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 | ₩35,182 | ₩35,342 | ₩34,262 | ₩34,302 | -2.50% | 26만 |
| 2026.10.08 | ₩34,996 | ₩35,876 | ₩34,662 | ₩35,209 | +0.61% | 19.8만 |
| 2026.10.07 | ₩35,783 | ₩36,090 | ₩34,835 | ₩35,009 | -2.16% | 12.1만 |
| 2026.10.06 | ₩35,369 | ₩36,223 | ₩35,196 | ₩36,076 | +2.00% | 31.3만 |
| 2026.10.05 | ₩34,062 | ₩35,849 | ₩34,062 | ₩35,463 | +4.11% | 36.2만 |
| 2026.10.02 | ₩33,141 | ₩33,595 | ₩32,861 | ₩33,368 | +0.68% | 31.7만 |
| 2026.10.01 | ₩34,742 | ₩34,742 | ₩33,021 | ₩33,288 | -4.19% | 35.3만 |
| 2026.09.30 | ₩34,409 | ₩34,822 | ₩34,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,622 |
| +0.62% |
| 18.3만 |
| 2026.09.29 | ₩34,328 | ₩34,435 | ₩33,661 | ₩34,328 | 0.00% | 23.5만 |
|---|
| 2026.09.28 | ₩35,516 | ₩35,543 | ₩34,422 | ₩34,502 | -2.85% | 17.9만 |
|---|
| 2026.09.25 | ₩36,103 | ₩36,103 | ₩35,169 | ₩35,516 | -1.63% | 21.8만 |
|---|
| 2026.09.24 | ₩36,663 | ₩37,050 | ₩36,130 | ₩36,263 | -1.09% | 12.8만 |
|---|
| 2026.09.23 | ₩36,850 | ₩37,811 | ₩36,396 | ₩36,570 | -0.76% | 17.5만 |
|---|
| 2026.09.22 | ₩36,770 | ₩37,357 | ₩36,717 | ₩37,077 | +0.83% | 14.2만 |
|---|
| 2026.09.21 | ₩37,624 | ₩37,757 | ₩36,703 | ₩37,210 | -1.10% | 23.1만 |
|---|
| 2026.09.18 | ₩38,478 | ₩38,571 | ₩37,691 | ₩37,784 | -1.80% | 20.9만 |
|---|
| 2026.09.17 | ₩38,731 | ₩39,252 | ₩38,491 | ₩38,878 | +0.38% | 24.8만 |
|---|
| 2026.09.16 | ₩39,225 | ₩39,225 | ₩38,238 | ₩38,771 | -1.16% | 31.2만 |
|---|
| 2026.09.15 | ₩39,652 | ₩39,959 | ₩38,865 | ₩39,598 | -0.13% | 26만 |
|---|
| 2026.09.14 | ₩39,679 | ₩40,172 | ₩38,985 | ₩39,492 | -0.47% | 24.2만 |
|---|
| 2026.09.11 | ₩40,946 | ₩40,946 | ₩39,532 | ₩39,572 | -3.36% | 44.9만 |
|---|
| 2026.09.10 | ₩39,719 | ₩41,320 | ₩39,398 | ₩41,013 | +3.26% | 39.1만 |
|---|
| 2026.09.09 | ₩39,505 | ₩40,212 | ₩38,985 | ₩39,799 | +0.74% | 15.5만 |
|---|
| 2026.09.08 | ₩39,252 | ₩39,825 | ₩38,865 | ₩39,505 | +0.65% | 28.1만 |
|---|
| 2026.09.04 | ₩38,504 | ₩39,158 | ₩37,957 | ₩38,758 | +0.66% | 13만 |
|---|
| 2026.09.03 | ₩39,865 | ₩40,266 | ₩38,238 | ₩38,504 | -3.41% | 19.1만 |
|---|
| 2026.09.02 | ₩38,958 | ₩39,812 | ₩38,691 | ₩39,585 | +1.61% | 13.3만 |
|---|
| 2026.09.01 | ₩38,638 | ₩39,612 | ₩38,478 | ₩38,998 | +0.93% | 19.9만 |
|---|
| 2026.08.31 | ₩38,011 | ₩38,905 | ₩37,757 | ₩38,558 | +1.44% | 26만 |
|---|
| 2026.08.28 | ₩38,318 | ₩38,318 | ₩37,224 | ₩37,557 | -1.98% | 17.6만 |
|---|
| 2026.08.27 | ₩37,864 | ₩38,371 | ₩37,370 | ₩38,091 | +0.60% | 16.8만 |
|---|
