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 | ₩385,945 | ₩391,618 | ₩383,544 | ₩384,496 | -0.38% | 79.2만 |
| 2026.10.08 | ₩385,690 | ₩390,518 | ₩385,636 | ₩386,897 | +0.31% | 117.9만 |
| 2026.10.07 | ₩382,270 | ₩383,651 | ₩373,043 | ₩380,822 | -0.38% | 118.1만 |
| 2026.10.06 | ₩384,148 | ₩386,763 | ₩380,781 | ₩383,182 | -0.25% | 120.2만 |
| 2026.10.05 | ₩377,496 | ₩385,663 | ₩375,524 | ₩385,435 | +2.10% | 138.1만 |
| 2026.10.02 | ₩370,830 | ₩378,072 | ₩369,798 | ₩377,844 | +1.89% | 124.6만 |
| 2026.10.01 | ₩360,598 | ₩374,733 | ₩358,076 | ₩374,585 | +3.88% | 133.6만 |
| 2026.09.30 | ₩368,041 | ₩369,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,515 |
| -1.50% |
| 122.1만 |
| 2026.09.29 | ₩368,296 | ₩373,030 | ₩364,527 | ₩366,780 | -0.41% | 108.9만 |
|---|
| 2026.09.28 | ₩376,718 | ₩376,718 | ₩368,229 | ₩372,064 | -1.24% | 103만 |
|---|
| 2026.09.25 | ₩376,637 | ₩380,486 | ₩368,631 | ₩372,614 | -1.07% | 94.1만 |
|---|
| 2026.09.24 | ₩382,364 | ₩383,289 | ₩377,402 | ₩379,735 | -0.69% | 97.8만 |
|---|
| 2026.09.23 | ₩381,640 | ₩388,868 | ₩379,159 | ₩379,548 | -0.55% | 105.9만 |
|---|
| 2026.09.22 | ₩381,680 | ₩393,763 | ₩376,852 | ₩378,394 | -0.86% | 113.7만 |
|---|
| 2026.09.21 | ₩387,259 | ₩391,765 | ₩385,569 | ₩388,064 | +0.21% | 126.7만 |
|---|
| 2026.09.18 | ₩382,954 | ₩397,813 | ₩381,425 | ₩391,859 | +2.33% | 384.2만 |
|---|
| 2026.09.17 | ₩380,768 | ₩384,805 | ₩378,434 | ₩382,310 | +0.41% | 87만 |
|---|
| 2026.09.16 | ₩383,772 | ₩387,058 | ₩376,973 | ₩381,908 | -0.49% | 110.9만 |
|---|
| 2026.09.15 | ₩387,474 | ₩388,077 | ₩381,707 | ₩383,128 | -1.12% | 78.1만 |
|---|
| 2026.09.14 | ₩392,811 | ₩394,997 | ₩383,557 | ₩385,234 | -1.93% | 87.8만 |
|---|
| 2026.09.11 | ₩391,497 | ₩395,185 | ₩385,475 | ₩389,257 | -0.57% | 84.3만 |
|---|
| 2026.09.10 | ₩398,082 | ₩398,135 | ₩388,064 | ₩391,483 | -1.66% | 88.4만 |
|---|
| 2026.09.09 | ₩399,114 | ₩399,892 | ₩390,156 | ₩390,773 | -2.09% | 90.4만 |
|---|
| 2026.09.08 | ₩392,261 | ₩397,948 | ₩389,056 | ₩394,675 | +0.62% | 87.8만 |
|---|
| 2026.09.04 | ₩391,175 | ₩393,173 | ₩385,904 | ₩388,989 | -0.56% | 58.3만 |
|---|
| 2026.09.03 | ₩394,246 | ₩397,894 | ₩390,545 | ₩393,669 | -0.15% | 84.3만 |
|---|
| 2026.09.02 | ₩395,051 | ₩397,465 | ₩390,370 | ₩393,562 | -0.38% | 108.2만 |
|---|
| 2026.09.01 | ₩401,636 | ₩401,636 | ₩392,141 | ₩397,049 | -1.14% | 121.1만 |
|---|
| 2026.08.31 | ₩390,142 | ₩395,373 | ₩385,985 | ₩393,817 | +0.94% | 174.1만 |
|---|
| 2026.08.28 | ₩388,506 | ₩389,445 | ₩385,556 | ₩385,998 | -0.65% | 80.6만 |
|---|
| 2026.08.27 | ₩392,798 | ₩394,689 | ₩381,680 | ₩387,514 | -1.35% | 111.7만 |
|---|
