시장 데이터를 불러오는 중
전체 종목
타르가 리소스 과거 주가
Targa Resources, Inc. Common Stock · TRGP · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Targa Resources, Inc. Common Stock · TRGP · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩386,080 | ₩391,755 | ₩383,678 | ₩384,631 | -0.38% | 79.2만 |
| 2026.10.08 | ₩385,825 | ₩390,655 | ₩385,771 | ₩387,032 | +0.31% | 117.9만 |
| 2026.10.07 | ₩382,404 | ₩383,786 | ₩373,174 | ₩380,955 | -0.38% | 118.1만 |
| 2026.10.06 | ₩384,282 | ₩386,898 | ₩380,915 | ₩383,316 | -0.25% | 120.2만 |
| 2026.10.05 | ₩377,628 | ₩385,798 | ₩375,656 | ₩385,570 | +2.10% | 138.1만 |
| 2026.10.02 | ₩370,960 | ₩378,205 | ₩369,927 | ₩377,977 | +1.89% | 124.6만 |
| 2026.09.30 | ₩368,170 | ₩369,511 | ₩360,711 | ₩362,642 | -1.50% | 122.1만 |
| 2026.09.29 | ₩368,425 | ₩373,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩366,909 |
| -0.41% |
| 108.9만 |
| 2026.09.28 | ₩376,850 | ₩376,850 | ₩368,358 | ₩372,195 | -1.24% | 103만 |
|---|
| 2026.09.25 | ₩376,769 | ₩380,620 | ₩368,760 | ₩372,745 | -1.07% | 94.1만 |
|---|
| 2026.09.24 | ₩382,498 | ₩383,397 | ₩377,534 | ₩379,868 | -0.69% | 97.1만 |
|---|
| 2026.09.23 | ₩381,773 | ₩388,964 | ₩380,311 | ₩379,681 | -0.55% | 14만 |
|---|
| 2026.09.22 | ₩381,814 | ₩393,901 | ₩376,984 | ₩378,527 | -0.86% | 113.5만 |
|---|
| 2026.09.21 | ₩387,395 | ₩391,902 | ₩385,704 | ₩388,200 | +0.21% | 126.7만 |
|---|
| 2026.09.18 | ₩383,088 | ₩397,953 | ₩381,559 | ₩391,996 | +2.33% | 384.2만 |
|---|
| 2026.09.17 | ₩380,901 | ₩384,940 | ₩378,567 | ₩382,444 | +0.41% | 87만 |
|---|
| 2026.09.15 | — | — | — | ₩383,263 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩389,394 | — | — |
|---|
| 2026.08.28 | ₩388,642 | ₩389,581 | ₩385,691 | ₩386,134 | -0.65% | 80.6만 |
|---|
| 2026.08.27 | ₩392,935 | ₩394,827 | ₩381,814 | ₩387,650 | -1.35% | 111.7만 |
|---|
| 2026.08.26 | ₩381,358 | ₩395,780 | ₩381,009 | ₩394,465 | +3.44% | 93.9만 |
|---|
| 2026.08.25 | ₩390,534 | ₩393,754 | ₩384,363 | ₩384,913 | -1.44% | 112.8만 |
|---|
| 2026.08.24 | ₩397,376 | ₩399,764 | ₩390,507 | ₩394,773 | -0.65% | 116.5만 |
|---|
| 2026.08.21 | ₩406,646 | ₩413,126 | ₩396,732 | ₩401,267 | -1.32% | 201.1만 |
|---|
| 2026.08.20 | ₩402,474 | ₩411,503 | ₩401,481 | ₩405,493 | +0.75% | 229.3만 |
|---|
| 2026.08.19 | ₩400,193 | ₩401,589 | ₩391,782 | ₩398,570 | -0.41% | 153만 |
|---|
| 2026.08.18 | ₩393,633 | ₩409,289 | ₩390,936 | ₩399,482 | +1.49% | 248.7만 |
|---|
| 2026.08.17 | ₩371,416 | ₩373,093 | ₩367,365 | ₩372,879 | +0.39% | 112.8만 |
|---|
| 2026.08.14 | ₩361,677 | ₩371,832 | ₩360,147 | ₩369,994 | +2.30% | 71.6만 |
|---|
| 2026.08.13 | ₩358,443 | ₩362,964 | ₩356,310 | ₩358,041 | -0.11% | 69.4만 |
|---|
| 2026.08.12 | ₩358,054 | ₩362,039 | ₩356,619 | ₩360,442 | +0.67% | 79.8만 |
|---|
| 2026.08.11 | ₩356,740 | ₩361,797 | ₩355,961 | ₩356,122 | -0.17% | 84.9만 |
|---|
