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 | ₩386,002 | ₩391,676 | ₩383,601 | ₩384,554 | -0.38% | 79.2만 |
| 2026.10.08 | ₩385,747 | ₩390,576 | ₩385,694 | ₩386,955 | +0.31% | 117.9만 |
| 2026.10.07 | ₩382,327 | ₩383,709 | ₩373,099 | ₩380,878 | -0.38% | 118.1만 |
| 2026.10.06 | ₩384,205 | ₩386,820 | ₩380,838 | ₩383,239 | -0.25% | 120.2만 |
| 2026.10.05 | ₩377,552 | ₩385,721 | ₩375,580 | ₩385,492 | +2.10% | 138.1만 |
| 2026.10.02 | ₩370,886 | ₩378,129 | ₩369,853 | ₩377,901 | +1.89% | 124.6만 |
| 2026.10.01 | ₩360,651 | ₩374,789 | ₩358,130 | ₩374,641 | +3.88% | 133.6만 |
| 2026.09.30 | ₩368,096 | ₩369,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,570 |
| -1.50% |
| 122.1만 |
| 2026.09.29 | ₩368,351 | ₩373,085 | ₩364,581 | ₩366,835 | -0.41% | 108.9만 |
|---|
| 2026.09.28 | ₩376,774 | ₩376,774 | ₩368,283 | ₩372,120 | -1.24% | 103만 |
|---|
| 2026.09.25 | ₩376,693 | ₩380,543 | ₩368,686 | ₩372,670 | -1.07% | 94.1만 |
|---|
| 2026.09.24 | ₩382,421 | ₩383,346 | ₩377,458 | ₩379,792 | -0.69% | 97.8만 |
|---|
| 2026.09.23 | ₩381,697 | ₩388,926 | ₩379,215 | ₩379,604 | -0.55% | 105.9만 |
|---|
| 2026.09.22 | ₩381,737 | ₩393,822 | ₩376,908 | ₩378,451 | -0.86% | 113.7만 |
|---|
| 2026.09.21 | ₩387,317 | ₩391,823 | ₩385,627 | ₩388,121 | +0.21% | 126.7만 |
|---|
| 2026.09.18 | ₩383,011 | ₩397,873 | ₩381,482 | ₩391,917 | +2.33% | 384.2만 |
|---|
| 2026.09.17 | ₩380,825 | ₩384,862 | ₩378,491 | ₩382,367 | +0.41% | 87만 |
|---|
| 2026.09.16 | ₩383,829 | ₩387,115 | ₩377,029 | ₩381,965 | -0.49% | 110.9만 |
|---|
| 2026.09.15 | ₩387,531 | ₩388,135 | ₩381,764 | ₩383,185 | -1.12% | 78.1만 |
|---|
| 2026.09.14 | ₩392,870 | ₩395,056 | ₩383,615 | ₩385,291 | -1.93% | 87.8만 |
|---|
| 2026.09.11 | ₩391,555 | ₩395,244 | ₩385,533 | ₩389,315 | -0.57% | 84.3만 |
|---|
| 2026.09.10 | ₩398,141 | ₩398,195 | ₩388,121 | ₩391,542 | -1.66% | 88.4만 |
|---|
| 2026.09.09 | ₩399,174 | ₩399,952 | ₩390,214 | ₩390,831 | -2.09% | 90.4만 |
|---|
| 2026.09.08 | ₩392,320 | ₩398,007 | ₩389,114 | ₩394,734 | +0.62% | 87.8만 |
|---|
| 2026.09.04 | ₩391,233 | ₩393,232 | ₩385,962 | ₩389,047 | -0.56% | 58.3만 |
|---|
| 2026.09.03 | ₩394,305 | ₩397,953 | ₩390,603 | ₩393,728 | -0.15% | 84.3만 |
|---|
| 2026.09.02 | ₩395,110 | ₩397,524 | ₩390,428 | ₩393,621 | -0.38% | 108.2만 |
|---|
| 2026.09.01 | ₩401,696 | ₩401,696 | ₩392,199 | ₩397,108 | -1.14% | 121.1만 |
|---|
| 2026.08.31 | ₩390,200 | ₩395,432 | ₩386,042 | ₩393,876 | +0.94% | 174.1만 |
|---|
| 2026.08.28 | ₩388,564 | ₩389,503 | ₩385,613 | ₩386,056 | -0.65% | 80.6만 |
|---|
| 2026.08.27 | ₩392,856 | ₩394,748 | ₩381,737 | ₩387,572 | -1.35% | 111.7만 |
|---|
