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 | ₩386,068 | ₩391,743 | ₩383,667 | ₩384,620 | -0.38% | 79.2만 |
| 2026.10.08 | ₩385,813 | ₩390,643 | ₩385,760 | ₩387,021 | +0.31% | 117.9만 |
| 2026.10.07 | ₩382,393 | ₩383,774 | ₩373,163 | ₩380,944 | -0.38% | 118.1만 |
| 2026.10.06 | ₩384,271 | ₩386,887 | ₩380,903 | ₩383,305 | -0.25% | 120.2만 |
| 2026.10.05 | ₩377,617 | ₩385,787 | ₩375,645 | ₩385,559 | +2.10% | 138.1만 |
| 2026.10.02 | ₩370,949 | ₩378,194 | ₩369,916 | ₩377,965 | +1.89% | 124.6만 |
| 2026.10.01 | ₩360,713 | ₩374,853 | ₩358,191 | ₩374,706 | +3.88% | 133.6만 |
| 2026.09.30 | ₩368,159 | ₩369,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,632 |
| -1.50% |
| 122.1만 |
| 2026.09.29 | ₩368,414 | ₩373,149 | ₩364,644 | ₩366,898 | -0.41% | 108.9만 |
|---|
| 2026.09.28 | ₩376,839 | ₩376,839 | ₩368,347 | ₩372,183 | -1.24% | 103만 |
|---|
| 2026.09.25 | ₩376,758 | ₩380,608 | ₩368,749 | ₩372,733 | -1.07% | 94.1만 |
|---|
| 2026.09.24 | ₩382,486 | ₩383,412 | ₩377,523 | ₩379,857 | -0.69% | 97.8만 |
|---|
| 2026.09.23 | ₩381,762 | ₩388,993 | ₩379,280 | ₩379,669 | -0.55% | 105.9만 |
|---|
| 2026.09.22 | ₩381,802 | ₩393,890 | ₩376,973 | ₩378,516 | -0.86% | 113.7만 |
|---|
| 2026.09.21 | ₩387,383 | ₩391,891 | ₩385,693 | ₩388,188 | +0.21% | 126.7만 |
|---|
| 2026.09.18 | ₩383,077 | ₩397,941 | ₩381,547 | ₩391,985 | +2.33% | 384.2만 |
|---|
| 2026.09.17 | ₩380,890 | ₩384,928 | ₩378,556 | ₩382,433 | +0.41% | 87만 |
|---|
| 2026.09.16 | ₩383,895 | ₩387,182 | ₩377,093 | ₩382,030 | -0.49% | 110.9만 |
|---|
| 2026.09.15 | ₩387,598 | ₩388,201 | ₩381,829 | ₩383,251 | -1.12% | 78.1만 |
|---|
| 2026.09.14 | ₩392,937 | ₩395,124 | ₩383,680 | ₩385,357 | -1.93% | 87.8만 |
|---|
| 2026.09.11 | ₩391,622 | ₩395,312 | ₩385,599 | ₩389,382 | -0.57% | 84.3만 |
|---|
| 2026.09.10 | ₩398,209 | ₩398,263 | ₩388,188 | ₩391,609 | -1.66% | 88.4만 |
|---|
| 2026.09.09 | ₩399,242 | ₩400,020 | ₩390,281 | ₩390,898 | -2.09% | 90.4만 |
|---|
| 2026.09.08 | ₩392,387 | ₩398,075 | ₩389,181 | ₩394,802 | +0.62% | 87.8만 |
|---|
| 2026.09.04 | ₩391,300 | ₩393,299 | ₩386,028 | ₩389,114 | -0.56% | 58.3만 |
|---|
| 2026.09.03 | ₩394,373 | ₩398,022 | ₩390,670 | ₩393,796 | -0.15% | 84.3만 |
|---|
