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 | ₩385,953 | ₩391,626 | ₩383,553 | ₩384,505 | -0.38% | 79.2만 |
| 2026.10.08 | ₩385,698 | ₩390,527 | ₩385,645 | ₩386,905 | +0.31% | 117.9만 |
| 2026.10.07 | ₩382,279 | ₩383,660 | ₩373,052 | ₩380,830 | -0.38% | 118.1만 |
| 2026.10.06 | ₩384,156 | ₩386,771 | ₩380,790 | ₩383,191 | -0.25% | 120.2만 |
| 2026.10.05 | ₩377,504 | ₩385,672 | ₩375,533 | ₩385,444 | +2.10% | 138.1만 |
| 2026.10.02 | ₩370,839 | ₩378,081 | ₩369,806 | ₩377,853 | +1.89% | 124.6만 |
| 2026.09.30 | ₩368,049 | ₩369,390 | ₩360,592 | ₩362,524 | -1.50% | 122.1만 |
| 2026.09.29 | ₩368,304 | ₩373,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩366,788 |
| -0.41% |
| 108.9만 |
| 2026.09.28 | ₩376,726 | ₩376,726 | ₩368,237 | ₩372,072 | -1.24% | 103만 |
|---|
| 2026.09.25 | ₩376,646 | ₩380,495 | ₩368,639 | ₩372,622 | -1.07% | 94.1만 |
|---|
| 2026.09.24 | ₩382,372 | ₩383,271 | ₩377,410 | ₩379,744 | -0.69% | 97.1만 |
|---|
| 2026.09.23 | ₩381,648 | ₩388,837 | ₩380,186 | ₩379,556 | -0.55% | 14만 |
|---|
| 2026.09.22 | ₩381,688 | ₩393,772 | ₩376,860 | ₩378,403 | -0.86% | 113.5만 |
|---|
| 2026.09.21 | ₩387,268 | ₩391,774 | ₩385,578 | ₩388,072 | +0.21% | 126.7만 |
|---|
| 2026.09.18 | ₩382,963 | ₩397,822 | ₩381,434 | ₩391,868 | +2.33% | 384.2만 |
|---|
| 2026.09.17 | ₩380,776 | ₩384,813 | ₩378,443 | ₩382,319 | +0.41% | 87만 |
|---|
| 2026.09.15 | — | — | — | ₩383,137 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩389,266 | — | — |
|---|
| 2026.08.28 | ₩388,515 | ₩389,454 | ₩385,564 | ₩386,007 | -0.65% | 80.6만 |
|---|
| 2026.08.27 | ₩392,807 | ₩394,697 | ₩381,688 | ₩387,522 | -1.35% | 111.7만 |
|---|
| 2026.08.26 | ₩381,232 | ₩395,650 | ₩380,884 | ₩394,335 | +3.44% | 93.9만 |
|---|
| 2026.08.25 | ₩390,406 | ₩393,625 | ₩384,237 | ₩384,786 | -1.44% | 112.8만 |
|---|
| 2026.08.24 | ₩397,246 | ₩399,633 | ₩390,379 | ₩394,644 | -0.65% | 116.5만 |
|---|
| 2026.08.21 | ₩406,513 | ₩412,991 | ₩396,602 | ₩401,135 | -1.32% | 201.1만 |
|---|
| 2026.08.20 | ₩402,342 | ₩411,368 | ₩401,350 | ₩405,360 | +0.75% | 229.3만 |
|---|
| 2026.08.19 | ₩400,062 | ₩401,457 | ₩391,653 | ₩398,439 | -0.41% | 153만 |
|---|
| 2026.08.18 | ₩393,504 | ₩409,155 | ₩390,808 | ₩399,351 | +1.49% | 248.7만 |
|---|
| 2026.08.17 | ₩371,295 | ₩372,971 | ₩367,244 | ₩372,756 | +0.39% | 112.8만 |
|---|
| 2026.08.14 | ₩361,558 | ₩371,710 | ₩360,029 | ₩369,873 | +2.30% | 71.6만 |
|---|
| 2026.08.13 | ₩358,326 | ₩362,845 | ₩356,193 | ₩357,923 | -0.11% | 69.4만 |
|---|
| 2026.08.12 | ₩357,937 | ₩361,920 | ₩356,502 | ₩360,324 | +0.67% | 79.8만 |
|---|
| 2026.08.11 | ₩356,623 | ₩361,679 | ₩355,845 | ₩356,006 | -0.17% | 84.9만 |
|---|
| 2026.08.10 | ₩346,993 | ₩357,213 | ₩345,344 | ₩357,025 | +2.89% | 89.3만 |
|---|
| 2026.08.07 | ₩353,739 | ₩358,728 | ₩342,098 | ₩344,499 | -2.61% | 163.6만 |