| 2026.08.26 | ₩381,281 | ₩395,700 | ₩380,932 | ₩394,385 | +3.44% | 93.9만 |
|---|
| 2026.08.25 | ₩390,455 | ₩393,674 | ₩384,285 | ₩384,835 | -1.44% | 112.8만 |
|---|
| 2026.08.24 | ₩397,296 | ₩399,684 | ₩390,428 | ₩394,694 | -0.65% | 116.5만 |
|---|
| 2026.08.21 | ₩406,564 | ₩413,043 | ₩396,652 | ₩401,186 | -1.32% | 201.1만 |
|---|
| 2026.08.20 | ₩402,393 | ₩411,420 | ₩401,400 | ₩405,411 | +0.75% | 229.3만 |
|---|
| 2026.08.19 | ₩400,113 | ₩401,508 | ₩391,703 | ₩398,490 | -0.41% | 153만 |
|---|
| 2026.08.18 | ₩393,554 | ₩409,207 | ₩390,858 | ₩399,402 | +1.49% | 248.7만 |
|---|
| 2026.08.17 | ₩371,342 | ₩373,018 | ₩367,291 | ₩372,804 | +0.39% | 112.8만 |
|---|
| 2026.08.14 | ₩361,604 | ₩371,757 | ₩360,075 | ₩369,920 | +2.30% | 71.6만 |
|---|
| 2026.08.13 | ₩358,371 | ₩362,891 | ₩356,239 | ₩357,969 | -0.11% | 69.4만 |
|---|
| 2026.08.12 | ₩357,982 | ₩361,966 | ₩356,547 | ₩360,370 | +0.67% | 79.8만 |
|---|
| 2026.08.11 | ₩356,668 | ₩361,724 | ₩355,890 | ₩356,051 | -0.17% | 84.9만 |
|---|
| 2026.08.10 | ₩347,037 | ₩357,258 | ₩345,387 | ₩357,070 | +2.89% | 89.3만 |
|---|
| 2026.08.07 | ₩353,784 | ₩358,774 | ₩342,141 | ₩344,542 | -2.61% | 163.6만 |
|---|
| 2026.08.06 | ₩359,981 | ₩363,334 | ₩352,107 | ₩359,780 | -0.06% | 162.1만 |
|---|
| 2026.08.05 | ₩354,092 | ₩354,253 | ₩345,656 | ₩348,888 | -1.47% | 116.5만 |
|---|
| 2026.08.04 | ₩348,781 | ₩354,763 | ₩344,663 | ₩352,738 | +1.13% | 202.8만 |
|---|
| 2026.08.03 | ₩356,118 | ₩358,707 | ₩351,249 | ₩354,911 | -0.34% | 79.8만 |
|---|
| 2026.07.31 | ₩360,558 | ₩363,307 | ₩355,072 | ₩362,650 | +0.58% | 111.5만 |
|---|
| 2026.07.30 | ₩355,769 | ₩362,422 | ₩349,612 | ₩359,927 | +1.17% | 98.8만 |
|---|
| 2026.07.29 | ₩358,049 | ₩360,879 | ₩354,696 | ₩355,005 | -0.85% | 120.1만 |
|---|
| 2026.07.28 | ₩359,552 | ₩359,565 | ₩348,539 | ₩350,954 | -2.39% | 172.2만 |
|---|
| 2026.07.27 | ₩370,778 | ₩376,962 | ₩358,277 | ₩358,988 | -3.18% | 128.5만 |
|---|
| 2026.07.24 | ₩383,628 | ₩390,375 | ₩376,801 | ₩377,351 | -1.64% | 106.2만 |
|---|
| 2026.07.23 | ₩383,910 | ₩388,524 | ₩380,959 | ₩383,051 | -0.22% | 95.5만 |
|---|
| 2026.07.22 | ₩379,524 | ₩382,193 | ₩376,291 | ₩381,536 | +0.53% | 84.3만 |
|---|
| 2026.07.21 | ₩382,273 | ₩382,381 | ₩371,771 | ₩375,862 | -1.68% | 128.4만 |
|---|
| 2026.07.20 | ₩382,407 | ₩383,950 | ₩378,558 | ₩378,719 | -0.96% | 96.9만 |
|---|
| 2026.07.17 | ₩380,355 | ₩383,024 | ₩376,586 | ₩379,470 | -0.23% | 114만 |
|---|
| 2026.07.16 | ₩372,696 | ₩379,054 | ₩372,696 | ₩375,929 | +0.87% | 122만 |
|---|
| 2026.07.15 | ₩377,713 | ₩379,188 | ₩369,182 | ₩373,099 | -1.22% | 89.5만 |
|---|
| 2026.07.14 | ₩375,111 | ₩379,336 | ₩374,185 | ₩377,713 | +0.69% | 140.6만 |