| 2026.09.02 | ₩395,177 | ₩397,592 | ₩390,495 | ₩393,688 | -0.38% | 108.2만 |
|---|
| 2026.09.01 | ₩401,764 | ₩401,764 | ₩392,266 | ₩397,176 | -1.14% | 121.1만 |
|---|
| 2026.08.31 | ₩390,267 | ₩395,499 | ₩386,109 | ₩393,943 | +0.94% | 174.1만 |
|---|
| 2026.08.28 | ₩388,631 | ₩389,570 | ₩385,679 | ₩386,122 | -0.65% | 80.6만 |
|---|
| 2026.08.27 | ₩392,924 | ₩394,815 | ₩381,802 | ₩387,638 | -1.35% | 111.7만 |
|---|
| 2026.08.26 | ₩381,346 | ₩395,768 | ₩380,997 | ₩394,453 | +3.44% | 93.9만 |
|---|
| 2026.08.25 | ₩390,522 | ₩393,742 | ₩384,351 | ₩384,901 | -1.44% | 112.8만 |
|---|
| 2026.08.24 | ₩397,364 | ₩399,752 | ₩390,495 | ₩394,762 | -0.65% | 116.5만 |
|---|
| 2026.08.21 | ₩406,634 | ₩413,114 | ₩396,720 | ₩401,255 | -1.32% | 201.1만 |
|---|
| 2026.08.20 | ₩402,462 | ₩411,491 | ₩401,469 | ₩405,480 | +0.75% | 229.3만 |
|---|
| 2026.08.19 | ₩400,181 | ₩401,577 | ₩391,770 | ₩398,558 | -0.41% | 153만 |
|---|
| 2026.08.18 | ₩393,621 | ₩409,277 | ₩390,925 | ₩399,470 | +1.49% | 248.7만 |
|---|
| 2026.08.17 | ₩371,405 | ₩373,082 | ₩367,354 | ₩372,868 | +0.39% | 112.8만 |
|---|
| 2026.08.14 | ₩361,666 | ₩371,821 | ₩360,136 | ₩369,983 | +2.30% | 71.6만 |
|---|
| 2026.08.13 | ₩358,433 | ₩362,954 | ₩356,300 | ₩358,030 | -0.11% | 69.4만 |
|---|
| 2026.08.12 | ₩358,044 | ₩362,028 | ₩356,608 | ₩360,432 | +0.67% | 79.8만 |
|---|
| 2026.08.11 | ₩356,729 | ₩361,786 | ₩355,951 | ₩356,112 | -0.17% | 84.9만 |
|---|
| 2026.08.10 | ₩347,097 | ₩357,319 | ₩345,447 | ₩357,131 | +2.89% | 89.3만 |
|---|
| 2026.08.07 | ₩353,845 | ₩358,835 | ₩342,200 | ₩344,601 | -2.61% | 163.6만 |
|---|
| 2026.08.06 | ₩360,043 | ₩363,396 | ₩352,168 | ₩359,841 | -0.06% | 162.1만 |
|---|
| 2026.08.05 | ₩354,153 | ₩354,314 | ₩345,715 | ₩348,948 | -1.47% | 116.5만 |
|---|
| 2026.08.04 | ₩348,841 | ₩354,824 | ₩344,722 | ₩352,798 | +1.13% | 202.8만 |
|---|
| 2026.08.03 | ₩356,179 | ₩358,768 | ₩351,309 | ₩354,971 | -0.34% | 79.8만 |
|---|
| 2026.07.31 | ₩360,619 | ₩363,370 | ₩355,132 | ₩362,712 | +0.58% | 111.5만 |
|---|
| 2026.07.30 | ₩355,830 | ₩362,484 | ₩349,672 | ₩359,989 | +1.17% | 98.8만 |
|---|
| 2026.07.29 | ₩358,111 | ₩360,941 | ₩354,757 | ₩355,065 | -0.85% | 120.1만 |
|---|