| 2026.08.26 | ₩381,224 | ₩395,641 | ₩380,875 | ₩394,327 | +3.44% | 93.9만 |
|---|
| 2026.08.25 | ₩390,397 | ₩393,616 | ₩384,228 | ₩384,778 | -1.44% | 112.8만 |
|---|
| 2026.08.24 | ₩397,237 | ₩399,624 | ₩390,370 | ₩394,635 | -0.65% | 116.5만 |
|---|
| 2026.08.21 | ₩406,504 | ₩412,981 | ₩396,593 | ₩401,126 | -1.32% | 201.1만 |
|---|
| 2026.08.20 | ₩402,333 | ₩411,359 | ₩401,341 | ₩405,350 | +0.75% | 229.3만 |
|---|
| 2026.08.19 | ₩400,053 | ₩401,448 | ₩391,644 | ₩398,430 | -0.41% | 153만 |
|---|
| 2026.08.18 | ₩393,495 | ₩409,146 | ₩390,799 | ₩399,342 | +1.49% | 248.7만 |
|---|
| 2026.08.17 | ₩371,286 | ₩372,963 | ₩367,236 | ₩372,748 | +0.39% | 112.8만 |
|---|
| 2026.08.14 | ₩361,550 | ₩371,702 | ₩360,021 | ₩369,865 | +2.30% | 71.6만 |
|---|
| 2026.08.13 | ₩358,318 | ₩362,837 | ₩356,185 | ₩357,915 | -0.11% | 69.4만 |
|---|
| 2026.08.12 | ₩357,929 | ₩361,912 | ₩356,494 | ₩360,316 | +0.67% | 79.8만 |
|---|
| 2026.08.11 | ₩356,615 | ₩361,671 | ₩355,837 | ₩355,998 | -0.17% | 84.9만 |
|---|
| 2026.08.10 | ₩346,985 | ₩357,205 | ₩345,336 | ₩357,017 | +2.89% | 89.3만 |
|---|
| 2026.08.07 | ₩353,731 | ₩358,720 | ₩342,090 | ₩344,491 | -2.61% | 163.6만 |
|---|
| 2026.08.06 | ₩359,927 | ₩363,280 | ₩352,055 | ₩359,726 | -0.06% | 162.1만 |
|---|
| 2026.08.05 | ₩354,040 | ₩354,201 | ₩345,604 | ₩348,836 | -1.47% | 116.5만 |
|---|
| 2026.08.04 | ₩348,729 | ₩354,710 | ₩344,612 | ₩352,685 | +1.13% | 202.8만 |
|---|
| 2026.08.03 | ₩356,065 | ₩358,653 | ₩351,196 | ₩354,858 | -0.34% | 79.8만 |
|---|
| 2026.07.31 | ₩360,504 | ₩363,253 | ₩355,019 | ₩362,596 | +0.58% | 111.5만 |
|---|
| 2026.07.30 | ₩355,716 | ₩362,368 | ₩349,560 | ₩359,873 | +1.17% | 98.8만 |
|---|
| 2026.07.29 | ₩357,996 | ₩360,826 | ₩354,643 | ₩354,952 | -0.85% | 120.1만 |
|---|
| 2026.07.28 | ₩359,498 | ₩359,511 | ₩348,487 | ₩350,901 | -2.39% | 172.2만 |
|---|
| 2026.07.27 | ₩370,723 | ₩376,906 | ₩358,224 | ₩358,935 | -3.18% | 128.5만 |
|---|
| 2026.07.24 | ₩383,571 | ₩390,317 | ₩376,745 | ₩377,294 | -1.64% | 106.2만 |
|---|
| 2026.07.23 | ₩383,853 | ₩388,466 | ₩380,902 | ₩382,994 | -0.22% | 95.5만 |
|---|
| 2026.07.22 | ₩379,467 | ₩382,136 | ₩376,235 | ₩381,479 | +0.53% | 84.3만 |
|---|
| 2026.07.21 | ₩382,216 | ₩382,324 | ₩371,715 | ₩375,806 | -1.68% | 128.4만 |
|---|
| 2026.07.20 | ₩382,350 | ₩383,893 | ₩378,501 | ₩378,662 | -0.96% | 96.9만 |
|---|
| 2026.07.17 | ₩380,299 | ₩382,967 | ₩376,530 | ₩379,413 | -0.23% | 114만 |
|---|
| 2026.07.16 | ₩372,641 | ₩378,998 | ₩372,641 | ₩375,873 | +0.87% | 122만 |
|---|
| 2026.07.15 | ₩377,657 | ₩379,132 | ₩369,127 | ₩373,043 | -1.22% | 89.5만 |
|---|
| 2026.07.14 | ₩375,055 | ₩379,279 | ₩374,129 | ₩377,657 | +0.69% | 140.6만 |
