩41,479 | ₩38,728 | ₩40,344 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,554 | ₩40,518 | ₩38,074 | ₩39,008 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,421 | ₩39,743 | ₩37,820 | ₩38,781 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,501 | ₩39,636 | ₩37,192 | ₩38,140 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,755 | ₩39,169 | ₩37,446 | ₩38,862 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,968 | ₩39,703 | ₩37,833 | ₩38,461 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,531 | ₩42,187 | ₩38,514 | ₩39,690 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,623 | ₩39,663 | ₩37,967 | ₩39,556 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,650 | ₩40,304 | ₩38,822 | ₩39,970 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,291 | ₩40,451 | ₩38,808 | ₩40,130 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,877 | ₩40,250 | ₩39,169 | ₩39,983 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,531 | ₩40,544 | ₩38,995 | ₩39,623 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,145 | ₩41,145 | ₩39,836 | ₩40,745 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,129 | ₩40,771 | ₩38,595 | ₩40,638 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,421 | ₩39,129 | ₩37,740 | ₩38,835 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,262 | ₩39,756 | ₩37,045 | ₩38,421 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,209 | ₩39,543 | ₩38,474 | ₩39,302 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,573 | ₩42,414 | ₩38,595 | ₩38,595 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,132 | ₩42,053 | ₩40,130 | ₩41,305 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,983 | ₩41,906 | ₩39,396 | ₩41,132 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,329 | ₩40,184 | ₩38,608 | ₩39,943 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,770 | ₩40,237 | ₩38,701 | ₩39,289 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,930 | ₩40,010 | ₩38,060 | ₩38,995 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,077 | ₩40,317 | ₩38,635 | ₩40,304 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,813 | ₩41,813 | ₩39,463 | ₩40,584 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,800 | ₩42,320 | ₩40,851 | ₩41,666 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,576 | ₩44,217 | ₩41,973 | ₩42,587 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,177 | ₩44,631 | ₩42,013 | ₩44,030 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,045 | ₩45,539 | ₩43,055 | ₩43,936 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,322 | ₩45,178 | ₩42,855 | ₩44,738 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,706 | ₩43,389 | ₩41,466 | ₩42,788 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,399 | ₩42,387 | ₩40,972 | ₩41,412 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,012 | ₩41,786 | ₩40,664 | ₩41,159 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,102 | ₩41,746 | ₩39,102 | ₩40,891 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,847 | ₩39,516 | ₩37,606 | ₩38,862 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,127 | ₩39,382 | ₩38,087 | ₩38,568 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,421 | ₩38,982 | ₩37,887 | ₩38,127 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩38,995 | ₩39,823 | ₩38,474 | ₩38,554 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,236 | ₩39,970 | ₩38,835 | ₩39,276 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,917 | ₩40,531 | ₩39,209 | ₩39,329 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,464 | ₩40,705 | ₩39,396 | ₩39,863 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,075 | ₩40,624 | ₩38,728 | ₩40,464 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,409 | ₩39,877 | ₩38,327 | ₩38,741 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,265 | ₩41,519 | ₩39,543 | ₩39,796 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,185 | ₩41,279 | ₩40,291 | ₩41,105 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,853 | ₩42,053 | ₩40,277 | ₩41,132 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,292 | ₩41,987 | ₩41,038 | ₩41,519 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,532 | ₩41,760 | ₩40,731 | ₩41,292 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,532 | ₩42,521 | ₩40,865 | ₩41,346 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,920 | ₩41,946 | ₩41,132 | ₩41,506 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,679 | ₩42,214 | ₩40,731 | ₩41,626 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,452 | ₩42,280 | ₩41,025 | ₩41,693 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,481 | ₩42,507 | ₩41,319 | ₩41,466 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,001 | ₩43,309 | ₩41,786 | ₩42,107 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,132 | ₩43,082 | ₩40,932 | ₩42,214 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,332 | ₩41,639 | ₩40,544 | ₩40,664 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,679 | ₩42,053 | ₩40,638 | ₩41,025 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,507 | ₩42,841 | ₩41,492 | ₩42,320 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,521 | ₩43,028 | ₩41,693 | ₩42,481 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,601 | ₩43,335 | ₩41,372 | ₩42,668 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,880 | ₩43,896 | ₩41,613 | ₩42,935 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,320 | ₩42,347 | ₩41,586 | ₩41,693 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,920 | ₩42,654 | ₩41,506 | ₩42,294 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,921 | ₩44,003 | ₩41,332 | ₩41,826 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,602 | ₩44,070 | ₩41,946 | ₩42,307 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,918 | ₩43,643 | ₩40,918 | ₩42,961 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,773 | ₩42,774 | ₩41,105 | ₩41,199 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,132 | ₩41,826 | ₩40,731 | ₩41,679 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,119 | ₩41,880 | ₩40,838 | ₩41,800 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,476 | ₩41,252 | ₩39,476 | ₩40,731 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,222 | ₩39,436 | ₩37,526 | ₩38,968 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,089 | ₩39,316 | ₩38,514 | ₩39,316 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,663 | ₩40,197 | ₩38,314 | ₩39,289 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,893 | ₩42,107 | ₩39,877 | ₩40,197 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,865 | ₩42,307 | ₩40,651 | ₩41,078 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,930 | ₩41,706 | ₩38,942 | ₩40,865 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,132 | ₩41,172 | ₩39,730 | ₩40,010 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,369 | ₩42,267 | ₩39,089 | ₩40,758 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,932 | ₩41,012 | ₩39,195 | ₩40,117 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,798 | ₩41,906 | ₩40,210 | ₩40,771 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,930 | ₩41,866 | ₩39,823 | ₩40,518 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,770 | ₩39,943 | ₩37,473 | ₩39,449 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,621 | ₩38,621 | ₩36,698 | ₩38,234 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,810 | ₩39,810 | ₩38,327 | ₩39,035 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,012 | ₩41,012 | ₩38,728 | ₩39,770 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,756 | ₩41,092 | ₩39,209 | ₩39,650 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,561 | ₩42,601 | ₩40,411 | ₩40,731 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,613 | ₩44,110 | ₩41,426 | ₩41,573 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,626 | ₩41,893 | ₩39,957 | ₩40,718 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,412 | ₩45,005 | ₩41,359 | ₩42,107 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,237 | ₩42,214 | ₩38,942 | ₩41,319 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,554 | ₩43,723 | ₩37,940 | ₩41,065 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,662 | ₩31,370 | ₩29,794 | ₩30,021 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,540 | ₩31,290 | ₩29,540 | ₩30,315 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,512 | ₩29,500 | ₩28,392 | ₩29,246 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,766 | ₩30,154 | ₩28,445 | ₩28,712 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,901 | ₩30,488 | ₩28,191 | ₩28,926 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,580 | ₩29,967 | ₩29,407 | ₩29,714 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,381 | ₩30,528 | ₩29,193 | ₩29,807 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,341 | ₩31,530 | ₩29,433 | ₩30,301 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,276 | ₩32,905 | ₩29,874 | ₩29,874 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,502 | ₩32,358 | ₩30,261 | ₩32,024 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,196 | ₩31,343 | ₩29,380 | ₩29,847 | -4.32% | 44.7만 |
|---|