| 2026.07.28 | ₩359,613 | ₩359,627 | ₩348,599 | ₩351,014 | -2.39% | 172.2만 |
|---|
| 2026.07.27 | ₩370,842 | ₩377,026 | ₩358,339 | ₩359,050 | -3.18% | 128.5만 |
|---|
| 2026.07.24 | ₩383,694 | ₩390,442 | ₩376,865 | ₩377,415 | -1.64% | 106.2만 |
|---|
| 2026.07.23 | ₩383,976 | ₩388,590 | ₩381,024 | ₩383,117 | -0.22% | 95.5만 |
|---|
| 2026.07.22 | ₩379,589 | ₩382,258 | ₩376,356 | ₩381,601 | +0.53% | 84.3만 |
|---|
| 2026.07.21 | ₩382,339 | ₩382,446 | ₩371,835 | ₩375,926 | -1.68% | 128.4만 |
|---|
| 2026.07.20 | ₩382,473 | ₩384,016 | ₩378,623 | ₩378,784 | -0.96% | 96.9만 |
|---|
| 2026.07.17 | ₩380,421 | ₩383,090 | ₩376,651 | ₩379,535 | -0.23% | 114만 |
|---|
| 2026.07.16 | ₩372,760 | ₩379,119 | ₩372,760 | ₩375,993 | +0.87% | 122만 |
|---|
| 2026.07.15 | ₩377,778 | ₩379,253 | ₩369,245 | ₩373,163 | -1.22% | 89.5만 |
|---|
| 2026.07.14 | ₩375,175 | ₩379,401 | ₩374,249 | ₩377,778 | +0.69% | 140.6만 |
|---|
| 2026.07.13 | ₩371,848 | ₩377,161 | ₩371,298 | ₩374,826 | +0.80% | 108.7만 |
|---|
| 2026.07.10 | ₩366,911 | ₩368,212 | ₩360,901 | ₩366,710 | -0.05% | 74.4만 |
|---|
| 2026.07.09 | ₩371,258 | ₩373,431 | ₩365,194 | ₩366,267 | -1.34% | 106.3만 |
|---|
| 2026.07.08 | ₩372,733 | ₩374,290 | ₩367,421 | ₩372,760 | +0.01% | 108.2만 |
|---|
| 2026.07.07 | ₩355,012 | ₩369,997 | ₩353,295 | ₩367,327 | +3.47% | 117만 |
|---|
| 2026.07.06 | ₩346,117 | ₩355,079 | ₩344,105 | ₩353,523 | +2.14% | 87.1만 |
|---|
| 2026.07.02 | ₩349,793 | ₩352,691 | ₩343,461 | ₩347,298 | -0.71% | 179.2만 |
|---|
| 2026.07.01 | ₩358,406 | ₩360,378 | ₩345,782 | ₩345,862 | -3.50% | 160만 |
|---|
| 2026.06.30 | ₩366,750 | ₩369,702 | ₩359,385 | ₩359,721 | -1.92% | 270.7만 |
|---|
| 2026.06.29 | ₩367,931 | ₩369,098 | ₩362,658 | ₩364,027 | -1.06% | 108.8만 |
|---|
| 2026.06.26 | ₩368,052 | ₩369,205 | ₩363,007 | ₩365,717 | -0.63% | 213.1만 |
|---|
| 2026.06.25 | ₩357,561 | ₩369,353 | ₩356,219 | ₩366,844 | +2.60% | 122.8만 |
|---|
| 2026.06.24 | ₩354,569 | ₩357,494 | ₩350,196 | ₩357,279 | +0.76% | 128.4만 |
|---|
| 2026.06.23 | ₩353,482 | ₩360,633 | ₩349,136 | ₩360,499 | +1.98% | 106.8만 |
|---|
| 2026.06.22 | ₩350,021 | ₩354,945 | ₩343,971 | ₩354,851 | +1.38% | 146.2만 |
|---|
| 2026.06.18 | ₩348,639 | ₩351,537 | ₩340,510 | ₩346,895 | -0.50% | 224.8만 |