|---|
| 2026.07.13 | ₩371,729 | ₩377,040 | ₩371,179 | ₩374,706 | +0.80% | 108.7만 |
|---|
| 2026.07.10 | ₩366,794 | ₩368,094 | ₩360,785 | ₩366,592 | -0.05% | 74.4만 |
|---|
| 2026.07.09 | ₩371,139 | ₩373,311 | ₩365,077 | ₩366,150 | -1.34% | 106.3만 |
|---|
| 2026.07.08 | ₩372,614 | ₩374,170 | ₩367,303 | ₩372,641 | +0.01% | 108.2만 |
|---|
| 2026.07.07 | ₩354,898 | ₩369,878 | ₩353,181 | ₩367,209 | +3.47% | 117만 |
|---|
| 2026.07.06 | ₩346,006 | ₩354,965 | ₩343,995 | ₩353,409 | +2.14% | 87.1만 |
|---|
| 2026.07.02 | ₩349,681 | ₩352,578 | ₩343,351 | ₩347,187 | -0.71% | 179.2만 |
|---|
| 2026.07.01 | ₩358,291 | ₩360,262 | ₩345,671 | ₩345,752 | -3.50% | 160만 |
|---|
| 2026.06.30 | ₩366,633 | ₩369,583 | ₩359,270 | ₩359,605 | -1.92% | 270.7만 |
|---|
| 2026.06.29 | ₩367,813 | ₩368,980 | ₩362,542 | ₩363,910 | -1.06% | 108.8만 |
|---|
| 2026.06.26 | ₩367,934 | ₩369,087 | ₩362,891 | ₩365,600 | -0.63% | 213.1만 |
|---|
| 2026.06.25 | ₩357,446 | ₩369,234 | ₩356,105 | ₩366,727 | +2.60% | 122.8만 |
|---|
| 2026.06.24 | ₩354,455 | ₩357,379 | ₩350,083 | ₩357,164 | +0.76% | 128.4만 |
|---|
| 2026.06.23 | ₩353,369 | ₩360,517 | ₩349,024 | ₩360,383 | +1.98% | 106.8만 |
|---|
| 2026.06.22 | ₩349,909 | ₩354,831 | ₩343,861 | ₩354,737 | +1.38% | 146.2만 |
|---|
| 2026.06.18 | ₩348,528 | ₩351,424 | ₩340,401 | ₩346,784 | -0.50% | 224.8만 |
|---|
| 2026.06.17 | ₩349,413 | ₩351,679 | ₩345,604 | ₩349,681 | +0.08% | 122.3만 |
|---|
| 2026.06.16 | ₩348,876 | ₩353,852 | ₩344,035 | ₩348,259 | -0.18% | 123.4만 |
|---|
| 2026.06.15 | ₩353,034 | ₩359,619 | ₩351,398 | ₩351,813 | -0.35% | 126.2만 |
|---|
| 2026.06.12 | ₩358,801 | ₩368,591 | ₩356,682 | ₩365,587 | +1.89% | 117.4만 |
|---|
| 2026.06.11 | ₩368,805 | ₩370,495 | ₩360,343 | ₩361,255 | -2.05% | 95.9만 |
|---|
| 2026.06.10 | ₩355,676 | ₩367,410 | ₩354,750 | ₩365,506 | +2.76% | 103.4만 |
|---|
| 2026.06.09 | ₩353,718 | ₩356,829 | ₩348,702 | ₩354,281 | +0.16% | 70.9만 |
|---|
| 2026.06.08 | ₩355,703 | ₩359,605 | ₩352,430 | ₩354,227 | -0.41% | 70.3만 |
|---|
| 2026.06.05 | ₩357,406 | ₩358,908 | ₩352,564 | ₩354,174 | -0.90% | 82.2만 |
|---|
| 2026.06.04 | ₩351,290 | ₩359,324 | ₩348,380 | ₩358,573 | +2.07% | 86.7만 |
|---|
| 2026.06.03 | ₩354,321 | ₩360,906 | ₩352,068 | ₩352,296 | -0.57% | 110.2만 |
|---|
| 2026.06.02 | ₩348,595 | ₩354,348 | ₩347,777 | ₩353,114 | +1.30% | 104만 |
|---|
| 2026.06.01 | ₩345,148 | ₩348,286 | ₩344,303 | ₩347,455 | +0.67% | 99.7만 |
|---|
| 2026.05.29 | ₩349,761 | ₩351,532 | ₩339,261 | ₩342,077 | -2.20% | 238.3만 |
|---|
| 2026.05.28 | ₩356,990 | ₩360,262 | ₩351,451 | ₩351,545 | -1.53% | 92.8만 |
|---|