|---|
| 2026.08.06 | ₩359,935 | ₩363,288 | ₩352,063 | ₩359,734 | -0.06% | 162.1만 |
|---|
| 2026.08.05 | ₩354,048 | ₩354,208 | ₩345,612 | ₩348,844 | -1.47% | 116.5만 |
|---|
| 2026.08.04 | ₩348,737 | ₩354,718 | ₩344,619 | ₩352,693 | +1.13% | 202.8만 |
|---|
| 2026.08.03 | ₩356,073 | ₩358,661 | ₩351,204 | ₩354,866 | -0.34% | 79.8만 |
|---|
| 2026.07.31 | ₩360,512 | ₩363,261 | ₩355,027 | ₩362,604 | +0.58% | 111.5만 |
|---|
| 2026.07.30 | ₩355,724 | ₩362,376 | ₩349,568 | ₩359,882 | +1.17% | 98.8만 |
|---|
| 2026.07.29 | ₩358,004 | ₩360,834 | ₩354,651 | ₩354,960 | -0.85% | 120.1만 |
|---|
| 2026.07.28 | ₩359,506 | ₩359,519 | ₩348,495 | ₩350,909 | -2.39% | 172.2만 |
|---|
| 2026.07.27 | ₩370,731 | ₩376,914 | ₩358,232 | ₩358,943 | -3.18% | 128.5만 |
|---|
| 2026.07.24 | ₩383,579 | ₩390,325 | ₩376,753 | ₩377,303 | -1.64% | 106.2만 |
|---|
| 2026.07.23 | ₩383,861 | ₩388,475 | ₩380,911 | ₩383,003 | -0.22% | 95.5만 |
|---|
| 2026.07.22 | ₩379,476 | ₩382,144 | ₩376,243 | ₩381,487 | +0.53% | 84.3만 |
|---|
| 2026.07.21 | ₩382,225 | ₩382,332 | ₩371,724 | ₩375,814 | -1.68% | 128.4만 |
|---|
| 2026.07.20 | ₩382,359 | ₩383,901 | ₩378,510 | ₩378,671 | -0.96% | 96.9만 |
|---|
| 2026.07.17 | ₩380,307 | ₩382,976 | ₩376,538 | ₩379,422 | -0.23% | 114만 |
|---|
| 2026.07.16 | ₩372,649 | ₩379,006 | ₩372,649 | ₩375,881 | +0.87% | 122만 |
|---|
| 2026.07.15 | ₩377,665 | ₩379,140 | ₩369,135 | ₩373,052 | -1.22% | 89.5만 |
|---|
| 2026.07.14 | ₩375,063 | ₩379,288 | ₩374,138 | ₩377,665 | +0.69% | 140.6만 |
|---|
| 2026.07.13 | ₩371,737 | ₩377,048 | ₩371,187 | ₩374,715 | +0.80% | 108.7만 |
|---|
| 2026.07.10 | ₩366,802 | ₩368,103 | ₩360,793 | ₩366,601 | -0.05% | 74.4만 |
|---|
| 2026.07.09 | ₩371,147 | ₩373,320 | ₩365,085 | ₩366,158 | -1.34% | 106.3만 |
|---|
| 2026.07.08 | ₩372,622 | ₩374,178 | ₩367,311 | ₩372,649 | +0.01% | 108.2만 |
|---|
| 2026.07.07 | ₩354,906 | ₩369,886 | ₩353,189 | ₩367,218 | +3.47% | 117만 |
|---|
| 2026.07.06 | ₩346,014 | ₩354,973 | ₩344,002 | ₩353,417 | +2.14% | 87.1만 |
|---|
| 2026.07.02 | ₩349,689 | ₩352,586 | ₩343,359 | ₩347,194 | -0.71% | 179.2만 |
|---|
| 2026.07.01 | ₩358,299 | ₩360,270 | ₩345,679 | ₩345,759 | -3.50% | 160만 |
|---|
| 2026.06.30 | ₩366,641 | ₩369,591 | ₩359,278 | ₩359,613 | -1.92% | 270.7만 |
|---|
| 2026.06.29 | ₩367,821 | ₩368,988 | ₩362,550 | ₩363,918 | -1.06% | 108.8만 |
|---|
| 2026.06.26 | ₩367,942 | ₩369,095 | ₩362,899 | ₩365,608 | -0.63% | 213.1만 |
|---|
| 2026.06.25 | ₩357,454 | ₩369,243 | ₩356,113 | ₩366,735 | +2.60% | 122.8만 |
|---|
| 2026.06.24 | ₩354,463 | ₩357,387 | ₩350,091 | ₩357,172 | +0.76% | 128.4만 |
|---|
| 2026.06.23 | ₩353,377 | ₩360,525 | ₩349,032 | ₩360,391 | +1.98% | 106.8만 |
|---|
| 2026.06.22 | ₩349,917 | ₩354,839 | ₩343,868 | ₩354,745 | +1.38% | 146.2만 |
|---|
| 2026.06.18 | ₩348,535 | ₩351,432 | ₩340,408 | ₩346,792 | -0.50% | 224.8만 |