|---|
| 2026.07.13 | ₩371,784 | ₩377,096 | ₩371,234 | ₩374,762 | +0.80% | 108.7만 |
|---|
| 2026.07.10 | ₩366,848 | ₩368,149 | ₩360,839 | ₩366,647 | -0.05% | 74.4만 |
|---|
| 2026.07.09 | ₩371,194 | ₩373,367 | ₩365,131 | ₩366,204 | -1.34% | 106.3만 |
|---|
| 2026.07.08 | ₩372,670 | ₩374,225 | ₩367,358 | ₩372,696 | +0.01% | 108.2만 |
|---|
| 2026.07.07 | ₩354,951 | ₩369,933 | ₩353,234 | ₩367,264 | +3.47% | 117만 |
|---|
| 2026.07.06 | ₩346,058 | ₩355,018 | ₩344,046 | ₩353,462 | +2.14% | 87.1만 |
|---|
| 2026.07.02 | ₩349,733 | ₩352,630 | ₩343,402 | ₩347,238 | -0.71% | 179.2만 |
|---|
| 2026.07.01 | ₩358,344 | ₩360,316 | ₩345,723 | ₩345,803 | -3.50% | 160만 |
|---|
| 2026.06.30 | ₩366,687 | ₩369,638 | ₩359,324 | ₩359,659 | -1.92% | 270.7만 |
|---|
| 2026.06.29 | ₩367,868 | ₩369,035 | ₩362,596 | ₩363,964 | -1.06% | 108.8만 |
|---|
| 2026.06.26 | ₩367,988 | ₩369,142 | ₩362,945 | ₩365,654 | -0.63% | 213.1만 |
|---|
| 2026.06.25 | ₩357,499 | ₩369,289 | ₩356,158 | ₩366,781 | +2.60% | 122.8만 |
|---|
| 2026.06.24 | ₩354,508 | ₩357,432 | ₩350,136 | ₩357,218 | +0.76% | 128.4만 |
|---|
| 2026.06.23 | ₩353,422 | ₩360,571 | ₩349,076 | ₩360,437 | +1.98% | 106.8만 |
|---|
| 2026.06.22 | ₩349,961 | ₩354,884 | ₩343,912 | ₩354,790 | +1.38% | 146.2만 |
|---|
| 2026.06.18 | ₩348,580 | ₩351,477 | ₩340,451 | ₩346,836 | -0.50% | 224.8만 |
|---|
| 2026.06.17 | ₩349,465 | ₩351,732 | ₩345,656 | ₩349,733 | +0.08% | 122.3만 |
|---|
| 2026.06.16 | ₩348,928 | ₩353,905 | ₩344,086 | ₩348,311 | -0.18% | 123.4만 |
|---|
| 2026.06.15 | ₩353,086 | ₩359,672 | ₩351,450 | ₩351,866 | -0.35% | 126.2만 |
|---|
| 2026.06.12 | ₩358,854 | ₩368,646 | ₩356,735 | ₩365,641 | +1.89% | 117.4만 |
|---|
| 2026.06.11 | ₩368,860 | ₩370,550 | ₩360,397 | ₩361,309 | -2.05% | 95.9만 |
|---|
| 2026.06.10 | ₩355,729 | ₩367,465 | ₩354,803 | ₩365,561 | +2.76% | 103.4만 |
|---|
| 2026.06.09 | ₩353,771 | ₩356,882 | ₩348,754 | ₩354,334 | +0.16% | 70.9만 |
|---|
| 2026.06.08 | ₩355,756 | ₩359,659 | ₩352,483 | ₩354,280 | -0.41% | 70.3만 |
|---|
| 2026.06.05 | ₩357,459 | ₩358,961 | ₩352,617 | ₩354,227 | -0.90% | 82.2만 |
|---|
| 2026.06.04 | ₩351,343 | ₩359,377 | ₩348,432 | ₩358,626 | +2.07% | 86.7만 |
|---|
| 2026.06.03 | ₩354,374 | ₩360,960 | ₩352,121 | ₩352,349 | -0.57% | 110.2만 |
|---|
| 2026.06.02 | ₩348,647 | ₩354,401 | ₩347,829 | ₩353,167 | +1.30% | 104만 |
|---|
| 2026.06.01 | ₩345,200 | ₩348,338 | ₩344,355 | ₩347,507 | +0.67% | 99.7만 |
|---|
| 2026.05.29 | ₩349,814 | ₩351,584 | ₩339,311 | ₩342,128 | -2.20% | 238.3만 |
|---|
| 2026.05.28 | ₩357,043 | ₩360,316 | ₩351,504 | ₩351,598 | -1.53% | 92.8만 |
|---|