| 2026.05.27 | ₩357,527 | ₩359,927 | ₩351,237 | ₩353,584 | -1.10% | 114.1만 |
|---|
| 2026.05.26 | ₩367,276 | ₩371,487 | ₩361,818 | ₩361,952 | -1.45% | 118.7만 |
|---|
| 2026.05.22 | ₩362,448 | ₩371,273 | ₩361,389 | ₩371,152 | +2.40% | 80.9만 |
|---|
| 2026.05.21 | ₩367,183 | ₩367,250 | ₩361,161 | ₩362,422 | -1.30% | 124.3만 |
|---|
| 2026.05.20 | ₩369,154 | ₩375,511 | ₩360,437 | ₩363,025 | -1.66% | 92.9만 |
|---|
| 2026.05.19 | ₩370,039 | ₩371,809 | ₩364,125 | ₩370,415 | +0.10% | 141.1만 |
|---|
| 2026.05.18 | ₩364,487 | ₩369,610 | ₩362,381 | ₩368,403 | +1.07% | 100만 |
|---|
| 2026.05.15 | ₩358,291 | ₩366,271 | ₩358,291 | ₩364,768 | +1.81% | 183.8만 |
|---|
| 2026.05.14 | ₩353,973 | ₩359,444 | ₩351,277 | ₩358,720 | +1.34% | 107만 |
|---|
| 2026.05.13 | ₩343,995 | ₩353,222 | ₩338,201 | ₩353,101 | +2.65% | 153.1만 |
|---|
| 2026.05.12 | ₩342,198 | ₩345,148 | ₩338,107 | ₩342,198 | 0.00% | 103.7만 |
|---|
| 2026.05.11 | ₩334,781 | ₩343,244 | ₩332,984 | ₩339,542 | +1.42% | 106.3만 |
|---|
| 2026.05.08 | ₩338,174 | ₩340,146 | ₩331,817 | ₩332,756 | -1.60% | 143.9만 |
|---|
| 2026.05.07 | ₩327,968 | ₩341,822 | ₩324,361 | ₩338,550 | +3.23% | 163.7만 |
|---|
| 2026.05.06 | ₩339,717 | ₩340,387 | ₩331,241 | ₩334,607 | -1.50% | 148.2만 |
|---|
| 2026.05.05 | ₩344,236 | ₩351,304 | ₩342,131 | ₩348,313 | +1.18% | 94.1만 |
|---|
| 2026.05.04 | ₩340,749 | ₩347,388 | ₩338,335 | ₩347,321 | +1.93% | 97.8만 |
|---|
| 2026.05.01 | ₩346,127 | ₩348,367 | ₩337,919 | ₩341,017 | -1.48% | 102.8만 |
|---|
| 2026.04.30 | ₩331,952 | ₩349,346 | ₩331,831 | ₩348,796 | +5.07% | 141만 |
|---|
| 2026.04.29 | ₩335,278 | ₩336,538 | ₩332,676 | ₩335,465 | +0.06% | 142.6만 |
|---|
| 2026.04.28 | ₩328,693 | ₩333,816 | ₩327,593 | ₩333,091 | +1.34% | 106.5만 |
|---|
| 2026.04.27 | ₩323,677 | ₩325,903 | ₩321,853 | ₩323,596 | -0.02% | 135.2만 |
|---|
| 2026.04.24 | ₩320,445 | ₩322,953 | ₩317,696 | ₩322,792 | +0.73% | 56.6만 |
|---|
| 2026.04.23 | ₩319,882 | ₩323,744 | ₩316,341 | ₩321,746 | +0.58% | 86.4만 |
|---|
| 2026.04.22 | ₩315,161 | ₩317,575 | ₩314,021 | ₩317,481 | +0.74% | 106.1만 |
|---|
| 2026.04.21 | ₩313,364 | ₩314,557 | ₩308,965 | ₩312,009 | -0.43% | 146.1만 |
|---|
| 2026.04.20 | ₩313,619 | ₩316,126 | ₩308,978 | ₩310,480 | -1.00% | 141.2만 |
|---|
| 2026.04.17 | ₩316,395 | ₩317,293 | ₩309,796 | ₩315,831 | -0.18% | 210.7만 |
|---|
| 2026.04.16 | ₩319,023 | ₩324,562 | ₩317,535 | ₩321,612 | +0.81% | 85.8만 |
|---|
| 2026.04.15 | ₩318,098 | ₩322,684 | ₩317,132 | ₩320,190 | +0.66% | 89.6만 |
|---|
| 2026.04.14 | ₩320,150 | ₩322,550 | ₩313,283 | ₩320,901 | +0.23% | 101.4만 |
|---|
