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 | ₩35,219 | ₩35,379 | ₩34,297 | ₩34,338 | -2.50% | 26만 |
| 2026.10.08 | ₩35,032 | ₩35,913 | ₩34,698 | ₩35,246 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,820 | ₩36,127 | ₩34,872 | ₩35,045 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,406 | ₩36,261 | ₩35,232 | ₩36,114 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,097 | ₩35,887 | ₩34,097 | ₩35,499 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,176 | ₩33,630 | ₩32,895 | ₩33,403 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,778 | ₩34,778 | ₩33,055 | ₩33,322 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,444 | ₩34,858 | ₩34,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,658 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,364 | ₩34,471 | ₩33,696 | ₩34,364 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,553 | ₩35,580 | ₩34,458 | ₩34,538 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,141 | ₩36,141 | ₩35,206 | ₩35,553 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,701 | ₩37,089 | ₩36,167 | ₩36,301 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,888 | ₩37,850 | ₩36,434 | ₩36,608 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,808 | ₩37,396 | ₩36,755 | ₩37,115 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,663 | ₩37,797 | ₩36,742 | ₩37,249 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,518 | ₩38,611 | ₩37,730 | ₩37,823 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,772 | ₩39,292 | ₩38,531 | ₩38,919 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,266 | ₩39,266 | ₩38,277 | ₩38,812 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,693 | ₩40,000 | ₩38,905 | ₩39,640 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,720 | ₩40,214 | ₩39,025 | ₩39,533 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩40,989 | ₩40,989 | ₩39,573 | ₩39,613 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,760 | ₩41,363 | ₩39,439 | ₩41,055 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,546 | ₩40,254 | ₩39,025 | ₩39,840 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,292 | ₩39,867 | ₩38,905 | ₩39,546 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,545 | ₩39,199 | ₩37,997 | ₩38,798 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,907 | ₩40,308 | ₩38,277 | ₩38,545 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩38,999 | ₩39,853 | ₩38,732 | ₩39,626 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,678 | ₩39,653 | ₩38,518 | ₩39,039 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,050 | ₩38,945 | ₩37,797 | ₩38,598 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,358 | ₩38,358 | ₩37,262 | ₩37,596 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,903 | ₩38,411 | ₩37,409 | ₩38,131 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,050 | ₩38,291 | ₩37,489 | ₩37,850 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,903 | ₩38,224 | ₩37,409 | ₩37,944 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,476 | ₩38,331 | ₩37,062 | ₩38,090 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,783 | ₩38,424 | ₩37,289 | ₩37,530 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,610 | ₩38,197 | ₩37,343 | ₩37,556 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,075 | ₩37,957 | ₩36,875 | ₩36,875 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,157 | ₩38,157 | ₩36,795 | ₩36,969 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,663 | ₩38,010 | ₩37,009 | ₩37,797 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,383 | ₩38,024 | ₩36,862 | ₩37,530 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,343 | ₩37,690 | ₩36,942 | ₩37,249 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,169 | ₩39,132 | ₩36,755 | ₩37,530 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,239 | ₩39,787 | ₩36,728 | ₩37,449 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,079 | ₩39,319 | ₩38,331 | ₩39,159 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,798 | ₩39,292 | ₩38,251 | ₩38,451 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,252 | ₩40,107 | ₩38,758 | ₩38,838 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,067 | ₩40,334 | ₩38,972 | ₩39,479 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,576 | ₩41,937 | ₩39,560 | ₩40,121 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,017 | ₩42,538 | ₩41,416 | ₩41,536 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,418 | ₩43,085 | ₩41,483 | ₩42,511 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,067 | ₩42,044 | ₩39,172 | ₩41,964 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,666 | ₩40,361 | ₩39,439 | ₩39,760 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,388 | ₩40,561 | ₩38,825 | ₩39,426 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,548 | ₩40,828 | ₩39,960 | ₩40,695 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,284 | ₩42,284 | ₩40,535 | ₩40,708 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,177 | ₩42,698 | ₩41,817 | ₩42,070 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,670 | ₩42,324 | ₩41,323 | ₩42,044 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,935 | ₩42,044 | ₩40,655 | ₩41,429 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,027 | ₩40,588 | ₩39,212 | ₩40,214 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,586 | ₩40,040 | ₩39,212 | ₩39,733 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,244 | ₩42,324 | ₩39,560 | ₩39,773 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,897 | ₩42,271 | ₩41,336 | ₩41,763 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,094 | ₩41,950 | ₩40,094 | ₩41,843 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,136 | ₩42,111 | ₩40,468 | ₩40,601 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,413 | ₩41,176 | ₩39,413 | ₩40,989 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,226 | ₩39,439 | ₩38,464 | ₩39,105 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,773 | ₩40,281 | ₩39,186 | ₩39,333 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,720 | ₩39,960 | ₩38,945 | ₩39,306 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,491 | ₩39,893 | ₩38,144 | ₩39,573 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,531 | ₩39,292 | ₩37,676 | ₩37,930 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,386 | ₩40,014 | ₩37,703 | ₩38,277 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,388 | ₩40,775 | ₩39,212 | ₩39,706 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,813 | ₩40,815 | ₩39,506 | ₩40,080 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,199 | ₩40,494 | ₩39,172 | ₩39,733 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,252 | ₩40,000 | ₩38,865 | ₩39,560 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,174 | ₩40,267 | ₩38,758 | ₩39,319 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,456 | ₩41,803 | ₩40,441 | ₩40,641 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,204 | ₩42,832 | ₩40,868 | ₩42,084 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,752 | ₩42,752 | ₩41,536 | ₩42,204 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,351 | ₩43,540 | ₩41,309 | ₩42,217 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,112 | ₩43,353 | ₩41,830 | ₩42,044 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,633 | ₩43,633 | ₩42,631 | ₩43,272 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,034 | ₩44,581 | ₩43,566 | ₩44,154 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,790 | ₩44,875 | ₩41,469 | ₩44,555 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,787 | ₩41,510 | ₩39,733 | ₩41,029 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,239 | ₩40,040 | ₩38,291 | ₩39,893 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,840 | ₩40,308 | ₩39,239 | ₩39,426 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,601 | ₩40,722 | ₩39,079 | ₩39,413 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,147 | ₩41,202 | ₩40,147 | ₩40,815 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,070 | ₩42,070 | ₩40,468 | ₩40,494 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,137 | ₩42,284 | ₩41,469 | ₩41,964 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,282 | ₩42,925 | ₩41,282 | ₩42,204 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,082 | ₩41,523 | ₩40,094 | ₩41,510 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,842 | ₩41,883 | ₩40,187 | ₩41,109 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,758 | ₩40,935 | ₩38,478 | ₩40,548 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,651 | ₩39,306 | ₩38,090 | ₩39,199 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,586 | ₩39,893 | ₩38,571 | ₩38,825 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,224 | ₩40,027 | ₩37,650 | ₩40,014 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,468 | ₩40,468 | ₩37,783 | ₩38,237 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,082 | ₩41,630 | ₩39,773 | ₩40,321 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,092 | ₩41,109 | ₩38,878 | ₩41,055 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,733 | ₩40,014 | ₩38,745 | ₩39,292 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,506 | ₩40,241 | ₩38,878 | ₩39,586 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,920 | ₩40,521 | ₩39,079 | ₩39,212 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,388 | ₩40,815 | ₩39,359 | ₩39,867 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,319 | ₩40,695 | ₩38,785 | ₩40,441 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,762 | ₩41,216 | ₩39,092 | ₩39,199 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,536 | ₩41,616 | ₩40,334 | ₩40,949 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,119 | ₩43,606 | ₩38,718 | ₩42,151 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,388 | ₩40,508 | ₩39,172 | ₩39,760 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,239 | ₩40,508 | ₩39,239 | ₩40,067 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,655 | ₩40,655 | ₩38,611 | ₩39,092 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,095 | ₩41,416 | ₩39,907 | ₩40,748 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,722 | ₩41,309 | ₩40,147 | ₩41,176 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,949 | ₩41,256 | ₩40,361 | ₩40,668 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,842 | ₩41,403 | ₩40,027 | ₩40,641 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩40,989 | ₩41,162 | ₩39,934 | ₩40,428 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,403 | ₩41,723 | ₩40,949 | ₩40,989 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,616 | ₩42,284 | ₩41,149 | ₩41,403 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,443 | ₩41,924 | ₩40,949 | ₩41,483 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,868 | ₩41,924 | ₩40,548 | ₩41,376 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,069 | ₩41,069 | ₩39,800 | ₩40,855 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,403 | ₩42,551 | ₩40,989 | ₩41,843 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,204 | ₩42,484 | ₩40,681 | ₩41,403 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,221 | ₩44,221 | ₩41,897 | ₩42,191 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,288 | ₩45,490 | ₩43,940 | ₩44,354 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,847 | ₩44,314 | ₩43,593 | ₩44,114 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,089 | ₩45,530 | ₩43,219 | ₩43,847 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,595 | ₩45,329 | ₩42,872 | ₩45,169 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,585 | ₩47,199 | ₩45,369 | ₩46,171 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,252 | ₩47,693 | ₩45,249 | ₩46,197 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,318 | ₩48,000 | ₩46,318 | ₩47,172 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,877 | ₩46,344 | ₩44,488 | ₩46,184 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,892 | ₩48,548 | ₩45,890 | ₩46,224 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,745 | ₩47,947 | ₩46,077 | ₩46,318 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,116 | ₩46,545 | ₩44,394 | ₩45,904 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,449 | ₩46,344 | ₩44,194 | ₩45,116 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,570 | ₩45,877 | ₩44,167 | ₩45,262 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,954 | ₩46,745 | ₩43,873 | ₩45,396 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,059 | ₩44,528 | ₩42,738 | ₩44,020 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,247 | ₩45,102 | ₩42,965 | ₩43,406 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,912 | ₩45,329 | ₩42,912 | ₩44,488 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,565 | ₩43,353 | ₩42,217 | ₩43,085 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,429 | ₩43,032 | ₩41,309 | ₩42,391 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,109 | ₩42,217 | ₩40,254 | ₩40,895 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,122 | ₩41,924 | ₩40,748 | ₩41,095 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,044 | ₩42,498 | ₩40,308 | ₩40,909 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,934 | ₩41,990 | ₩39,934 | ₩41,964 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,453 | ₩41,483 | ₩38,732 | ₩40,348 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,558 | ₩40,521 | ₩38,077 | ₩39,012 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,424 | ₩39,747 | ₩37,823 | ₩38,785 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,504 | ₩39,640 | ₩37,196 | ₩38,144 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,758 | ₩39,172 | ₩37,449 | ₩38,865 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,972 | ₩39,706 | ₩37,837 | ₩38,464 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,535 | ₩42,191 | ₩38,518 | ₩39,693 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,626 | ₩39,666 | ₩37,970 | ₩39,560 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,653 | ₩40,308 | ₩38,825 | ₩39,974 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,294 | ₩40,454 | ₩38,812 | ₩40,134 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,880 | ₩40,254 | ₩39,172 | ₩39,987 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,535 | ₩40,548 | ₩38,999 | ₩39,626 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,149 | ₩41,149 | ₩39,840 | ₩40,748 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,132 | ₩40,775 | ₩38,598 | ₩40,641 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,424 | ₩39,132 | ₩37,743 | ₩38,838 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,266 | ₩39,760 | ₩37,049 | ₩38,424 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,212 | ₩39,546 | ₩38,478 | ₩39,306 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,576 | ₩42,418 | ₩38,598 | ₩38,598 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,136 | ₩42,057 | ₩40,134 | ₩41,309 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,987 | ₩41,910 | ₩39,399 | ₩41,136 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,333 | ₩40,187 | ₩38,611 | ₩39,947 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,773 | ₩40,241 | ₩38,705 | ₩39,292 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,934 | ₩40,014 | ₩38,064 | ₩38,999 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,080 | ₩40,321 | ₩38,638 | ₩40,308 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,817 | ₩41,817 | ₩39,466 | ₩40,588 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,803 | ₩42,324 | ₩40,855 | ₩41,670 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,580 | ₩44,221 | ₩41,977 | ₩42,591 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,181 | ₩44,635 | ₩42,017 | ₩44,034 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,049 | ₩45,543 | ₩43,059 | ₩43,940 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,326 | ₩45,182 | ₩42,858 | ₩44,742 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,710 | ₩43,393 | ₩41,469 | ₩42,792 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,403 | ₩42,391 | ₩40,975 | ₩41,416 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,015 | ₩41,790 | ₩40,668 | ₩41,162 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,105 | ₩41,750 | ₩39,105 | ₩40,895 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,850 | ₩39,520 | ₩37,610 | ₩38,865 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,131 | ₩39,386 | ₩38,090 | ₩38,571 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,424 | ₩38,985 | ₩37,890 | ₩38,131 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩38,999 | ₩39,827 | ₩38,478 | ₩38,558 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,239 | ₩39,974 | ₩38,838 | ₩39,279 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,920 | ₩40,535 | ₩39,212 | ₩39,333 