| 2026.05.27 | ₩357,580 | ₩359,981 | ₩351,289 | ₩353,636 | -1.10% | 114.1만 |
|---|
| 2026.05.26 | ₩367,331 | ₩371,543 | ₩361,872 | ₩362,006 | -1.45% | 118.7만 |
|---|
| 2026.05.22 | ₩362,502 | ₩371,328 | ₩361,443 | ₩371,208 | +2.40% | 80.9만 |
|---|
| 2026.05.21 | ₩367,237 | ₩367,304 | ₩361,215 | ₩362,476 | -1.30% | 124.3만 |
|---|
| 2026.05.20 | ₩369,209 | ₩375,567 | ₩360,490 | ₩363,079 | -1.66% | 92.9만 |
|---|
| 2026.05.19 | ₩370,094 | ₩371,865 | ₩364,179 | ₩370,470 | +0.10% | 141.1만 |
|---|
| 2026.05.18 | ₩364,541 | ₩369,665 | ₩362,435 | ₩368,458 | +1.07% | 100만 |
|---|
| 2026.05.15 | ₩358,344 | ₩366,325 | ₩358,344 | ₩364,823 | +1.81% | 183.8만 |
|---|
| 2026.05.14 | ₩354,025 | ₩359,498 | ₩351,329 | ₩358,774 | +1.34% | 107만 |
|---|
| 2026.05.13 | ₩344,046 | ₩353,274 | ₩338,252 | ₩353,154 | +2.65% | 153.1만 |
|---|
| 2026.05.12 | ₩342,249 | ₩345,200 | ₩338,158 | ₩342,249 | 0.00% | 103.7만 |
|---|
| 2026.05.11 | ₩334,831 | ₩343,295 | ₩333,034 | ₩339,593 | +1.42% | 106.3만 |
|---|
| 2026.05.08 | ₩338,225 | ₩340,196 | ₩331,867 | ₩332,806 | -1.60% | 143.9만 |
|---|
| 2026.05.07 | ₩328,017 | ₩341,873 | ₩324,409 | ₩338,600 | +3.23% | 163.7만 |
|---|
| 2026.05.06 | ₩339,767 | ₩340,438 | ₩331,290 | ₩334,657 | -1.50% | 148.2만 |
|---|
| 2026.05.05 | ₩344,287 | ₩351,356 | ₩342,182 | ₩348,365 | +1.18% | 94.1만 |
|---|
| 2026.05.04 | ₩340,800 | ₩347,440 | ₩338,386 | ₩347,372 | +1.93% | 97.8만 |
|---|
| 2026.05.01 | ₩346,179 | ₩348,419 | ₩337,970 | ₩341,068 | -1.48% | 102.8만 |
|---|
| 2026.04.30 | ₩332,001 | ₩349,398 | ₩331,880 | ₩348,848 | +5.07% | 141만 |
|---|
| 2026.04.29 | ₩335,328 | ₩336,588 | ₩332,725 | ₩335,515 | +0.06% | 142.6만 |
|---|
| 2026.04.28 | ₩328,742 | ₩333,865 | ₩327,642 | ₩333,141 | +1.34% | 106.5만 |
|---|
| 2026.04.27 | ₩323,725 | ₩325,952 | ₩321,901 | ₩323,645 | -0.02% | 135.2만 |
|---|
| 2026.04.24 | ₩320,493 | ₩323,001 | ₩317,743 | ₩322,840 | +0.73% | 56.6만 |
|---|
| 2026.04.23 | ₩319,929 | ₩323,792 | ₩316,388 | ₩321,794 | +0.58% | 86.4만 |
|---|
| 2026.04.22 | ₩315,208 | ₩317,622 | ₩314,068 | ₩317,528 | +0.74% | 106.1만 |
|---|
| 2026.04.21 | ₩313,410 | ₩314,604 | ₩309,011 | ₩312,056 | -0.43% | 146.1만 |
|---|
| 2026.04.20 | ₩313,665 | ₩316,174 | ₩309,024 | ₩310,527 | -1.00% | 141.2만 |
|---|
| 2026.04.17 | ₩316,442 | ₩317,341 | ₩309,843 | ₩315,879 | -0.18% | 210.7만 |
|---|
| 2026.04.16 | ₩319,071 | ₩324,610 | ₩317,582 | ₩321,660 | +0.81% | 85.8만 |
|---|
| 2026.04.15 | ₩318,145 | ₩322,733 | ₩317,180 | ₩320,238 | +0.66% | 89.6만 |
|---|
| 2026.04.14 | ₩320,198 | ₩322,598 | ₩313,330 | ₩320,949 | +0.23% | 101.4만 |
|---|