| 2026.08.26 | ₩38,011 | ₩38,251 | ₩37,450 | ₩37,811 | -0.53% | 23만 |
|---|
| 2026.08.25 | ₩37,864 | ₩38,184 | ₩37,370 | ₩37,904 | +0.11% | 22만 |
|---|
| 2026.08.24 | ₩37,437 | ₩38,291 | ₩37,023 | ₩38,051 | +1.64% | 16.2만 |
|---|
| 2026.08.21 | ₩37,744 | ₩38,384 | ₩37,250 | ₩37,490 | -0.67% | 16.2만 |
|---|
| 2026.08.20 | ₩37,571 | ₩38,158 | ₩37,304 | ₩37,517 | -0.14% | 19.9만 |
|---|
| 2026.08.19 | ₩37,037 | ₩37,917 | ₩36,837 | ₩36,837 | -0.54% | 23.6만 |
|---|
| 2026.08.18 | ₩38,118 | ₩38,118 | ₩36,757 | ₩36,930 | -3.12% | 30.2만 |
|---|
| 2026.08.17 | ₩37,624 | ₩37,971 | ₩36,970 | ₩37,757 | +0.35% | 14.1만 |
|---|
| 2026.08.14 | ₩37,344 | ₩37,984 | ₩36,823 | ₩37,490 | +0.39% | 15.1만 |
|---|
| 2026.08.13 | ₩37,304 | ₩37,651 | ₩36,903 | ₩37,210 | -0.25% | 22.6만 |
|---|
| 2026.08.12 | ₩37,130 | ₩39,091 | ₩36,717 | ₩37,490 | +0.97% | 33.8만 |
|---|
| 2026.08.11 | ₩39,198 | ₩39,745 | ₩36,690 | ₩37,410 | -4.56% | 34.6만 |
|---|
| 2026.08.10 | ₩39,038 | ₩39,278 | ₩38,291 | ₩39,118 | +0.21% | 15.2만 |
|---|
| 2026.08.07 | ₩38,758 | ₩39,252 | ₩38,211 | ₩38,411 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩39,212 | ₩40,065 | ₩38,718 | ₩38,798 | -1.05% | 20.4만 |
|---|
| 2026.08.05 | ₩40,025 | ₩40,292 | ₩38,931 | ₩39,438 | -1.47% | 34.7만 |
|---|
| 2026.08.04 | ₩41,533 | ₩41,893 | ₩39,518 | ₩40,079 | -3.50% | 39.9만 |
|---|
| 2026.08.03 | ₩41,973 | ₩42,494 | ₩41,373 | ₩41,493 | -1.14% | 16만 |
|---|
| 2026.07.31 | ₩42,374 | ₩43,041 | ₩41,440 | ₩42,467 | +0.22% | 18.9만 |
|---|
| 2026.07.30 | ₩40,025 | ₩42,000 | ₩39,131 | ₩41,920 | +4.73% | 12만 |
|---|
| 2026.07.29 | ₩39,625 | ₩40,319 | ₩39,398 | ₩39,719 | +0.24% | 12.2만 |
|---|
| 2026.07.28 | ₩40,346 | ₩40,519 | ₩38,785 | ₩39,385 | -2.38% | 17.9만 |
|---|
| 2026.07.27 | ₩40,506 | ₩40,786 | ₩39,919 | ₩40,652 | +0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩42,240 | ₩42,240 | ₩40,492 | ₩40,666 | -3.73% | 12.2만 |
|---|
| 2026.07.23 | ₩42,133 | ₩42,654 | ₩41,773 | ₩42,027 | -0.25% | 14.3만 |
|---|
| 2026.07.22 | ₩41,626 | ₩42,280 | ₩41,280 | ₩42,000 | +0.90% | 17.3만 |
|---|
| 2026.07.21 | ₩40,893 | ₩42,000 | ₩40,612 | ₩41,386 | +1.21% | 16.3만 |
|---|
| 2026.07.20 | ₩39,985 | ₩40,546 | ₩39,172 | ₩40,172 | +0.47% | 13.6만 |
|---|
| 2026.07.17 | ₩39,545 | ₩39,999 | ₩39,172 | ₩39,692 | +0.37% | 27.6만 |
|---|
| 2026.07.16 | ₩42,200 | ₩42,280 | ₩39,518 | ₩39,732 | -5.85% | 21.9만 |
|---|
| 2026.07.15 | ₩41,853 | ₩42,227 | ₩41,293 | ₩41,720 | -0.32% | 12.5만 |
|---|
