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 | ₩35,196 | ₩35,356 | ₩34,275 | ₩34,315 | -2.50% | 26만 |
| 2026.10.08 | ₩35,009 | ₩35,890 | ₩34,675 | ₩35,222 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,796 | ₩36,103 | ₩34,848 | ₩35,022 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,382 | ₩36,237 | ₩35,209 | ₩36,090 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,074 | ₩35,863 | ₩34,074 | ₩35,476 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,153 | ₩33,607 | ₩32,873 | ₩33,380 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,755 | ₩34,755 | ₩33,033 | ₩33,300 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,421 | ₩34,835 | ₩34,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,635 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,341 | ₩34,448 | ₩33,674 | ₩34,341 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,529 | ₩35,556 | ₩34,435 | ₩34,515 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,116 | ₩36,116 | ₩35,182 | ₩35,529 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,677 | ₩37,064 | ₩36,143 | ₩36,277 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,864 | ₩37,825 | ₩36,410 | ₩36,584 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,784 | ₩37,371 | ₩36,730 | ₩37,091 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,638 | ₩37,771 | ₩36,717 | ₩37,224 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,492 | ₩38,586 | ₩37,705 | ₩37,798 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,746 | ₩39,266 | ₩38,506 | ₩38,893 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,240 | ₩39,240 | ₩38,252 | ₩38,786 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,667 | ₩39,974 | ₩38,879 | ₩39,613 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,693 | ₩40,187 | ₩38,999 | ₩39,507 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩40,961 | ₩40,961 | ₩39,547 | ₩39,587 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,733 | ₩41,335 | ₩39,413 | ₩41,028 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,520 | ₩40,227 | ₩38,999 | ₩39,814 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,266 | ₩39,840 | ₩38,879 | ₩39,520 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,519 | ₩39,173 | ₩37,972 | ₩38,772 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,880 | ₩40,281 | ₩38,252 | ₩38,519 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩38,973 | ₩39,827 | ₩38,706 | ₩39,600 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,652 | ₩39,627 | ₩38,492 | ₩39,013 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,025 | ₩38,919 | ₩37,771 | ₩38,572 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,332 | ₩38,332 | ₩37,238 | ₩37,571 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,878 | ₩38,385 | ₩37,384 | ₩38,105 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,025 | ₩38,265 | ₩37,464 | ₩37,825 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,878 | ₩38,199 | ₩37,384 | ₩37,918 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,451 | ₩38,305 | ₩37,037 | ₩38,065 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,758 | ₩38,399 | ₩37,264 | ₩37,505 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,585 | ₩38,172 | ₩37,318 | ₩37,531 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,051 | ₩37,932 | ₩36,851 | ₩36,851 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,132 | ₩38,132 | ₩36,770 | ₩36,944 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,638 | ₩37,985 | ₩36,984 | ₩37,771 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,358 | ₩37,998 | ₩36,837 | ₩37,505 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,318 | ₩37,665 | ₩36,917 | ₩37,224 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,144 | ₩39,106 | ₩36,730 | ₩37,505 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,213 | ₩39,760 | ₩36,704 | ₩37,424 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,053 | ₩39,293 | ₩38,305 | ₩39,133 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,772 | ₩39,266 | ₩38,225 | ₩38,425 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,226 | ₩40,080 | ₩38,732 | ₩38,812 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,040 | ₩40,307 | ₩38,946 | ₩39,453 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,549 | ₩41,909 | ₩39,533 | ₩40,094 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩41,989 | ₩42,510 | ₩41,388 | ₩41,509 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,389 | ₩43,057 | ₩41,455 | ₩42,483 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,040 | ₩42,016 | ₩39,146 | ₩41,936 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,640 | ₩40,334 | ₩39,413 | ₩39,733 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,361 | ₩40,534 | ₩38,799 | ₩39,400 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,521 | ₩40,801 | ₩39,934 | ₩40,668 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,256 | ₩42,256 | ₩40,508 | ₩40,681 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,149 | ₩42,670 | ₩41,789 | ₩42,042 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,642 | ₩42,296 | ₩41,295 | ₩42,016 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,908 | ₩42,016 | ₩40,628 | ₩41,402 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,000 | ₩40,561 | ₩39,186 | ₩40,187 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,560 | ₩40,014 | ₩39,186 | ₩39,707 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,216 | ₩42,296 | ₩39,533 | ₩39,747 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,869 | ₩42,243 | ₩41,308 | ₩41,735 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,067 | ₩41,922 | ₩40,067 | ₩41,816 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,108 | ₩42,082 | ₩40,441 | ₩40,574 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,386 | ₩41,148 | ₩39,386 | ₩40,961 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,200 | ₩39,413 | ₩38,439 | ₩39,079 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,747 | ₩40,254 | ₩39,160 | ₩39,306 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,693 | ₩39,934 | ₩38,919 | ₩39,280 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,465 | ₩39,867 | ₩38,118 | ₩39,547 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,506 | ₩39,266 | ₩37,651 | ₩37,905 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,360 | ₩39,987 | ₩37,678 | ₩38,252 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,361 | ₩40,748 | ₩39,186 | ₩39,680 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,787 | ₩40,788 | ₩39,480 | ₩40,054 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,173 | ₩40,467 | ₩39,146 | ₩39,707 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,226 | ₩39,974 | ₩38,839 | ₩39,533 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,147 | ₩40,241 | ₩38,732 | ₩39,293 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,428 | ₩41,775 | ₩40,414 | ₩40,614 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,176 | ₩42,803 | ₩40,841 | ₩42,056 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,723 | ₩42,723 | ₩41,509 | ₩42,176 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,323 | ₩43,511 | ₩41,282 | ₩42,189 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,083 | ₩43,324 | ₩41,802 | ₩42,016 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,604 | ₩43,604 | ₩42,603 | ₩43,244 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,004 | ₩44,552 | ₩43,537 | ₩44,125 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,762 | ₩44,845 | ₩41,442 | ₩44,525 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,760 | ₩41,482 | ₩39,707 | ₩41,001 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,213 | ₩40,014 | ₩38,265 | ₩39,867 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,814 | ₩40,281 | ₩39,213 | ₩39,400 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,574 | ₩40,694 | ₩39,053 | ₩39,386 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,120 | ₩41,175 | ₩40,120 | ₩40,788 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,042 | ₩42,042 | ₩40,441 | ₩40,467 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,109 | ₩42,256 | ₩41,442 | ₩41,936 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,255 | ₩42,897 | ₩41,255 | ₩42,176 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,055 | ₩41,495 | ₩40,067 | ₩41,482 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,815 | ₩41,856 | ₩40,161 | ₩41,081 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,732 | ₩40,908 | ₩38,452 | ₩40,521 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,626 | ₩39,280 | ₩38,065 | ₩39,173 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,560 | ₩39,867 | ₩38,546 | ₩38,799 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,199 | ₩40,000 | ₩37,625 | ₩39,987 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,441 | ₩40,441 | ₩37,758 | ₩38,212 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,055 | ₩41,602 | ₩39,747 | ₩40,294 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,066 | ₩41,081 | ₩38,853 | ₩41,028 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,707 | ₩39,987 | ₩38,719 | ₩39,266 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,480 | ₩40,214 | ₩38,853 | ₩39,560 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,894 | ₩40,494 | ₩39,053 | ₩39,186 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,361 | ₩40,788 | ₩39,333 | ₩39,840 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,293 | ₩40,668 | ₩38,759 | ₩40,414 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,734 | ₩41,188 | ₩39,066 | ₩39,173 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,509 | ₩41,589 | ₩40,307 | ₩40,921 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,093 | ₩43,577 | ₩38,692 | ₩42,123 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,361 | ₩40,481 | ₩39,146 | ₩39,733 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,213 | ₩40,481 | ₩39,213 | ₩40,040 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,628 | ₩40,628 | ₩38,586 | ₩39,066 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,068 | ₩41,388 | ₩39,880 | ₩40,721 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,694 | ₩41,282 | ₩40,120 | ₩41,148 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,921 | ₩41,228 | ₩40,334 | ₩40,641 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,815 | ₩41,375 | ₩40,000 | ₩40,614 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩40,961 | ₩41,135 | ₩39,907 | ₩40,401 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,375 | ₩41,695 | ₩40,921 | ₩40,961 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,589 | ₩42,256 | ₩41,121 | ₩41,375 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,415 | ₩41,896 | ₩40,921 | ₩41,455 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,841 | ₩41,896 | ₩40,521 | ₩41,348 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,041 | ₩41,041 | ₩39,773 | ₩40,828 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,375 | ₩42,523 | ₩40,961 | ₩41,816 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,176 | ₩42,456 | ₩40,654 | ₩41,375 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,191 | ₩44,191 | ₩41,869 | ₩42,163 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,258 | ₩45,459 | ₩43,911 | ₩44,325 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,818 | ₩44,285 | ₩43,564 | ₩44,084 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,059 | ₩45,499 | ₩43,190 | ₩43,818 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,565 | ₩45,299 | ₩42,843 | ₩45,139 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,554 | ₩47,168 | ₩45,339 | ₩46,140 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,221 | ₩47,661 | ₩45,219 | ₩46,167 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,287 | ₩47,968 | ₩46,287 | ₩47,141 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,846 | ₩46,313 | ₩44,458 | ₩46,153 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,861 | ₩48,516 | ₩45,860 | ₩46,193 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,714 | ₩47,915 | ₩46,046 | ₩46,287 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,085 | ₩46,514 | ₩44,365 | ₩45,873 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,419 | ₩46,313 | ₩44,165 | ₩45,085 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,539 | ₩45,846 | ₩44,138 | ₩45,232 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,924 | ₩46,714 | ₩43,844 | ₩45,366 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,030 | ₩44,498 | ₩42,710 | ₩43,991 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,218 | ₩45,072 | ₩42,937 | ₩43,377 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,883 | ₩45,299 | ₩42,883 | ₩44,458 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,536 | ₩43,324 | ₩42,189 | ₩43,057 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,402 | ₩43,003 | ₩41,282 | ₩42,363 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,081 | ₩42,189 | ₩40,227 | ₩40,868 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,095 | ₩41,896 | ₩40,721 | ₩41,068 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,016 | ₩42,470 | ₩40,281 | ₩40,881 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,907 | ₩41,962 | ₩39,907 | ₩41,936 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,426 | ₩41,455 | ₩38,706 | ₩40,321 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,532 | ₩40,494 | ₩38,052 | ₩38,986 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,399 | ₩39,720 | ₩37,798 | ₩38,759 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,479 | ₩39,613 | ₩37,171 | ₩38,118 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,732 | ₩39,146 | ₩37,424 | ₩38,839 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,946 | ₩39,680 | ₩37,811 | ₩38,439 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,508 | ₩42,163 | ₩38,492 | ₩39,667 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,600 | ₩39,640 | ₩37,945 | ₩39,533 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,627 | ₩40,281 | ₩38,799 | ₩39,947 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,267 | ₩40,427 | ₩38,786 | ₩40,107 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,854 | ₩40,227 | ₩39,146 | ₩39,960 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,508 | ₩40,521 | ₩38,973 | ₩39,600 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,121 | ₩41,121 | ₩39,814 | ₩40,721 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,106 | ₩40,748 | ₩38,572 | ₩40,614 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,399 | ₩39,106 | ₩37,718 | ₩38,812 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,240 | ₩39,733 | ₩37,024 | ₩38,399 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,186 | ₩39,520 | ₩38,452 | ₩39,280 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,549 | ₩42,389 | ₩38,572 | ₩38,572 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,108 | ₩42,029 | ₩40,107 | ₩41,282 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,960 | ₩41,882 | ₩39,373 | ₩41,108 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,306 | ₩40,161 | ₩38,586 | ₩39,920 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,747 | ₩40,214 | ₩38,679 | ₩39,266 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,907 | ₩39,987 | ₩38,038 | ₩38,973 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,054 | ₩40,294 | ₩38,612 | ₩40,281 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,789 | ₩41,789 | ₩39,440 | ₩40,561 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,775 | ₩42,296 | ₩40,828 | ₩41,642 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,551 | ₩44,191 | ₩41,949 | ₩42,563 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,151 | ₩44,605 | ₩41,989 | ₩44,004 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,019 | ₩45,513 | ₩43,030 | ₩43,911 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,297 | ₩45,152 | ₩42,830 | ₩44,712 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,682 | ₩43,364 | ₩41,442 | ₩42,763 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,375 | ₩42,363 | ₩40,948 | ₩41,388 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩40,988 | ₩41,762 | ₩40,641 | ₩41,135 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,079 | ₩41,722 | ₩39,079 | ₩40,868 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,825 | ₩39,493 | ₩37,585 | ₩38,839 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,105 | ₩39,360 | ₩38,065 | ₩38,546 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,399 | ₩38,959 | ₩37,865 | ₩38,105 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩38,973 | ₩39,800 | ₩38,452 | ₩38,532 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,213 | ₩39,947 | ₩38,812 | ₩39,253 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,894 | ₩40,508 | ₩39,186 | ₩39,306 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,441 | ₩40,681 | ₩39,373 | ₩39,840 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,053 | ₩40,601 | ₩38,706 | ₩40,441 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,386 | ₩39,854 | ₩38,305 | ₩38,719 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,242 | ₩41,495 | ₩39,520 | ₩39,773 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,162 | ₩41,255 | ₩40,267 | ₩41,081 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,829 | ₩42,029 | ₩40,254 | ₩41,108 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,268 | ₩41,962 | ₩41,015 | ₩41,495 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,509 | ₩41,735 | ₩40,708 | ₩41,268 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,509 | ₩42,496 | ₩40,841 | ₩41,322 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,896 | ₩41,922 | ₩41,108 | ₩41,482 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,655 | ₩42,189 | ₩40,708 | ₩41,602 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,428 | ₩42,256 | ₩41,001 | ₩41,669 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,456 | ₩42,483 | ₩41,295 | ₩41,442 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩42,977 | ₩43,284 | ₩41,762 | ₩42,082 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,108 | ₩43,057 | ₩40,908 | ₩42,189 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,308 | ₩41,615 | ₩40,521 | ₩40,641 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,655 | ₩42,029 | ₩40,614 | ₩41,001 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,483 | ₩42,817 | ₩41,469 | ₩42,296 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,496 | ₩43,003 | ₩41,669 | ₩42,456 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,576 | ₩43,310 | ₩41,348 | ₩42,643 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,856 | ₩43,871 | ₩41,589 | ₩42,910 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,296 | ₩42,323 | ₩41,562 | ₩41,669 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,896 | ₩42,630 | ₩41,482 | ₩42,269 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,897 | ₩43,978 | ₩41,308 | ₩41,802 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,577 | ₩44,044 | ₩41,922 | ₩42,283 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,895 | ₩43,617 | ₩40,895 | ₩42,937 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,749 | ₩42,750 | ₩41,081 | ₩41,175 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,108 | ₩41,802 | ₩40,708 | ₩41,655 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,095 | ₩41,856 | ₩40,815 | ₩41,775 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,453 | ₩41,228 | ₩39,453 | ₩40,708 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,200 | ₩39,413 | ₩37,505 | ₩38,946 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,066 | ₩39,293 | ₩38,492 | ₩39,293 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,640 | ₩40,174 | ₩38,292 | ₩39,266 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,869 | ₩42,082 | ₩39,854 | ₩40,174 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,841 | ₩42,283 | ₩40,628 | ₩41,055 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,907 | ₩41,682 | ₩38,919 | ₩40,841 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,108 | ₩41,148 | ₩39,707 | ₩39,987 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,346 | ₩42,243 | ₩39,066 | ₩40,734 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,908 | ₩40,988 | ₩39,173 | ₩40,094 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,774 | ₩41,882 | ₩40,187 | ₩40,748 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,907 | ₩41,842 | ₩39,800 | ₩40,494 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,747 | ₩39,920 | ₩37,451 | ₩39,426 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,599 | ₩38,599 | ₩36,677 | ₩38,212 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,787 | ₩39,787 | ₩38,305 | ₩39,013 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩40,988 | ₩40,988 | ₩38,706 | ₩39,747 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,733 | ₩41,068 | ₩39,186 | ₩39,627 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,536 | ₩42,576 | ₩40,387 | ₩40,708 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,589 | ₩44,084 | ₩41,402 | ₩41,549 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,602 | ₩41,869 | ₩39,934 | ₩40,694 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,388 | ₩44,979 | ₩41,335 | ₩42,082 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,214 | ₩42,189 | ₩38,919 | ₩41,295 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,532 | ₩43,697 | ₩37,918 | ₩41,041 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,644 | ₩31,352 | ₩29,777 | ₩30,004 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,523 | ₩31,272 | ₩29,523 | ₩30,297 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,495 | ₩29,483 | ₩28,375 | ₩29,229 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,749 | ₩30,137 | ₩28,429 | ₩28,696 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,883 | ₩30,471 | ₩28,175 | ₩28,909 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,563 | ₩29,950 | ₩29,390 | ₩29,697 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,364 | ₩30,511 | ₩29,176 | ₩29,790 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,324 | ₩31,512 | ₩29,416 | ₩30,284 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,258 | ₩32,887 | ₩29,857 | ₩29,857 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,484 | ₩32,339 | ₩30,244 | ₩32,006 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,178 | ₩31,325 | ₩29,363 | ₩29,830 | -4.32% | 44.7만 |
|---|