|---|
| 2026.06.17 | ₩349,525 | ₩351,792 | ₩345,715 | ₩349,793 | +0.08% | 122.3만 |
|---|
| 2026.06.16 | ₩348,988 | ₩353,965 | ₩344,145 | ₩348,371 | -0.18% | 123.4만 |
|---|
| 2026.06.15 | ₩353,147 | ₩359,734 | ₩351,510 | ₩351,926 | -0.35% | 126.2만 |
|---|
| 2026.06.12 | ₩358,916 | ₩368,709 | ₩356,796 | ₩365,704 | +1.89% | 117.4만 |
|---|
| 2026.06.11 | ₩368,924 | ₩370,614 | ₩360,458 | ₩361,371 | -2.05% | 95.9만 |
|---|
| 2026.06.10 | ₩355,790 | ₩367,528 | ₩354,864 | ₩365,623 | +2.76% | 103.4만 |
|---|
| 2026.06.09 | ₩353,831 | ₩356,944 | ₩348,814 | ₩354,395 | +0.16% | 70.9만 |
|---|
| 2026.06.08 | ₩355,817 | ₩359,721 | ₩352,543 | ₩354,341 | -0.41% | 70.3만 |
|---|
| 2026.06.05 | ₩357,520 | ₩359,023 | ₩352,677 | ₩354,287 | -0.90% | 82.2만 |
|---|
| 2026.06.04 | ₩351,403 | ₩359,439 | ₩348,492 | ₩358,688 | +2.07% | 86.7만 |
|---|
| 2026.06.03 | ₩354,435 | ₩361,022 | ₩352,181 | ₩352,409 | -0.57% | 110.2만 |
|---|
| 2026.06.02 | ₩348,706 | ₩354,462 | ₩347,888 | ₩353,227 | +1.30% | 104만 |
|---|
| 2026.06.01 | ₩345,259 | ₩348,398 | ₩344,414 | ₩347,566 | +0.67% | 99.7만 |
|---|
| 2026.05.29 | ₩349,874 | ₩351,644 | ₩339,369 | ₩342,187 | -2.20% | 238.3만 |
|---|
| 2026.05.28 | ₩357,105 | ₩360,378 | ₩351,564 | ₩351,658 | -1.53% | 92.8만 |
|---|
| 2026.05.27 | ₩357,641 | ₩360,043 | ₩351,349 | ₩353,697 | -1.10% | 114.1만 |
|---|
| 2026.05.26 | ₩367,394 | ₩371,607 | ₩361,934 | ₩362,068 | -1.45% | 118.7만 |
|---|
| 2026.05.22 | ₩362,565 | ₩371,392 | ₩361,505 | ₩371,271 | +2.40% | 80.9만 |
|---|
| 2026.05.21 | ₩367,300 | ₩367,367 | ₩361,277 | ₩362,538 | -1.30% | 124.3만 |
|---|
| 2026.05.20 | ₩369,272 | ₩375,631 | ₩360,552 | ₩363,141 | -1.66% | 92.9만 |
|---|
| 2026.05.19 | ₩370,158 | ₩371,929 | ₩364,242 | ₩370,533 | +0.10% | 141.1만 |
|---|
| 2026.05.18 | ₩364,604 | ₩369,728 | ₩362,498 | ₩368,521 | +1.07% | 100만 |
|---|
| 2026.05.15 | ₩358,406 | ₩366,388 | ₩358,406 | ₩364,885 | +1.81% | 183.8만 |
|---|
| 2026.05.14 | ₩354,086 | ₩359,560 | ₩351,390 | ₩358,835 | +1.34% | 107만 |
|---|
| 2026.05.13 | ₩344,105 | ₩353,335 | ₩338,310 | ₩353,214 | +2.65% | 153.1만 |
|---|
| 2026.05.12 | ₩342,307 | ₩345,259 | ₩338,216 | ₩342,307 | 0.00% | 103.7만 |