| 2026.07.14 | ₩40,052 | ₩41,907 | ₩40,052 | ₩41,800 | +4.36% | 20.8만 |
|---|
| 2026.07.13 | ₩41,093 | ₩42,067 | ₩40,426 | ₩40,559 | -1.30% | 37.9만 |
|---|
| 2026.07.10 | ₩39,372 | ₩41,133 | ₩39,372 | ₩40,946 | +4.00% | 27.3만 |
|---|
| 2026.07.09 | ₩39,185 | ₩39,398 | ₩38,424 | ₩39,065 | -0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩39,732 | ₩40,239 | ₩39,145 | ₩39,292 | -1.11% | 32.3만 |
|---|
| 2026.07.07 | ₩39,679 | ₩39,919 | ₩38,905 | ₩39,265 | -1.04% | 15.8만 |
|---|
| 2026.07.06 | ₩38,451 | ₩39,852 | ₩38,104 | ₩39,532 | +2.81% | 28.7만 |
|---|
| 2026.07.02 | ₩38,491 | ₩39,252 | ₩37,637 | ₩37,891 | -1.56% | 40.8만 |
|---|
| 2026.07.01 | ₩39,345 | ₩39,972 | ₩37,664 | ₩38,238 | -2.81% | 34.3만 |
|---|
| 2026.06.30 | ₩40,346 | ₩40,733 | ₩39,172 | ₩39,665 | -1.69% | 22.5만 |
|---|
| 2026.06.29 | ₩39,772 | ₩40,773 | ₩39,465 | ₩40,039 | +0.67% | 23.9만 |
|---|
| 2026.06.26 | ₩39,158 | ₩40,452 | ₩39,131 | ₩39,692 | +1.36% | 21.4만 |
|---|
| 2026.06.25 | ₩39,212 | ₩39,959 | ₩38,825 | ₩39,518 | +0.78% | 15.4만 |
|---|
| 2026.06.24 | ₩40,132 | ₩40,226 | ₩38,718 | ₩39,278 | -2.13% | 35.3만 |
|---|
| 2026.06.23 | ₩41,413 | ₩41,760 | ₩40,399 | ₩40,599 | -1.97% | 24.3만 |
|---|
| 2026.06.22 | ₩42,160 | ₩42,787 | ₩40,826 | ₩42,040 | -0.28% | 29.5만 |
|---|
| 2026.06.18 | ₩42,707 | ₩42,707 | ₩41,493 | ₩42,160 | -1.28% | 28.6만 |
|---|
| 2026.06.17 | ₩42,307 | ₩43,494 | ₩41,266 | ₩42,173 | -0.32% | 41만 |
|---|
| 2026.06.16 | ₩43,067 | ₩43,307 | ₩41,787 | ₩42,000 | -2.48% | 30.4만 |
|---|
| 2026.06.15 | ₩43,588 | ₩43,588 | ₩42,587 | ₩43,227 | -0.83% | 32.3만 |
|---|
| 2026.06.12 | ₩43,988 | ₩44,535 | ₩43,521 | ₩44,108 | +0.27% | 24.3만 |
|---|
| 2026.06.11 | ₩41,746 | ₩44,828 | ₩41,426 | ₩44,508 | +6.62% | 86.3만 |
|---|
| 2026.06.10 | ₩39,745 | ₩41,466 | ₩39,692 | ₩40,986 | +3.12% | 42.2만 |
|---|
| 2026.06.09 | ₩39,198 | ₩39,999 | ₩38,251 | ₩39,852 | +1.67% | 49.8만 |
|---|
| 2026.06.08 | ₩39,799 | ₩40,266 | ₩39,198 | ₩39,385 | -1.04% | 39.7만 |
|---|
| 2026.06.05 | ₩40,559 | ₩40,679 | ₩39,038 | ₩39,372 | -2.93% | 13만 |
|---|
| 2026.06.04 | ₩40,105 | ₩41,159 | ₩40,105 | ₩40,773 | +1.66% | 12만 |
|---|
| 2026.06.03 | ₩42,027 | ₩42,027 | ₩40,426 | ₩40,452 | -3.75% | 12.8만 |
|---|
| 2026.06.02 | ₩42,093 | ₩42,240 | ₩41,426 | ₩41,920 | -0.41% | 14.6만 |
|---|
| 2026.06.01 | ₩41,240 | ₩42,881 | ₩41,240 | ₩42,160 | +2.23% | 38.7만 |
|---|
| 2026.05.29 | ₩41,039 | ₩41,480 | ₩40,052 | ₩41,466 | +1.04% | 67.2만 |
|---|
