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 | ₩35,232 | ₩35,392 | ₩34,310 | ₩34,350 | -2.50% | 26만 |
| 2026.10.08 | ₩35,045 | ₩35,927 | ₩34,711 | ₩35,259 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,833 | ₩36,141 | ₩34,885 | ₩35,058 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,419 | ₩36,274 | ₩35,246 | ₩36,127 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,110 | ₩35,900 | ₩34,110 | ₩35,513 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,188 | ₩33,642 | ₩32,907 | ₩33,415 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,791 | ₩34,791 | ₩33,068 | ₩33,335 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,457 | ₩34,871 | ₩34,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,671 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,377 | ₩34,484 | ₩33,709 | ₩34,377 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,566 | ₩35,593 | ₩34,471 | ₩34,551 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,154 | ₩36,154 | ₩35,219 | ₩35,566 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,715 | ₩37,103 | ₩36,181 | ₩36,314 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,902 | ₩37,864 | ₩36,448 | ₩36,622 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,822 | ₩37,410 | ₩36,769 | ₩37,129 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,677 | ₩37,811 | ₩36,755 | ₩37,263 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,532 | ₩38,626 | ₩37,744 | ₩37,838 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,786 | ₩39,307 | ₩38,546 | ₩38,933 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,280 | ₩39,280 | ₩38,292 | ₩38,826 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,708 | ₩40,015 | ₩38,920 | ₩39,655 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,735 | ₩40,229 | ₩39,040 | ₩39,548 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩41,004 | ₩41,004 | ₩39,588 | ₩39,628 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,775 | ₩41,378 | ₩39,454 | ₩41,071 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,561 | ₩40,269 | ₩39,040 | ₩39,855 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,307 | ₩39,882 | ₩38,920 | ₩39,561 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,559 | ₩39,214 | ₩38,011 | ₩38,813 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,922 | ₩40,323 | ₩38,292 | ₩38,559 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,013 | ₩39,868 | ₩38,746 | ₩39,641 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,693 | ₩39,668 | ₩38,532 | ₩39,053 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,065 | ₩38,960 | ₩37,811 | ₩38,612 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,372 | ₩38,372 | ₩37,276 | ₩37,610 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,918 | ₩38,425 | ₩37,423 | ₩38,145 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,065 | ₩38,305 | ₩37,503 | ₩37,864 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,918 | ₩38,238 | ₩37,423 | ₩37,958 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,490 | ₩38,345 | ₩37,076 | ₩38,105 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,797 | ₩38,439 | ₩37,303 | ₩37,544 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,624 | ₩38,212 | ₩37,357 | ₩37,570 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,089 | ₩37,971 | ₩36,889 | ₩36,889 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,172 | ₩38,172 | ₩36,809 | ₩36,982 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,677 | ₩38,025 | ₩37,022 | ₩37,811 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,397 | ₩38,038 | ₩36,876 | ₩37,544 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,357 | ₩37,704 | ₩36,956 | ₩37,263 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,183 | ₩39,147 | ₩36,769 | ₩37,544 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,254 | ₩39,802 | ₩36,742 | ₩37,463 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,093 | ₩39,334 | ₩38,345 | ₩39,174 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,813 | ₩39,307 | ₩38,265 | ₩38,465 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,267 | ₩40,122 | ₩38,773 | ₩38,853 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,082 | ₩40,349 | ₩38,987 | ₩39,494 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,592 | ₩41,953 | ₩39,574 | ₩40,136 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,033 | ₩42,554 | ₩41,432 | ₩41,552 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,434 | ₩43,102 | ₩41,498 | ₩42,527 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,082 | ₩42,059 | ₩39,187 | ₩41,979 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,681 | ₩40,376 | ₩39,454 | ₩39,775 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,403 | ₩40,576 | ₩38,840 | ₩39,441 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,563 | ₩40,844 | ₩39,975 | ₩40,710 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,300 | ₩42,300 | ₩40,550 | ₩40,723 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,193 | ₩42,714 | ₩41,832 | ₩42,086 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,685 | ₩42,340 | ₩41,338 | ₩42,059 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,951 | ₩42,059 | ₩40,670 | ₩41,445 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,042 | ₩40,603 | ₩39,227 | ₩40,229 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,601 | ₩40,055 | ₩39,227 | ₩39,748 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,260 | ₩42,340 | ₩39,574 | ₩39,788 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,913 | ₩42,287 | ₩41,351 | ₩41,779 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,109 | ₩41,966 | ₩40,109 | ₩41,859 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,151 | ₩42,126 | ₩40,483 | ₩40,617 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,427 | ₩41,191 | ₩39,427 | ₩41,004 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,240 | ₩39,454 | ₩38,479 | ₩39,120 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,788 | ₩40,296 | ₩39,200 | ₩39,347 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,735 | ₩39,975 | ₩38,960 | ₩39,321 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,506 | ₩39,908 | ₩38,158 | ₩39,588 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,546 | ₩39,307 | ₩37,691 | ₩37,944 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,401 | ₩40,029 | ₩37,717 | ₩38,292 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,403 | ₩40,790 | ₩39,227 | ₩39,721 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,828 | ₩40,830 | ₩39,521 | ₩40,095 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,214 | ₩40,510 | ₩39,187 | ₩39,748 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,267 | ₩40,015 | ₩38,880 | ₩39,574 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,189 | ₩40,283 | ₩38,773 | ₩39,334 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,472 | ₩41,819 | ₩40,456 | ₩40,657 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,220 | ₩42,848 | ₩40,884 | ₩42,100 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,768 | ₩42,768 | ₩41,552 | ₩42,220 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,367 | ₩43,556 | ₩41,325 | ₩42,233 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,128 | ₩43,369 | ₩41,846 | ₩42,059 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,649 | ₩43,649 | ₩42,647 | ₩43,289 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,050 | ₩44,598 | ₩43,583 | ₩44,170 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,806 | ₩44,892 | ₩41,485 | ₩44,571 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,802 | ₩41,525 | ₩39,748 | ₩41,044 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,254 | ₩40,055 | ₩38,305 | ₩39,908 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,855 | ₩40,323 | ₩39,254 | ₩39,441 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,617 | ₩40,737 | ₩39,093 | ₩39,427 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,162 | ₩41,218 | ₩40,162 | ₩40,830 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,086 | ₩42,086 | ₩40,483 | ₩40,510 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,153 | ₩42,300 | ₩41,485 | ₩41,979 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,298 | ₩42,941 | ₩41,298 | ₩42,220 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,098 | ₩41,538 | ₩40,109 | ₩41,525 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,857 | ₩41,899 | ₩40,202 | ₩41,124 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,773 | ₩40,951 | ₩38,492 | ₩40,563 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,666 | ₩39,321 | ₩38,105 | ₩39,214 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,601 | ₩39,908 | ₩38,586 | ₩38,840 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,238 | ₩40,042 | ₩37,664 | ₩40,029 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,483 | ₩40,483 | ₩37,797 | ₩38,252 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,098 | ₩41,645 | ₩39,788 | ₩40,336 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,107 | ₩41,124 | ₩38,893 | ₩41,071 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,748 | ₩40,029 | ₩38,759 | ₩39,307 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,521 | ₩40,256 | ₩38,893 | ₩39,601 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,935 | ₩40,536 | ₩39,093 | ₩39,227 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,403 | ₩40,830 | ₩39,374 | ₩39,882 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,334 | ₩40,710 | ₩38,799 | ₩40,456 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,777 | ₩41,231 | ₩39,107 | ₩39,214 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,552 | ₩41,632 | ₩40,349 | ₩40,964 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,133 | ₩43,623 | ₩38,733 | ₩42,166 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,403 | ₩40,523 | ₩39,187 | ₩39,775 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,254 | ₩40,523 | ₩39,254 | ₩40,082 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,670 | ₩40,670 | ₩38,626 | ₩39,107 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,111 | ₩41,432 | ₩39,922 | ₩40,763 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,737 | ₩41,325 | ₩40,162 | ₩41,191 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,964 | ₩41,271 | ₩40,376 | ₩40,683 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,857 | ₩41,418 | ₩40,042 | ₩40,657 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩41,004 | ₩41,178 | ₩39,948 | ₩40,443 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,418 | ₩41,739 | ₩40,964 | ₩41,004 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,632 | ₩42,300 | ₩41,164 | ₩41,418 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,458 | ₩41,939 | ₩40,964 | ₩41,498 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,884 | ₩41,939 | ₩40,563 | ₩41,391 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,084 | ₩41,084 | ₩39,815 | ₩40,870 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,418 | ₩42,567 | ₩41,004 | ₩41,859 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,220 | ₩42,500 | ₩40,697 | ₩41,418 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,237 | ₩44,237 | ₩41,913 | ₩42,206 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,304 | ₩45,507 | ₩43,957 | ₩44,371 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,863 | ₩44,331 | ₩43,609 | ₩44,130 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,106 | ₩45,547 | ₩43,235 | ₩43,863 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,611 | ₩45,346 | ₩42,888 | ₩45,186 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,602 | ₩47,217 | ₩45,386 | ₩46,188 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,270 | ₩47,711 | ₩45,266 | ₩46,215 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,335 | ₩48,018 | ₩46,335 | ₩47,190 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,894 | ₩46,362 | ₩44,504 | ₩46,201 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,909 | ₩48,566 | ₩45,907 | ₩46,241 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,762 | ₩47,965 | ₩46,094 | ₩46,335 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,132 | ₩46,562 | ₩44,411 | ₩45,921 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,466 | ₩46,362 | ₩44,211 | ₩45,132 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,587 | ₩45,894 | ₩44,184 | ₩45,279 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,970 | ₩46,762 | ₩43,890 | ₩45,413 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,075 | ₩44,545 | ₩42,754 | ₩44,037 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,264 | ₩45,119 | ₩42,981 | ₩43,422 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,928 | ₩45,346 | ₩42,928 | ₩44,504 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,581 | ₩43,369 | ₩42,233 | ₩43,102 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,445 | ₩43,048 | ₩41,325 | ₩42,407 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,124 | ₩42,233 | ₩40,269 | ₩40,910 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,138 | ₩41,939 | ₩40,763 | ₩41,111 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,059 | ₩42,514 | ₩40,323 | ₩40,924 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,948 | ₩42,006 | ₩39,948 | ₩41,979 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,468 | ₩41,498 | ₩38,746 | ₩40,363 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,572 | ₩40,536 | ₩38,091 | ₩39,027 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,439 | ₩39,761 | ₩37,838 | ₩38,799 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,519 | ₩39,655 | ₩37,210 | ₩38,158 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,773 | ₩39,187 | ₩37,463 | ₩38,880 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,987 | ₩39,721 | ₩37,851 | ₩38,479 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,550 | ₩42,206 | ₩38,532 | ₩39,708 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,641 | ₩39,681 | ₩37,984 | ₩39,574 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,668 | ₩40,323 | ₩38,840 | ₩39,989 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,309 | ₩40,470 | ₩38,826 | ₩40,149 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,895 | ₩40,269 | ₩39,187 | ₩40,002 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,550 | ₩40,563 | ₩39,013 | ₩39,641 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,164 | ₩41,164 | ₩39,855 | ₩40,763 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,147 | ₩40,790 | ₩38,612 | ₩40,657 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,439 | ₩39,147 | ₩37,757 | ₩38,853 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,280 | ₩39,775 | ₩37,063 | ₩38,439 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,227 | ₩39,561 | ₩38,492 | ₩39,321 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,592 | ₩42,434 | ₩38,612 | ₩38,612 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,151 | ₩42,073 | ₩40,149 | ₩41,325 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩40,002 | ₩41,926 | ₩39,414 | ₩41,151 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,347 | ₩40,202 | ₩38,626 | ₩39,962 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,788 | ₩40,256 | ₩38,719 | ₩39,307 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,948 | ₩40,029 | ₩38,078 | ₩39,013 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,095 | ₩40,336 | ₩38,653 | ₩40,323 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,832 | ₩41,832 | ₩39,481 | ₩40,603 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,819 | ₩42,340 | ₩40,870 | ₩41,685 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,596 | ₩44,237 | ₩41,993 | ₩42,607 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,197 | ₩44,651 | ₩42,033 | ₩44,050 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,066 | ₩45,560 | ₩43,075 | ₩43,957 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,342 | ₩45,199 | ₩42,874 | ₩44,758 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,725 | ₩43,409 | ₩41,485 | ₩42,808 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,418 | ₩42,407 | ₩40,991 | ₩41,432 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,031 | ₩41,806 | ₩40,683 | ₩41,178 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,120 | ₩41,766 | ₩39,120 | ₩40,910 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,864 | ₩39,534 | ₩37,624 | ₩38,880 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,145 | ₩39,401 | ₩38,105 | ₩38,586 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,439 | ₩39,000 | ₩37,904 | ₩38,145 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,013 | ₩39,842 | ₩38,492 | ₩38,572 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,254 | ₩39,989 | ₩38,853 | ₩39,294 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,935 | ₩40,550 | ₩39,227 | ₩39,347 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,483 | ₩40,723 | ₩39,414 | ₩39,882 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,093 | ₩40,643 | ₩38,746 | ₩40,483 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,427 | ₩39,895 | ₩38,345 | ₩38,759 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,285 | ₩41,538 | ₩39,561 | ₩39,815 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,204 | ₩41,298 | ₩40,309 | ₩41,124 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,872 | ₩42,073 | ₩40,296 | ₩41,151 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,311 | ₩42,006 | ₩41,057 | ₩41,538 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,552 | ₩41,779 | ₩40,750 | ₩41,311 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,552 | ₩42,540 | ₩40,884 | ₩41,365 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,939 | ₩41,966 | ₩41,151 | ₩41,525 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,699 | ₩42,233 | ₩40,750 | ₩41,645 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,472 | ₩42,300 | ₩41,044 | ₩41,712 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,500 | ₩42,527 | ₩41,338 | ₩41,485 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,021 | ₩43,329 | ₩41,806 | ₩42,126 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,151 | ₩43,102 | ₩40,951 | ₩42,233 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,351 | ₩41,659 | ₩40,563 | ₩40,683 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,699 | ₩42,073 | ₩40,657 | ₩41,044 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,527 | ₩42,861 | ₩41,512 | ₩42,340 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,540 | ₩43,048 | ₩41,712 | ₩42,500 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,621 | ₩43,355 | ₩41,391 | ₩42,687 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,899 | ₩43,917 | ₩41,632 | ₩42,955 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,340 | ₩42,367 | ₩41,605 | ₩41,712 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,939 | ₩42,674 | ₩41,525 | ₩42,313 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,941 | ₩44,024 | ₩41,351 | ₩41,846 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,623 | ₩44,090 | ₩41,966 | ₩42,327 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,937 | ₩43,663 | ₩40,937 | ₩42,981 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,792 | ₩42,794 | ₩41,124 | ₩41,218 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,151 | ₩41,846 | ₩40,750 | ₩41,699 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,138 | ₩41,899 | ₩40,857 | ₩41,819 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,494 | ₩41,271 | ₩39,494 | ₩40,750 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,240 | ₩39,454 | ₩37,544 | ₩38,987 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,107 | ₩39,334 | ₩38,532 | ₩39,334 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,681 | ₩40,216 | ₩38,332 | ₩39,307 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,913 | ₩42,126 | ₩39,895 | ₩40,216 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,884 | ₩42,327 | ₩40,670 | ₩41,098 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,948 | ₩41,725 | ₩38,960 | ₩40,884 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,151 | ₩41,191 | ₩39,748 | ₩40,029 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,387 | ₩42,287 | ₩39,107 | ₩40,777 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,951 | ₩41,031 | ₩39,214 | ₩40,136 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,817 | ₩41,926 | ₩40,229 | ₩40,790 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,948 | ₩41,886 | ₩39,842 | ₩40,536 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,788 | ₩39,962 | ₩37,490 | ₩39,468 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,639 | ₩38,639 | ₩36,715 | ₩38,252 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,828 | ₩39,828 | ₩38,345 | ₩39,053 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,031 | ₩41,031 | ₩38,746 | ₩39,788 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,775 | ₩41,111 | ₩39,227 | ₩39,668 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,581 | ₩42,621 | ₩40,429 | ₩40,750 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,632 | ₩44,130 | ₩41,445 | ₩41,592 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,645 | ₩41,913 | ₩39,975 | ₩40,737 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,432 | ₩45,026 | ₩41,378 | ₩42,126 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,256 | ₩42,233 | ₩38,960 | ₩41,338 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,572 | ₩43,743 | ₩37,958 | ₩41,084 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,676 | ₩31,384 | ₩29,808 | ₩30,035 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,554 | ₩31,304 | ₩29,554 | ₩30,329 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,525 | ₩29,514 | ₩28,405 | ₩29,260 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,779 | ₩30,168 | ₩28,458 | ₩28,726 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,915 | ₩30,502 | ₩28,204 | ₩28,939 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,594 | ₩29,981 | ₩29,420 | ₩29,728 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,396 | ₩30,543 | ₩29,206 | ₩29,821 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,356 | ₩31,545 | ₩29,447 | ₩30,315 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,291 | ₩32,921 | ₩29,888 | ₩29,888 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,516 | ₩32,373 | ₩30,275 | ₩32,039 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,211 | ₩31,358 | ₩29,394 | ₩29,861 | -4.32% | 44.7만 |
|---|