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 | ₩35,222 | ₩35,382 | ₩34,300 | ₩34,340 | -2.50% | 26만 |
| 2026.10.08 | ₩35,035 | ₩35,916 | ₩34,701 | ₩35,249 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,823 | ₩36,130 | ₩34,875 | ₩35,048 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,409 | ₩36,264 | ₩35,235 | ₩36,117 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,100 | ₩35,890 | ₩34,100 | ₩35,502 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,178 | ₩33,632 | ₩32,898 | ₩33,405 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,781 | ₩34,781 | ₩33,058 | ₩33,325 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,447 | ₩34,861 | ₩34,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,661 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,367 | ₩34,474 | ₩33,699 | ₩34,367 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,556 | ₩35,583 | ₩34,461 | ₩34,541 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,144 | ₩36,144 | ₩35,209 | ₩35,556 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,704 | ₩37,092 | ₩36,170 | ₩36,304 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,891 | ₩37,853 | ₩36,437 | ₩36,611 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,811 | ₩37,399 | ₩36,758 | ₩37,119 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,666 | ₩37,800 | ₩36,745 | ₩37,252 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,521 | ₩38,615 | ₩37,733 | ₩37,826 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,775 | ₩39,296 | ₩38,534 | ₩38,922 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,269 | ₩39,269 | ₩38,281 | ₩38,815 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,696 | ₩40,004 | ₩38,908 | ₩39,643 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,723 | ₩40,217 | ₩39,029 | ₩39,536 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩40,992 | ₩40,992 | ₩39,576 | ₩39,616 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,763 | ₩41,366 | ₩39,443 | ₩41,059 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,549 | ₩40,257 | ₩39,029 | ₩39,843 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,296 | ₩39,870 | ₩38,908 | ₩39,549 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,548 | ₩39,202 | ₩38,000 | ₩38,802 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,910 | ₩40,311 | ₩38,281 | ₩38,548 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,002 | ₩39,857 | ₩38,735 | ₩39,630 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,681 | ₩39,656 | ₩38,521 | ₩39,042 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,054 | ₩38,948 | ₩37,800 | ₩38,601 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,361 | ₩38,361 | ₩37,265 | ₩37,599 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,907 | ₩38,414 | ₩37,412 | ₩38,134 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,054 | ₩38,294 | ₩37,493 | ₩37,853 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,907 | ₩38,227 | ₩37,412 | ₩37,947 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,479 | ₩38,334 | ₩37,065 | ₩38,094 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,786 | ₩38,428 | ₩37,292 | ₩37,533 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,613 | ₩38,200 | ₩37,346 | ₩37,559 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,078 | ₩37,960 | ₩36,878 | ₩36,878 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,160 | ₩38,160 | ₩36,798 | ₩36,972 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,666 | ₩38,013 | ₩37,012 | ₩37,800 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,386 | ₩38,027 | ₩36,865 | ₩37,533 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,346 | ₩37,693 | ₩36,945 | ₩37,252 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,172 | ₩39,135 | ₩36,758 | ₩37,533 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,242 | ₩39,790 | ₩36,731 | ₩37,452 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,082 | ₩39,322 | ₩38,334 | ₩39,162 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,802 | ₩39,296 | ₩38,254 | ₩38,454 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,256 | ₩40,110 | ₩38,761 | ₩38,842 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,070 | ₩40,338 | ₩38,975 | ₩39,483 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,580 | ₩41,940 | ₩39,563 | ₩40,124 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,020 | ₩42,541 | ₩41,419 | ₩41,540 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,421 | ₩43,089 | ₩41,486 | ₩42,515 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,070 | ₩42,047 | ₩39,175 | ₩41,967 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,670 | ₩40,364 | ₩39,443 | ₩39,763 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,391 | ₩40,565 | ₩38,828 | ₩39,429 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,551 | ₩40,832 | ₩39,964 | ₩40,698 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,288 | ₩42,288 | ₩40,538 | ₩40,712 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,181 | ₩42,702 | ₩41,820 | ₩42,074 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,673 | ₩42,328 | ₩41,326 | ₩42,047 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,939 | ₩42,047 | ₩40,658 | ₩41,433 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,030 | ₩40,591 | ₩39,216 | ₩40,217 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,590 | ₩40,044 | ₩39,216 | ₩39,736 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,248 | ₩42,328 | ₩39,563 | ₩39,777 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,900 | ₩42,274 | ₩41,339 | ₩41,767 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,097 | ₩41,954 | ₩40,097 | ₩41,847 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,139 | ₩42,114 | ₩40,471 | ₩40,605 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,416 | ₩41,179 | ₩39,416 | ₩40,992 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,229 | ₩39,443 | ₩38,468 | ₩39,109 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,777 | ₩40,284 | ₩39,189 | ₩39,336 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,723 | ₩39,964 | ₩38,948 | ₩39,309 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,494 | ₩39,897 | ₩38,147 | ₩39,576 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,534 | ₩39,296 | ₩37,680 | ₩37,933 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,389 | ₩40,017 | ₩37,706 | ₩38,281 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,391 | ₩40,778 | ₩39,216 | ₩39,710 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,817 | ₩40,818 | ₩39,509 | ₩40,084 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,202 | ₩40,498 | ₩39,175 | ₩39,736 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,256 | ₩40,004 | ₩38,868 | ₩39,563 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,177 | ₩40,271 | ₩38,761 | ₩39,322 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,460 | ₩41,807 | ₩40,444 | ₩40,645 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,207 | ₩42,835 | ₩40,872 | ₩42,087 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,755 | ₩42,755 | ₩41,540 | ₩42,207 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,354 | ₩43,543 | ₩41,313 | ₩42,221 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,116 | ₩43,356 | ₩41,833 | ₩42,047 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,637 | ₩43,637 | ₩42,635 | ₩43,276 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,037 | ₩44,585 | ₩43,570 | ₩44,158 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,793 | ₩44,879 | ₩41,473 | ₩44,558 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,790 | ₩41,513 | ₩39,736 | ₩41,032 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,242 | ₩40,044 | ₩38,294 | ₩39,897 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,843 | ₩40,311 | ₩39,242 | ₩39,429 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,605 | ₩40,725 | ₩39,082 | ₩39,416 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,151 | ₩41,206 | ₩40,151 | ₩40,818 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,074 | ₩42,074 | ₩40,471 | ₩40,498 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,141 | ₩42,288 | ₩41,473 | ₩41,967 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,286 | ₩42,929 | ₩41,286 | ₩42,207 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,086 | ₩41,526 | ₩40,097 | ₩41,513 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,845 | ₩41,887 | ₩40,191 | ₩41,112 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,761 | ₩40,939 | ₩38,481 | ₩40,551 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,655 | ₩39,309 | ₩38,094 | ₩39,202 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,590 | ₩39,897 | ₩38,574 | ₩38,828 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,227 | ₩40,030 | ₩37,653 | ₩40,017 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,471 | ₩40,471 | ₩37,786 | ₩38,241 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,086 | ₩41,633 | ₩39,777 | ₩40,324 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,095 | ₩41,112 | ₩38,882 | ₩41,059 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,736 | ₩40,017 | ₩38,748 | ₩39,296 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,509 | ₩40,244 | ₩38,882 | ₩39,590 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,923 | ₩40,525 | ₩39,082 | ₩39,216 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,391 | ₩40,818 | ₩39,362 | ₩39,870 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,322 | ₩40,698 | ₩38,788 | ₩40,444 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,765 | ₩41,219 | ₩39,095 | ₩39,202 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,540 | ₩41,620 | ₩40,338 | ₩40,952 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,122 | ₩43,610 | ₩38,721 | ₩42,154 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,391 | ₩40,511 | ₩39,175 | ₩39,763 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,242 | ₩40,511 | ₩39,242 | ₩40,070 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,658 | ₩40,658 | ₩38,615 | ₩39,095 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,099 | ₩41,419 | ₩39,910 | ₩40,752 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,725 | ₩41,313 | ₩40,151 | ₩41,179 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,952 | ₩41,259 | ₩40,364 | ₩40,671 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,845 | ₩41,406 | ₩40,030 | ₩40,645 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩40,992 | ₩41,166 | ₩39,937 | ₩40,431 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,406 | ₩41,727 | ₩40,952 | ₩40,992 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,620 | ₩42,288 | ₩41,152 | ₩41,406 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,446 | ₩41,927 | ₩40,952 | ₩41,486 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,872 | ₩41,927 | ₩40,551 | ₩41,379 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,072 | ₩41,072 | ₩39,803 | ₩40,858 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,406 | ₩42,555 | ₩40,992 | ₩41,847 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,207 | ₩42,488 | ₩40,685 | ₩41,406 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,224 | ₩44,224 | ₩41,900 | ₩42,194 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,291 | ₩45,493 | ₩43,944 | ₩44,358 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,850 | ₩44,318 | ₩43,597 | ₩44,118 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,093 | ₩45,533 | ₩43,223 | ₩43,850 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,598 | ₩45,333 | ₩42,875 | ₩45,173 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,589 | ₩47,203 | ₩45,373 | ₩46,174 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,256 | ₩47,697 | ₩45,253 | ₩46,201 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,321 | ₩48,004 | ₩46,321 | ₩47,176 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,881 | ₩46,348 | ₩44,492 | ₩46,188 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,896 | ₩48,552 | ₩45,894 | ₩46,228 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,749 | ₩47,951 | ₩46,081 | ₩46,321 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,119 | ₩46,548 | ₩44,398 | ₩45,907 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,453 | ₩46,348 | ₩44,198 | ₩45,119 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,573 | ₩45,881 | ₩44,171 | ₩45,266 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,957 | ₩46,749 | ₩43,877 | ₩45,400 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,062 | ₩44,532 | ₩42,742 | ₩44,024 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,251 | ₩45,106 | ₩42,969 | ₩43,410 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,915 | ₩45,333 | ₩42,915 | ₩44,492 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,568 | ₩43,356 | ₩42,221 | ₩43,089 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,433 | ₩43,036 | ₩41,313 | ₩42,394 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,112 | ₩42,221 | ₩40,257 | ₩40,899 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,126 | ₩41,927 | ₩40,752 | ₩41,099 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,047 | ₩42,501 | ₩40,311 | ₩40,912 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,937 | ₩41,994 | ₩39,937 | ₩41,967 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,456 | ₩41,486 | ₩38,735 | ₩40,351 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,561 | ₩40,525 | ₩38,080 | ₩39,015 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,428 | ₩39,750 | ₩37,826 | ₩38,788 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,508 | ₩39,643 | ₩37,199 | ₩38,147 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,761 | ₩39,175 | ₩37,452 | ₩38,868 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,975 | ₩39,710 | ₩37,840 | ₩38,468 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,538 | ₩42,194 | ₩38,521 | ₩39,696 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,630 | ₩39,670 | ₩37,973 | ₩39,563 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,656 | ₩40,311 | ₩38,828 | ₩39,977 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,297 | ₩40,458 | ₩38,815 | ₩40,137 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,883 | ₩40,257 | ₩39,175 | ₩39,990 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,538 | ₩40,551 | ₩39,002 | ₩39,630 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,152 | ₩41,152 | ₩39,843 | ₩40,752 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,135 | ₩40,778 | ₩38,601 | ₩40,645 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,428 | ₩39,135 | ₩37,746 | ₩38,842 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,269 | ₩39,763 | ₩37,052 | ₩38,428 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,216 | ₩39,549 | ₩38,481 | ₩39,309 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,580 | ₩42,421 | ₩38,601 | ₩38,601 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,139 | ₩42,061 | ₩40,137 | ₩41,313 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,990 | ₩41,914 | ₩39,403 | ₩41,139 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,336 | ₩40,191 | ₩38,615 | ₩39,950 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,777 | ₩40,244 | ₩38,708 | ₩39,296 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,937 | ₩40,017 | ₩38,067 | ₩39,002 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,084 | ₩40,324 | ₩38,641 | ₩40,311 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,820 | ₩41,820 | ₩39,469 | ₩40,591 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,807 | ₩42,328 | ₩40,858 | ₩41,673 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,583 | ₩44,224 | ₩41,980 | ₩42,595 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,184 | ₩44,638 | ₩42,020 | ₩44,037 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,052 | ₩45,547 | ₩43,062 | ₩43,944 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,329 | ₩45,186 | ₩42,862 | ₩44,745 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,713 | ₩43,396 | ₩41,473 | ₩42,795 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,406 | ₩42,394 | ₩40,979 | ₩41,419 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,019 | ₩41,793 | ₩40,671 | ₩41,166 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,109 | ₩41,753 | ₩39,109 | ₩40,899 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,853 | ₩39,523 | ₩37,613 | ₩38,868 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,134 | ₩39,389 | ₩38,094 | ₩38,574 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,428 | ₩38,988 | ₩37,893 | ₩38,134 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,002 | ₩39,830 | ₩38,481 | ₩38,561 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,242 | ₩39,977 | ₩38,842 | ₩39,282 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,923 | ₩40,538 | ₩39,216 | ₩39,336 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,471 | ₩40,712 | ₩39,403 | ₩39,870 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,082 | ₩40,631 | ₩38,735 | ₩40,471 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,416 | ₩39,883 | ₩38,334 | ₩38,748 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,273 | ₩41,526 | ₩39,549 | ₩39,803 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,192 | ₩41,286 | ₩40,297 | ₩41,112 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,860 | ₩42,061 | ₩40,284 | ₩41,139 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,299 | ₩41,994 | ₩41,045 | ₩41,526 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,540 | ₩41,767 | ₩40,738 | ₩41,299 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,540 | ₩42,528 | ₩40,872 | ₩41,353 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,927 | ₩41,954 | ₩41,139 | ₩41,513 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,687 | ₩42,221 | ₩40,738 | ₩41,633 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,460 | ₩42,288 | ₩41,032 | ₩41,700 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,488 | ₩42,515 | ₩41,326 | ₩41,473 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,009 | ₩43,316 | ₩41,793 | ₩42,114 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,139 | ₩43,089 | ₩40,939 | ₩42,221 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,339 | ₩41,647 | ₩40,551 | ₩40,671 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,687 | ₩42,061 | ₩40,645 | ₩41,032 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,515 | ₩42,849 | ₩41,500 | ₩42,328 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,528 | ₩43,036 | ₩41,700 | ₩42,488 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,608 | ₩43,343 | ₩41,379 | ₩42,675 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,887 | ₩43,904 | ₩41,620 | ₩42,942 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,328 | ₩42,354 | ₩41,593 | ₩41,700 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,927 | ₩42,662 | ₩41,513 | ₩42,301 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,929 | ₩44,011 | ₩41,339 | ₩41,833 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,610 | ₩44,077 | ₩41,954 | ₩42,314 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,925 | ₩43,650 | ₩40,925 | ₩42,969 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,780 | ₩42,782 | ₩41,112 | ₩41,206 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,139 | ₩41,833 | ₩40,738 | ₩41,687 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,126 | ₩41,887 | ₩40,845 | ₩41,807 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,483 | ₩41,259 | ₩39,483 | ₩40,738 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,229 | ₩39,443 | ₩37,533 | ₩38,975 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,095 | ₩39,322 | ₩38,521 | ₩39,322 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,670 | ₩40,204 | ₩38,321 | ₩39,296 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,900 | ₩42,114 | ₩39,883 | ₩40,204 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,872 | ₩42,314 | ₩40,658 | ₩41,086 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,937 | ₩41,713 | ₩38,948 | ₩40,872 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,139 | ₩41,179 | ₩39,736 | ₩40,017 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,376 | ₩42,274 | ₩39,095 | ₩40,765 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,939 | ₩41,019 | ₩39,202 | ₩40,124 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,805 | ₩41,914 | ₩40,217 | ₩40,778 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,937 | ₩41,874 | ₩39,830 | ₩40,525 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,777 | ₩39,950 | ₩37,479 | ₩39,456 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,628 | ₩38,628 | ₩36,704 | ₩38,241 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,817 | ₩39,817 | ₩38,334 | ₩39,042 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,019 | ₩41,019 | ₩38,735 | ₩39,777 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,763 | ₩41,099 | ₩39,216 | ₩39,656 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,568 | ₩42,608 | ₩40,418 | ₩40,738 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,620 | ₩44,118 | ₩41,433 | ₩41,580 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,633 | ₩41,900 | ₩39,964 | ₩40,725 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,419 | ₩45,012 | ₩41,366 | ₩42,114 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,244 | ₩42,221 | ₩38,948 | ₩41,326 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,561 | ₩43,730 | ₩37,947 | ₩41,072 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,667 | ₩31,375 | ₩29,799 | ₩30,026 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,545 | ₩31,295 | ₩29,545 | ₩30,320 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,517 | ₩29,505 | ₩28,397 | ₩29,251 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,771 | ₩30,160 | ₩28,450 | ₩28,717 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,906 | ₩30,494 | ₩28,196 | ₩28,931 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,585 | ₩29,973 | ₩29,412 | ₩29,719 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,387 | ₩30,534 | ₩29,198 | ₩29,812 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,347 | ₩31,535 | ₩29,438 | ₩30,307 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,282 | ₩32,911 | ₩29,879 | ₩29,879 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,507 | ₩32,364 | ₩30,267 | ₩32,030 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,201 | ₩31,348 | ₩29,385 | ₩29,852 | -4.32% | 44.7만 |
|---|