| 2026.08.10 | ₩347,107 | ₩357,330 | ₩345,457 | ₩357,142 | +2.89% | 89.3만 |
|---|
| 2026.08.07 | ₩353,855 | ₩358,846 | ₩342,210 | ₩344,612 | -2.61% | 163.6만 |
|---|
| 2026.08.06 | ₩360,053 | ₩363,407 | ₩352,178 | ₩359,852 | -0.06% | 162.1만 |
|---|
| 2026.08.05 | ₩354,164 | ₩354,325 | ₩345,725 | ₩348,958 | -1.47% | 116.5만 |
|---|
| 2026.08.04 | ₩348,851 | ₩354,834 | ₩344,732 | ₩352,809 | +1.13% | 202.8만 |
|---|
| 2026.08.03 | ₩356,189 | ₩358,779 | ₩351,320 | ₩354,982 | -0.34% | 79.8만 |
|---|
| 2026.07.31 | ₩360,630 | ₩363,380 | ₩355,143 | ₩362,723 | +0.58% | 111.5만 |
|---|
| 2026.07.30 | ₩355,841 | ₩362,495 | ₩349,683 | ₩360,000 | +1.17% | 98.8만 |
|---|
| 2026.07.29 | ₩358,121 | ₩360,952 | ₩354,767 | ₩355,076 | -0.85% | 120.1만 |
|---|
| 2026.07.28 | ₩359,624 | ₩359,637 | ₩348,610 | ₩351,024 | -2.39% | 172.2만 |
|---|
| 2026.07.27 | ₩370,853 | ₩377,038 | ₩358,349 | ₩359,060 | -3.18% | 128.5만 |
|---|
| 2026.07.24 | ₩383,705 | ₩390,453 | ₩376,877 | ₩377,427 | -1.64% | 106.2만 |
|---|
| 2026.07.23 | ₩383,987 | ₩388,602 | ₩381,036 | ₩383,128 | -0.22% | 95.5만 |
|---|
| 2026.07.22 | ₩379,600 | ₩382,270 | ₩376,367 | ₩381,612 | +0.53% | 84.3만 |
|---|
| 2026.07.21 | ₩382,350 | ₩382,458 | ₩371,846 | ₩375,938 | -1.68% | 128.4만 |
|---|
| 2026.07.20 | ₩382,484 | ₩384,027 | ₩378,634 | ₩378,795 | -0.96% | 96.9만 |
|---|
| 2026.07.17 | ₩380,432 | ₩383,102 | ₩376,662 | ₩379,546 | -0.23% | 114만 |
|---|
| 2026.07.16 | ₩372,771 | ₩379,131 | ₩372,771 | ₩376,005 | +0.87% | 122만 |
|---|
| 2026.07.15 | ₩377,789 | ₩379,265 | ₩369,256 | ₩373,174 | -1.22% | 89.5만 |
|---|
| 2026.07.14 | ₩375,186 | ₩379,412 | ₩374,261 | ₩377,789 | +0.69% | 140.6만 |
|---|
| 2026.07.13 | ₩371,859 | ₩377,172 | ₩371,309 | ₩374,837 | +0.80% | 108.7만 |
|---|
| 2026.07.10 | ₩366,922 | ₩368,223 | ₩360,912 | ₩366,721 | -0.05% | 74.4만 |
|---|
| 2026.07.09 | ₩371,269 | ₩373,442 | ₩365,205 | ₩366,278 | -1.34% | 106.3만 |
|---|
| 2026.07.08 | ₩372,745 | ₩374,301 | ₩367,432 | ₩372,771 | +0.01% | 108.2만 |
|---|
| 2026.07.07 | ₩355,022 | ₩370,008 | ₩353,305 | ₩367,338 | +3.47% | 117만 |
|---|
| 2026.07.06 | ₩346,128 | ₩355,089 | ₩344,115 | ₩353,533 | +2.14% | 87.1만 |
|---|
| 2026.07.02 | ₩349,804 | ₩352,701 | ₩343,471 | ₩347,308 | -0.71% | 179.2만 |
|---|
| 2026.07.01 | ₩358,417 | ₩360,389 | ₩345,792 | ₩345,873 | -3.50% | 160만 |
|---|
| 2026.06.30 | ₩366,761 | ₩369,713 | ₩359,396 | ₩359,731 | -1.92% | 270.7만 |
|---|
| 2026.06.29 | ₩367,942 | ₩369,109 | ₩362,669 | ₩364,038 | -1.06% | 108.8만 |
|---|
| 2026.06.26 | ₩368,062 | ₩369,216 | ₩363,018 | ₩365,728 | -0.63% | 213.1만 |
|---|
| 2026.06.25 | ₩357,571 | ₩369,364 | ₩356,230 | ₩366,855 | +2.60% | 122.8만 |
|---|
| 2026.06.24 | ₩354,580 | ₩357,504 | ₩350,206 | ₩357,290 | +0.76% | 128.4만 |
|---|
| 2026.06.23 | ₩353,493 | ₩360,644 | ₩349,146 | ₩360,509 | +1.98% | 106.8만 |
