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 | ₩35,227 | ₩35,387 | ₩34,305 | ₩34,345 | -2.50% | 26만 |
| 2026.10.08 | ₩35,040 | ₩35,922 | ₩34,706 | ₩35,254 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,828 | ₩36,136 | ₩34,880 | ₩35,053 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,414 | ₩36,269 | ₩35,241 | ₩36,122 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,105 | ₩35,895 | ₩34,105 | ₩35,508 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,183 | ₩33,637 | ₩32,903 | ₩33,410 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,786 | ₩34,786 | ₩33,063 | ₩33,330 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,452 | ₩34,866 | ₩34,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,666 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,372 | ₩34,479 | ₩33,704 | ₩34,372 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,561 | ₩35,588 | ₩34,466 | ₩34,546 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,149 | ₩36,149 | ₩35,214 | ₩35,561 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,710 | ₩37,097 | ₩36,176 | ₩36,309 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,897 | ₩37,859 | ₩36,443 | ₩36,616 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,817 | ₩37,405 | ₩36,763 | ₩37,124 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,672 | ₩37,805 | ₩36,750 | ₩37,258 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,527 | ₩38,620 | ₩37,739 | ₩37,832 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,781 | ₩39,302 | ₩38,540 | ₩38,928 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,275 | ₩39,275 | ₩38,286 | ₩38,821 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,702 | ₩40,010 | ₩38,914 | ₩39,649 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,729 | ₩40,223 | ₩39,034 | ₩39,542 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩40,998 | ₩40,998 | ₩39,582 | ₩39,622 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,769 | ₩41,372 | ₩39,449 | ₩41,065 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,555 | ₩40,263 | ₩39,034 | ₩39,849 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,302 | ₩39,876 | ₩38,914 | ₩39,555 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,553 | ₩39,208 | ₩38,006 | ₩38,807 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,916 | ₩40,317 | ₩38,286 | ₩38,553 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,008 | ₩39,863 | ₩38,741 | ₩39,636 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,687 | ₩39,662 | ₩38,527 | ₩39,048 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,059 | ₩38,954 | ₩37,805 | ₩38,607 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,366 | ₩38,366 | ₩37,271 | ₩37,605 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,912 | ₩38,420 | ₩37,418 | ₩38,139 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,059 | ₩38,300 | ₩37,498 | ₩37,859 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,912 | ₩38,233 | ₩37,418 | ₩37,952 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,485 | ₩38,340 | ₩37,071 | ₩38,099 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,792 | ₩38,433 | ₩37,298 | ₩37,538 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,618 | ₩38,206 | ₩37,351 | ₩37,565 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,084 | ₩37,966 | ₩36,884 | ₩36,884 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,166 | ₩38,166 | ₩36,803 | ₩36,977 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,672 | ₩38,019 | ₩37,017 | ₩37,805 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,391 | ₩38,033 | ₩36,870 | ₩37,538 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,351 | ₩37,699 | ₩36,950 | ₩37,258 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,178 | ₩39,141 | ₩36,763 | ₩37,538 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,248 | ₩39,796 | ₩36,737 | ₩37,458 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,088 | ₩39,328 | ₩38,340 | ₩39,168 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,807 | ₩39,302 | ₩38,260 | ₩38,460 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,262 | ₩40,116 | ₩38,767 | ₩38,847 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,076 | ₩40,344 | ₩38,981 | ₩39,489 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,586 | ₩41,947 | ₩39,569 | ₩40,130 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,027 | ₩42,548 | ₩41,426 | ₩41,546 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,428 | ₩43,095 | ₩41,492 | ₩42,521 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,076 | ₩42,054 | ₩39,181 | ₩41,973 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,676 | ₩40,370 | ₩39,449 | ₩39,769 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,397 | ₩40,571 | ₩38,834 | ₩39,435 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,557 | ₩40,838 | ₩39,970 | ₩40,704 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,294 | ₩42,294 | ₩40,544 | ₩40,718 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,187 | ₩42,708 | ₩41,826 | ₩42,080 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,679 | ₩42,334 | ₩41,332 | ₩42,054 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,945 | ₩42,054 | ₩40,664 | ₩41,439 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,036 | ₩40,597 | ₩39,221 | ₩40,223 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,595 | ₩40,050 | ₩39,221 | ₩39,742 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,254 | ₩42,334 | ₩39,569 | ₩39,783 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,907 | ₩42,281 | ₩41,345 | ₩41,773 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,103 | ₩41,960 | ₩40,103 | ₩41,853 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,145 | ₩42,120 | ₩40,477 | ₩40,611 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,422 | ₩41,185 | ₩39,422 | ₩40,998 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,235 | ₩39,449 | ₩38,473 | ₩39,115 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,783 | ₩40,290 | ₩39,195 | ₩39,342 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,729 | ₩39,970 | ₩38,954 | ₩39,315 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,500 | ₩39,903 | ₩38,153 | ₩39,582 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,540 | ₩39,302 | ₩37,685 | ₩37,939 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,395 | ₩40,023 | ₩37,712 | ₩38,286 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,397 | ₩40,784 | ₩39,221 | ₩39,716 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,823 | ₩40,824 | ₩39,515 | ₩40,090 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,208 | ₩40,504 | ₩39,181 | ₩39,742 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,262 | ₩40,010 | ₩38,874 | ₩39,569 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,183 | ₩40,277 | ₩38,767 | ₩39,328 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,466 | ₩41,813 | ₩40,450 | ₩40,651 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,214 | ₩42,842 | ₩40,878 | ₩42,094 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,762 | ₩42,762 | ₩41,546 | ₩42,214 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,361 | ₩43,550 | ₩41,319 | ₩42,227 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,122 | ₩43,363 | ₩41,840 | ₩42,054 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,643 | ₩43,643 | ₩42,641 | ₩43,283 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,044 | ₩44,592 | ₩43,576 | ₩44,164 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,800 | ₩44,886 | ₩41,479 | ₩44,565 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,796 | ₩41,519 | ₩39,742 | ₩41,038 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,248 | ₩40,050 | ₩38,300 | ₩39,903 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,849 | ₩40,317 | ₩39,248 | ₩39,435 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,611 | ₩40,731 | ₩39,088 | ₩39,422 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,157 | ₩41,212 | ₩40,157 | ₩40,824 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,080 | ₩42,080 | ₩40,477 | ₩40,504 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,147 | ₩42,294 | ₩41,479 | ₩41,973 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,292 | ₩42,935 | ₩41,292 | ₩42,214 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,092 | ₩41,533 | ₩40,103 | ₩41,519 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,851 | ₩41,893 | ₩40,197 | ₩41,118 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,767 | ₩40,945 | ₩38,487 | ₩40,557 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,660 | ₩39,315 | ₩38,099 | ₩39,208 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,595 | ₩39,903 | ₩38,580 | ₩38,834 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,233 | ₩40,036 | ₩37,658 | ₩40,023 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,477 | ₩40,477 | ₩37,792 | ₩38,246 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,092 | ₩41,639 | ₩39,783 | ₩40,330 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,101 | ₩41,118 | ₩38,887 | ₩41,065 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,742 | ₩40,023 | ₩38,754 | ₩39,302 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,515 | ₩40,250 | ₩38,887 | ₩39,595 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,929 | ₩40,531 | ₩39,088 | ₩39,221 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,397 | ₩40,824 | ₩39,368 | ₩39,876 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,328 | ₩40,704 | ₩38,794 | ₩40,450 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,771 | ₩41,225 | ₩39,101 | ₩39,208 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,546 | ₩41,626 | ₩40,344 | ₩40,958 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,128 | ₩43,616 | ₩38,727 | ₩42,160 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,397 | ₩40,517 | ₩39,181 | ₩39,769 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,248 | ₩40,517 | ₩39,248 | ₩40,076 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,664 | ₩40,664 | ₩38,620 | ₩39,101 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,105 | ₩41,426 | ₩39,916 | ₩40,758 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,731 | ₩41,319 | ₩40,157 | ₩41,185 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,958 | ₩41,265 | ₩40,370 | ₩40,678 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,851 | ₩41,412 | ₩40,036 | ₩40,651 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩40,998 | ₩41,172 | ₩39,943 | ₩40,437 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,412 | ₩41,733 | ₩40,958 | ₩40,998 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,626 | ₩42,294 | ₩41,158 | ₩41,412 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,452 | ₩41,933 | ₩40,958 | ₩41,492 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,878 | ₩41,933 | ₩40,557 | ₩41,386 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,078 | ₩41,078 | ₩39,809 | ₩40,865 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,412 | ₩42,561 | ₩40,998 | ₩41,853 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,214 | ₩42,494 | ₩40,691 | ₩41,412 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,231 | ₩44,231 | ₩41,907 | ₩42,200 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,298 | ₩45,500 | ₩43,950 | ₩44,365 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,857 | ₩44,324 | ₩43,603 | ₩44,124 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,099 | ₩45,540 | ₩43,229 | ₩43,857 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,605 | ₩45,340 | ₩42,882 | ₩45,179 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,595 | ₩47,210 | ₩45,380 | ₩46,181 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,263 | ₩47,704 | ₩45,260 | ₩46,208 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,328 | ₩48,012 | ₩46,328 | ₩47,183 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,887 | ₩46,355 | ₩44,498 | ₩46,195 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,903 | ₩48,559 | ₩45,901 | ₩46,235 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,756 | ₩47,958 | ₩46,088 | ₩46,328 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,126 | ₩46,555 | ₩44,405 | ₩45,914 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,460 | ₩46,355 | ₩44,204 | ₩45,126 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,580 | ₩45,887 | ₩44,178 | ₩45,273 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,964 | ₩46,756 | ₩43,884 | ₩45,407 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,069 | ₩44,538 | ₩42,748 | ₩44,031 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,258 | ₩45,113 | ₩42,975 | ₩43,416 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,922 | ₩45,340 | ₩42,922 | ₩44,498 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,574 | ₩43,363 | ₩42,227 | ₩43,095 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,439 | ₩43,042 | ₩41,319 | ₩42,401 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,118 | ₩42,227 | ₩40,263 | ₩40,905 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,132 | ₩41,933 | ₩40,758 | ₩41,105 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,054 | ₩42,508 | ₩40,317 | ₩40,918 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,943 | ₩42,000 | ₩39,943 | ₩41,973 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,462 | ₩41,492 | ₩38,741 | ₩40,357 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,567 | ₩40,531 | ₩38,086 | ₩39,021 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,433 | ₩39,756 | ₩37,832 | ₩38,794 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,513 | ₩39,649 | ₩37,204 | ₩38,153 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,767 | ₩39,181 | ₩37,458 | ₩38,874 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,981 | ₩39,716 | ₩37,845 | ₩38,473 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,544 | ₩42,200 | ₩38,527 | ₩39,702 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,636 | ₩39,676 | ₩37,979 | ₩39,569 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,662 | ₩40,317 | ₩38,834 | ₩39,983 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,303 | ₩40,464 | ₩38,821 | ₩40,143 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,889 | ₩40,263 | ₩39,181 | ₩39,996 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,544 | ₩40,557 | ₩39,008 | ₩39,636 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,158 | ₩41,158 | ₩39,849 | ₩40,758 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,141 | ₩40,784 | ₩38,607 | ₩40,651 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,433 | ₩39,141 | ₩37,752 | ₩38,847 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,275 | ₩39,769 | ₩37,057 | ₩38,433 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,221 | ₩39,555 | ₩38,487 | ₩39,315 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,586 | ₩42,428 | ₩38,607 | ₩38,607 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,145 | ₩42,067 | ₩40,143 | ₩41,319 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,996 | ₩41,920 | ₩39,408 | ₩41,145 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,342 | ₩40,197 | ₩38,620 | ₩39,956 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,783 | ₩40,250 | ₩38,714 | ₩39,302 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,943 | ₩40,023 | ₩38,073 | ₩39,008 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,090 | ₩40,330 | ₩38,647 | ₩40,317 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,826 | ₩41,826 | ₩39,475 | ₩40,597 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,813 | ₩42,334 | ₩40,865 | ₩41,679 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,590 | ₩44,231 | ₩41,987 | ₩42,601 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,191 | ₩44,645 | ₩42,027 | ₩44,044 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,059 | ₩45,554 | ₩43,069 | ₩43,950 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,336 | ₩45,193 | ₩42,868 | ₩44,752 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,720 | ₩43,403 | ₩41,479 | ₩42,802 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,412 | ₩42,401 | ₩40,985 | ₩41,426 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,025 | ₩41,800 | ₩40,678 | ₩41,172 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,115 | ₩41,760 | ₩39,115 | ₩40,905 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,859 | ₩39,529 | ₩37,618 | ₩38,874 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,139 | ₩39,395 | ₩38,099 | ₩38,580 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,433 | ₩38,994 | ₩37,899 | ₩38,139 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,008 | ₩39,836 | ₩38,487 | ₩38,567 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,248 | ₩39,983 | ₩38,847 | ₩39,288 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,929 | ₩40,544 | ₩39,221 | ₩39,342 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,477 | ₩40,718 | ₩39,408 | ₩39,876 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,088 | ₩40,637 | ₩38,741 | ₩40,477 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,422 | ₩39,889 | ₩38,340 | ₩38,754 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,279 | ₩41,533 | ₩39,555 | ₩39,809 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,199 | ₩41,292 | ₩40,303 | ₩41,118 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,866 | ₩42,067 | ₩40,290 | ₩41,145 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,305 | ₩42,000 | ₩41,052 | ₩41,533 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,546 | ₩41,773 | ₩40,744 | ₩41,305 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,546 | ₩42,534 | ₩40,878 | ₩41,359 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,933 | ₩41,960 | ₩41,145 | ₩41,519 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,693 | ₩42,227 | ₩40,744 | ₩41,639 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,466 | ₩42,294 | ₩41,038 | ₩41,706 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,494 | ₩42,521 | ₩41,332 | ₩41,479 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,015 | ₩43,323 | ₩41,800 | ₩42,120 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,145 | ₩43,095 | ₩40,945 | ₩42,227 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,345 | ₩41,653 | ₩40,557 | ₩40,678 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,693 | ₩42,067 | ₩40,651 | ₩41,038 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,521 | ₩42,855 | ₩41,506 | ₩42,334 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,534 | ₩43,042 | ₩41,706 | ₩42,494 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,615 | ₩43,349 | ₩41,386 | ₩42,681 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,893 | ₩43,910 | ₩41,626 | ₩42,949 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,334 | ₩42,361 | ₩41,599 | ₩41,706 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,933 | ₩42,668 | ₩41,519 | ₩42,307 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,935 | ₩44,017 | ₩41,345 | ₩41,840 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,616 | ₩44,084 | ₩41,960 | ₩42,321 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,931 | ₩43,657 | ₩40,931 | ₩42,975 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,786 | ₩42,788 | ₩41,118 | ₩41,212 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,145 | ₩41,840 | ₩40,744 | ₩41,693 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,132 | ₩41,893 | ₩40,851 | ₩41,813 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,489 | ₩41,265 | ₩39,489 | ₩40,744 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,235 | ₩39,449 | ₩37,538 | ₩38,981 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,101 | ₩39,328 | ₩38,527 | ₩39,328 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,676 | ₩40,210 | ₩38,326 | ₩39,302 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,907 | ₩42,120 | ₩39,889 | ₩40,210 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,878 | ₩42,321 | ₩40,664 | ₩41,092 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,943 | ₩41,720 | ₩38,954 | ₩40,878 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,145 | ₩41,185 | ₩39,742 | ₩40,023 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,382 | ₩42,281 | ₩39,101 | ₩40,771 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,945 | ₩41,025 | ₩39,208 | ₩40,130 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,811 | ₩41,920 | ₩40,223 | ₩40,784 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,943 | ₩41,880 | ₩39,836 | ₩40,531 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,783 | ₩39,956 | ₩37,485 | ₩39,462 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,634 | ₩38,634 | ₩36,710 | ₩38,246 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,823 | ₩39,823 | ₩38,340 | ₩39,048 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,025 | ₩41,025 | ₩38,741 | ₩39,783 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,769 | ₩41,105 | ₩39,221 | ₩39,662 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,574 | ₩42,615 | ₩40,424 | ₩40,744 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,626 | ₩44,124 | ₩41,439 | ₩41,586 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,639 | ₩41,907 | ₩39,970 | ₩40,731 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,426 | ₩45,019 | ₩41,372 | ₩42,120 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,250 | ₩42,227 | ₩38,954 | ₩41,332 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,567 | ₩43,737 | ₩37,952 | ₩41,078 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,672 | ₩31,380 | ₩29,803 | ₩30,031 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,550 | ₩31,300 | ₩29,550 | ₩30,324 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,521 | ₩29,510 | ₩28,401 | ₩29,256 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,775 | ₩30,164 | ₩28,454 | ₩28,721 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,910 | ₩30,498 | ₩28,200 | ₩28,935 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,590 | ₩29,977 | ₩29,416 | ₩29,723 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,391 | ₩30,538 | ₩29,202 | ₩29,817 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,351 | ₩31,540 | ₩29,443 | ₩30,311 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,286 | ₩32,916 | ₩29,884 | ₩29,884 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,511 | ₩32,368 | ₩30,271 | ₩32,034 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,206 | ₩31,353 | ₩29,389 | ₩29,857 | -4.32% | 44.7만 |
|---|