| 2026.05.28 | ₩40,799 | ₩41,840 | ₩40,145 | ₩41,066 | +0.65% | 31.6만 |
|---|
| 2026.05.27 | ₩38,718 | ₩40,893 | ₩38,438 | ₩40,506 | +4.62% | 51.9만 |
|---|
| 2026.05.26 | ₩38,611 | ₩39,265 | ₩38,051 | ₩39,158 | +1.42% | 60.6만 |
|---|
| 2026.05.22 | ₩39,545 | ₩39,852 | ₩38,531 | ₩38,785 | -1.92% | 29만 |
|---|
| 2026.05.21 | ₩38,184 | ₩39,985 | ₩37,611 | ₩39,972 | +4.68% | 79.9만 |
|---|
| 2026.05.20 | ₩40,426 | ₩40,426 | ₩37,744 | ₩38,198 | -5.51% | 108.6만 |
|---|
| 2026.05.19 | ₩41,039 | ₩41,586 | ₩39,732 | ₩40,279 | -1.85% | 38만 |
|---|
| 2026.05.18 | ₩39,051 | ₩41,066 | ₩38,838 | ₩41,013 | +5.02% | 37만 |
|---|
| 2026.05.15 | ₩39,692 | ₩39,972 | ₩38,705 | ₩39,252 | -1.11% | 19.2만 |
|---|
| 2026.05.14 | ₩39,465 | ₩40,199 | ₩38,838 | ₩39,545 | +0.20% | 17.7만 |
|---|
| 2026.05.13 | ₩39,879 | ₩40,479 | ₩39,038 | ₩39,172 | -1.77% | 20.2만 |
|---|
| 2026.05.12 | ₩40,346 | ₩40,773 | ₩39,318 | ₩39,825 | -1.29% | 25.2만 |
|---|
| 2026.05.11 | ₩39,278 | ₩40,652 | ₩38,745 | ₩40,399 | +2.85% | 26만 |
|---|
| 2026.05.08 | ₩40,719 | ₩41,173 | ₩39,051 | ₩39,158 | -3.83% | 50.2만 |
|---|
| 2026.05.07 | ₩41,493 | ₩41,573 | ₩40,292 | ₩40,906 | -1.41% | 37.1만 |
|---|
| 2026.05.06 | ₩39,078 | ₩43,561 | ₩38,678 | ₩42,107 | +7.75% | 122.4만 |
|---|
| 2026.05.05 | ₩40,346 | ₩40,466 | ₩39,131 | ₩39,719 | -1.55% | 36.9만 |
|---|
| 2026.05.04 | ₩39,198 | ₩40,466 | ₩39,198 | ₩40,025 | +2.11% | 19.9만 |
|---|
| 2026.05.01 | ₩40,612 | ₩40,612 | ₩38,571 | ₩39,051 | -3.84% | 39만 |
|---|
| 2026.04.30 | ₩41,053 | ₩41,373 | ₩39,865 | ₩40,706 | -0.84% | 30.2만 |
|---|
| 2026.04.29 | ₩40,679 | ₩41,266 | ₩40,105 | ₩41,133 | +1.12% | 27.1만 |
|---|
| 2026.04.28 | ₩40,906 | ₩41,213 | ₩40,319 | ₩40,626 | -0.68% | 23.6만 |
|---|
| 2026.04.27 | ₩40,799 | ₩41,360 | ₩39,985 | ₩40,599 | -0.49% | 22.8만 |
|---|
| 2026.04.24 | ₩40,946 | ₩41,119 | ₩39,892 | ₩40,386 | -1.37% | 18.2만 |
|---|
| 2026.04.23 | ₩41,360 | ₩41,680 | ₩40,906 | ₩40,946 | -1.00% | 12.5만 |
|---|
| 2026.04.22 | ₩41,573 | ₩42,240 | ₩41,106 | ₩41,360 | -0.51% | 14.7만 |
|---|
| 2026.04.21 | ₩41,400 | ₩41,880 | ₩40,906 | ₩41,440 | +0.10% | 20.4만 |
|---|
| 2026.04.20 | ₩40,826 | ₩41,880 | ₩40,506 | ₩41,333 | +1.24% | 33.1만 |
|---|
| 2026.04.17 | ₩41,026 | ₩41,026 | ₩39,759 | ₩40,813 | -0.52% | 61.8만 |
|---|
| 2026.04.16 | ₩41,360 | ₩42,507 | ₩40,946 | ₩41,800 | +1.06% | 25.9만 |
|---|
| 2026.04.15 | ₩42,160 | ₩42,440 | ₩40,639 | ₩41,360 | -1.90% | 59.9만 |
|---|
| 2026.04.14 | ₩44,175 | ₩44,175 | ₩41,853 | ₩42,147 | -4.59% | 43만 |
|---|