|---|
| 2026.06.22 | ₩350,032 | ₩354,955 | ₩343,981 | ₩354,861 | +1.38% | 146.2만 |
|---|
| 2026.06.18 | ₩348,650 | ₩351,548 | ₩340,520 | ₩346,906 | -0.50% | 224.8만 |
|---|
| 2026.06.17 | ₩349,535 | ₩351,803 | ₩345,725 | ₩349,804 | +0.08% | 122.3만 |
|---|
| 2026.06.16 | ₩348,999 | ₩353,976 | ₩344,156 | ₩348,381 | -0.18% | 123.4만 |
|---|
| 2026.06.15 | ₩353,158 | ₩359,745 | ₩351,521 | ₩351,937 | -0.35% | 126.2만 |
|---|
| 2026.06.12 | ₩358,926 | ₩368,720 | ₩356,807 | ₩365,715 | +1.89% | 117.4만 |
|---|
| 2026.06.11 | ₩368,935 | ₩370,625 | ₩360,469 | ₩361,381 | -2.05% | 95.9만 |
|---|
| 2026.06.10 | ₩355,800 | ₩367,539 | ₩354,875 | ₩365,634 | +2.76% | 103.4만 |
|---|
| 2026.06.09 | ₩353,842 | ₩356,954 | ₩348,824 | ₩354,405 | +0.16% | 70.9만 |
|---|
| 2026.06.08 | ₩355,827 | ₩359,731 | ₩352,554 | ₩354,352 | -0.41% | 70.3만 |
|---|
| 2026.06.05 | ₩357,531 | ₩359,034 | ₩352,688 | ₩354,298 | -0.90% | 82.2만 |
|---|
| 2026.06.04 | ₩351,413 | ₩359,450 | ₩348,502 | ₩358,698 | +2.07% | 86.7만 |
|---|
| 2026.06.03 | ₩354,445 | ₩361,033 | ₩352,192 | ₩352,420 | -0.57% | 110.2만 |
|---|
| 2026.06.02 | ₩348,717 | ₩354,472 | ₩347,899 | ₩353,238 | +1.30% | 104만 |
|---|
| 2026.06.01 | ₩345,269 | ₩348,408 | ₩344,424 | ₩347,577 | +0.67% | 99.7만 |
|---|
| 2026.05.29 | ₩349,884 | ₩351,655 | ₩339,379 | ₩342,197 | -2.20% | 238.3만 |
|---|
| 2026.05.28 | ₩357,115 | ₩360,389 | ₩351,574 | ₩351,668 | -1.53% | 92.8만 |
|---|
| 2026.05.27 | ₩357,652 | ₩360,053 | ₩351,360 | ₩353,708 | -1.10% | 114.1만 |
|---|
| 2026.05.26 | ₩367,405 | ₩371,618 | ₩361,945 | ₩362,079 | -1.45% | 118.7만 |
|---|
| 2026.05.22 | ₩362,575 | ₩371,403 | ₩361,516 | ₩371,282 | +2.40% | 80.9만 |
|---|
| 2026.05.21 | ₩367,311 | ₩367,378 | ₩361,287 | ₩362,549 | -1.30% | 124.3만 |
|---|
| 2026.05.20 | ₩369,283 | ₩375,642 | ₩360,563 | ₩363,152 | -1.66% | 92.9만 |
|---|
| 2026.05.19 | ₩370,169 | ₩371,940 | ₩364,252 | ₩370,544 | +0.10% | 141.1만 |
|---|
| 2026.05.18 | ₩364,615 | ₩369,739 | ₩362,508 | ₩368,532 | +1.07% | 100만 |
|---|
| 2026.05.15 | ₩358,417 | ₩366,399 | ₩358,417 | ₩364,896 | +1.81% | 183.8만 |
|---|
| 2026.05.14 | ₩354,097 | ₩359,570 | ₩351,400 | ₩358,846 | +1.34% | 107만 |
|---|
| 2026.05.13 | ₩344,115 | ₩353,345 | ₩338,320 | ₩353,225 | +2.65% | 153.1만 |
|---|
| 2026.05.12 | ₩342,318 | ₩345,269 | ₩338,226 | ₩342,318 | 0.00% | 103.7만 |
|---|
| 2026.05.11 | ₩334,899 | ₩343,364 | ₩333,101 | ₩339,661 | +1.42% | 106.3만 |
|---|
| 2026.05.08 | ₩338,293 | ₩340,265 | ₩331,934 | ₩332,873 | -1.60% | 143.9만 |
|---|
| 2026.05.07 | ₩328,083 | ₩341,942 | ₩324,475 | ₩338,668 | +3.23% | 163.7만 |
|---|
| 2026.05.06 | ₩339,836 | ₩340,506 | ₩331,357 | ₩334,724 | -1.50% | 148.2만 |
|---|
| 2026.05.05 | ₩344,357 | ₩351,427 | ₩342,250 | ₩348,435 | +1.18% | 94.1만 |
|---|
| 2026.05.04 | ₩340,869 | ₩347,509 | ₩338,454 | ₩347,442 | +1.93% | 97.8만 |