| 2026.04.13 | ₩328,339 | ₩329,587 | ₩319,513 | ₩322,598 | -1.75% | 117.8만 |
|---|
| 2026.04.10 | ₩325,643 | ₩328,044 | ₩319,755 | ₩326,059 | +0.13% | 121.6만 |
|---|
| 2026.04.09 | ₩328,259 | ₩336,293 | ₩325,952 | ₩328,286 | +0.01% | 130.4만 |
|---|
| 2026.04.08 | ₩318,360 | ₩328,031 | ₩314,162 | ₩327,280 | +2.80% | 185만 |
|---|
| 2026.04.07 | ₩331,384 | ₩340,518 | ₩329,788 | ₩336,642 | +1.59% | 107만 |
|---|
| 2026.04.06 | ₩325,549 | ₩330,968 | ₩325,415 | ₩329,493 | +1.21% | 92.8만 |
|---|
| 2026.04.02 | ₩333,637 | ₩335,743 | ₩326,260 | ₩327,803 | -1.75% | 122.4만 |
|---|
| 2026.04.01 | ₩329,640 | ₩334,402 | ₩324,356 | ₩328,339 | -0.39% | 197.6만 |
|---|
| 2026.03.31 | ₩335,542 | ₩338,936 | ₩329,533 | ₩336,307 | +0.23% | 250.3만 |
|---|
| 2026.03.30 | ₩337,138 | ₩338,439 | ₩330,472 | ₩332,766 | -1.30% | 160.2만 |
|---|
| 2026.03.27 | ₩332,175 | ₩339,888 | ₩332,175 | ₩335,636 | +1.04% | 119.5만 |
|---|
| 2026.03.26 | ₩328,339 | ₩338,614 | ₩327,320 | ₩335,998 | +2.33% | 148.8만 |
|---|
| 2026.03.25 | ₩325,227 | ₩331,558 | ₩324,181 | ₩329,238 | +1.23% | 127.7만 |
|---|
| 2026.03.24 | ₩322,679 | ₩331,263 | ₩320,788 | ₩330,096 | +2.30% | 133.1만 |
|---|
| 2026.03.23 | ₩319,326 | ₩325,348 | ₩318,655 | ₩321,807 | +0.78% | 143.5만 |
|---|
| 2026.03.20 | ₩321,499 | ₩326,797 | ₩318,186 | ₩318,440 | -0.95% | 273.6만 |
|---|
| 2026.03.19 | ₩316,710 | ₩323,484 | ₩314,269 | ₩321,284 | +1.44% | 237.9만 |
|---|
| 2026.03.18 | ₩324,007 | ₩324,007 | ₩313,343 | ₩313,840 | -3.14% | 177.5만 |
|---|
| 2026.03.17 | ₩323,672 | ₩326,689 | ₩322,692 | ₩323,041 | -0.19% | 90만 |
|---|
| 2026.03.16 | ₩321,432 | ₩324,382 | ₩318,615 | ₩320,774 | -0.20% | 102.1만 |
|---|
| 2026.03.13 | ₩320,358 | ₩323,859 | ₩317,636 | ₩321,981 | +0.51% | 80만 |
|---|
| 2026.03.12 | ₩315,650 | ₩324,101 | ₩315,583 | ₩319,446 | +1.20% | 146.7만 |
|---|
| 2026.03.11 | ₩313,397 | ₩317,783 | ₩310,218 | ₩317,247 | +1.23% | 127.9만 |
|---|
| 2026.03.10 | ₩313,880 | ₩317,126 | ₩310,808 | ₩311,814 | -0.66% | 149.1만 |
|---|
| 2026.03.09 | ₩318,937 | ₩318,937 | ₩313,437 | ₩314,859 | -1.28% | 215.5만 |
|---|
| 2026.03.06 | ₩326,676 | ₩326,797 | ₩316,120 | ₩318,159 | -2.61% | 221만 |
|---|
| 2026.03.05 | ₩324,597 | ₩327,655 | ₩319,098 | ₩320,586 | -1.24% | 217.2만 |
|---|
| 2026.03.04 | ₩323,336 | ₩327,253 | ₩319,715 | ₩326,005 | +0.83% | 98.9만 |
|---|
| 2026.03.03 | ₩331,505 | ₩331,505 | ₩318,266 | ₩327,333 | -1.26% | 221.3만 |
|---|
| 2026.03.02 | ₩324,597 | ₩335,328 | ₩316,737 | ₩321,391 | -0.99% | 203.5만 |
|---|
| 2026.02.27 | ₩313,008 | ₩318,561 | ₩310,111 | ₩316,281 | +1.05% | 237만 |
|---|
| 2026.02.26 | ₩304,397 | ₩314,416 | ₩301,781 | ₩310,138 | +1.89% | 113.5만 |
