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 | ₩35,240 | ₩35,401 | ₩34,318 | ₩34,358 | -2.50% | 26만 |
| 2026.10.08 | ₩35,053 | ₩35,935 | ₩34,719 | ₩35,267 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,842 | ₩36,149 | ₩34,893 | ₩35,067 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,427 | ₩36,283 | ₩35,254 | ₩36,136 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,118 | ₩35,909 | ₩34,118 | ₩35,521 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,196 | ₩33,650 | ₩32,915 | ₩33,423 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,799 | ₩34,799 | ₩33,075 | ₩33,343 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,465 | ₩34,880 | ₩34,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,679 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,385 | ₩34,492 | ₩33,717 | ₩34,385 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,574 | ₩35,601 | ₩34,479 | ₩34,559 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,162 | ₩36,162 | ₩35,227 | ₩35,574 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,724 | ₩37,111 | ₩36,189 | ₩36,323 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,911 | ₩37,873 | ₩36,456 | ₩36,630 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,831 | ₩37,419 | ₩36,777 | ₩37,138 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,686 | ₩37,820 | ₩36,764 | ₩37,272 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,541 | ₩38,635 | ₩37,753 | ₩37,846 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,795 | ₩39,316 | ₩38,555 | ₩38,942 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,290 | ₩39,290 | ₩38,301 | ₩38,835 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,717 | ₩40,025 | ₩38,929 | ₩39,664 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,744 | ₩40,238 | ₩39,049 | ₩39,557 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩41,014 | ₩41,014 | ₩39,597 | ₩39,637 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,784 | ₩41,388 | ₩39,463 | ₩41,080 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,570 | ₩40,278 | ₩39,049 | ₩39,864 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,316 | ₩39,891 | ₩38,929 | ₩39,570 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,568 | ₩39,223 | ₩38,020 | ₩38,822 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,931 | ₩40,332 | ₩38,301 | ₩38,568 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩39,022 | ₩39,878 | ₩38,755 | ₩39,650 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,702 | ₩39,677 | ₩38,541 | ₩39,062 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,073 | ₩38,969 | ₩37,820 | ₩38,621 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,381 | ₩38,381 | ₩37,285 | ₩37,619 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,926 | ₩38,434 | ₩37,432 | ₩38,154 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,073 | ₩38,314 | ₩37,512 | ₩37,873 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,926 | ₩38,247 | ₩37,432 | ₩37,967 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,499 | ₩38,354 | ₩37,085 | ₩38,114 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,806 | ₩38,448 | ₩37,312 | ₩37,552 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,632 | ₩38,220 | ₩37,365 | ₩37,579 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,098 | ₩37,980 | ₩36,897 | ₩36,897 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,180 | ₩38,180 | ₩36,817 | ₩36,991 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,686 | ₩38,033 | ₩37,031 | ₩37,820 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,405 | ₩38,047 | ₩36,884 | ₩37,552 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,365 | ₩37,713 | ₩36,964 | ₩37,272 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,191 | ₩39,156 | ₩36,777 | ₩37,552 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,263 | ₩39,811 | ₩36,750 | ₩37,472 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,102 | ₩39,343 | ₩38,354 | ₩39,183 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,822 | ₩39,316 | ₩38,274 | ₩38,474 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,276 | ₩40,131 | ₩38,782 | ₩38,862 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,091 | ₩40,359 | ₩38,996 | ₩39,503 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,602 | ₩41,962 | ₩39,584 | ₩40,145 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩42,043 | ₩42,564 | ₩41,441 | ₩41,561 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,443 | ₩43,112 | ₩41,508 | ₩42,537 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,091 | ₩42,069 | ₩39,196 | ₩41,989 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,690 | ₩40,385 | ₩39,463 | ₩39,784 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,412 | ₩40,586 | ₩38,849 | ₩39,450 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,572 | ₩40,853 | ₩39,984 | ₩40,719 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,310 | ₩42,310 | ₩40,559 | ₩40,733 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,203 | ₩42,724 | ₩41,842 | ₩42,096 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,695 | ₩42,350 | ₩41,348 | ₩42,069 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,960 | ₩42,069 | ₩40,679 | ₩41,455 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩40,051 | ₩40,613 | ₩39,236 | ₩40,238 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,610 | ₩40,065 | ₩39,236 | ₩39,757 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,270 | ₩42,350 | ₩39,584 | ₩39,797 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,922 | ₩42,296 | ₩41,361 | ₩41,789 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,118 | ₩41,976 | ₩40,118 | ₩41,869 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,161 | ₩42,136 | ₩40,492 | ₩40,626 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,437 | ₩41,201 | ₩39,437 | ₩41,014 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,249 | ₩39,463 | ₩38,488 | ₩39,129 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,797 | ₩40,305 | ₩39,209 | ₩39,356 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,744 | ₩39,984 | ₩38,969 | ₩39,330 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,514 | ₩39,918 | ₩38,167 | ₩39,597 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,555 | ₩39,316 | ₩37,699 | ₩37,953 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,410 | ₩40,038 | ₩37,726 | ₩38,301 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,412 | ₩40,800 | ₩39,236 | ₩39,731 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,837 | ₩40,840 | ₩39,530 | ₩40,105 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,223 | ₩40,519 | ₩39,196 | ₩39,757 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,276 | ₩40,025 | ₩38,889 | ₩39,584 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,198 | ₩40,292 | ₩38,782 | ₩39,343 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,481 | ₩41,829 | ₩40,466 | ₩40,666 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,230 | ₩42,858 | ₩40,893 | ₩42,109 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,778 | ₩42,778 | ₩41,561 | ₩42,230 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,377 | ₩43,566 | ₩41,334 | ₩42,243 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,138 | ₩43,379 | ₩41,855 | ₩42,069 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,660 | ₩43,660 | ₩42,657 | ₩43,299 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩44,060 | ₩44,608 | ₩43,593 | ₩44,181 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,815 | ₩44,902 | ₩41,495 | ₩44,582 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,811 | ₩41,535 | ₩39,757 | ₩41,054 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,263 | ₩40,065 | ₩38,314 | ₩39,918 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,864 | ₩40,332 | ₩39,263 | ₩39,450 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,626 | ₩40,746 | ₩39,102 | ₩39,437 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,172 | ₩41,227 | ₩40,172 | ₩40,840 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,096 | ₩42,096 | ₩40,492 | ₩40,519 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,163 | ₩42,310 | ₩41,495 | ₩41,989 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,308 | ₩42,951 | ₩41,308 | ₩42,230 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,107 | ₩41,548 | ₩40,118 | ₩41,535 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,867 | ₩41,909 | ₩40,212 | ₩41,134 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,782 | ₩40,960 | ₩38,501 | ₩40,572 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,675 | ₩39,330 | ₩38,114 | ₩39,223 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,610 | ₩39,918 | ₩38,595 | ₩38,849 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,247 | ₩40,051 | ₩37,673 | ₩40,038 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,492 | ₩40,492 | ₩37,806 | ₩38,261 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,107 | ₩41,655 | ₩39,797 | ₩40,345 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,116 | ₩41,134 | ₩38,902 | ₩41,080 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,757 | ₩40,038 | ₩38,768 | ₩39,316 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,530 | ₩40,265 | ₩38,902 | ₩39,610 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,944 | ₩40,546 | ₩39,102 | ₩39,236 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,412 | ₩40,840 | ₩39,383 | ₩39,891 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,343 | ₩40,719 | ₩38,808 | ₩40,466 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,786 | ₩41,241 | ₩39,116 | ₩39,223 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,561 | ₩41,642 | ₩40,359 | ₩40,973 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,143 | ₩43,633 | ₩38,742 | ₩42,176 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,412 | ₩40,532 | ₩39,196 | ₩39,784 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,263 | ₩40,532 | ₩39,263 | ₩40,091 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,679 | ₩40,679 | ₩38,635 | ₩39,116 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,120 | ₩41,441 | ₩39,931 | ₩40,773 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,746 | ₩41,334 | ₩40,172 | ₩41,201 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,973 | ₩41,281 | ₩40,385 | ₩40,693 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,867 | ₩41,428 | ₩40,051 | ₩40,666 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩41,014 | ₩41,187 | ₩39,958 | ₩40,452 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,428 | ₩41,749 | ₩40,973 | ₩41,014 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,642 | ₩42,310 | ₩41,174 | ₩41,428 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,468 | ₩41,949 | ₩40,973 | ₩41,508 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,893 | ₩41,949 | ₩40,572 | ₩41,401 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,094 | ₩41,094 | ₩39,824 | ₩40,880 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,428 | ₩42,577 | ₩41,014 | ₩41,869 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,230 | ₩42,510 | ₩40,706 | ₩41,428 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,248 | ₩44,248 | ₩41,922 | ₩42,216 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,314 | ₩45,517 | ₩43,967 | ₩44,381 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,873 | ₩44,341 | ₩43,619 | ₩44,141 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,116 | ₩45,557 | ₩43,245 | ₩43,873 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,622 | ₩45,357 | ₩42,898 | ₩45,196 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,613 | ₩47,228 | ₩45,397 | ₩46,199 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,281 | ₩47,722 | ₩45,277 | ₩46,225 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,346 | ₩48,029 | ₩46,346 | ₩47,201 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,905 | ₩46,372 | ₩44,515 | ₩46,212 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,920 | ₩48,577 | ₩45,918 | ₩46,252 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,773 | ₩47,976 | ₩46,105 | ₩46,346 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,143 | ₩46,573 | ₩44,421 | ₩45,931 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,477 | ₩46,372 | ₩44,221 | ₩45,143 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,597 | ₩45,905 | ₩44,194 | ₩45,290 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,980 | ₩46,773 | ₩43,900 | ₩45,424 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,085 | ₩44,555 | ₩42,764 | ₩44,047 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,274 | ₩45,130 | ₩42,991 | ₩43,432 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,938 | ₩45,357 | ₩42,938 | ₩44,515 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,590 | ₩43,379 | ₩42,243 | ₩43,112 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,455 | ₩43,058 | ₩41,334 | ₩42,417 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,134 | ₩42,243 | ₩40,278 | ₩40,920 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,147 | ₩41,949 | ₩40,773 | ₩41,120 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,069 | ₩42,524 | ₩40,332 | ₩40,933 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,958 | ₩42,016 | ₩39,958 | ₩41,989 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,477 | ₩41,508 | ₩38,755 | ₩40,372 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,581 | ₩40,546 | ₩38,100 | ₩39,036 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,448 | ₩39,771 | ₩37,846 | ₩38,808 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,528 | ₩39,664 | ₩37,218 | ₩38,167 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,782 | ₩39,196 | ₩37,472 | ₩38,889 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,996 | ₩39,731 | ₩37,860 | ₩38,488 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,559 | ₩42,216 | ₩38,541 | ₩39,717 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,650 | ₩39,690 | ₩37,993 | ₩39,584 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,677 | ₩40,332 | ₩38,849 | ₩39,998 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,319 | ₩40,479 | ₩38,835 | ₩40,158 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,904 | ₩40,278 | ₩39,196 | ₩40,011 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,559 | ₩40,572 | ₩39,022 | ₩39,650 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,174 | ₩41,174 | ₩39,864 | ₩40,773 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,156 | ₩40,800 | ₩38,621 | ₩40,666 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,448 | ₩39,156 | ₩37,766 | ₩38,862 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,290 | ₩39,784 | ₩37,071 | ₩38,448 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,236 | ₩39,570 | ₩38,501 | ₩39,330 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,602 | ₩42,443 | ₩38,621 | ₩38,621 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,161 | ₩42,083 | ₩40,158 | ₩41,334 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩40,011 | ₩41,936 | ₩39,423 | ₩41,161 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,356 | ₩40,212 | ₩38,635 | ₩39,971 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,797 | ₩40,265 | ₩38,728 | ₩39,316 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,958 | ₩40,038 | ₩38,087 | ₩39,022 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,105 | ₩40,345 | ₩38,661 | ₩40,332 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,842 | ₩41,842 | ₩39,490 | ₩40,613 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,829 | ₩42,350 | ₩40,880 | ₩41,695 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,606 | ₩44,248 | ₩42,002 | ₩42,617 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,207 | ₩44,662 | ₩42,043 | ₩44,060 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,076 | ₩45,571 | ₩43,085 | ₩43,967 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,352 | ₩45,210 | ₩42,884 | ₩44,769 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,735 | ₩43,419 | ₩41,495 | ₩42,818 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,428 | ₩42,417 | ₩41,000 | ₩41,441 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩41,040 | ₩41,815 | ₩40,693 | ₩41,187 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,129 | ₩41,775 | ₩39,129 | ₩40,920 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,873 | ₩39,543 | ₩37,632 | ₩38,889 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,154 | ₩39,410 | ₩38,114 | ₩38,595 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,448 | ₩39,009 | ₩37,913 | ₩38,154 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩39,022 | ₩39,851 | ₩38,501 | ₩38,581 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,263 | ₩39,998 | ₩38,862 | ₩39,303 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,944 | ₩40,559 | ₩39,236 | ₩39,356 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,492 | ₩40,733 | ₩39,423 | ₩39,891 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,102 | ₩40,653 | ₩38,755 | ₩40,492 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,437 | ₩39,904 | ₩38,354 | ₩38,768 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,294 | ₩41,548 | ₩39,570 | ₩39,824 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,214 | ₩41,308 | ₩40,319 | ₩41,134 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,882 | ₩42,083 | ₩40,305 | ₩41,161 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,321 | ₩42,016 | ₩41,067 | ₩41,548 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,561 | ₩41,789 | ₩40,760 | ₩41,321 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,561 | ₩42,550 | ₩40,893 | ₩41,374 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,949 | ₩41,976 | ₩41,161 | ₩41,535 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,708 | ₩42,243 | ₩40,760 | ₩41,655 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,481 | ₩42,310 | ₩41,054 | ₩41,722 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,510 | ₩42,537 | ₩41,348 | ₩41,495 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩43,031 | ₩43,339 | ₩41,815 | ₩42,136 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,161 | ₩43,112 | ₩40,960 | ₩42,243 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,361 | ₩41,668 | ₩40,572 | ₩40,693 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,708 | ₩42,083 | ₩40,666 | ₩41,054 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,537 | ₩42,871 | ₩41,521 | ₩42,350 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,550 | ₩43,058 | ₩41,722 | ₩42,510 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,631 | ₩43,366 | ₩41,401 | ₩42,697 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,909 | ₩43,927 | ₩41,642 | ₩42,965 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,350 | ₩42,377 | ₩41,615 | ₩41,722 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,949 | ₩42,684 | ₩41,535 | ₩42,323 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,951 | ₩44,034 | ₩41,361 | ₩41,855 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,633 | ₩44,101 | ₩41,976 | ₩42,337 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,947 | ₩43,673 | ₩40,947 | ₩42,991 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,802 | ₩42,804 | ₩41,134 | ₩41,227 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,161 | ₩41,855 | ₩40,760 | ₩41,708 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,147 | ₩41,909 | ₩40,867 | ₩41,829 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,503 | ₩41,281 | ₩39,503 | ₩40,760 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,249 | ₩39,463 | ₩37,552 | ₩38,996 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,116 | ₩39,343 | ₩38,541 | ₩39,343 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,690 | ₩40,225 | ₩38,341 | ₩39,316 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,922 | ₩42,136 | ₩39,904 | ₩40,225 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,893 | ₩42,337 | ₩40,679 | ₩41,107 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,958 | ₩41,735 | ₩38,969 | ₩40,893 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,161 | ₩41,201 | ₩39,757 | ₩40,038 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,396 | ₩42,296 | ₩39,116 | ₩40,786 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,960 | ₩41,040 | ₩39,223 | ₩40,145 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,826 | ₩41,936 | ₩40,238 | ₩40,800 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,958 | ₩41,896 | ₩39,851 | ₩40,546 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,797 | ₩39,971 | ₩37,499 | ₩39,477 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,648 | ₩38,648 | ₩36,724 | ₩38,261 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,837 | ₩39,837 | ₩38,354 | ₩39,062 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩41,040 | ₩41,040 | ₩38,755 | ₩39,797 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,784 | ₩41,120 | ₩39,236 | ₩39,677 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,590 | ₩42,631 | ₩40,439 | ₩40,760 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,642 | ₩44,141 | ₩41,455 | ₩41,602 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,655 | ₩41,922 | ₩39,984 | ₩40,746 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,441 | ₩45,036 | ₩41,388 | ₩42,136 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,265 | ₩42,243 | ₩38,969 | ₩41,348 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,581 | ₩43,753 | ₩37,967 | ₩41,094 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,683 | ₩31,392 | ₩29,815 | ₩30,042 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,561 | ₩31,311 | ₩29,561 | ₩30,336 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,532 | ₩29,521 | ₩28,411 | ₩29,267 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,786 | ₩30,175 | ₩28,465 | ₩28,732 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,922 | ₩30,510 | ₩28,211 | ₩28,946 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,601 | ₩29,988 | ₩29,427 | ₩29,734 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,403 | ₩30,550 | ₩29,213 | ₩29,828 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,363 | ₩31,552 | ₩29,454 | ₩30,322 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,298 | ₩32,928 | ₩29,895 | ₩29,895 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,523 | ₩32,380 | ₩30,282 | ₩32,046 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,218 | ₩31,365 | ₩29,400 | ₩29,868 | -4.32% | 44.7만 |
|---|