|---|
| 2026.05.01 | ₩346,248 | ₩348,489 | ₩338,038 | ₩341,137 | -1.48% | 102.8만 |
|---|
| 2026.04.30 | ₩332,068 | ₩349,468 | ₩331,947 | ₩348,918 | +5.07% | 141만 |
|---|
| 2026.04.29 | ₩335,395 | ₩336,656 | ₩332,792 | ₩335,583 | +0.06% | 142.6만 |
|---|
| 2026.04.28 | ₩328,808 | ₩333,933 | ₩327,708 | ₩333,208 | +1.34% | 106.5만 |
|---|
| 2026.04.27 | ₩323,790 | ₩326,017 | ₩321,966 | ₩323,710 | -0.02% | 135.2만 |
|---|
| 2026.04.24 | ₩320,557 | ₩323,066 | ₩317,807 | ₩322,905 | +0.73% | 56.6만 |
|---|
| 2026.04.23 | ₩319,994 | ₩323,857 | ₩316,452 | ₩321,858 | +0.58% | 86.4만 |
|---|
| 2026.04.22 | ₩315,271 | ₩317,686 | ₩314,131 | ₩317,592 | +0.74% | 106.1만 |
|---|
| 2026.04.21 | ₩313,474 | ₩314,668 | ₩309,073 | ₩312,119 | -0.43% | 146.1만 |
|---|
| 2026.04.20 | ₩313,728 | ₩316,237 | ₩309,087 | ₩310,589 | -1.00% | 141.2만 |
|---|
| 2026.04.17 | ₩316,506 | ₩317,404 | ₩309,905 | ₩315,942 | -0.18% | 210.7만 |
|---|
| 2026.04.16 | ₩319,135 | ₩324,676 | ₩317,646 | ₩321,724 | +0.81% | 85.8만 |
|---|
| 2026.04.15 | ₩318,209 | ₩322,798 | ₩317,243 | ₩320,302 | +0.66% | 89.6만 |
|---|
| 2026.04.14 | ₩320,262 | ₩322,663 | ₩313,393 | ₩321,013 | +0.23% | 101.4만 |
|---|
| 2026.04.13 | ₩328,405 | ₩329,653 | ₩319,578 | ₩322,663 | -1.75% | 117.8만 |
|---|
| 2026.04.10 | ₩325,709 | ₩328,110 | ₩319,819 | ₩326,125 | +0.13% | 121.6만 |
|---|
| 2026.04.09 | ₩328,325 | ₩336,361 | ₩326,017 | ₩328,352 | +0.01% | 130.4만 |
|---|
| 2026.04.08 | ₩318,424 | ₩328,097 | ₩314,225 | ₩327,346 | +2.80% | 185만 |
|---|
| 2026.04.07 | ₩331,451 | ₩340,587 | ₩329,854 | ₩336,710 | +1.59% | 107만 |
|---|
| 2026.04.06 | ₩325,615 | ₩331,035 | ₩325,481 | ₩329,559 | +1.21% | 92.8만 |
|---|
| 2026.04.02 | ₩333,705 | ₩335,811 | ₩326,326 | ₩327,869 | -1.75% | 122.4만 |
|---|
| 2026.04.01 | ₩329,707 | ₩334,469 | ₩324,421 | ₩328,405 | -0.39% | 197.6만 |
|---|
| 2026.03.31 | ₩335,610 | ₩339,004 | ₩329,599 | ₩336,374 | +0.23% | 250.3만 |
|---|
| 2026.03.30 | ₩337,206 | ₩338,507 | ₩330,538 | ₩332,833 | -1.30% | 160.2만 |
|---|
| 2026.03.27 | ₩332,242 | ₩339,956 | ₩332,242 | ₩335,704 | +1.04% | 119.5만 |
|---|
| 2026.03.26 | ₩328,405 | ₩338,682 | ₩327,386 | ₩336,066 | +2.33% | 148.8만 |
|---|
| 2026.03.25 | ₩325,293 | ₩331,625 | ₩324,246 | ₩329,304 | +1.23% | 127.7만 |
|---|
| 2026.03.24 | ₩322,744 | ₩331,330 | ₩320,852 | ₩330,163 | +2.30% | 133.1만 |
|---|
| 2026.03.23 | ₩319,390 | ₩325,414 | ₩318,719 | ₩321,872 | +0.78% | 143.5만 |
|---|
| 2026.03.20 | ₩321,563 | ₩326,863 | ₩318,250 | ₩318,505 | -0.95% | 273.6만 |
|---|
| 2026.03.19 | ₩316,774 | ₩323,549 | ₩314,332 | ₩321,349 | +1.44% | 237.9만 |
|---|
| 2026.03.18 | ₩324,072 | ₩324,072 | ₩313,407 | ₩313,903 | -3.14% | 177.5만 |
|---|
| 2026.03.17 | ₩323,737 | ₩326,755 | ₩322,757 | ₩323,106 | -0.19% | 90만 |
|---|
| 2026.03.16 | ₩321,496 | ₩324,448 | ₩318,679 | ₩320,839 | -0.20% | 102.1만 |