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,468 | ₩40,708 | ₩39,399 | ₩39,867 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,079 | ₩40,628 | ₩38,732 | ₩40,468 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,413 | ₩39,880 | ₩38,331 | ₩38,745 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,269 | ₩41,523 | ₩39,546 | ₩39,800 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,189 | ₩41,282 | ₩40,294 | ₩41,109 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,857 | ₩42,057 | ₩40,281 | ₩41,136 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,296 | ₩41,990 | ₩41,042 | ₩41,523 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,536 | ₩41,763 | ₩40,735 | ₩41,296 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,536 | ₩42,525 | ₩40,868 | ₩41,349 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,924 | ₩41,950 | ₩41,136 | ₩41,510 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,683 | ₩42,217 | ₩40,735 | ₩41,630 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,456 | ₩42,284 | ₩41,029 | ₩41,696 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,484 | ₩42,511 | ₩41,323 | ₩41,469 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,005 | ₩43,313 | ₩41,790 | ₩42,111 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,136 | ₩43,085 | ₩40,935 | ₩42,217 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,336 | ₩41,643 | ₩40,548 | ₩40,668 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,683 | ₩42,057 | ₩40,641 | ₩41,029 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,511 | ₩42,845 | ₩41,496 | ₩42,324 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,525 | ₩43,032 | ₩41,696 | ₩42,484 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,605 | ₩43,339 | ₩41,376 | ₩42,671 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,883 | ₩43,900 | ₩41,616 | ₩42,939 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,324 | ₩42,351 | ₩41,590 | ₩41,696 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,924 | ₩42,658 | ₩41,510 | ₩42,298 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,925 | ₩44,007 | ₩41,336 | ₩41,830 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,606 | ₩44,074 | ₩41,950 | ₩42,311 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,922 | ₩43,646 | ₩40,922 | ₩42,965 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,777 | ₩42,778 | ₩41,109 | ₩41,202 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,136 | ₩41,830 | ₩40,735 | ₩41,683 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,122 | ₩41,883 | ₩40,842 | ₩41,803 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,479 | ₩41,256 | ₩39,479 | ₩40,735 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,226 | ₩39,439 | ₩37,530 | ₩38,972 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,092 | ₩39,319 | ₩38,518 | ₩39,319 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,666 | ₩40,201 | ₩38,318 | ₩39,292 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,897 | ₩42,111 | ₩39,880 | ₩40,201 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,868 | ₩42,311 | ₩40,655 | ₩41,082 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,934 | ₩41,710 | ₩38,945 | ₩40,868 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,136 | ₩41,176 | ₩39,733 | ₩40,014 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,373 | ₩42,271 | ₩39,092 | ₩40,762 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,935 | ₩41,015 | ₩39,199 | ₩40,121 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,802 | ₩41,910 | ₩40,214 | ₩40,775 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,934 | ₩41,870 | ₩39,827 | ₩40,521 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,773 | ₩39,947 | ₩37,476 | ₩39,453 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,625 | ₩38,625 | ₩36,701 | ₩38,237 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,813 | ₩39,813 | ₩38,331 | ₩39,039 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,015 | ₩41,015 | ₩38,732 | ₩39,773 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,760 | ₩41,095 | ₩39,212 | ₩39,653 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,565 | ₩42,605 | ₩40,414 | ₩40,735 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,616 | ₩44,114 | ₩41,429 | ₩41,576 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,630 | ₩41,897 | ₩39,960 | ₩40,722 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,416 | ₩45,009 | ₩41,363 | ₩42,111 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,241 | ₩42,217 | ₩38,945 | ₩41,323 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,558 | ₩43,727 | ₩37,944 | ₩41,069 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,665 | ₩31,373 | ₩29,797 | ₩30,024 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,543 | ₩31,292 | ₩29,543 | ₩30,317 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,514 | ₩29,503 | ₩28,394 | ₩29,249 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,768 | ₩30,157 | ₩28,448 | ₩28,715 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,903 | ₩30,491 | ₩28,194 | ₩28,928 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,583 | ₩29,970 | ₩29,409 | ₩29,716 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,384 | ₩30,531 | ₩29,196 | ₩29,810 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,344 | ₩31,533 | ₩29,436 | ₩30,304 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,279 | ₩32,908 | ₩29,877 | ₩29,877 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,504 | ₩32,361 | ₩30,264 | ₩32,027 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,199 | ₩31,346 | ₩29,383 | ₩29,850 | -4.32% | 44.7만 |
|---|