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 | ₩35,251 | ₩35,411 | ₩34,329 | ₩34,369 | -2.50% | 26만 |
| 2026.10.08 | ₩35,064 | ₩35,946 | ₩34,730 | ₩35,278 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,852 | ₩36,160 | ₩34,903 | ₩35,077 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,438 | ₩36,294 | ₩35,264 | ₩36,147 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,128 | ₩35,919 | ₩34,128 | ₩35,532 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,206 | ₩33,660 | ₩32,925 | ₩33,433 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,810 | ₩34,810 | ₩33,085 | ₩33,353 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,476 | ₩34,890 | ₩34,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,689 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,395 | ₩34,502 | ₩33,727 | ₩34,395 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,585 | ₩35,612 | ₩34,489 | ₩34,569 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,173 | ₩36,173 | ₩35,238 | ₩35,585 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,735 | ₩37,122 | ₩36,200 | ₩36,334 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,922 | ₩37,884 | ₩36,467 | ₩36,641 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,842 | ₩37,430 | ₩36,788 | ₩37,149 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,697 | ₩37,831 | ₩36,775 | ₩37,283 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,553 | ₩38,646 | ₩37,764 | ₩37,858 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,807 | ₩39,328 | ₩38,566 | ₩38,954 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,301 | ₩39,301 | ₩38,312 | ₩38,847 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,729 | ₩40,037 | ₩38,940 | ₩39,676 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,756 | ₩40,250 | ₩39,061 | ₩39,569 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩41,026 | ₩41,026 | ₩39,609 | ₩39,649 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,796 | ₩41,400 | ₩39,475 | ₩41,093 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,582 | ₩40,291 | ₩39,061 | ₩39,876 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,328 | ₩39,903 | ₩38,940 | ₩39,582 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,579 | ₩39,234 | ₩38,031 | ₩38,833 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,943 | ₩40,344 | ₩38,312 | ₩38,579 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,034 | ₩39,890 | ₩38,767 | ₩39,662 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,713 | ₩39,689 | ₩38,553 | ₩39,074 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,085 | ₩38,981 | ₩37,831 | ₩38,633 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,392 | ₩38,392 | ₩37,296 | ₩37,630 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,938 | ₩38,446 | ₩37,443 | ₩38,165 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,085 | ₩38,325 | ₩37,523 | ₩37,884 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,938 | ₩38,259 | ₩37,443 | ₩37,978 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,510 | ₩38,366 | ₩37,096 | ₩38,125 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,818 | ₩38,459 | ₩37,323 | ₩37,564 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,644 | ₩38,232 | ₩37,376 | ₩37,590 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,109 | ₩37,991 | ₩36,908 | ₩36,908 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,192 | ₩38,192 | ₩36,828 | ₩37,002 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,697 | ₩38,045 | ₩37,042 | ₩37,831 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,416 | ₩38,058 | ₩36,895 | ₩37,564 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,376 | ₩37,724 | ₩36,975 | ₩37,283 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,203 | ₩39,168 | ₩36,788 | ₩37,564 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,275 | ₩39,823 | ₩36,761 | ₩37,483 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,114 | ₩39,355 | ₩38,366 | ₩39,194 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,833 | ₩39,328 | ₩38,285 | ₩38,486 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,288 | ₩40,144 | ₩38,793 | ₩38,874 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,103 | ₩40,371 | ₩39,007 | ₩39,515 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,614 | ₩41,975 | ₩39,595 | ₩40,157 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,055 | ₩42,576 | ₩41,454 | ₩41,574 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,456 | ₩43,125 | ₩41,520 | ₩42,550 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,103 | ₩42,082 | ₩39,208 | ₩42,002 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,702 | ₩40,397 | ₩39,475 | ₩39,796 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,424 | ₩40,598 | ₩38,860 | ₩39,462 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,585 | ₩40,865 | ₩39,996 | ₩40,732 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,322 | ₩42,322 | ₩40,571 | ₩40,745 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,216 | ₩42,737 | ₩41,855 | ₩42,109 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,708 | ₩42,363 | ₩41,360 | ₩42,082 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,972 | ₩42,082 | ₩40,692 | ₩41,467 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,063 | ₩40,625 | ₩39,248 | ₩40,250 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,622 | ₩40,077 | ₩39,248 | ₩39,769 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,282 | ₩42,363 | ₩39,595 | ₩39,809 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,935 | ₩42,309 | ₩41,373 | ₩41,801 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,130 | ₩41,988 | ₩40,130 | ₩41,881 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,173 | ₩42,149 | ₩40,504 | ₩40,638 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,448 | ₩41,213 | ₩39,448 | ₩41,026 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,261 | ₩39,475 | ₩38,499 | ₩39,141 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,809 | ₩40,317 | ₩39,221 | ₩39,368 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,756 | ₩39,996 | ₩38,981 | ₩39,341 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,526 | ₩39,930 | ₩38,178 | ₩39,609 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,566 | ₩39,328 | ₩37,711 | ₩37,965 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,422 | ₩40,050 | ₩37,737 | ₩38,312 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,424 | ₩40,812 | ₩39,248 | ₩39,742 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,849 | ₩40,852 | ₩39,542 | ₩40,117 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,234 | ₩40,531 | ₩39,208 | ₩39,769 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,288 | ₩40,037 | ₩38,900 | ₩39,595 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,210 | ₩40,304 | ₩38,793 | ₩39,355 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,494 | ₩41,841 | ₩40,478 | ₩40,678 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,242 | ₩42,871 | ₩40,905 | ₩42,122 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,790 | ₩42,790 | ₩41,574 | ₩42,242 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,389 | ₩43,579 | ₩41,347 | ₩42,256 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,151 | ₩43,392 | ₩41,868 | ₩42,082 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,673 | ₩43,673 | ₩42,670 | ₩43,312 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,074 | ₩44,622 | ₩43,606 | ₩44,194 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,828 | ₩44,916 | ₩41,507 | ₩44,595 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,823 | ₩41,547 | ₩39,769 | ₩41,066 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,275 | ₩40,077 | ₩38,325 | ₩39,930 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,876 | ₩40,344 | ₩39,275 | ₩39,462 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,638 | ₩40,758 | ₩39,114 | ₩39,448 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,184 | ₩41,240 | ₩40,184 | ₩40,852 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,109 | ₩42,109 | ₩40,504 | ₩40,531 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,175 | ₩42,322 | ₩41,507 | ₩42,002 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,320 | ₩42,964 | ₩41,320 | ₩42,242 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,119 | ₩41,560 | ₩40,130 | ₩41,547 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,879 | ₩41,921 | ₩40,224 | ₩41,146 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,793 | ₩40,972 | ₩38,513 | ₩40,585 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,686 | ₩39,341 | ₩38,125 | ₩39,234 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,622 | ₩39,930 | ₩38,606 | ₩38,860 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,259 | ₩40,063 | ₩37,684 | ₩40,050 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,504 | ₩40,504 | ₩37,818 | ₩38,272 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,119 | ₩41,667 | ₩39,809 | ₩40,357 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,128 | ₩41,146 | ₩38,914 | ₩41,093 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,769 | ₩40,050 | ₩38,780 | ₩39,328 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,542 | ₩40,277 | ₩38,914 | ₩39,622 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,956 | ₩40,558 | ₩39,114 | ₩39,248 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,424 | ₩40,852 | ₩39,395 | ₩39,903 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,355 | ₩40,732 | ₩38,820 | ₩40,478 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,799 | ₩41,253 | ₩39,128 | ₩39,234 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,574 | ₩41,654 | ₩40,371 | ₩40,986 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,154 | ₩43,646 | ₩38,753 | ₩42,189 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,424 | ₩40,545 | ₩39,208 | ₩39,796 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,275 | ₩40,545 | ₩39,275 | ₩40,103 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,692 | ₩40,692 | ₩38,646 | ₩39,128 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,133 | ₩41,454 | ₩39,943 | ₩40,785 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,758 | ₩41,347 | ₩40,184 | ₩41,213 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,986 | ₩41,293 | ₩40,397 | ₩40,705 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,879 | ₩41,440 | ₩40,063 | ₩40,678 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩41,026 | ₩41,200 | ₩39,970 | ₩40,464 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,440 | ₩41,761 | ₩40,986 | ₩41,026 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,654 | ₩42,322 | ₩41,186 | ₩41,440 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,480 | ₩41,962 | ₩40,986 | ₩41,520 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,905 | ₩41,962 | ₩40,585 | ₩41,413 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,106 | ₩41,106 | ₩39,836 | ₩40,892 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,440 | ₩42,590 | ₩41,026 | ₩41,881 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,242 | ₩42,523 | ₩40,718 | ₩41,440 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,261 | ₩44,261 | ₩41,935 | ₩42,229 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,328 | ₩45,531 | ₩43,980 | ₩44,394 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,886 | ₩44,354 | ₩43,632 | ₩44,154 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,130 | ₩45,571 | ₩43,258 | ₩43,886 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,635 | ₩45,370 | ₩42,911 | ₩45,210 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,627 | ₩47,242 | ₩45,410 | ₩46,212 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,295 | ₩47,736 | ₩45,290 | ₩46,239 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,360 | ₩48,044 | ₩46,360 | ₩47,215 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,918 | ₩46,386 | ₩44,528 | ₩46,226 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,934 | ₩48,592 | ₩45,932 | ₩46,266 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,787 | ₩47,990 | ₩46,119 | ₩46,360 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,156 | ₩46,587 | ₩44,435 | ₩45,945 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,491 | ₩46,386 | ₩44,234 | ₩45,156 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,611 | ₩45,918 | ₩44,207 | ₩45,303 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,993 | ₩46,787 | ₩43,913 | ₩45,437 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,098 | ₩44,568 | ₩42,777 | ₩44,060 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,288 | ₩45,143 | ₩43,004 | ₩43,445 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,951 | ₩45,370 | ₩42,951 | ₩44,528 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,603 | ₩43,392 | ₩42,256 | ₩43,125 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,467 | ₩43,071 | ₩41,347 | ₩42,429 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,146 | ₩42,256 | ₩40,291 | ₩40,932 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,159 | ₩41,962 | ₩40,785 | ₩41,133 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,082 | ₩42,536 | ₩40,344 | ₩40,946 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,970 | ₩42,028 | ₩39,970 | ₩42,002 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,488 | ₩41,520 | ₩38,767 | ₩40,384 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,593 | ₩40,558 | ₩38,112 | ₩39,047 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,459 | ₩39,783 | ₩37,858 | ₩38,820 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,539 | ₩39,676 | ₩37,229 | ₩38,178 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,793 | ₩39,208 | ₩37,483 | ₩38,900 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩39,007 | ₩39,742 | ₩37,871 | ₩38,499 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,571 | ₩42,229 | ₩38,553 | ₩39,729 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,662 | ₩39,702 | ₩38,005 | ₩39,595 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,689 | ₩40,344 | ₩38,860 | ₩40,010 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,331 | ₩40,491 | ₩38,847 | ₩40,170 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,916 | ₩40,291 | ₩39,208 | ₩40,023 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,571 | ₩40,585 | ₩39,034 | ₩39,662 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,186 | ₩41,186 | ₩39,876 | ₩40,785 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,168 | ₩40,812 | ₩38,633 | ₩40,678 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,459 | ₩39,168 | ₩37,777 | ₩38,874 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,301 | ₩39,796 | ₩37,082 | ₩38,459 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,248 | ₩39,582 | ₩38,513 | ₩39,341 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,614 | ₩42,456 | ₩38,633 | ₩38,633 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,173 | ₩42,095 | ₩40,170 | ₩41,347 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩40,023 | ₩41,948 | ₩39,435 | ₩41,173 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,368 | ₩40,224 | ₩38,646 | ₩39,983 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,809 | ₩40,277 | ₩38,740 | ₩39,328 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,970 | ₩40,050 | ₩38,098 | ₩39,034 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,117 | ₩40,357 | ₩38,673 | ₩40,344 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,855 | ₩41,855 | ₩39,502 | ₩40,625 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,841 | ₩42,363 | ₩40,892 | ₩41,708 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,619 | ₩44,261 | ₩42,015 | ₩42,630 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,221 | ₩44,675 | ₩42,055 | ₩44,074 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,090 | ₩45,584 | ₩43,098 | ₩43,980 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,365 | ₩45,223 | ₩42,897 | ₩44,782 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,748 | ₩43,432 | ₩41,507 | ₩42,830 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,440 | ₩42,429 | ₩41,012 | ₩41,454 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,053 | ₩41,828 | ₩40,705 | ₩41,200 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,141 | ₩41,788 | ₩39,141 | ₩40,932 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,884 | ₩39,555 | ₩37,644 | ₩38,900 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,165 | ₩39,422 | ₩38,125 | ₩38,606 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,459 | ₩39,021 | ₩37,924 | ₩38,165 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,034 | ₩39,863 | ₩38,513 | ₩38,593 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,275 | ₩40,010 | ₩38,874 | ₩39,315 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,956 | ₩40,571 | ₩39,248 | ₩39,368 