|---|
| 2026.03.13 | ₩320,423 | ₩323,924 | ₩317,700 | ₩322,046 | +0.51% | 80만 |
|---|
| 2026.03.12 | ₩315,714 | ₩324,166 | ₩315,647 | ₩319,511 | +1.20% | 146.7만 |
|---|
| 2026.03.11 | ₩313,460 | ₩317,847 | ₩310,281 | ₩317,311 | +1.23% | 127.9만 |
|---|
| 2026.03.10 | ₩313,943 | ₩317,190 | ₩310,871 | ₩311,877 | -0.66% | 149.1만 |
|---|
| 2026.03.09 | ₩319,001 | ₩319,001 | ₩313,500 | ₩314,922 | -1.28% | 215.5만 |
|---|
| 2026.03.06 | ₩326,742 | ₩326,863 | ₩316,184 | ₩318,223 | -2.61% | 221만 |
|---|
| 2026.03.05 | ₩324,662 | ₩327,721 | ₩319,162 | ₩320,651 | -1.24% | 217.2만 |
|---|
| 2026.03.04 | ₩323,401 | ₩327,319 | ₩319,779 | ₩326,071 | +0.83% | 98.9만 |
|---|
| 2026.03.03 | ₩331,571 | ₩331,571 | ₩318,330 | ₩327,399 | -1.26% | 221.3만 |
|---|
| 2026.03.02 | ₩324,662 | ₩335,395 | ₩316,801 | ₩321,456 | -0.99% | 203.5만 |
|---|
| 2026.02.27 | ₩313,071 | ₩318,625 | ₩310,173 | ₩316,345 | +1.05% | 237만 |
|---|
| 2026.02.26 | ₩304,458 | ₩314,480 | ₩301,842 | ₩310,200 | +1.89% | 113.5만 |
|---|
| 2026.02.25 | ₩310,750 | ₩311,649 | ₩304,163 | ₩308,751 | -0.64% | 117.1만 |
|---|
| 2026.02.24 | ₩309,516 | ₩311,340 | ₩301,051 | ₩310,871 | +0.44% | 113.6만 |
|---|
| 2026.02.23 | ₩308,952 | ₩312,964 | ₩305,639 | ₩311,072 | +0.69% | 176.2만 |
|---|
| 2026.02.20 | ₩306,310 | ₩310,442 | ₩302,084 | ₩310,375 | +1.33% | 194만 |
|---|
| 2026.02.19 | ₩310,871 | ₩312,400 | ₩293,417 | ₩300,729 | -3.26% | 245.5만 |
|---|
| 2026.02.18 | ₩307,866 | ₩308,563 | ₩303,425 | ₩305,370 | -0.81% | 194.6만 |
|---|
| 2026.02.17 | ₩300,661 | ₩303,197 | ₩295,953 | ₩300,903 | +0.08% | 155.2만 |
|---|
| 2026.02.13 | ₩294,168 | ₩302,325 | ₩292,921 | ₩300,366 | +2.11% | 124.3만 |
|---|
| 2026.02.12 | ₩297,066 | ₩301,829 | ₩292,183 | ₩292,813 | -1.43% | 159만 |
|---|
| 2026.02.11 | ₩295,376 | ₩298,622 | ₩292,961 | ₩297,710 | +0.79% | 118만 |
|---|
| 2026.02.10 | ₩293,269 | ₩294,074 | ₩290,144 | ₩291,203 | -0.70% | 151만 |
|---|
| 2026.02.09 | ₩283,301 | ₩292,558 | ₩281,195 | ₩292,062 | +3.09% | 147만 |
|---|
| 2026.02.06 | ₩277,694 | ₩283,972 | ₩276,795 | ₩283,664 | +2.15% | 96.6만 |
|---|
| 2026.02.05 | ₩272,555 | ₩275,923 | ₩269,134 | ₩275,762 | +1.18% | 118.8만 |
|---|
| 2026.02.04 | ₩273,481 | ₩276,272 | ₩269,389 | ₩274,273 | +0.29% | 140만 |
|---|
| 2026.02.03 | ₩267,820 | ₩274,675 | ₩267,820 | ₩273,199 | +2.01% | 139.7만 |
|---|
| 2026.02.02 | ₩263,956 | ₩268,678 | ₩262,064 | ₩266,532 | +0.98% | 135.6만 |
|---|
| 2026.01.30 | ₩268,316 | ₩270,556 | ₩264,345 | ₩269,631 | +0.49% | 131.1만 |
|---|
| 2026.01.29 | ₩274,581 | ₩278,338 | ₩267,578 | ₩270,355 | -1.54% | 207만 |
|---|
| 2026.01.28 | ₩263,795 | ₩270,436 | ₩262,802 | ₩269,832 | +2.29% | 155.5만 |
|---|
| 2026.01.27 | ₩259,073 | ₩263,151 | ₩258,013 | ₩261,662 | +1.00% | 114.1만 |
|---|
| 2026.01.26 | ₩260,079 | ₩260,079 | ₩253,424 | ₩258,281 | -0.69% | 103.8만 |
