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 | ₩35,228 | ₩35,389 | ₩34,307 | ₩34,347 | -2.50% | 26만 |
| 2026.10.08 | ₩35,041 | ₩35,923 | ₩34,707 | ₩35,255 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,830 | ₩36,137 | ₩34,881 | ₩35,055 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,416 | ₩36,270 | ₩35,242 | ₩36,124 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,106 | ₩35,896 | ₩34,106 | ₩35,509 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,185 | ₩33,639 | ₩32,904 | ₩33,412 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,788 | ₩34,788 | ₩33,064 | ₩33,331 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,454 | ₩34,868 | ₩34,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,667 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,373 | ₩34,480 | ₩33,706 | ₩34,373 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,562 | ₩35,589 | ₩34,467 | ₩34,547 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,150 | ₩36,150 | ₩35,215 | ₩35,562 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,711 | ₩37,099 | ₩36,177 | ₩36,311 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,898 | ₩37,860 | ₩36,444 | ₩36,618 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,818 | ₩37,406 | ₩36,765 | ₩37,125 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,673 | ₩37,807 | ₩36,751 | ₩37,259 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,528 | ₩38,622 | ₩37,740 | ₩37,834 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,782 | ₩39,303 | ₩38,542 | ₩38,929 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,276 | ₩39,276 | ₩38,288 | ₩38,822 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,704 | ₩40,011 | ₩38,916 | ₩39,650 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,731 | ₩40,225 | ₩39,036 | ₩39,544 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩41,000 | ₩41,000 | ₩39,584 | ₩39,624 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,771 | ₩41,374 | ₩39,450 | ₩41,066 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,557 | ₩40,265 | ₩39,036 | ₩39,851 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,303 | ₩39,878 | ₩38,916 | ₩39,557 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,555 | ₩39,210 | ₩38,007 | ₩38,809 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,918 | ₩40,318 | ₩38,288 | ₩38,555 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,009 | ₩39,864 | ₩38,742 | ₩39,637 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,689 | ₩39,664 | ₩38,528 | ₩39,049 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,061 | ₩38,956 | ₩37,807 | ₩38,608 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,368 | ₩38,368 | ₩37,272 | ₩37,606 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,914 | ₩38,421 | ₩37,419 | ₩38,141 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,061 | ₩38,301 | ₩37,500 | ₩37,860 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,914 | ₩38,234 | ₩37,419 | ₩37,954 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,486 | ₩38,341 | ₩37,072 | ₩38,101 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,793 | ₩38,435 | ₩37,299 | ₩37,540 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,620 | ₩38,208 | ₩37,353 | ₩37,566 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,085 | ₩37,967 | ₩36,885 | ₩36,885 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,168 | ₩38,168 | ₩36,805 | ₩36,979 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,673 | ₩38,021 | ₩37,019 | ₩37,807 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,393 | ₩38,034 | ₩36,872 | ₩37,540 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,353 | ₩37,700 | ₩36,952 | ₩37,259 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,179 | ₩39,143 | ₩36,765 | ₩37,540 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,250 | ₩39,797 | ₩36,738 | ₩37,459 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,089 | ₩39,330 | ₩38,341 | ₩39,169 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,809 | ₩39,303 | ₩38,261 | ₩38,461 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,263 | ₩40,118 | ₩38,769 | ₩38,849 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,078 | ₩40,345 | ₩38,982 | ₩39,490 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,587 | ₩41,948 | ₩39,570 | ₩40,131 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,028 | ₩42,549 | ₩41,427 | ₩41,547 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,429 | ₩43,097 | ₩41,494 | ₩42,523 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,078 | ₩42,055 | ₩39,183 | ₩41,975 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,677 | ₩40,372 | ₩39,450 | ₩39,771 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,399 | ₩40,572 | ₩38,835 | ₩39,437 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,559 | ₩40,839 | ₩39,971 | ₩40,706 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,296 | ₩42,296 | ₩40,545 | ₩40,719 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,189 | ₩42,710 | ₩41,828 | ₩42,082 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,681 | ₩42,336 | ₩41,334 | ₩42,055 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,946 | ₩42,055 | ₩40,666 | ₩41,441 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,038 | ₩40,599 | ₩39,223 | ₩40,225 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,597 | ₩40,051 | ₩39,223 | ₩39,744 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,255 | ₩42,336 | ₩39,570 | ₩39,784 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,908 | ₩42,282 | ₩41,347 | ₩41,775 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,105 | ₩41,962 | ₩40,105 | ₩41,855 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,147 | ₩42,122 | ₩40,479 | ₩40,612 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,423 | ₩41,187 | ₩39,423 | ₩41,000 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,236 | ₩39,450 | ₩38,475 | ₩39,116 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,784 | ₩40,292 | ₩39,196 | ₩39,343 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,731 | ₩39,971 | ₩38,956 | ₩39,316 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,502 | ₩39,904 | ₩38,154 | ₩39,584 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,542 | ₩39,303 | ₩37,687 | ₩37,940 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,397 | ₩40,024 | ₩37,713 | ₩38,288 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,399 | ₩40,786 | ₩39,223 | ₩39,717 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,824 | ₩40,826 | ₩39,517 | ₩40,091 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,210 | ₩40,505 | ₩39,183 | ₩39,744 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,263 | ₩40,011 | ₩38,876 | ₩39,570 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,185 | ₩40,278 | ₩38,769 | ₩39,330 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,467 | ₩41,815 | ₩40,452 | ₩40,652 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,215 | ₩42,843 | ₩40,879 | ₩42,095 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,763 | ₩42,763 | ₩41,547 | ₩42,215 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,362 | ₩43,551 | ₩41,320 | ₩42,229 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,124 | ₩43,364 | ₩41,841 | ₩42,055 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,645 | ₩43,645 | ₩42,643 | ₩43,284 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,046 | ₩44,593 | ₩43,578 | ₩44,166 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,801 | ₩44,887 | ₩41,481 | ₩44,567 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,797 | ₩41,521 | ₩39,744 | ₩41,040 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,250 | ₩40,051 | ₩38,301 | ₩39,904 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,851 | ₩40,318 | ₩39,250 | ₩39,437 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,612 | ₩40,733 | ₩39,089 | ₩39,423 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,158 | ₩41,213 | ₩40,158 | ₩40,826 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,082 | ₩42,082 | ₩40,479 | ₩40,505 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,149 | ₩42,296 | ₩41,481 | ₩41,975 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,294 | ₩42,937 | ₩41,294 | ₩42,215 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,093 | ₩41,534 | ₩40,105 | ₩41,521 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,853 | ₩41,895 | ₩40,198 | ₩41,120 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,769 | ₩40,946 | ₩38,488 | ₩40,559 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,662 | ₩39,316 | ₩38,101 | ₩39,210 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,597 | ₩39,904 | ₩38,582 | ₩38,835 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,234 | ₩40,038 | ₩37,660 | ₩40,024 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,479 | ₩40,479 | ₩37,793 | ₩38,248 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,093 | ₩41,641 | ₩39,784 | ₩40,332 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,103 | ₩41,120 | ₩38,889 | ₩41,066 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,744 | ₩40,024 | ₩38,755 | ₩39,303 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,517 | ₩40,252 | ₩38,889 | ₩39,597 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,931 | ₩40,532 | ₩39,089 | ₩39,223 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,399 | ₩40,826 | ₩39,370 | ₩39,878 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,330 | ₩40,706 | ₩38,795 | ₩40,452 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,773 | ₩41,227 | ₩39,103 | ₩39,210 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,547 | ₩41,628 | ₩40,345 | ₩40,960 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,129 | ₩43,618 | ₩38,729 | ₩42,162 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,399 | ₩40,519 | ₩39,183 | ₩39,771 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,250 | ₩40,519 | ₩39,250 | ₩40,078 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,666 | ₩40,666 | ₩38,622 | ₩39,103 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,107 | ₩41,427 | ₩39,918 | ₩40,759 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,733 | ₩41,320 | ₩40,158 | ₩41,187 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,960 | ₩41,267 | ₩40,372 | ₩40,679 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,853 | ₩41,414 | ₩40,038 | ₩40,652 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩41,000 | ₩41,173 | ₩39,944 | ₩40,439 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,414 | ₩41,734 | ₩40,960 | ₩41,000 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,628 | ₩42,296 | ₩41,160 | ₩41,414 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,454 | ₩41,935 | ₩40,960 | ₩41,494 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,879 | ₩41,935 | ₩40,559 | ₩41,387 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,080 | ₩41,080 | ₩39,811 | ₩40,866 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,414 | ₩42,563 | ₩41,000 | ₩41,855 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,215 | ₩42,496 | ₩40,692 | ₩41,414 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,233 | ₩44,233 | ₩41,908 | ₩42,202 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,299 | ₩45,502 | ₩43,952 | ₩44,366 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,859 | ₩44,326 | ₩43,605 | ₩44,126 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,101 | ₩45,542 | ₩43,231 | ₩43,859 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,607 | ₩45,341 | ₩42,883 | ₩45,181 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,597 | ₩47,212 | ₩45,382 | ₩46,183 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,265 | ₩47,706 | ₩45,261 | ₩46,210 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,330 | ₩48,013 | ₩46,330 | ₩47,185 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,889 | ₩46,357 | ₩44,500 | ₩46,196 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,905 | ₩48,561 | ₩45,903 | ₩46,237 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,758 | ₩47,960 | ₩46,090 | ₩46,330 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,128 | ₩46,557 | ₩44,406 | ₩45,916 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,462 | ₩46,357 | ₩44,206 | ₩45,128 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,582 | ₩45,889 | ₩44,179 | ₩45,275 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,965 | ₩46,758 | ₩43,885 | ₩45,408 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,070 | ₩44,540 | ₩42,750 | ₩44,032 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,259 | ₩45,114 | ₩42,977 | ₩43,418 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,923 | ₩45,341 | ₩42,923 | ₩44,500 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,576 | ₩43,364 | ₩42,229 | ₩43,097 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,441 | ₩43,044 | ₩41,320 | ₩42,402 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,120 | ₩42,229 | ₩40,265 | ₩40,906 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,133 | ₩41,935 | ₩40,759 | ₩41,107 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,055 | ₩42,509 | ₩40,318 | ₩40,920 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,944 | ₩42,002 | ₩39,944 | ₩41,975 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,463 | ₩41,494 | ₩38,742 | ₩40,358 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,568 | ₩40,532 | ₩38,087 | ₩39,023 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,435 | ₩39,757 | ₩37,834 | ₩38,795 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,515 | ₩39,650 | ₩37,206 | ₩38,154 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,769 | ₩39,183 | ₩37,459 | ₩38,876 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,982 | ₩39,717 | ₩37,847 | ₩38,475 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,545 | ₩42,202 | ₩38,528 | ₩39,704 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,637 | ₩39,677 | ₩37,980 | ₩39,570 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,664 | ₩40,318 | ₩38,835 | ₩39,984 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,305 | ₩40,465 | ₩38,822 | ₩40,145 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,891 | ₩40,265 | ₩39,183 | ₩39,998 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,545 | ₩40,559 | ₩39,009 | ₩39,637 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,160 | ₩41,160 | ₩39,851 | ₩40,759 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,143 | ₩40,786 | ₩38,608 | ₩40,652 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,435 | ₩39,143 | ₩37,753 | ₩38,849 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,276 | ₩39,771 | ₩37,059 | ₩38,435 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,223 | ₩39,557 | ₩38,488 | ₩39,316 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,587 | ₩42,429 | ₩38,608 | ₩38,608 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,147 | ₩42,068 | ₩40,145 | ₩41,320 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,998 | ₩41,921 | ₩39,410 | ₩41,147 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,343 | ₩40,198 | ₩38,622 | ₩39,958 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,784 | ₩40,252 | ₩38,715 | ₩39,303 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,944 | ₩40,024 | ₩38,074 | ₩39,009 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,091 | ₩40,332 | ₩38,648 | ₩40,318 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,828 | ₩41,828 | ₩39,477 | ₩40,599 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,815 | ₩42,336 | ₩40,866 | ₩41,681 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,591 | ₩44,233 | ₩41,988 | ₩42,603 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,193 | ₩44,647 | ₩42,028 | ₩44,046 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,061 | ₩45,555 | ₩43,070 | ₩43,952 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,338 | ₩45,195 | ₩42,870 | ₩44,754 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,721 | ₩43,404 | ₩41,481 | ₩42,803 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,414 | ₩42,402 | ₩40,986 | ₩41,427 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,026 | ₩41,801 | ₩40,679 | ₩41,173 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,116 | ₩41,761 | ₩39,116 | ₩40,906 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,860 | ₩39,530 | ₩37,620 | ₩38,876 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,141 | ₩39,397 | ₩38,101 | ₩38,582 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,435 | ₩38,996 | ₩37,900 | ₩38,141 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,009 | ₩39,837 | ₩38,488 | ₩38,568 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,250 | ₩39,984 | ₩38,849 | ₩39,290 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,931 | ₩40,545 | ₩39,223 | ₩39,343 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,479 | ₩40,719 | ₩39,410 | ₩39,878 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,089 | ₩40,639 | ₩38,742 | ₩40,479 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,423 | ₩39,891 | ₩38,341 | ₩38,755 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,280 | ₩41,534 | ₩39,557 | ₩39,811 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,200 | ₩41,294 | ₩40,305 | ₩41,120 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,868 | ₩42,068 | ₩40,292 | ₩41,147 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,307 | ₩42,002 | ₩41,053 | ₩41,534 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,547 | ₩41,775 | ₩40,746 | ₩41,307 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,547 | ₩42,536 | ₩40,879 | ₩41,360 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,935 | ₩41,962 | ₩41,147 | ₩41,521 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,694 | ₩42,229 | ₩40,746 | ₩41,641 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,467 | ₩42,296 | ₩41,040 | ₩41,708 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,496 | ₩42,523 | ₩41,334 | ₩41,481 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,017 | ₩43,324 | ₩41,801 | ₩42,122 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,147 | ₩43,097 | ₩40,946 | ₩42,229 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,347 | ₩41,654 | ₩40,559 | ₩40,679 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,694 | ₩42,068 | ₩40,652 | ₩41,040 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,523 | ₩42,857 | ₩41,507 | ₩42,336 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,536 | ₩43,044 | ₩41,708 | ₩42,496 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,616 | ₩43,351 | ₩41,387 | ₩42,683 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,895 | ₩43,912 | ₩41,628 | ₩42,950 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,336 | ₩42,362 | ₩41,601 | ₩41,708 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,935 | ₩42,670 | ₩41,521 | ₩42,309 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,937 | ₩44,019 | ₩41,347 | ₩41,841 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,618 | ₩44,086 | ₩41,962 | ₩42,322 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,933 | ₩43,658 | ₩40,933 | ₩42,977 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,788 | ₩42,790 | ₩41,120 | ₩41,213 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,147 | ₩41,841 | ₩40,746 | ₩41,694 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,133 | ₩41,895 | ₩40,853 | ₩41,815 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,490 | ₩41,267 | ₩39,490 | ₩40,746 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,236 | ₩39,450 | ₩37,540 | ₩38,982 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,103 | ₩39,330 | ₩38,528 | ₩39,330 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,677 | ₩40,211 | ₩38,328 | ₩39,303 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,908 | ₩42,122 | ₩39,891 | ₩40,211 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,879 | ₩42,322 | ₩40,666 | ₩41,093 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,944 | ₩41,721 | ₩38,956 | ₩40,879 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,147 | ₩41,187 | ₩39,744 | ₩40,024 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,383 | ₩42,282 | ₩39,103 | ₩40,773 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,946 | ₩41,026 | ₩39,210 | ₩40,131 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,813 | ₩41,921 | ₩40,225 | ₩40,786 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,944 | ₩41,881 | ₩39,837 | ₩40,532 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,784 | ₩39,958 | ₩37,486 | ₩39,463 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,635 | ₩38,635 | ₩36,711 | ₩38,248 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,824 | ₩39,824 | ₩38,341 | ₩39,049 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,026 | ₩41,026 | ₩38,742 | ₩39,784 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,771 | ₩41,107 | ₩39,223 | ₩39,664 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,576 | ₩42,616 | ₩40,425 | ₩40,746 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,628 | ₩44,126 | ₩41,441 | ₩41,587 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,641 | ₩41,908 | ₩39,971 | ₩40,733 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,427 | ₩45,021 | ₩41,374 | ₩42,122 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,252 | ₩42,229 | ₩38,956 | ₩41,334 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,568 | ₩43,738 | ₩37,954 | ₩41,080 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,673 | ₩31,381 | ₩29,805 | ₩30,032 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,551 | ₩31,301 | ₩29,551 | ₩30,326 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,522 | ₩29,511 | ₩28,402 | ₩29,257 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,776 | ₩30,165 | ₩28,455 | ₩28,722 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,911 | ₩30,499 | ₩28,201 | ₩28,936 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,591 | ₩29,978 | ₩29,417 | ₩29,724 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,392 | ₩30,539 | ₩29,203 | ₩29,818 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,352 | ₩31,541 | ₩29,444 | ₩30,312 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,287 | ₩32,917 | ₩29,885 | ₩29,885 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,513 | ₩32,370 | ₩30,272 | ₩32,036 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,207 | ₩31,354 | ₩29,390 | ₩29,858 | -4.32% | 44.7만 |
|---|