|---|
| 2026.06.17 | ₩349,421 | ₩351,687 | ₩345,612 | ₩349,689 | +0.08% | 122.3만 |
|---|
| 2026.06.16 | ₩348,884 | ₩353,860 | ₩344,043 | ₩348,267 | -0.18% | 123.4만 |
|---|
| 2026.06.15 | ₩353,042 | ₩359,627 | ₩351,405 | ₩351,821 | -0.35% | 126.2만 |
|---|
| 2026.06.12 | ₩358,809 | ₩368,599 | ₩356,690 | ₩365,595 | +1.89% | 117.4만 |
|---|
| 2026.06.11 | ₩368,814 | ₩370,503 | ₩360,351 | ₩361,263 | -2.05% | 95.9만 |
|---|
| 2026.06.10 | ₩355,684 | ₩367,419 | ₩354,758 | ₩365,514 | +2.76% | 103.4만 |
|---|
| 2026.06.09 | ₩353,726 | ₩356,837 | ₩348,710 | ₩354,289 | +0.16% | 70.9만 |
|---|
| 2026.06.08 | ₩355,711 | ₩359,613 | ₩352,438 | ₩354,235 | -0.41% | 70.3만 |
|---|
| 2026.06.05 | ₩357,414 | ₩358,916 | ₩352,572 | ₩354,182 | -0.90% | 82.2만 |
|---|
| 2026.06.04 | ₩351,298 | ₩359,332 | ₩348,388 | ₩358,581 | +2.07% | 86.7만 |
|---|
| 2026.06.03 | ₩354,329 | ₩360,914 | ₩352,076 | ₩352,304 | -0.57% | 110.2만 |
|---|
| 2026.06.02 | ₩348,603 | ₩354,356 | ₩347,784 | ₩353,122 | +1.30% | 104만 |
|---|
| 2026.06.01 | ₩345,156 | ₩348,294 | ₩344,311 | ₩347,463 | +0.67% | 99.7만 |
|---|
| 2026.05.29 | ₩349,769 | ₩351,540 | ₩339,268 | ₩342,085 | -2.20% | 238.3만 |
|---|
| 2026.05.28 | ₩356,998 | ₩360,270 | ₩351,459 | ₩351,553 | -1.53% | 92.8만 |
|---|
| 2026.05.27 | ₩357,535 | ₩359,935 | ₩351,245 | ₩353,592 | -1.10% | 114.1만 |
|---|
| 2026.05.26 | ₩367,285 | ₩371,496 | ₩361,826 | ₩361,960 | -1.45% | 118.7만 |
|---|
| 2026.05.22 | ₩362,457 | ₩371,281 | ₩361,397 | ₩371,160 | +2.40% | 80.9만 |
|---|
| 2026.05.21 | ₩367,191 | ₩367,258 | ₩361,169 | ₩362,430 | -1.30% | 124.3만 |
|---|
| 2026.05.20 | ₩369,162 | ₩375,519 | ₩360,445 | ₩363,033 | -1.66% | 92.9만 |
|---|
| 2026.05.19 | ₩370,047 | ₩371,818 | ₩364,133 | ₩370,423 | +0.10% | 141.1만 |
|---|
| 2026.05.18 | ₩364,495 | ₩369,618 | ₩362,389 | ₩368,411 | +1.07% | 100만 |
|---|
| 2026.05.15 | ₩358,299 | ₩366,279 | ₩358,299 | ₩364,777 | +1.81% | 183.8만 |
|---|
| 2026.05.14 | ₩353,980 | ₩359,452 | ₩351,285 | ₩358,728 | +1.34% | 107만 |
|---|
| 2026.05.13 | ₩344,002 | ₩353,229 | ₩338,209 | ₩353,109 | +2.65% | 153.1만 |
|---|
| 2026.05.12 | ₩342,205 | ₩345,156 | ₩338,115 | ₩342,205 | 0.00% | 103.7만 |
|---|
| 2026.05.11 | ₩334,789 | ₩343,251 | ₩332,992 | ₩339,550 | +1.42% | 106.3만 |
|---|
| 2026.05.08 | ₩338,182 | ₩340,153 | ₩331,825 | ₩332,764 | -1.60% | 143.9만 |
|---|
| 2026.05.07 | ₩327,976 | ₩341,830 | ₩324,368 | ₩338,557 | +3.23% | 163.7만 |
|---|
| 2026.05.06 | ₩339,724 | ₩340,395 | ₩331,248 | ₩334,614 | -1.50% | 148.2만 |
|---|
| 2026.05.05 | ₩344,244 | ₩351,312 | ₩342,138 | ₩348,321 | +1.18% | 94.1만 |
|---|
| 2026.05.04 | ₩340,757 | ₩347,395 | ₩338,343 | ₩347,328 | +1.93% | 97.8만 |
|---|
| 2026.05.01 | ₩346,135 | ₩348,375 | ₩337,927 | ₩341,025 | -1.48% | 102.8만 |
|---|