|---|
| 2026.01.23 | ₩259,703 | ₩261,823 | ₩256,591 | ₩256,913 | -1.07% | 124.6만 |
|---|
| 2026.01.22 | ₩255,034 | ₩258,549 | ₩254,310 | ₩256,859 | +0.72% | 132.5만 |
|---|
| 2026.01.21 | ₩252,512 | ₩258,241 | ₩251,372 | ₩254,981 | +0.98% | 134.7만 |
|---|
| 2026.01.20 | ₩252,217 | ₩253,290 | ₩247,696 | ₩248,286 | -1.56% | 127.1만 |
|---|
| 2026.01.16 | ₩241,162 | ₩249,359 | ₩241,162 | ₩248,662 | +3.11% | 124.6만 |
|---|
| 2026.01.15 | ₩243,255 | ₩247,575 | ₩239,754 | ₩244,074 | +0.34% | 96.3만 |
|---|
| 2026.01.14 | ₩242,142 | ₩251,184 | ₩241,887 | ₩245,214 | +1.27% | 134.1만 |
|---|
| 2026.01.13 | ₩236,158 | ₩243,470 | ₩236,158 | ₩241,860 | +2.41% | 132.9만 |
|---|
| 2026.01.12 | ₩235,997 | ₩239,271 | ₩232,979 | ₩234,750 | -0.53% | 96.8만 |
|---|
| 2026.01.09 | ₩240,170 | ₩243,846 | ₩237,124 | ₩237,272 | -1.21% | 103.8만 |
|---|
| 2026.01.08 | ₩234,777 | ₩239,781 | ₩232,858 | ₩237,138 | +1.01% | 161만 |
|---|
| 2026.01.07 | ₩238,935 | ₩239,821 | ₩234,052 | ₩234,173 | -1.99% | 124.5만 |
|---|
| 2026.01.06 | ₩244,154 | ₩246,006 | ₩238,332 | ₩238,681 | -2.24% | 108.6만 |
|---|
| 2026.01.05 | ₩254,618 | ₩254,900 | ₩238,318 | ₩246,140 | -3.33% | 168.6만 |
|---|
| 2026.01.02 | ₩246,623 | ₩252,029 | ₩244,744 | ₩250,567 | +1.60% | 89.6만 |
|---|
| 2025.12.31 | ₩248,997 | ₩249,279 | ₩246,623 | ₩247,522 | -0.59% | 65.9만 |
|---|
| 2025.12.30 | ₩248,192 | ₩250,003 | ₩246,851 | ₩249,051 | +0.35% | 75.6만 |
|---|
| 2025.12.29 | ₩247,481 | ₩248,058 | ₩245,429 | ₩246,757 | -0.29% | 84.9만 |
|---|
| 2025.12.26 | ₩246,663 | ₩247,334 | ₩243,819 | ₩245,375 | -0.52% | 40만 |
|---|
| 2025.12.24 | ₩247,562 | ₩248,662 | ₩246,019 | ₩246,488 | -0.43% | 35.2만 |
|---|
| 2025.12.23 | ₩246,609 | ₩248,152 | ₩244,785 | ₩247,911 | +0.53% | 77.1만 |
|---|
| 2025.12.22 | ₩244,087 | ₩245,442 | ₩240,518 | ₩245,053 | +0.40% | 125.5만 |
|---|
| 2025.12.19 | ₩239,298 | ₩243,443 | ₩238,976 | ₩240,049 | +0.31% | 427.6만 |
|---|
| 2025.12.18 | ₩243,792 | ₩244,449 | ₩238,855 | ₩239,606 | -1.72% | 151.4만 |
|---|
| 2025.12.17 | ₩238,171 | ₩244,758 | ₩237,822 | ₩244,664 | +2.73% | 203.7만 |
|---|
| 2025.12.16 | ₩243,939 | ₩244,074 | ₩236,360 | ₩236,668 | -2.98% | 193.6만 |
|---|
| 2025.12.15 | ₩246,301 | ₩246,301 | ₩240,773 | ₩244,583 | -0.70% | 162.8만 |
|---|
| 2025.12.12 | ₩249,802 | ₩251,586 | ₩243,000 | ₩245,764 | -1.62% | 137만 |
|---|
| 2025.12.11 | ₩243,765 | ₩249,775 | ₩243,765 | ₩249,172 | +2.22% | 181.4만 |
|---|
| 2025.12.10 | ₩247,092 | ₩248,112 | ₩242,195 | ₩246,153 | -0.38% | 180.3만 |
|---|
| 2025.12.09 | ₩240,492 | ₩249,306 | ₩239,848 | ₩246,435 | +2.47% | 257.4만 |
|---|
| 2025.12.08 | ₩240,693 | ₩242,397 | ₩236,829 | ₩240,277 | -0.17% | 184.1만 |
|---|
| 2025.12.05 | ₩241,900 | ₩244,986 | ₩241,820 | ₩242,477 | +0.24% | 149.4만 |
|---|