| 2026.04.13 | ₩44,241 | ₩45,442 | ₩43,895 | ₩44,308 | +0.15% | 15.7만 |
|---|
| 2026.04.10 | ₩43,801 | ₩44,268 | ₩43,548 | ₩44,068 | +0.61% | 14.7만 |
|---|
| 2026.04.09 | ₩45,042 | ₩45,482 | ₩43,174 | ₩43,801 | -2.75% | 33.4만 |
|---|
| 2026.04.08 | ₩44,548 | ₩45,282 | ₩42,827 | ₩45,122 | +1.29% | 32.9만 |
|---|
| 2026.04.07 | ₩46,536 | ₩47,150 | ₩45,322 | ₩46,123 | -0.89% | 34.5만 |
|---|
| 2026.04.06 | ₩47,203 | ₩47,644 | ₩45,202 | ₩46,149 | -2.23% | 33.3만 |
|---|
| 2026.04.02 | ₩46,269 | ₩47,950 | ₩46,269 | ₩47,123 | +1.85% | 36.4만 |
|---|
| 2026.04.01 | ₩45,829 | ₩46,296 | ₩44,442 | ₩46,136 | +0.67% | 43.9만 |
|---|
| 2026.03.31 | ₩46,843 | ₩48,497 | ₩45,842 | ₩46,176 | -1.42% | 63.9만 |
|---|
| 2026.03.30 | ₩46,696 | ₩47,897 | ₩46,029 | ₩46,269 | -0.91% | 51.2만 |
|---|
| 2026.03.27 | ₩45,069 | ₩46,496 | ₩44,348 | ₩45,856 | +1.75% | 47.1만 |
|---|
| 2026.03.26 | ₩45,402 | ₩46,296 | ₩44,148 | ₩45,069 | -0.73% | 73.7만 |
|---|
| 2026.03.25 | ₩45,522 | ₩45,829 | ₩44,121 | ₩45,215 | -0.67% | 45.8만 |
|---|
| 2026.03.24 | ₩43,908 | ₩46,696 | ₩43,828 | ₩45,349 | +3.28% | 85.5만 |
|---|
| 2026.03.23 | ₩43,014 | ₩44,482 | ₩42,694 | ₩43,975 | +2.23% | 18.1만 |
|---|
| 2026.03.20 | ₩44,201 | ₩45,055 | ₩42,921 | ₩43,361 | -1.90% | 32.1만 |
|---|
| 2026.03.19 | ₩42,867 | ₩45,282 | ₩42,867 | ₩44,442 | +3.67% | 37.7만 |
|---|
| 2026.03.18 | ₩42,520 | ₩43,307 | ₩42,173 | ₩43,041 | +1.22% | 14.6만 |
|---|
| 2026.03.17 | ₩41,386 | ₩42,987 | ₩41,266 | ₩42,347 | +2.32% | 22.4만 |
|---|
| 2026.03.16 | ₩41,066 | ₩42,173 | ₩40,212 | ₩40,853 | -0.52% | 17.3만 |
|---|
| 2026.03.13 | ₩41,079 | ₩41,880 | ₩40,706 | ₩41,053 | -0.06% | 19만 |
|---|
| 2026.03.12 | ₩42,000 | ₩42,454 | ₩40,266 | ₩40,866 | -2.70% | 38.2만 |
|---|
| 2026.03.11 | ₩39,892 | ₩41,947 | ₩39,892 | ₩41,920 | +5.08% | 30.8만 |
|---|
| 2026.03.10 | ₩39,412 | ₩41,440 | ₩38,691 | ₩40,306 | +2.27% | 44.4만 |
|---|
| 2026.03.09 | ₩38,518 | ₩40,479 | ₩38,037 | ₩38,971 | +1.18% | 25.2만 |
|---|
| 2026.03.06 | ₩38,384 | ₩39,705 | ₩37,784 | ₩38,745 | +0.94% | 17.6만 |
|---|
| 2026.03.05 | ₩38,464 | ₩39,598 | ₩37,157 | ₩38,104 | -0.94% | 33.3만 |
|---|
| 2026.03.04 | ₩38,718 | ₩39,131 | ₩37,410 | ₩38,825 | +0.28% | 21.8만 |
|---|
| 2026.03.03 | ₩38,931 | ₩39,665 | ₩37,797 | ₩38,424 | -1.30% | 26.4만 |
|---|
| 2026.03.02 | ₩40,492 | ₩42,147 | ₩38,478 | ₩39,652 | -2.08% | 39.4만 |
|---|
| 2026.02.27 | ₩39,585 | ₩39,625 | ₩37,931 | ₩39,518 | -0.17% | 28만 |
|---|