| 2026.04.30 | ₩331,959 | ₩349,354 | ₩331,838 | ₩348,804 | +5.07% | 141만 |
|---|
| 2026.04.29 | ₩335,285 | ₩336,546 | ₩332,683 | ₩335,473 | +0.06% | 142.6만 |
|---|
| 2026.04.28 | ₩328,700 | ₩333,823 | ₩327,600 | ₩333,099 | +1.34% | 106.5만 |
|---|
| 2026.04.27 | ₩323,684 | ₩325,910 | ₩321,860 | ₩323,604 | -0.02% | 135.2만 |
|---|
| 2026.04.24 | ₩320,452 | ₩322,960 | ₩317,703 | ₩322,799 | +0.73% | 56.6만 |
|---|
| 2026.04.23 | ₩319,889 | ₩323,751 | ₩316,348 | ₩321,753 | +0.58% | 86.4만 |
|---|
| 2026.04.22 | ₩315,168 | ₩317,582 | ₩314,028 | ₩317,488 | +0.74% | 106.1만 |
|---|
| 2026.04.21 | ₩313,371 | ₩314,564 | ₩308,972 | ₩312,016 | -0.43% | 146.1만 |
|---|
| 2026.04.20 | ₩313,626 | ₩316,134 | ₩308,985 | ₩310,487 | -1.00% | 141.2만 |
|---|
| 2026.04.17 | ₩316,402 | ₩317,300 | ₩309,803 | ₩315,838 | -0.18% | 210.7만 |
|---|
| 2026.04.16 | ₩319,030 | ₩324,569 | ₩317,542 | ₩321,619 | +0.81% | 85.8만 |
|---|
| 2026.04.15 | ₩318,105 | ₩322,692 | ₩317,139 | ₩320,197 | +0.66% | 89.6만 |
|---|
| 2026.04.14 | ₩320,157 | ₩322,558 | ₩313,290 | ₩320,908 | +0.23% | 101.4만 |
|---|
| 2026.04.13 | ₩328,298 | ₩329,545 | ₩319,473 | ₩322,558 | -1.75% | 117.8만 |
|---|
| 2026.04.10 | ₩325,602 | ₩328,003 | ₩319,714 | ₩326,018 | +0.13% | 121.6만 |
|---|
| 2026.04.09 | ₩328,217 | ₩336,251 | ₩325,910 | ₩328,244 | +0.01% | 130.4만 |
|---|
| 2026.04.08 | ₩318,320 | ₩327,989 | ₩314,122 | ₩327,238 | +2.80% | 185만 |
|---|
| 2026.04.07 | ₩331,342 | ₩340,475 | ₩329,746 | ₩336,599 | +1.59% | 107만 |
|---|
| 2026.04.06 | ₩325,508 | ₩330,926 | ₩325,374 | ₩329,451 | +1.21% | 92.8만 |
|---|
| 2026.04.02 | ₩333,595 | ₩335,701 | ₩326,219 | ₩327,761 | -1.75% | 122.4만 |
|---|
| 2026.04.01 | ₩329,599 | ₩334,360 | ₩324,314 | ₩328,298 | -0.39% | 197.6만 |
|---|
| 2026.03.31 | ₩335,500 | ₩338,893 | ₩329,491 | ₩336,264 | +0.23% | 250.3만 |
|---|
| 2026.03.30 | ₩337,096 | ₩338,396 | ₩330,430 | ₩332,723 | -1.30% | 160.2만 |
|---|
| 2026.03.27 | ₩332,133 | ₩339,845 | ₩332,133 | ₩335,593 | +1.04% | 119.5만 |
|---|
| 2026.03.26 | ₩328,298 | ₩338,571 | ₩327,278 | ₩335,956 | +2.33% | 148.8만 |
|---|
| 2026.03.25 | ₩325,186 | ₩331,516 | ₩324,140 | ₩329,196 | +1.23% | 127.7만 |
|---|
| 2026.03.24 | ₩322,638 | ₩331,221 | ₩320,747 | ₩330,055 | +2.30% | 133.1만 |
|---|
| 2026.03.23 | ₩319,285 | ₩325,307 | ₩318,615 | ₩321,766 | +0.78% | 143.5만 |
|---|
| 2026.03.20 | ₩321,458 | ₩326,755 | ₩318,145 | ₩318,400 | -0.95% | 273.6만 |
|---|
| 2026.03.19 | ₩316,670 | ₩323,443 | ₩314,229 | ₩321,243 | +1.44% | 237.9만 |
|---|
| 2026.03.18 | ₩323,966 | ₩323,966 | ₩313,304 | ₩313,800 | -3.14% | 177.5만 |
|---|
| 2026.03.17 | ₩323,630 | ₩326,648 | ₩322,651 | ₩323,000 | -0.19% | 90만 |
|---|
| 2026.03.16 | ₩321,391 | ₩324,341 | ₩318,574 | ₩320,734 | -0.20% | 102.1만 |
|---|
| 2026.03.13 | ₩320,318 | ₩323,818 | ₩317,595 | ₩321,941 | +0.51% | 80만 |