| 2025.12.04 | ₩235,823 | ₩241,981 | ₩234,736 | ₩241,511 | +2.41% | 133.2만 |
|---|
| 2025.12.03 | ₩233,006 | ₩237,902 | ₩232,321 | ₩235,742 | +1.17% | 157.1만 |
|---|
| 2025.12.02 | ₩236,574 | ₩236,574 | ₩230,336 | ₩230,483 | -2.57% | 148.2만 |
|---|
| 2025.12.01 | ₩235,192 | ₩241,001 | ₩233,784 | ₩237,030 | +0.78% | 142.5만 |
|---|
| 2025.11.28 | ₩232,764 | ₩236,843 | ₩232,751 | ₩235,192 | +1.04% | 55.8만 |
|---|
| 2025.11.26 | ₩230,604 | ₩234,146 | ₩230,121 | ₩232,268 | +0.72% | 67.5만 |
|---|
| 2025.11.25 | ₩226,445 | ₩229,544 | ₩224,205 | ₩229,491 | +1.34% | 134.9만 |
|---|
| 2025.11.24 | ₩227,706 | ₩228,538 | ₩224,540 | ₩227,881 | +0.08% | 208.7만 |
|---|
| 2025.11.21 | ₩227,975 | ₩230,551 | ₩224,580 | ₩228,793 | +0.36% | 154.7만 |
|---|
| 2025.11.20 | ₩230,483 | ₩234,589 | ₩226,016 | ₩228,337 | -0.93% | 224.7만 |
|---|
| 2025.11.19 | ₩224,460 | ₩229,249 | ₩222,944 | ₩228,283 | +1.70% | 96.8만 |
|---|
| 2025.11.18 | ₩226,794 | ₩230,121 | ₩225,788 | ₩227,505 | +0.31% | 129.9만 |
|---|
| 2025.11.17 | ₩231,141 | ₩231,812 | ₩225,050 | ₩225,815 | -2.30% | 150.2만 |
|---|
| 2025.11.14 | ₩228,216 | ₩233,743 | ₩226,512 | ₩232,228 | +1.76% | 180.2만 |
|---|
| 2025.11.13 | ₩230,242 | ₩230,631 | ₩226,204 | ₩227,680 | -1.11% | 134.6만 |
|---|
| 2025.11.12 | ₩231,034 | ₩234,267 | ₩228,283 | ₩228,847 | -0.95% | 138.2만 |
|---|
| 2025.11.11 | ₩229,289 | ₩233,301 | ₩228,122 | ₩232,402 | +1.36% | 127.4만 |
|---|
| 2025.11.10 | ₩232,697 | ₩233,811 | ₩226,056 | ₩227,371 | -2.29% | 159.3만 |
|---|
| 2025.11.07 | ₩226,982 | ₩232,442 | ₩224,339 | ₩230,832 | +1.70% | 215.2만 |
|---|
| 2025.11.06 | ₩220,113 | ₩231,758 | ₩219,724 | ₩227,908 | +3.54% | 256.4만 |
|---|
| 2025.11.05 | ₩209,635 | ₩223,038 | ₩209,635 | ₩218,262 | +4.11% | 281.8만 |
|---|
| 2025.11.04 | ₩205,517 | ₩209,112 | ₩204,215 | ₩207,368 | +0.90% | 250.9만 |
|---|
| 2025.11.03 | ₩207,247 | ₩209,541 | ₩203,625 | ₩209,407 | +1.04% | 232.7만 |
|---|
| 2025.10.31 | ₩203,249 | ₩208,321 | ₩202,901 | ₩206,657 | +1.68% | 198.9만 |
|---|
| 2025.10.30 | ₩202,538 | ₩206,697 | ₩201,237 | ₩203,276 | +0.36% | 126.9만 |
|---|
| 2025.10.29 | ₩204,417 | ₩205,315 | ₩201,250 | ₩203,088 | -0.65% | 117.1만 |
|---|
| 2025.10.28 | ₩205,195 | ₩206,026 | ₩201,639 | ₩204,645 | -0.27% | 97.9만 |
|---|
| 2025.10.27 | ₩207,797 | ₩208,160 | ₩205,382 | ₩206,576 | -0.59% | 121.9만 |
|---|
| 2025.10.24 | ₩211,299 | ₩212,533 | ₩204,926 | ₩206,295 | -2.37% | 121만 |
|---|
| 2025.10.23 | ₩211,460 | ₩211,916 | ₩207,167 | ₩210,360 | -0.52% | 143.6만 |
|---|
| 2025.10.22 | ₩205,221 | ₩208,911 | ₩203,612 | ₩207,220 | +0.97% | 158.2만 |
|---|
| 2025.10.21 | ₩203,571 | ₩203,987 | ₩200,177 | ₩203,129 | -0.22% | 110.1만 |
|---|
| 2025.10.20 | ₩201,371 | ₩203,316 | ₩199,909 | ₩202,498 | +0.56% | 105.8만 |
|---|
| 2025.10.17 | ₩195,804 | ₩199,480 | ₩193,375 | ₩199,453 | +1.86% | 178.7만 |
|---|