|---|
| 2026.05.11 | ₩334,889 | ₩343,354 | ₩333,091 | ₩339,651 | +1.42% | 106.3만 |
|---|
| 2026.05.08 | ₩338,283 | ₩340,255 | ₩331,924 | ₩332,863 | -1.60% | 143.9만 |
|---|
| 2026.05.07 | ₩328,074 | ₩341,932 | ₩324,465 | ₩338,658 | +3.23% | 163.7만 |
|---|
| 2026.05.06 | ₩339,825 | ₩340,496 | ₩331,347 | ₩334,714 | -1.50% | 148.2만 |
|---|
| 2026.05.05 | ₩344,346 | ₩351,416 | ₩342,240 | ₩348,425 | +1.18% | 94.1만 |
|---|
| 2026.05.04 | ₩340,858 | ₩347,499 | ₩338,444 | ₩347,432 | +1.93% | 97.8만 |
|---|
| 2026.05.01 | ₩346,238 | ₩348,478 | ₩338,028 | ₩341,127 | -1.48% | 102.8만 |
|---|
| 2026.04.30 | ₩332,058 | ₩349,458 | ₩331,937 | ₩348,908 | +5.07% | 141만 |
|---|
| 2026.04.29 | ₩335,385 | ₩336,646 | ₩332,782 | ₩335,573 | +0.06% | 142.6만 |
|---|
| 2026.04.28 | ₩328,798 | ₩333,923 | ₩327,698 | ₩333,198 | +1.34% | 106.5만 |
|---|
| 2026.04.27 | ₩323,781 | ₩326,008 | ₩321,956 | ₩323,700 | -0.02% | 135.2만 |
|---|
| 2026.04.24 | ₩320,548 | ₩323,056 | ₩317,797 | ₩322,895 | +0.73% | 56.6만 |
|---|
| 2026.04.23 | ₩319,984 | ₩323,848 | ₩316,442 | ₩321,849 | +0.58% | 86.4만 |
|---|
| 2026.04.22 | ₩315,262 | ₩317,677 | ₩314,122 | ₩317,583 | +0.74% | 106.1만 |
|---|
| 2026.04.21 | ₩313,464 | ₩314,658 | ₩309,064 | ₩312,109 | -0.43% | 146.1만 |
|---|
| 2026.04.20 | ₩313,719 | ₩316,228 | ₩309,077 | ₩310,580 | -1.00% | 141.2만 |
|---|
| 2026.04.17 | ₩316,496 | ₩317,395 | ₩309,896 | ₩315,933 | -0.18% | 210.7만 |
|---|
| 2026.04.16 | ₩319,126 | ₩324,666 | ₩317,636 | ₩321,715 | +0.81% | 85.8만 |
|---|
| 2026.04.15 | ₩318,200 | ₩322,788 | ₩317,234 | ₩320,293 | +0.66% | 89.6만 |
|---|
| 2026.04.14 | ₩320,252 | ₩322,654 | ₩313,384 | ₩321,004 | +0.23% | 101.4만 |
|---|
| 2026.04.13 | ₩328,396 | ₩329,643 | ₩319,568 | ₩322,654 | -1.75% | 117.8만 |
|---|
| 2026.04.10 | ₩325,699 | ₩328,100 | ₩319,810 | ₩326,115 | +0.13% | 121.6만 |
|---|
| 2026.04.09 | ₩328,315 | ₩336,351 | ₩326,008 | ₩328,342 | +0.01% | 130.4만 |
|---|
| 2026.04.08 | ₩318,415 | ₩328,087 | ₩314,216 | ₩327,336 | +2.80% | 185만 |
|---|
| 2026.04.07 | ₩331,441 | ₩340,577 | ₩329,844 | ₩336,700 | +1.59% | 107만 |
|---|
| 2026.04.06 | ₩325,605 | ₩331,025 | ₩325,471 | ₩329,549 | +1.21% | 92.8만 |
|---|