|---|
| 2026.03.12 | ₩315,610 | ₩324,060 | ₩315,543 | ₩319,406 | +1.20% | 146.7만 |
|---|
| 2026.03.11 | ₩313,357 | ₩317,743 | ₩310,179 | ₩317,206 | +1.23% | 127.9만 |
|---|
| 2026.03.10 | ₩313,840 | ₩317,086 | ₩310,769 | ₩311,775 | -0.66% | 149.1만 |
|---|
| 2026.03.09 | ₩318,896 | ₩318,896 | ₩313,398 | ₩314,819 | -1.28% | 215.5만 |
|---|
| 2026.03.06 | ₩326,635 | ₩326,755 | ₩316,080 | ₩318,118 | -2.61% | 221만 |
|---|
| 2026.03.05 | ₩324,556 | ₩327,614 | ₩319,057 | ₩320,546 | -1.24% | 217.2만 |
|---|
| 2026.03.04 | ₩323,295 | ₩327,211 | ₩319,674 | ₩325,964 | +0.83% | 98.9만 |
|---|
| 2026.03.03 | ₩331,463 | ₩331,463 | ₩318,226 | ₩327,292 | -1.26% | 221.3만 |
|---|
| 2026.03.02 | ₩324,556 | ₩335,285 | ₩316,697 | ₩321,351 | -0.99% | 203.5만 |
|---|
| 2026.02.27 | ₩312,968 | ₩318,521 | ₩310,072 | ₩316,241 | +1.05% | 237만 |
|---|
| 2026.02.26 | ₩304,358 | ₩314,377 | ₩301,743 | ₩310,098 | +1.89% | 113.5만 |
|---|
| 2026.02.25 | ₩310,648 | ₩311,547 | ₩304,063 | ₩308,650 | -0.64% | 117.1만 |
|---|
| 2026.02.24 | ₩309,414 | ₩311,238 | ₩300,952 | ₩310,769 | +0.44% | 113.6만 |
|---|
| 2026.02.23 | ₩308,851 | ₩312,861 | ₩305,539 | ₩310,970 | +0.69% | 176.2만 |
|---|
| 2026.02.20 | ₩306,209 | ₩310,340 | ₩301,984 | ₩310,273 | +1.33% | 194만 |
|---|
| 2026.02.19 | ₩310,769 | ₩312,298 | ₩293,321 | ₩300,630 | -3.26% | 245.5만 |
|---|
| 2026.02.18 | ₩307,765 | ₩308,462 | ₩303,326 | ₩305,270 | -0.81% | 194.6만 |
|---|
| 2026.02.17 | ₩300,563 | ₩303,098 | ₩295,855 | ₩300,804 | +0.08% | 155.2만 |
|---|
| 2026.02.13 | ₩294,072 | ₩302,226 | ₩292,825 | ₩300,268 | +2.11% | 124.3만 |
|---|
| 2026.02.12 | ₩296,969 | ₩301,730 | ₩292,087 | ₩292,717 | -1.43% | 159만 |
|---|
| 2026.02.11 | ₩295,279 | ₩298,524 | ₩292,865 | ₩297,612 | +0.79% | 118만 |
|---|
| 2026.02.10 | ₩293,173 | ₩293,978 | ₩290,048 | ₩291,108 | -0.70% | 151만 |
|---|
| 2026.02.09 | ₩283,209 | ₩292,462 | ₩281,103 | ₩291,966 | +3.09% | 147만 |
|---|
| 2026.02.06 | ₩277,603 | ₩283,879 | ₩276,704 | ₩283,571 | +2.15% | 96.6만 |
|---|
| 2026.02.05 | ₩272,466 | ₩275,832 | ₩269,046 | ₩275,671 | +1.18% | 118.8만 |
|---|
| 2026.02.04 | ₩273,391 | ₩276,181 | ₩269,301 | ₩274,183 | +0.29% | 140만 |
|---|
| 2026.02.03 | ₩267,732 | ₩274,585 | ₩267,732 | ₩273,110 | +2.01% | 139.7만 |
|---|
| 2026.02.02 | ₩263,869 | ₩268,590 | ₩261,978 | ₩266,444 | +0.98% | 135.6만 |
|---|
| 2026.01.30 | ₩268,228 | ₩270,468 | ₩264,258 | ₩269,542 | +0.49% | 131.1만 |
|---|
| 2026.01.29 | ₩274,491 | ₩278,246 | ₩267,490 | ₩270,267 | -1.54% | 207만 |
|---|
| 2026.01.28 | ₩263,708 | ₩270,347 | ₩262,716 | ₩269,743 | +2.29% | 155.5만 |
|---|
| 2026.01.27 | ₩258,988 | ₩263,065 | ₩257,928 | ₩261,576 | +1.00% | 114.1만 |
|---|
| 2026.01.26 | ₩259,993 | ₩259,993 | ₩253,341 | ₩258,196 | -0.69% | 103.8만 |
|---|