| 2026.04.13 | ₩328,290 | ₩329,538 | ₩319,466 | ₩322,550 | -1.75% | 117.8만 |
|---|
| 2026.04.10 | ₩325,595 | ₩327,995 | ₩319,707 | ₩326,010 | +0.13% | 121.6만 |
|---|
| 2026.04.09 | ₩328,210 | ₩336,243 | ₩325,903 | ₩328,237 | +0.01% | 130.4만 |
|---|
| 2026.04.08 | ₩318,312 | ₩327,982 | ₩314,115 | ₩327,231 | +2.80% | 185만 |
|---|
| 2026.04.07 | ₩331,335 | ₩340,468 | ₩329,739 | ₩336,592 | +1.59% | 107만 |
|---|
| 2026.04.06 | ₩325,501 | ₩330,919 | ₩325,367 | ₩329,444 | +1.21% | 92.8만 |
|---|
| 2026.04.02 | ₩333,588 | ₩335,693 | ₩326,212 | ₩327,754 | -1.75% | 122.4만 |
|---|
| 2026.04.01 | ₩329,591 | ₩334,352 | ₩324,307 | ₩328,290 | -0.39% | 197.6만 |
|---|
| 2026.03.31 | ₩335,492 | ₩338,885 | ₩329,484 | ₩336,257 | +0.23% | 250.3만 |
|---|
| 2026.03.30 | ₩337,088 | ₩338,389 | ₩330,423 | ₩332,716 | -1.30% | 160.2만 |
|---|
| 2026.03.27 | ₩332,126 | ₩339,837 | ₩332,126 | ₩335,586 | +1.04% | 119.5만 |
|---|
| 2026.03.26 | ₩328,290 | ₩338,563 | ₩327,271 | ₩335,948 | +2.33% | 148.8만 |
|---|
| 2026.03.25 | ₩325,179 | ₩331,509 | ₩324,133 | ₩329,189 | +1.23% | 127.7만 |
|---|
| 2026.03.24 | ₩322,631 | ₩331,214 | ₩320,740 | ₩330,047 | +2.30% | 133.1만 |
|---|
| 2026.03.23 | ₩319,278 | ₩325,300 | ₩318,608 | ₩321,759 | +0.78% | 143.5만 |
|---|
| 2026.03.20 | ₩321,451 | ₩326,748 | ₩318,138 | ₩318,393 | -0.95% | 273.6만 |
|---|
| 2026.03.19 | ₩316,663 | ₩323,435 | ₩314,222 | ₩321,236 | +1.44% | 237.9만 |
|---|
| 2026.03.18 | ₩323,959 | ₩323,959 | ₩313,297 | ₩313,793 | -3.14% | 177.5만 |
|---|
| 2026.03.17 | ₩323,623 | ₩326,641 | ₩322,644 | ₩322,993 | -0.19% | 90만 |
|---|
| 2026.03.16 | ₩321,384 | ₩324,334 | ₩318,567 | ₩320,726 | -0.20% | 102.1만 |
|---|
| 2026.03.13 | ₩320,311 | ₩323,811 | ₩317,588 | ₩321,933 | +0.51% | 80만 |
|---|
| 2026.03.12 | ₩315,603 | ₩324,052 | ₩315,536 | ₩319,399 | +1.20% | 146.7만 |
|---|
| 2026.03.11 | ₩313,350 | ₩317,736 | ₩310,172 | ₩317,199 | +1.23% | 127.9만 |
|---|
| 2026.03.10 | ₩313,833 | ₩317,079 | ₩310,762 | ₩311,768 | -0.66% | 149.1만 |
|---|
| 2026.03.09 | ₩318,889 | ₩318,889 | ₩313,391 | ₩314,812 | -1.28% | 215.5만 |
|---|
| 2026.03.06 | ₩326,627 | ₩326,748 | ₩316,073 | ₩318,111 | -2.61% | 221만 |
|---|
| 2026.03.05 | ₩324,549 | ₩327,606 | ₩319,050 | ₩320,539 | -1.24% | 217.2만 |
|---|
| 2026.03.04 | ₩323,288 | ₩327,204 | ₩319,667 | ₩325,957 | +0.83% | 98.9만 |
|---|
| 2026.03.03 | ₩331,455 | ₩331,455 | ₩318,219 | ₩327,284 | -1.26% | 221.3만 |
|---|
| 2026.03.02 | ₩324,549 | ₩335,278 | ₩316,690 | ₩321,343 | -0.99% | 203.5만 |
|---|
| 2026.02.27 | ₩312,961 | ₩318,514 | ₩310,065 | ₩316,234 | +1.05% | 237만 |
|---|
| 2026.02.26 | ₩304,352 | ₩314,370 | ₩301,736 | ₩310,091 | +1.89% | 113.5만 |