| 2026.02.26 | ₩39,612 | ₩40,266 | ₩38,785 | ₩39,932 | +0.81% | 24.5만 |
|---|
| 2026.02.25 | ₩40,252 | ₩40,412 | ₩38,771 | ₩40,092 | -0.40% | 23.1만 |
|---|
| 2026.02.24 | ₩39,839 | ₩40,212 | ₩39,131 | ₩39,945 | +0.27% | 19.1만 |
|---|
| 2026.02.23 | ₩40,492 | ₩40,506 | ₩38,958 | ₩39,585 | -2.24% | 12.8만 |
|---|
| 2026.02.20 | ₩41,106 | ₩41,106 | ₩39,799 | ₩40,706 | -0.97% | 7.6만 |
|---|
| 2026.02.19 | ₩39,091 | ₩40,733 | ₩38,558 | ₩40,599 | +3.86% | 10만 |
|---|
| 2026.02.18 | ₩38,384 | ₩39,091 | ₩37,704 | ₩38,798 | +1.08% | 17만 |
|---|
| 2026.02.17 | ₩39,225 | ₩39,719 | ₩37,010 | ₩38,384 | -2.14% | 18.7만 |
|---|
| 2026.02.13 | ₩39,172 | ₩39,505 | ₩38,438 | ₩39,265 | +0.24% | 22.4만 |
|---|
| 2026.02.12 | ₩41,533 | ₩42,374 | ₩38,558 | ₩38,558 | -7.16% | 26.5만 |
|---|
| 2026.02.11 | ₩41,093 | ₩42,013 | ₩40,092 | ₩41,266 | +0.42% | 28.1만 |
|---|
| 2026.02.10 | ₩39,945 | ₩41,867 | ₩39,358 | ₩41,093 | +2.87% | 19.2만 |
|---|
| 2026.02.09 | ₩39,292 | ₩40,145 | ₩38,571 | ₩39,905 | +1.56% | 21.1만 |
|---|
| 2026.02.06 | ₩39,732 | ₩40,199 | ₩38,665 | ₩39,252 | -1.21% | 30.5만 |
|---|
| 2026.02.05 | ₩39,892 | ₩39,972 | ₩38,024 | ₩38,958 | -2.34% | 21.2만 |
|---|
| 2026.02.04 | ₩40,039 | ₩40,279 | ₩38,598 | ₩40,266 | +0.57% | 21.9만 |
|---|
| 2026.02.03 | ₩41,773 | ₩41,773 | ₩39,425 | ₩40,546 | -2.94% | 24.7만 |
|---|
| 2026.02.02 | ₩41,760 | ₩42,280 | ₩40,813 | ₩41,626 | -0.32% | 28.3만 |
|---|
| 2026.01.30 | ₩43,534 | ₩44,175 | ₩41,933 | ₩42,547 | -2.27% | 26.2만 |
|---|
| 2026.01.29 | ₩44,135 | ₩44,588 | ₩41,973 | ₩43,988 | -0.33% | 18.5만 |
|---|
| 2026.01.28 | ₩45,002 | ₩45,496 | ₩43,014 | ₩43,895 | -2.46% | 33.3만 |
|---|
| 2026.01.27 | ₩43,281 | ₩45,135 | ₩42,814 | ₩44,695 | +3.27% | 37.4만 |
|---|
| 2026.01.26 | ₩41,666 | ₩43,348 | ₩41,426 | ₩42,747 | +2.59% | 20만 |
|---|
| 2026.01.23 | ₩41,360 | ₩42,347 | ₩40,933 | ₩41,373 | +0.03% | 21.4만 |
|---|
| 2026.01.22 | ₩40,973 | ₩41,746 | ₩40,626 | ₩41,119 | +0.36% | 18.5만 |
|---|
| 2026.01.21 | ₩39,065 | ₩41,706 | ₩39,065 | ₩40,853 | +4.58% | 34.8만 |
|---|
| 2026.01.20 | ₩37,811 | ₩39,478 | ₩37,571 | ₩38,825 | +2.68% | 14.7만 |
|---|
| 2026.01.16 | ₩38,091 | ₩39,345 | ₩38,051 | ₩38,531 | +1.16% | 16만 |
|---|
| 2026.01.15 | ₩38,384 | ₩38,945 | ₩37,851 | ₩38,091 | -0.76% | 30.1만 |
|---|
| 2026.01.14 | ₩38,958 | ₩39,785 | ₩38,438 | ₩38,518 | -1.13% | 22만 |
|---|
| 2026.01.13 | ₩39,198 | ₩39,932 | ₩38,798 | ₩39,238 | +0.10% | 24.4만 |
|---|
| 2026.01.12 | ₩39,879 | ₩40,492 | ₩39,172 | ₩39,292 | -1.47% | 8.8만 |
|---|