| 2026.01.23 | ₩259,618 | ₩261,737 | ₩256,506 | ₩256,828 | -1.07% | 124.6만 |
|---|
| 2026.01.22 | ₩254,951 | ₩258,465 | ₩254,226 | ₩256,775 | +0.72% | 132.5만 |
|---|
| 2026.01.21 | ₩252,429 | ₩258,156 | ₩251,289 | ₩254,897 | +0.98% | 134.7만 |
|---|
| 2026.01.20 | ₩252,134 | ₩253,207 | ₩247,615 | ₩248,205 | -1.56% | 127.1만 |
|---|
| 2026.01.16 | ₩241,083 | ₩249,278 | ₩241,083 | ₩248,580 | +3.11% | 124.6만 |
|---|
| 2026.01.15 | ₩243,176 | ₩247,494 | ₩239,675 | ₩243,994 | +0.34% | 96.3만 |
|---|
| 2026.01.14 | ₩242,062 | ₩251,102 | ₩241,808 | ₩245,134 | +1.27% | 134.1만 |
|---|
| 2026.01.13 | ₩236,081 | ₩243,390 | ₩236,081 | ₩241,781 | +2.41% | 132.9만 |
|---|
| 2026.01.12 | ₩235,920 | ₩239,192 | ₩232,902 | ₩234,673 | -0.53% | 96.8만 |
|---|
| 2026.01.09 | ₩240,091 | ₩243,766 | ₩237,046 | ₩237,194 | -1.21% | 103.8만 |
|---|
| 2026.01.08 | ₩234,700 | ₩239,702 | ₩232,782 | ₩237,060 | +1.01% | 161만 |
|---|
| 2026.01.07 | ₩238,857 | ₩239,742 | ₩233,975 | ₩234,096 | -1.99% | 124.5만 |
|---|
| 2026.01.06 | ₩244,074 | ₩245,925 | ₩238,254 | ₩238,602 | -2.24% | 108.6만 |
|---|
| 2026.01.05 | ₩254,535 | ₩254,817 | ₩238,240 | ₩246,059 | -3.33% | 168.6만 |
|---|
| 2026.01.02 | ₩246,542 | ₩251,947 | ₩244,664 | ₩250,485 | +1.60% | 89.6만 |
|---|
| 2025.12.31 | ₩248,916 | ₩249,197 | ₩246,542 | ₩247,440 | -0.59% | 65.9만 |
|---|
| 2025.12.30 | ₩248,111 | ₩249,921 | ₩246,770 | ₩248,969 | +0.35% | 75.6만 |
|---|
| 2025.12.29 | ₩247,400 | ₩247,977 | ₩245,348 | ₩246,676 | -0.29% | 84.9만 |
|---|
| 2025.12.26 | ₩246,582 | ₩247,253 | ₩243,739 | ₩245,294 | -0.52% | 40만 |
|---|
| 2025.12.24 | ₩247,481 | ₩248,580 | ₩245,938 | ₩246,408 | -0.43% | 35.2만 |
|---|
| 2025.12.23 | ₩246,528 | ₩248,071 | ₩244,704 | ₩247,829 | +0.53% | 77.1만 |
|---|
| 2025.12.22 | ₩244,007 | ₩245,362 | ₩240,440 | ₩244,973 | +0.40% | 125.5만 |
|---|
| 2025.12.19 | ₩239,219 | ₩243,363 | ₩238,897 | ₩239,970 | +0.31% | 427.6만 |
|---|
| 2025.12.18 | ₩243,712 | ₩244,369 | ₩238,777 | ₩239,528 | -1.72% | 151.4만 |
|---|
| 2025.12.17 | ₩238,093 | ₩244,678 | ₩237,744 | ₩244,584 | +2.73% | 203.7만 |
|---|
| 2025.12.16 | ₩243,859 | ₩243,994 | ₩236,282 | ₩236,591 | -2.98% | 193.6만 |
|---|
| 2025.12.15 | ₩246,220 | ₩246,220 | ₩240,694 | ₩244,503 | -0.70% | 162.8만 |
|---|
| 2025.12.12 | ₩249,720 | ₩251,504 | ₩242,921 | ₩245,683 | -1.62% | 137만 |
|---|
| 2025.12.11 | ₩243,685 | ₩249,693 | ₩243,685 | ₩249,090 | +2.22% | 181.4만 |
|---|
| 2025.12.10 | ₩247,011 | ₩248,030 | ₩242,116 | ₩246,072 | -0.38% | 180.3만 |
|---|
| 2025.12.09 | ₩240,413 | ₩249,224 | ₩239,769 | ₩246,354 | +2.47% | 257.4만 |
|---|
| 2025.12.08 | ₩240,614 | ₩242,317 | ₩236,751 | ₩240,198 | -0.17% | 184.1만 |
|---|
| 2025.12.05 | ₩241,821 | ₩244,906 | ₩241,740 | ₩242,398 | +0.24% | 149.4만 |
|---|
| 2025.12.04 | ₩235,746 | ₩241,901 | ₩234,659 | ₩241,432 | +2.41% | 133.2만 |
|---|