|---|
| 2026.02.25 | ₩310,641 | ₩311,540 | ₩304,056 | ₩308,643 | -0.64% | 117.1만 |
|---|
| 2026.02.24 | ₩309,407 | ₩311,231 | ₩300,945 | ₩310,762 | +0.44% | 113.6만 |
|---|
| 2026.02.23 | ₩308,844 | ₩312,854 | ₩305,532 | ₩310,963 | +0.69% | 176.2만 |
|---|
| 2026.02.20 | ₩306,202 | ₩310,333 | ₩301,978 | ₩310,266 | +1.33% | 194만 |
|---|
| 2026.02.19 | ₩310,762 | ₩312,291 | ₩293,314 | ₩300,623 | -3.26% | 245.5만 |
|---|
| 2026.02.18 | ₩307,758 | ₩308,455 | ₩303,319 | ₩305,263 | -0.81% | 194.6만 |
|---|
| 2026.02.17 | ₩300,556 | ₩303,091 | ₩295,849 | ₩300,798 | +0.08% | 155.2만 |
|---|
| 2026.02.13 | ₩294,065 | ₩302,219 | ₩292,818 | ₩300,261 | +2.11% | 124.3만 |
|---|
| 2026.02.12 | ₩296,962 | ₩301,723 | ₩292,080 | ₩292,711 | -1.43% | 159만 |
|---|
| 2026.02.11 | ₩295,272 | ₩298,518 | ₩292,858 | ₩297,606 | +0.79% | 118만 |
|---|
| 2026.02.10 | ₩293,167 | ₩293,971 | ₩290,042 | ₩291,101 | -0.70% | 151만 |
|---|
| 2026.02.09 | ₩283,202 | ₩292,456 | ₩281,097 | ₩291,960 | +3.09% | 147만 |
|---|
| 2026.02.06 | ₩277,596 | ₩283,873 | ₩276,698 | ₩283,564 | +2.15% | 96.6만 |
|---|
| 2026.02.05 | ₩272,460 | ₩275,826 | ₩269,040 | ₩275,665 | +1.18% | 118.8만 |
|---|
| 2026.02.04 | ₩273,385 | ₩276,175 | ₩269,295 | ₩274,177 | +0.29% | 140만 |
|---|
| 2026.02.03 | ₩267,726 | ₩274,579 | ₩267,726 | ₩273,104 | +2.01% | 139.7만 |
|---|
| 2026.02.02 | ₩263,863 | ₩268,584 | ₩261,972 | ₩266,438 | +0.98% | 135.6만 |
|---|
| 2026.01.30 | ₩268,222 | ₩270,462 | ₩264,252 | ₩269,536 | +0.49% | 131.1만 |
|---|
| 2026.01.29 | ₩274,485 | ₩278,240 | ₩267,484 | ₩270,260 | -1.54% | 207만 |
|---|
| 2026.01.28 | ₩263,702 | ₩270,341 | ₩262,710 | ₩269,737 | +2.29% | 155.5만 |
|---|
| 2026.01.27 | ₩258,982 | ₩263,059 | ₩257,922 | ₩261,570 | +1.00% | 114.1만 |
|---|
| 2026.01.26 | ₩259,988 | ₩259,988 | ₩253,336 | ₩258,191 | -0.69% | 103.8만 |
|---|
| 2026.01.23 | ₩259,612 | ₩261,731 | ₩256,501 | ₩256,823 | -1.07% | 124.6만 |
|---|
| 2026.01.22 | ₩254,945 | ₩258,459 | ₩254,221 | ₩256,769 | +0.72% | 132.5만 |
|---|
| 2026.01.21 | ₩252,424 | ₩258,150 | ₩251,284 | ₩254,891 | +0.98% | 134.7만 |
|---|
| 2026.01.20 | ₩252,129 | ₩253,202 | ₩247,609 | ₩248,199 | -1.56% | 127.1만 |
|---|
| 2026.01.16 | ₩241,078 | ₩249,272 | ₩241,078 | ₩248,575 | +3.11% | 124.6만 |
|---|
| 2026.01.15 | ₩243,170 | ₩247,488 | ₩239,670 | ₩243,988 | +0.34% | 96.3만 |
|---|
| 2026.01.14 | ₩242,057 | ₩251,096 | ₩241,802 | ₩245,128 | +1.27% | 134.1만 |
|---|
| 2026.01.13 | ₩236,076 | ₩243,385 | ₩236,076 | ₩241,775 | +2.41% | 132.9만 |
|---|
| 2026.01.12 | ₩235,915 | ₩239,187 | ₩232,897 | ₩234,667 | -0.53% | 96.8만 |
|---|