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,504 | ₩40,745 | ₩39,435 | ₩39,903 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,114 | ₩40,665 | ₩38,767 | ₩40,504 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,448 | ₩39,916 | ₩38,366 | ₩38,780 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,307 | ₩41,560 | ₩39,582 | ₩39,836 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,226 | ₩41,320 | ₩40,331 | ₩41,146 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,895 | ₩42,095 | ₩40,317 | ₩41,173 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,333 | ₩42,028 | ₩41,079 | ₩41,560 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,574 | ₩41,801 | ₩40,772 | ₩41,333 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,574 | ₩42,563 | ₩40,905 | ₩41,387 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,962 | ₩41,988 | ₩41,173 | ₩41,547 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,721 | ₩42,256 | ₩40,772 | ₩41,667 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,494 | ₩42,322 | ₩41,066 | ₩41,734 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,523 | ₩42,550 | ₩41,360 | ₩41,507 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,044 | ₩43,352 | ₩41,828 | ₩42,149 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,173 | ₩43,125 | ₩40,972 | ₩42,256 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,373 | ₩41,681 | ₩40,585 | ₩40,705 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,721 | ₩42,095 | ₩40,678 | ₩41,066 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,550 | ₩42,884 | ₩41,534 | ₩42,363 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,563 | ₩43,071 | ₩41,734 | ₩42,523 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,643 | ₩43,379 | ₩41,413 | ₩42,710 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,921 | ₩43,940 | ₩41,654 | ₩42,977 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,363 | ₩42,389 | ₩41,627 | ₩41,734 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,962 | ₩42,697 | ₩41,547 | ₩42,336 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,964 | ₩44,047 | ₩41,373 | ₩41,868 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,646 | ₩44,114 | ₩41,988 | ₩42,349 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,959 | ₩43,686 | ₩40,959 | ₩43,004 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,814 | ₩42,817 | ₩41,146 | ₩41,240 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,173 | ₩41,868 | ₩40,772 | ₩41,721 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,159 | ₩41,921 | ₩40,879 | ₩41,841 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,515 | ₩41,293 | ₩39,515 | ₩40,772 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,261 | ₩39,475 | ₩37,564 | ₩39,007 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,128 | ₩39,355 | ₩38,553 | ₩39,355 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,702 | ₩40,237 | ₩38,352 | ₩39,328 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,935 | ₩42,149 | ₩39,916 | ₩40,237 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,905 | ₩42,349 | ₩40,692 | ₩41,119 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,970 | ₩41,748 | ₩38,981 | ₩40,905 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,173 | ₩41,213 | ₩39,769 | ₩40,050 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,408 | ₩42,309 | ₩39,128 | ₩40,799 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,972 | ₩41,053 | ₩39,234 | ₩40,157 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,839 | ₩41,948 | ₩40,250 | ₩40,812 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,970 | ₩41,908 | ₩39,863 | ₩40,558 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,809 | ₩39,983 | ₩37,510 | ₩39,488 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,660 | ₩38,660 | ₩36,735 | ₩38,272 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,849 | ₩39,849 | ₩38,366 | ₩39,074 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,053 | ₩41,053 | ₩38,767 | ₩39,809 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,796 | ₩41,133 | ₩39,248 | ₩39,689 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,603 | ₩42,643 | ₩40,451 | ₩40,772 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,654 | ₩44,154 | ₩41,467 | ₩41,614 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,667 | ₩41,935 | ₩39,996 | ₩40,758 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,454 | ₩45,049 | ₩41,400 | ₩42,149 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,277 | ₩42,256 | ₩38,981 | ₩41,360 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,593 | ₩43,766 | ₩37,978 | ₩41,106 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,692 | ₩31,401 | ₩29,824 | ₩30,051 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,570 | ₩31,321 | ₩29,570 | ₩30,345 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,540 | ₩29,529 | ₩28,420 | ₩29,275 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,794 | ₩30,184 | ₩28,473 | ₩28,741 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,931 | ₩30,519 | ₩28,219 | ₩28,955 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,610 | ₩29,997 | ₩29,436 | ₩29,743 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,412 | ₩30,559 | ₩29,222 | ₩29,837 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,372 | ₩31,561 | ₩29,463 | ₩30,332 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,307 | ₩32,938 | ₩29,904 | ₩29,904 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,532 | ₩32,390 | ₩30,291 | ₩32,056 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,227 | ₩31,374 | ₩29,409 | ₩29,877 | -4.32% | 44.7만 |
|---|