|---|
| 2026.02.25 | ₩310,688 | ₩311,586 | ₩304,102 | ₩308,689 | -0.64% | 117.1만 |
|---|
| 2026.02.24 | ₩309,454 | ₩311,278 | ₩300,990 | ₩310,808 | +0.44% | 113.6만 |
|---|
| 2026.02.23 | ₩308,890 | ₩312,901 | ₩305,577 | ₩311,010 | +0.69% | 176.2만 |
|---|
| 2026.02.20 | ₩306,248 | ₩310,379 | ₩302,023 | ₩310,312 | +1.33% | 194만 |
|---|
| 2026.02.19 | ₩310,808 | ₩312,337 | ₩293,358 | ₩300,668 | -3.26% | 245.5만 |
|---|
| 2026.02.18 | ₩307,804 | ₩308,501 | ₩303,364 | ₩305,309 | -0.81% | 194.6만 |
|---|
| 2026.02.17 | ₩300,601 | ₩303,136 | ₩295,893 | ₩300,842 | +0.08% | 155.2만 |
|---|
| 2026.02.13 | ₩294,109 | ₩302,264 | ₩292,862 | ₩300,306 | +2.11% | 124.3만 |
|---|
| 2026.02.12 | ₩297,006 | ₩301,768 | ₩292,124 | ₩292,754 | -1.43% | 159만 |
|---|
| 2026.02.11 | ₩295,316 | ₩298,562 | ₩292,902 | ₩297,650 | +0.79% | 118만 |
|---|
| 2026.02.10 | ₩293,210 | ₩294,015 | ₩290,085 | ₩291,145 | -0.70% | 151만 |
|---|
| 2026.02.09 | ₩283,244 | ₩292,499 | ₩281,139 | ₩292,003 | +3.09% | 147만 |
|---|
| 2026.02.06 | ₩277,638 | ₩283,915 | ₩276,739 | ₩283,607 | +2.15% | 96.6만 |
|---|
| 2026.02.05 | ₩272,501 | ₩275,867 | ₩269,080 | ₩275,706 | +1.18% | 118.8만 |
|---|
| 2026.02.04 | ₩273,426 | ₩276,216 | ₩269,335 | ₩274,217 | +0.29% | 140만 |
|---|
| 2026.02.03 | ₩267,766 | ₩274,620 | ₩267,766 | ₩273,144 | +2.01% | 139.7만 |
|---|
| 2026.02.02 | ₩263,903 | ₩268,624 | ₩262,011 | ₩266,478 | +0.98% | 135.6만 |
|---|
| 2026.01.30 | ₩268,262 | ₩270,502 | ₩264,292 | ₩269,576 | +0.49% | 131.1만 |
|---|
| 2026.01.29 | ₩274,526 | ₩278,282 | ₩267,524 | ₩270,301 | -1.54% | 207만 |
|---|
| 2026.01.28 | ₩263,742 | ₩270,381 | ₩262,749 | ₩269,778 | +2.29% | 155.5만 |
|---|
| 2026.01.27 | ₩259,020 | ₩263,098 | ₩257,961 | ₩261,609 | +1.00% | 114.1만 |
|---|
| 2026.01.26 | ₩260,026 | ₩260,026 | ₩253,373 | ₩258,229 | -0.69% | 103.8만 |
|---|
| 2026.01.23 | ₩259,651 | ₩261,770 | ₩256,539 | ₩256,861 | -1.07% | 124.6만 |
|---|
| 2026.01.22 | ₩254,983 | ₩258,497 | ₩254,259 | ₩256,807 | +0.72% | 132.5만 |
|---|
| 2026.01.21 | ₩252,461 | ₩258,189 | ₩251,321 | ₩254,929 | +0.98% | 134.7만 |
|---|
| 2026.01.20 | ₩252,166 | ₩253,239 | ₩247,646 | ₩248,236 | -1.56% | 127.1만 |
|---|
| 2026.01.16 | ₩241,114 | ₩249,309 | ₩241,114 | ₩248,612 | +3.11% | 124.6만 |
|---|
| 2026.01.15 | ₩243,206 | ₩247,525 | ₩239,706 | ₩244,025 | +0.34% | 96.3만 |
|---|
| 2026.01.14 | ₩242,093 | ₩251,133 | ₩241,838 | ₩245,165 | +1.27% | 134.1만 |
|---|
| 2026.01.13 | ₩236,111 | ₩243,421 | ₩236,111 | ₩241,811 | +2.41% | 132.9만 |
|---|
| 2026.01.12 | ₩235,950 | ₩239,223 | ₩232,932 | ₩234,702 | -0.53% | 96.8만 |
|---|