| 2026.01.09 | ₩240,086 | ₩243,760 | ₩237,041 | ₩237,189 | -1.21% | 103.8만 |
|---|
| 2026.01.08 | ₩234,694 | ₩239,697 | ₩232,776 | ₩237,055 | +1.01% | 161만 |
|---|
| 2026.01.07 | ₩238,852 | ₩239,737 | ₩233,970 | ₩234,091 | -1.99% | 124.5만 |
|---|
| 2026.01.06 | ₩244,069 | ₩245,919 | ₩238,248 | ₩238,597 | -2.24% | 108.6만 |
|---|
| 2026.01.05 | ₩254,529 | ₩254,811 | ₩238,235 | ₩246,053 | -3.33% | 168.6만 |
|---|
| 2026.01.02 | ₩246,536 | ₩251,941 | ₩244,659 | ₩250,479 | +1.60% | 89.6만 |
|---|
| 2025.12.31 | ₩248,910 | ₩249,192 | ₩246,536 | ₩247,435 | -0.59% | 65.9만 |
|---|
| 2025.12.30 | ₩248,105 | ₩249,916 | ₩246,764 | ₩248,964 | +0.35% | 75.6만 |
|---|
| 2025.12.29 | ₩247,395 | ₩247,971 | ₩245,343 | ₩246,670 | -0.29% | 84.9만 |
|---|
| 2025.12.26 | ₩246,576 | ₩247,247 | ₩243,733 | ₩245,289 | -0.52% | 40만 |
|---|
| 2025.12.24 | ₩247,475 | ₩248,575 | ₩245,933 | ₩246,402 | -0.43% | 35.2만 |
|---|
| 2025.12.23 | ₩246,523 | ₩248,065 | ₩244,699 | ₩247,824 | +0.53% | 77.1만 |
|---|
| 2025.12.22 | ₩244,002 | ₩245,356 | ₩240,434 | ₩244,967 | +0.40% | 125.5만 |
|---|
| 2025.12.19 | ₩239,214 | ₩243,358 | ₩238,892 | ₩239,965 | +0.31% | 427.6만 |
|---|
| 2025.12.18 | ₩243,707 | ₩244,364 | ₩238,771 | ₩239,522 | -1.72% | 151.4만 |
|---|
| 2025.12.17 | ₩238,087 | ₩244,672 | ₩237,739 | ₩244,578 | +2.73% | 203.7만 |
|---|
| 2025.12.16 | ₩243,854 | ₩243,988 | ₩236,277 | ₩236,585 | -2.98% | 193.6만 |
|---|
| 2025.12.15 | ₩246,214 | ₩246,214 | ₩240,689 | ₩244,498 | -0.70% | 162.8만 |
|---|
| 2025.12.12 | ₩249,715 | ₩251,498 | ₩242,915 | ₩245,678 | -1.62% | 137만 |
|---|
| 2025.12.11 | ₩243,680 | ₩249,688 | ₩243,680 | ₩249,084 | +2.22% | 181.4만 |
|---|
| 2025.12.10 | ₩247,006 | ₩248,025 | ₩242,111 | ₩246,067 | -0.38% | 180.3만 |
|---|
| 2025.12.09 | ₩240,407 | ₩249,218 | ₩239,764 | ₩246,348 | +2.47% | 257.4만 |
|---|
| 2025.12.08 | ₩240,609 | ₩242,312 | ₩236,746 | ₩240,193 | -0.17% | 184.1만 |
|---|
| 2025.12.05 | ₩241,816 | ₩244,900 | ₩241,735 | ₩242,392 | +0.24% | 149.4만 |
|---|
| 2025.12.04 | ₩235,740 | ₩241,896 | ₩234,654 | ₩241,427 | +2.41% | 133.2만 |
|---|
| 2025.12.03 | ₩232,924 | ₩237,819 | ₩232,240 | ₩235,660 | +1.17% | 157.1만 |
|---|
| 2025.12.02 | ₩236,491 | ₩236,491 | ₩230,255 | ₩230,403 | -2.57% | 148.2만 |
|---|
| 2025.12.01 | ₩235,110 | ₩240,917 | ₩233,702 | ₩236,947 | +0.78% | 142.5만 |
|---|
| 2025.11.28 | ₩232,683 | ₩236,760 | ₩232,669 | ₩235,110 | +1.04% | 55.8만 |
|---|
| 2025.11.26 | ₩230,523 | ₩234,064 | ₩230,041 | ₩232,186 | +0.72% | 67.5만 |
|---|
| 2025.11.25 | ₩226,366 | ₩229,464 | ₩224,126 | ₩229,410 | +1.34% | 134.9만 |
|---|
| 2025.11.24 | ₩227,627 | ₩228,458 | ₩224,462 | ₩227,801 | +0.08% | 208.7만 |