| 2026.04.02 | ₩333,695 | ₩335,801 | ₩326,316 | ₩327,859 | -1.75% | 122.4만 |
|---|
| 2026.04.01 | ₩329,697 | ₩334,459 | ₩324,411 | ₩328,396 | -0.39% | 197.6만 |
|---|
| 2026.03.31 | ₩335,600 | ₩338,994 | ₩329,590 | ₩336,364 | +0.23% | 250.3만 |
|---|
| 2026.03.30 | ₩337,196 | ₩338,497 | ₩330,529 | ₩332,823 | -1.30% | 160.2만 |
|---|
| 2026.03.27 | ₩332,232 | ₩339,946 | ₩332,232 | ₩335,694 | +1.04% | 119.5만 |
|---|
| 2026.03.26 | ₩328,396 | ₩338,672 | ₩327,376 | ₩336,056 | +2.33% | 148.8만 |
|---|
| 2026.03.25 | ₩325,283 | ₩331,615 | ₩324,237 | ₩329,294 | +1.23% | 127.7만 |
|---|
| 2026.03.24 | ₩322,734 | ₩331,320 | ₩320,843 | ₩330,153 | +2.30% | 133.1만 |
|---|
| 2026.03.23 | ₩319,380 | ₩325,404 | ₩318,710 | ₩321,862 | +0.78% | 143.5만 |
|---|
| 2026.03.20 | ₩321,554 | ₩326,853 | ₩318,240 | ₩318,495 | -0.95% | 273.6만 |
|---|
| 2026.03.19 | ₩316,764 | ₩323,539 | ₩314,323 | ₩321,339 | +1.44% | 237.9만 |
|---|
| 2026.03.18 | ₩324,062 | ₩324,062 | ₩313,397 | ₩313,894 | -3.14% | 177.5만 |
|---|
| 2026.03.17 | ₩323,727 | ₩326,745 | ₩322,748 | ₩323,096 | -0.19% | 90만 |
|---|
| 2026.03.16 | ₩321,487 | ₩324,438 | ₩318,669 | ₩320,829 | -0.20% | 102.1만 |
|---|
| 2026.03.13 | ₩320,413 | ₩323,915 | ₩317,690 | ₩322,037 | +0.51% | 80만 |
|---|
| 2026.03.12 | ₩315,705 | ₩324,156 | ₩315,638 | ₩319,501 | +1.20% | 146.7만 |
|---|
| 2026.03.11 | ₩313,451 | ₩317,838 | ₩310,271 | ₩317,301 | +1.23% | 127.9만 |
|---|
| 2026.03.10 | ₩313,934 | ₩317,180 | ₩310,862 | ₩311,868 | -0.66% | 149.1만 |
|---|
| 2026.03.09 | ₩318,991 | ₩318,991 | ₩313,491 | ₩314,913 | -1.28% | 215.5만 |
|---|
| 2026.03.06 | ₩326,732 | ₩326,853 | ₩316,174 | ₩318,213 | -2.61% | 221만 |
|---|
| 2026.03.05 | ₩324,653 | ₩327,711 | ₩319,152 | ₩320,641 | -1.24% | 217.2만 |
|---|
| 2026.03.04 | ₩323,392 | ₩327,309 | ₩319,769 | ₩326,061 | +0.83% | 98.9만 |
|---|
| 2026.03.03 | ₩331,562 | ₩331,562 | ₩318,321 | ₩327,389 | -1.26% | 221.3만 |
|---|
| 2026.03.02 | ₩324,653 | ₩335,385 | ₩316,791 | ₩321,446 | -0.99% | 203.5만 |
|---|
| 2026.02.27 | ₩313,062 | ₩318,616 | ₩310,164 | ₩316,335 | +1.05% | 237만 |
|---|
| 2026.02.26 | ₩304,449 | ₩314,470 | ₩301,833 | ₩310,191 | +1.89% | 113.5만 |
|---|