| 2025.12.03 | ₩232,929 | ₩237,824 | ₩232,245 | ₩235,665 | +1.17% | 157.1만 |
|---|
| 2025.12.02 | ₩236,497 | ₩236,497 | ₩230,260 | ₩230,408 | -2.57% | 148.2만 |
|---|
| 2025.12.01 | ₩235,115 | ₩240,922 | ₩233,707 | ₩236,953 | +0.78% | 142.5만 |
|---|
| 2025.11.28 | ₩232,688 | ₩236,765 | ₩232,674 | ₩235,115 | +1.04% | 55.8만 |
|---|
| 2025.11.26 | ₩230,529 | ₩234,069 | ₩230,046 | ₩232,192 | +0.72% | 67.5만 |
|---|
| 2025.11.25 | ₩226,371 | ₩229,469 | ₩224,131 | ₩229,415 | +1.34% | 134.9만 |
|---|
| 2025.11.24 | ₩227,632 | ₩228,463 | ₩224,467 | ₩227,806 | +0.08% | 208.7만 |
|---|
| 2025.11.21 | ₩227,900 | ₩230,475 | ₩224,507 | ₩228,718 | +0.36% | 154.7만 |
|---|
| 2025.11.20 | ₩230,408 | ₩234,512 | ₩225,942 | ₩228,262 | -0.93% | 224.7만 |
|---|
| 2025.11.19 | ₩224,386 | ₩229,174 | ₩222,871 | ₩228,208 | +1.70% | 96.8만 |
|---|
| 2025.11.18 | ₩226,720 | ₩230,046 | ₩225,714 | ₩227,431 | +0.31% | 129.9만 |
|---|
| 2025.11.17 | ₩231,065 | ₩231,736 | ₩224,976 | ₩225,741 | -2.30% | 150.2만 |
|---|
| 2025.11.14 | ₩228,141 | ₩233,667 | ₩226,438 | ₩232,151 | +1.76% | 180.2만 |
|---|
| 2025.11.13 | ₩230,166 | ₩230,555 | ₩226,130 | ₩227,605 | -1.11% | 134.6만 |
|---|
| 2025.11.12 | ₩230,958 | ₩234,190 | ₩228,208 | ₩228,772 | -0.95% | 138.2만 |
|---|
| 2025.11.11 | ₩229,214 | ₩233,224 | ₩228,047 | ₩232,326 | +1.36% | 127.4만 |
|---|
| 2025.11.10 | ₩232,621 | ₩233,734 | ₩225,982 | ₩227,296 | -2.29% | 159.3만 |
|---|
| 2025.11.07 | ₩226,907 | ₩232,366 | ₩224,265 | ₩230,757 | +1.70% | 215.2만 |
|---|
| 2025.11.06 | ₩220,041 | ₩231,682 | ₩219,652 | ₩227,833 | +3.54% | 256.4만 |
|---|
| 2025.11.05 | ₩209,567 | ₩222,965 | ₩209,567 | ₩218,190 | +4.11% | 281.8만 |
|---|
| 2025.11.04 | ₩205,449 | ₩209,043 | ₩204,148 | ₩207,300 | +0.90% | 250.9만 |
|---|
| 2025.11.03 | ₩207,179 | ₩209,473 | ₩203,558 | ₩209,339 | +1.04% | 232.7만 |
|---|
| 2025.10.31 | ₩203,183 | ₩208,252 | ₩202,834 | ₩206,589 | +1.68% | 198.9만 |
|---|
| 2025.10.30 | ₩202,472 | ₩206,629 | ₩201,171 | ₩203,210 | +0.36% | 126.9만 |
|---|
| 2025.10.29 | ₩204,349 | ₩205,248 | ₩201,184 | ₩203,022 | -0.65% | 117.1만 |
|---|
| 2025.10.28 | ₩205,127 | ₩205,959 | ₩201,573 | ₩204,577 | -0.27% | 97.9만 |
|---|
| 2025.10.27 | ₩207,729 | ₩208,091 | ₩205,315 | ₩206,509 | -0.59% | 121.9만 |
|---|
| 2025.10.24 | ₩211,230 | ₩212,463 | ₩204,859 | ₩206,227 | -2.37% | 121만 |
|---|
| 2025.10.23 | ₩211,390 | ₩211,846 | ₩207,099 | ₩210,291 | -0.52% | 143.6만 |
|---|
| 2025.10.22 | ₩205,154 | ₩208,842 | ₩203,545 | ₩207,152 | +0.97% | 158.2만 |
|---|
| 2025.10.21 | ₩203,505 | ₩203,920 | ₩200,112 | ₩203,062 | -0.22% | 110.1만 |
|---|
| 2025.10.20 | ₩201,305 | ₩203,250 | ₩199,843 | ₩202,432 | +0.56% | 105.8만 |
|---|
| 2025.10.17 | ₩195,739 | ₩199,414 | ₩193,312 | ₩199,387 | +1.86% | 178.7만 |
|---|