|---|
| 2025.11.21 | ₩227,895 | ₩230,470 | ₩224,502 | ₩228,713 | +0.36% | 154.7만 |
|---|
| 2025.11.20 | ₩230,403 | ₩234,506 | ₩225,937 | ₩228,257 | -0.93% | 224.7만 |
|---|
| 2025.11.19 | ₩224,381 | ₩229,169 | ₩222,866 | ₩228,203 | +1.70% | 96.8만 |
|---|
| 2025.11.18 | ₩226,715 | ₩230,041 | ₩225,709 | ₩227,425 | +0.31% | 129.9만 |
|---|
| 2025.11.17 | ₩231,060 | ₩231,730 | ₩224,971 | ₩225,736 | -2.30% | 150.2만 |
|---|
| 2025.11.14 | ₩228,136 | ₩233,662 | ₩226,433 | ₩232,146 | +1.76% | 180.2만 |
|---|
| 2025.11.13 | ₩230,161 | ₩230,550 | ₩226,125 | ₩227,600 | -1.11% | 134.6만 |
|---|
| 2025.11.12 | ₩230,953 | ₩234,185 | ₩228,203 | ₩228,767 | -0.95% | 138.2만 |
|---|
| 2025.11.11 | ₩229,209 | ₩233,219 | ₩228,042 | ₩232,320 | +1.36% | 127.4만 |
|---|
| 2025.11.10 | ₩232,616 | ₩233,729 | ₩225,977 | ₩227,291 | -2.29% | 159.3만 |
|---|
| 2025.11.07 | ₩226,902 | ₩232,361 | ₩224,260 | ₩230,751 | +1.70% | 215.2만 |
|---|
| 2025.11.06 | ₩220,036 | ₩231,677 | ₩219,647 | ₩227,828 | +3.54% | 256.4만 |
|---|
| 2025.11.05 | ₩209,562 | ₩222,960 | ₩209,562 | ₩218,185 | +4.11% | 281.8만 |
|---|
| 2025.11.04 | ₩205,445 | ₩209,039 | ₩204,144 | ₩207,295 | +0.90% | 250.9만 |
|---|
| 2025.11.03 | ₩207,175 | ₩209,468 | ₩203,554 | ₩209,334 | +1.04% | 232.7만 |
|---|
| 2025.10.31 | ₩203,178 | ₩208,248 | ₩202,829 | ₩206,585 | +1.68% | 198.9만 |
|---|
| 2025.10.30 | ₩202,467 | ₩206,625 | ₩201,166 | ₩203,205 | +0.36% | 126.9만 |
|---|
| 2025.10.29 | ₩204,345 | ₩205,243 | ₩201,180 | ₩203,017 | -0.65% | 117.1만 |
|---|
| 2025.10.28 | ₩205,123 | ₩205,954 | ₩201,569 | ₩204,573 | -0.27% | 97.9만 |
|---|
| 2025.10.27 | ₩207,725 | ₩208,087 | ₩205,311 | ₩206,504 | -0.59% | 121.9만 |
|---|
| 2025.10.24 | ₩211,225 | ₩212,459 | ₩204,855 | ₩206,222 | -2.37% | 121만 |
|---|
| 2025.10.23 | ₩211,386 | ₩211,842 | ₩207,094 | ₩210,286 | -0.52% | 143.6만 |
|---|
| 2025.10.22 | ₩205,150 | ₩208,838 | ₩203,540 | ₩207,148 | +0.97% | 158.2만 |
|---|
| 2025.10.21 | ₩203,500 | ₩203,916 | ₩200,107 | ₩203,057 | -0.22% | 110.1만 |
|---|
| 2025.10.20 | ₩201,301 | ₩203,245 | ₩199,839 | ₩202,427 | +0.56% | 105.8만 |
|---|
| 2025.10.17 | ₩195,735 | ₩199,410 | ₩193,308 | ₩199,383 | +1.86% | 178.7만 |
|---|
| 2025.10.16 | ₩203,674 | ₩204,868 | ₩195,614 | ₩196,204 | -3.67% | 179.7만 |
|---|
| 2025.10.15 | ₩203,406 | ₩206,196 | ₩200,214 | ₩202,588 | -0.40% | 125.5만 |
|---|
| 2025.10.14 | ₩199,785 | ₩203,353 | ₩197,559 | ₩201,676 | +0.95% | 169.8만 |
|---|
| 2025.10.13 | ₩206,450 | ₩207,818 | ₩203,326 | ₩203,540 | -1.41% | 112.9만 |
|---|
| 2025.10.10 | ₩213,907 | ₩215,919 | ₩204,291 | ₩204,399 | -4.45% | 187만 |
|---|