| 2026.01.09 | ₩40,426 | ₩40,666 | ₩39,358 | ₩39,825 | -1.49% | 16.5만 |
|---|
| 2026.01.08 | ₩39,038 | ₩40,586 | ₩38,691 | ₩40,426 | +3.55% | 13.8만 |
|---|
| 2026.01.07 | ₩39,372 | ₩39,839 | ₩38,291 | ₩38,705 | -1.69% | 20.7만 |
|---|
| 2026.01.06 | ₩41,226 | ₩41,480 | ₩39,505 | ₩39,759 | -3.56% | 30.2만 |
|---|
| 2026.01.05 | ₩41,146 | ₩41,240 | ₩40,252 | ₩41,066 | -0.19% | 31.3만 |
|---|
| 2026.01.02 | ₩41,813 | ₩42,013 | ₩40,239 | ₩41,093 | -1.72% | 20만 |
|---|
| 2025.12.31 | ₩41,253 | ₩41,947 | ₩40,999 | ₩41,480 | +0.55% | 18.4만 |
|---|
| 2025.12.30 | ₩41,493 | ₩41,720 | ₩40,692 | ₩41,253 | -0.58% | 24.9만 |
|---|
| 2025.12.29 | ₩41,493 | ₩42,480 | ₩40,826 | ₩41,306 | -0.45% | 20.7만 |
|---|
| 2025.12.26 | ₩41,880 | ₩41,907 | ₩41,093 | ₩41,466 | -0.99% | 3.6만 |
|---|
| 2025.12.24 | ₩41,640 | ₩42,173 | ₩40,692 | ₩41,586 | -0.13% | 14.9만 |
|---|
| 2025.12.23 | ₩41,413 | ₩42,240 | ₩40,986 | ₩41,653 | +0.58% | 15.8만 |
|---|
| 2025.12.22 | ₩42,440 | ₩42,467 | ₩41,280 | ₩41,426 | -2.39% | 16.7만 |
|---|
| 2025.12.19 | ₩42,961 | ₩43,267 | ₩41,746 | ₩42,067 | -2.08% | 10.7만 |
|---|
| 2025.12.18 | ₩41,093 | ₩43,041 | ₩40,893 | ₩42,173 | +2.63% | 13.9만 |
|---|
| 2025.12.17 | ₩41,293 | ₩41,600 | ₩40,506 | ₩40,626 | -1.62% | 8.6만 |
|---|
| 2025.12.16 | ₩41,640 | ₩42,013 | ₩40,599 | ₩40,986 | -1.57% | 18.7만 |
|---|
| 2025.12.15 | ₩42,467 | ₩42,800 | ₩41,453 | ₩42,280 | -0.44% | 12.4만 |
|---|
| 2025.12.12 | ₩42,480 | ₩42,987 | ₩41,653 | ₩42,440 | -0.09% | 11.3만 |
|---|
| 2025.12.11 | ₩42,560 | ₩43,294 | ₩41,333 | ₩42,627 | +0.16% | 20.5만 |
|---|
| 2025.12.10 | ₩41,840 | ₩43,854 | ₩41,573 | ₩42,894 | +2.52% | 18.3만 |
|---|
| 2025.12.09 | ₩42,280 | ₩42,307 | ₩41,546 | ₩41,653 | -1.48% | 11.7만 |
|---|
| 2025.12.08 | ₩41,880 | ₩42,614 | ₩41,466 | ₩42,253 | +0.89% | 7.8만 |
|---|
| 2025.12.05 | ₩42,881 | ₩43,961 | ₩41,293 | ₩41,787 | -2.55% | 18.9만 |
|---|
| 2025.12.04 | ₩43,561 | ₩44,028 | ₩41,907 | ₩42,267 | -2.97% | 15.3만 |
|---|
| 2025.12.03 | ₩40,879 | ₩43,601 | ₩40,879 | ₩42,921 | +4.99% | 24.7만 |
|---|
| 2025.12.02 | ₩41,733 | ₩42,734 | ₩41,066 | ₩41,159 | -1.37% | 21.9만 |
|---|
| 2025.12.01 | ₩41,093 | ₩41,787 | ₩40,692 | ₩41,640 | +1.33% | 14.5만 |
|---|
| 2025.11.28 | ₩41,079 | ₩41,840 | ₩40,799 | ₩41,760 | +1.66% | 12.8만 |
|---|
| 2025.11.26 | ₩39,438 | ₩41,213 | ₩39,438 | ₩40,692 | +3.18% | 22만 |
|---|
| 2025.11.25 | ₩39,185 | ₩39,398 | ₩37,490 | ₩38,931 | -0.65% | 20.8만 |
|---|
| 2025.11.24 | ₩39,051 | ₩39,278 | ₩38,478 | ₩39,278 | +0.58% | 10.8만 |