| 2025.10.16 | ₩203,746 | ₩204,940 | ₩195,683 | ₩196,273 | -3.67% | 179.7만 |
|---|
| 2025.10.15 | ₩203,477 | ₩206,268 | ₩200,284 | ₩202,659 | -0.40% | 125.5만 |
|---|
| 2025.10.14 | ₩199,855 | ₩203,424 | ₩197,628 | ₩201,747 | +0.95% | 169.8만 |
|---|
| 2025.10.13 | ₩206,523 | ₩207,891 | ₩203,397 | ₩203,612 | -1.41% | 112.9만 |
|---|
| 2025.10.10 | ₩213,982 | ₩215,994 | ₩204,363 | ₩204,470 | -4.45% | 187만 |
|---|
| 2025.10.09 | ₩225,855 | ₩227,438 | ₩214,680 | ₩216,397 | -4.19% | 137.1만 |
|---|
| 2025.10.08 | ₩222,957 | ₩227,129 | ₩217,685 | ₩226,043 | +1.38% | 201만 |
|---|
| 2025.10.07 | ₩219,308 | ₩223,574 | ₩218,315 | ₩223,293 | +1.82% | 182.1만 |
|---|
| 2025.10.06 | ₩219,482 | ₩219,979 | ₩215,686 | ₩218,141 | -0.61% | 123.4만 |
|---|
| 2025.10.03 | ₩219,013 | ₩220,650 | ₩216,343 | ₩217,738 | -0.58% | 122.1만 |
|---|
| 2025.10.02 | ₩224,554 | ₩228,605 | ₩217,846 | ₩218,208 | -2.83% | 162.8만 |
|---|
| 2025.10.01 | ₩222,407 | ₩229,974 | ₩221,750 | ₩225,479 | +1.38% | 171.2만 |
|---|
| 2025.09.30 | ₩224,567 | ₩231,034 | ₩222,595 | ₩224,768 | +0.09% | 167만 |
|---|
| 2025.09.29 | ₩232,308 | ₩232,415 | ₩223,695 | ₩226,848 | -2.35% | 119.4만 |
|---|
| 2025.09.26 | ₩231,490 | ₩235,823 | ₩231,490 | ₩233,690 | +0.95% | 102.3만 |
|---|
| 2025.09.25 | ₩229,974 | ₩231,369 | ₩227,773 | ₩230,403 | +0.19% | 101.2만 |
|---|
| 2025.09.24 | ₩228,444 | ₩233,609 | ₩228,324 | ₩231,007 | +1.12% | 116.4만 |
|---|
| 2025.09.23 | ₩222,139 | ₩231,570 | ₩222,139 | ₩228,256 | +2.75% | 172.2만 |
|---|
| 2025.09.22 | ₩218,624 | ₩225,265 | ₩216,719 | ₩221,656 | +1.39% | 158.7만 |
|---|
| 2025.09.19 | ₩228,270 | ₩228,726 | ₩219,643 | ₩220,596 | -3.36% | 349.9만 |
|---|
| 2025.09.18 | ₩225,774 | ₩229,692 | ₩224,285 | ₩228,230 | +1.09% | 216.5만 |
|---|
| 2025.09.17 | ₩218,315 | ₩225,667 | ₩218,315 | ₩223,400 | +2.33% | 185.6만 |
|---|
| 2025.09.16 | ₩220,408 | ₩220,918 | ₩217,725 | ₩218,597 | -0.82% | 146.3만 |
|---|
| 2025.09.15 | ₩223,977 | ₩225,573 | ₩218,771 | ₩219,120 | -2.17% | 107.5만 |
|---|
| 2025.09.12 | ₩222,528 | ₩225,479 | ₩221,347 | ₩223,212 | +0.31% | 100.9만 |
|---|
| 2025.09.11 | ₩218,007 | ₩222,447 | ₩217,094 | ₩221,683 | +1.69% | 95.4만 |
|---|
| 2025.09.10 | ₩216,491 | ₩221,790 | ₩215,807 | ₩219,228 | +1.26% | 123.1만 |
|---|
| 2025.09.09 | ₩216,585 | ₩218,624 | ₩215,592 | ₩216,370 | -0.10% | 122.4만 |
|---|
| 2025.09.08 | ₩219,375 | ₩220,609 | ₩213,445 | ₩215,350 | -1.83% | 178.4만 |
|---|
| 2025.09.05 | ₩222,166 | ₩222,488 | ₩211,701 | ₩217,806 | -1.96% | 163.7만 |
|---|
| 2025.09.04 | ₩219,979 | ₩223,722 | ₩218,704 | ₩223,427 | +1.57% | 114만 |
|---|
| 2025.09.03 | ₩222,716 | ₩223,695 | ₩218,382 | ₩219,415 | -1.48% | 111.2만 |
|---|
| 2025.09.02 | ₩223,722 | ₩224,943 | ₩221,508 | ₩223,668 | -0.02% | 122.2만 |
|---|
| 2025.08.29 | ₩224,071 | ₩226,445 | ₩223,829 | ₩225,063 | +0.44% | 98.6만 |
|---|