| 2025.10.16 | ₩203,679 | ₩204,873 | ₩195,619 | ₩196,209 | -3.67% | 179.7만 |
|---|
| 2025.10.15 | ₩203,411 | ₩206,200 | ₩200,219 | ₩202,593 | -0.40% | 125.5만 |
|---|
| 2025.10.14 | ₩199,790 | ₩203,357 | ₩197,563 | ₩201,681 | +0.95% | 169.8만 |
|---|
| 2025.10.13 | ₩206,455 | ₩207,823 | ₩203,330 | ₩203,545 | -1.41% | 112.9만 |
|---|
| 2025.10.10 | ₩213,912 | ₩215,924 | ₩204,296 | ₩204,403 | -4.45% | 187만 |
|---|
| 2025.10.09 | ₩225,781 | ₩227,363 | ₩214,609 | ₩216,326 | -4.19% | 137.1만 |
|---|
| 2025.10.08 | ₩222,884 | ₩227,055 | ₩217,613 | ₩225,969 | +1.38% | 201만 |
|---|
| 2025.10.07 | ₩219,236 | ₩223,501 | ₩218,244 | ₩223,219 | +1.82% | 182.1만 |
|---|
| 2025.10.06 | ₩219,411 | ₩219,907 | ₩215,615 | ₩218,069 | -0.61% | 123.4만 |
|---|
| 2025.10.03 | ₩218,941 | ₩220,577 | ₩216,272 | ₩217,667 | -0.58% | 122.1만 |
|---|
| 2025.10.02 | ₩224,480 | ₩228,530 | ₩217,774 | ₩218,136 | -2.83% | 162.8만 |
|---|
| 2025.10.01 | ₩222,334 | ₩229,898 | ₩221,677 | ₩225,405 | +1.38% | 171.2만 |
|---|
| 2025.09.30 | ₩224,493 | ₩230,958 | ₩222,522 | ₩224,695 | +0.09% | 167만 |
|---|
| 2025.09.29 | ₩232,232 | ₩232,339 | ₩223,622 | ₩226,773 | -2.35% | 119.4만 |
|---|
| 2025.09.26 | ₩231,414 | ₩235,746 | ₩231,414 | ₩233,613 | +0.95% | 102.3만 |
|---|
| 2025.09.25 | ₩229,898 | ₩231,293 | ₩227,699 | ₩230,327 | +0.19% | 101.2만 |
|---|
| 2025.09.24 | ₩228,369 | ₩233,533 | ₩228,249 | ₩230,931 | +1.12% | 116.4만 |
|---|
| 2025.09.23 | ₩222,066 | ₩231,494 | ₩222,066 | ₩228,182 | +2.75% | 172.2만 |
|---|
| 2025.09.22 | ₩218,552 | ₩225,191 | ₩216,648 | ₩221,583 | +1.39% | 158.7만 |
|---|
| 2025.09.19 | ₩228,195 | ₩228,651 | ₩219,571 | ₩220,524 | -3.36% | 349.9만 |
|---|
| 2025.09.18 | ₩225,700 | ₩229,617 | ₩224,212 | ₩228,155 | +1.09% | 216.5만 |
|---|
| 2025.09.17 | ₩218,244 | ₩225,593 | ₩218,244 | ₩223,327 | +2.33% | 185.6만 |
|---|
| 2025.09.16 | ₩220,336 | ₩220,846 | ₩217,654 | ₩218,525 | -0.82% | 146.3만 |
|---|
| 2025.09.15 | ₩223,903 | ₩225,499 | ₩218,700 | ₩219,048 | -2.17% | 107.5만 |
|---|
| 2025.09.12 | ₩222,455 | ₩225,405 | ₩221,275 | ₩223,139 | +0.31% | 100.9만 |
|---|
| 2025.09.11 | ₩217,935 | ₩222,374 | ₩217,023 | ₩221,610 | +1.69% | 95.4만 |
|---|
| 2025.09.10 | ₩216,420 | ₩221,717 | ₩215,736 | ₩219,156 | +1.26% | 123.1만 |
|---|
| 2025.09.09 | ₩216,514 | ₩218,552 | ₩215,521 | ₩216,299 | -0.10% | 122.4만 |
|---|
| 2025.09.08 | ₩219,303 | ₩220,537 | ₩213,375 | ₩215,280 | -1.83% | 178.4만 |
|---|
| 2025.09.05 | ₩222,093 | ₩222,415 | ₩211,632 | ₩217,734 | -1.96% | 163.7만 |
|---|
| 2025.09.04 | ₩219,907 | ₩223,648 | ₩218,633 | ₩223,353 | +1.57% | 114만 |
|---|
| 2025.09.03 | ₩222,643 | ₩223,622 | ₩218,311 | ₩219,343 | -1.48% | 111.2만 |
|---|
| 2025.09.02 | ₩223,648 | ₩224,869 | ₩221,436 | ₩223,595 | -0.02% | 122.2만 |
|---|
| 2025.08.29 | ₩223,997 | ₩226,371 | ₩223,756 | ₩224,990 | +0.44% | 98.6만 |
|---|