|---|
| 2025.11.21 | ₩39,625 | ₩40,159 | ₩38,278 | ₩39,252 | -0.94% | 16.1만 |
|---|
| 2025.11.20 | ₩41,853 | ₩42,067 | ₩39,839 | ₩40,159 | -4.05% | 13.1만 |
|---|
| 2025.11.19 | ₩40,826 | ₩42,267 | ₩40,612 | ₩41,039 | +0.52% | 21만 |
|---|
| 2025.11.18 | ₩39,892 | ₩41,666 | ₩38,905 | ₩40,826 | +2.34% | 20.1만 |
|---|
| 2025.11.17 | ₩41,093 | ₩41,133 | ₩39,692 | ₩39,972 | -2.73% | 19.7만 |
|---|
| 2025.11.14 | ₩39,332 | ₩42,227 | ₩39,051 | ₩40,719 | +3.53% | 48.5만 |
|---|
| 2025.11.13 | ₩40,893 | ₩40,973 | ₩39,158 | ₩40,079 | -1.99% | 21.4만 |
|---|
| 2025.11.12 | ₩40,759 | ₩41,867 | ₩40,172 | ₩40,733 | -0.07% | 22만 |
|---|
| 2025.11.11 | ₩39,892 | ₩41,827 | ₩39,785 | ₩40,479 | +1.47% | 33.8만 |
|---|
| 2025.11.10 | ₩39,732 | ₩39,905 | ₩37,437 | ₩39,412 | -0.81% | 36.8만 |
|---|
| 2025.11.07 | ₩38,584 | ₩38,584 | ₩36,663 | ₩38,198 | -1.00% | 56.6만 |
|---|
| 2025.11.06 | ₩39,772 | ₩39,772 | ₩38,291 | ₩38,998 | -1.95% | 20.2만 |
|---|
| 2025.11.05 | ₩40,973 | ₩40,973 | ₩38,691 | ₩39,732 | -3.03% | 64.3만 |
|---|
| 2025.11.04 | ₩39,719 | ₩41,053 | ₩39,172 | ₩39,612 | -0.27% | 60.7만 |
|---|
| 2025.11.03 | ₩42,520 | ₩42,560 | ₩40,372 | ₩40,692 | -4.30% | 84.9만 |
|---|
| 2025.10.31 | ₩41,573 | ₩44,068 | ₩41,386 | ₩41,533 | -0.10% | 60.1만 |
|---|
| 2025.10.30 | ₩41,586 | ₩41,853 | ₩39,919 | ₩40,679 | -2.18% | 61.2만 |
|---|
| 2025.10.29 | ₩41,373 | ₩44,962 | ₩41,320 | ₩42,067 | +1.68% | 107.2만 |
|---|
| 2025.10.28 | ₩40,199 | ₩42,173 | ₩38,905 | ₩41,280 | +2.69% | 76.6만 |
|---|
| 2025.10.27 | ₩38,518 | ₩43,681 | ₩37,904 | ₩41,026 | +6.51% | 231.7만 |
|---|
| 2025.10.24 | ₩30,633 | ₩31,340 | ₩29,766 | ₩29,992 | -2.09% | 48.3만 |
|---|
| 2025.10.23 | ₩29,512 | ₩31,260 | ₩29,512 | ₩30,286 | +2.62% | 55.2만 |
|---|
| 2025.10.22 | ₩28,485 | ₩29,472 | ₩28,365 | ₩29,219 | +2.58% | 34.2만 |
|---|
| 2025.10.21 | ₩28,738 | ₩30,126 | ₩28,418 | ₩28,685 | -0.19% | 46.3만 |
|---|
| 2025.10.20 | ₩29,872 | ₩30,459 | ₩28,165 | ₩28,898 | -3.26% | 41.3만 |
|---|
| 2025.10.17 | ₩29,552 | ₩29,939 | ₩29,379 | ₩29,686 | +0.45% | 15.8만 |
|---|
| 2025.10.16 | ₩30,353 | ₩30,499 | ₩29,165 | ₩29,779 | -1.89% | 27.1만 |
|---|
| 2025.10.15 | ₩30,313 | ₩31,500 | ₩29,405 | ₩30,273 | -0.13% | 59.9만 |
|---|
| 2025.10.14 | ₩31,246 | ₩32,874 | ₩29,846 | ₩29,846 | -4.48% | 91.1만 |
|---|
| 2025.10.13 | ₩30,473 | ₩32,327 | ₩30,233 | ₩31,994 | +4.99% | 67.9만 |
|---|
| 2025.10.10 | ₩31,166 | ₩31,313 | ₩29,352 | ₩29,819 | -4.32% | 44.7만 |
|---|