| 2026.01.09 | ₩240,121 | ₩243,796 | ₩237,077 | ₩237,224 | -1.21% | 103.8만 |
|---|
| 2026.01.08 | ₩234,729 | ₩239,732 | ₩232,811 | ₩237,090 | +1.01% | 161만 |
|---|
| 2026.01.07 | ₩238,887 | ₩239,773 | ₩234,005 | ₩234,126 | -1.99% | 124.5만 |
|---|
| 2026.01.06 | ₩244,105 | ₩245,956 | ₩238,284 | ₩238,632 | -2.24% | 108.6만 |
|---|
| 2026.01.05 | ₩254,567 | ₩254,849 | ₩238,270 | ₩246,090 | -3.33% | 168.6만 |
|---|
| 2026.01.02 | ₩246,573 | ₩251,978 | ₩244,695 | ₩250,516 | +1.60% | 89.6만 |
|---|
| 2025.12.31 | ₩248,947 | ₩249,229 | ₩246,573 | ₩247,472 | -0.59% | 65.9만 |
|---|
| 2025.12.30 | ₩248,142 | ₩249,953 | ₩246,801 | ₩249,001 | +0.35% | 75.6만 |
|---|
| 2025.12.29 | ₩247,431 | ₩248,008 | ₩245,379 | ₩246,707 | -0.29% | 84.9만 |
|---|
| 2025.12.26 | ₩246,613 | ₩247,284 | ₩243,770 | ₩245,326 | -0.52% | 40만 |
|---|
| 2025.12.24 | ₩247,512 | ₩248,612 | ₩245,969 | ₩246,439 | -0.43% | 35.2만 |
|---|
| 2025.12.23 | ₩246,560 | ₩248,102 | ₩244,735 | ₩247,861 | +0.53% | 77.1만 |
|---|
| 2025.12.22 | ₩244,038 | ₩245,393 | ₩240,470 | ₩245,004 | +0.40% | 125.5만 |
|---|
| 2025.12.19 | ₩239,249 | ₩243,394 | ₩238,928 | ₩240,001 | +0.31% | 427.6만 |
|---|
| 2025.12.18 | ₩243,743 | ₩244,400 | ₩238,807 | ₩239,558 | -1.72% | 151.4만 |
|---|
| 2025.12.17 | ₩238,123 | ₩244,709 | ₩237,774 | ₩244,615 | +2.73% | 203.7만 |
|---|
| 2025.12.16 | ₩243,890 | ₩244,025 | ₩236,312 | ₩236,621 | -2.98% | 193.6만 |
|---|
| 2025.12.15 | ₩246,251 | ₩246,251 | ₩240,725 | ₩244,534 | -0.70% | 162.8만 |
|---|
| 2025.12.12 | ₩249,752 | ₩251,536 | ₩242,951 | ₩245,715 | -1.62% | 137만 |
|---|
| 2025.12.11 | ₩243,716 | ₩249,725 | ₩243,716 | ₩249,122 | +2.22% | 181.4만 |
|---|
| 2025.12.10 | ₩247,042 | ₩248,062 | ₩242,147 | ₩246,104 | -0.38% | 180.3만 |
|---|
| 2025.12.09 | ₩240,443 | ₩249,256 | ₩239,799 | ₩246,385 | +2.47% | 257.4만 |
|---|
| 2025.12.08 | ₩240,644 | ₩242,348 | ₩236,781 | ₩240,229 | -0.17% | 184.1만 |
|---|
| 2025.12.05 | ₩241,852 | ₩244,937 | ₩241,771 | ₩242,428 | +0.24% | 149.4만 |
|---|
| 2025.12.04 | ₩235,775 | ₩241,932 | ₩234,689 | ₩241,463 | +2.41% | 133.2만 |
|---|
| 2025.12.03 | ₩232,959 | ₩237,855 | ₩232,275 | ₩235,695 | +1.17% | 157.1만 |
|---|
| 2025.12.02 | ₩236,527 | ₩236,527 | ₩230,290 | ₩230,437 | -2.57% | 148.2만 |
|---|
| 2025.12.01 | ₩235,145 | ₩240,953 | ₩233,737 | ₩236,983 | +0.78% | 142.5만 |
|---|
| 2025.11.28 | ₩232,717 | ₩236,795 | ₩232,704 | ₩235,145 | +1.04% | 55.8만 |
|---|
| 2025.11.26 | ₩230,558 | ₩234,099 | ₩230,075 | ₩232,221 | +0.72% | 67.5만 |
|---|
| 2025.11.25 | ₩226,400 | ₩229,498 | ₩224,160 | ₩229,444 | +1.34% | 134.9만 |
|---|
| 2025.11.24 | ₩227,661 | ₩228,492 | ₩224,495 | ₩227,835 | +0.08% | 208.7만 |
|---|
| 2025.11.21 | ₩227,929 | ₩230,504 | ₩224,535 | ₩228,747 | +0.36% | 154.7만 |
|---|
| 2025.11.20 | ₩230,437 | ₩234,541 | ₩225,970 | ₩228,291 | -0.93% | 224.7만 |
|---|
| 2025.11.19 | ₩224,415 | ₩229,203 | ₩222,899 | ₩228,237 | +1.70% | 96.8만 |
|---|
| 2025.11.18 | ₩226,748 | ₩230,075 | ₩225,742 | ₩227,459 | +0.31% | 129.9만 |
|---|
| 2025.11.17 | ₩231,094 | ₩231,765 | ₩225,005 | ₩225,769 | -2.30% | 150.2만 |
|---|
| 2025.11.14 | ₩228,170 | ₩233,696 | ₩226,467 | ₩232,181 | +1.76% | 180.2만 |
|---|
| 2025.11.13 | ₩230,196 | ₩230,585 | ₩226,158 | ₩227,634 | -1.11% | 134.6만 |
|---|
| 2025.11.12 | ₩230,987 | ₩234,220 | ₩228,237 | ₩228,801 | -0.95% | 138.2만 |
|---|
| 2025.11.11 | ₩229,243 | ₩233,254 | ₩228,076 | ₩232,355 | +1.36% | 127.4만 |
|---|
| 2025.11.10 | ₩232,650 | ₩233,764 | ₩226,011 | ₩227,325 | -2.29% | 159.3만 |
|---|
| 2025.11.07 | ₩226,936 | ₩232,395 | ₩224,294 | ₩230,786 | +1.70% | 215.2만 |
|---|
| 2025.11.06 | ₩220,069 | ₩231,711 | ₩219,680 | ₩227,862 | +3.54% | 256.4만 |
|---|
| 2025.11.05 | ₩209,593 | ₩222,993 | ₩209,593 | ₩218,218 | +4.11% | 281.8만 |
|---|
| 2025.11.04 | ₩205,475 | ₩209,070 | ₩204,174 | ₩207,326 | +0.90% | 250.9만 |
|---|
| 2025.11.03 | ₩207,206 | ₩209,499 | ₩203,584 | ₩209,365 | +1.04% | 232.7만 |
|---|
| 2025.10.31 | ₩203,208 | ₩208,279 | ₩202,860 | ₩206,615 | +1.68% | 198.9만 |
|---|
| 2025.10.30 | ₩202,498 | ₩206,656 | ₩201,197 | ₩203,235 | +0.36% | 126.9만 |
|---|
| 2025.10.29 | ₩204,375 | ₩205,274 | ₩201,210 | ₩203,048 | -0.65% | 117.1만 |
|---|
| 2025.10.28 | ₩205,153 | ₩205,985 | ₩201,599 | ₩204,603 | -0.27% | 97.9만 |
|---|
| 2025.10.27 | ₩207,756 | ₩208,118 | ₩205,341 | ₩206,535 | -0.59% | 121.9만 |
|---|
| 2025.10.24 | ₩211,256 | ₩212,490 | ₩204,885 | ₩206,253 | -2.37% | 121만 |
|---|
| 2025.10.23 | ₩211,417 | ₩211,873 | ₩207,125 | ₩210,317 | -0.52% | 143.6만 |
|---|
| 2025.10.22 | ₩205,180 | ₩208,869 | ₩203,571 | ₩207,179 | +0.97% | 158.2만 |
|---|
| 2025.10.21 | ₩203,530 | ₩203,946 | ₩200,137 | ₩203,088 | -0.22% | 110.1만 |
|---|
| 2025.10.20 | ₩201,331 | ₩203,276 | ₩199,869 | ₩202,457 | +0.56% | 105.8만 |
|---|
| 2025.10.17 | ₩195,764 | ₩199,439 | ₩193,336 | ₩199,413 | +1.86% | 178.7만 |
|---|
| 2025.10.16 | ₩203,705 | ₩204,899 | ₩195,643 | ₩196,234 | -3.67% | 179.7만 |
|---|
| 2025.10.15 | ₩203,436 | ₩206,226 | ₩200,244 | ₩202,618 | -0.40% | 125.5만 |
|---|
| 2025.10.14 | ₩199,815 | ₩203,383 | ₩197,588 | ₩201,706 | +0.95% | 169.8만 |
|---|
| 2025.10.13 | ₩206,481 | ₩207,849 | ₩203,356 | ₩203,571 | -1.41% | 112.9만 |
|---|
| 2025.10.10 | ₩213,939 | ₩215,951 | ₩204,322 | ₩204,429 | -4.45% | 187만 |
|---|