| 2026.02.25 | ₩310,741 | ₩311,640 | ₩304,154 | ₩308,742 | -0.64% | 117.1만 |
|---|
| 2026.02.24 | ₩309,507 | ₩311,331 | ₩301,042 | ₩310,862 | +0.44% | 113.6만 |
|---|
| 2026.02.23 | ₩308,943 | ₩312,954 | ₩305,630 | ₩311,063 | +0.69% | 176.2만 |
|---|
| 2026.02.20 | ₩306,300 | ₩310,432 | ₩302,075 | ₩310,365 | +1.33% | 194만 |
|---|
| 2026.02.19 | ₩310,862 | ₩312,391 | ₩293,408 | ₩300,720 | -3.26% | 245.5만 |
|---|
| 2026.02.18 | ₩307,857 | ₩308,554 | ₩303,416 | ₩305,361 | -0.81% | 194.6만 |
|---|
| 2026.02.17 | ₩300,653 | ₩303,188 | ₩295,944 | ₩300,894 | +0.08% | 155.2만 |
|---|
| 2026.02.13 | ₩294,159 | ₩302,316 | ₩292,912 | ₩300,357 | +2.11% | 124.3만 |
|---|
| 2026.02.12 | ₩297,057 | ₩301,820 | ₩292,174 | ₩292,805 | -1.43% | 159만 |
|---|
| 2026.02.11 | ₩295,367 | ₩298,613 | ₩292,952 | ₩297,701 | +0.79% | 118만 |
|---|
| 2026.02.10 | ₩293,261 | ₩294,066 | ₩290,135 | ₩291,195 | -0.70% | 151만 |
|---|
| 2026.02.09 | ₩283,293 | ₩292,550 | ₩281,187 | ₩292,053 | +3.09% | 147만 |
|---|
| 2026.02.06 | ₩277,685 | ₩283,964 | ₩276,787 | ₩283,655 | +2.15% | 96.6만 |
|---|
| 2026.02.05 | ₩272,547 | ₩275,915 | ₩269,126 | ₩275,754 | +1.18% | 118.8만 |
|---|
| 2026.02.04 | ₩273,473 | ₩276,263 | ₩269,381 | ₩274,264 | +0.29% | 140만 |
|---|
| 2026.02.03 | ₩267,812 | ₩274,667 | ₩267,812 | ₩273,191 | +2.01% | 139.7만 |
|---|
| 2026.02.02 | ₩263,948 | ₩268,670 | ₩262,056 | ₩266,524 | +0.98% | 135.6만 |
|---|
| 2026.01.30 | ₩268,308 | ₩270,548 | ₩264,337 | ₩269,623 | +0.49% | 131.1만 |
|---|
| 2026.01.29 | ₩274,573 | ₩278,329 | ₩267,570 | ₩270,347 | -1.54% | 207만 |
|---|
| 2026.01.28 | ₩263,787 | ₩270,428 | ₩262,794 | ₩269,824 | +2.29% | 155.5만 |
|---|
| 2026.01.27 | ₩259,065 | ₩263,143 | ₩258,005 | ₩261,654 | +1.00% | 114.1만 |
|---|
| 2026.01.26 | ₩260,071 | ₩260,071 | ₩253,417 | ₩258,273 | -0.69% | 103.8만 |
|---|
| 2026.01.23 | ₩259,695 | ₩261,815 | ₩256,583 | ₩256,905 | -1.07% | 124.6만 |
|---|
| 2026.01.22 | ₩255,027 | ₩258,542 | ₩254,302 | ₩256,851 | +0.72% | 132.5만 |
|---|
| 2026.01.21 | ₩252,505 | ₩258,233 | ₩251,364 | ₩254,973 | +0.98% | 134.7만 |
|---|
| 2026.01.20 | ₩252,210 | ₩253,283 | ₩247,689 | ₩248,279 | -1.56% | 127.1만 |
|---|
| 2026.01.16 | ₩241,155 | ₩249,352 | ₩241,155 | ₩248,654 | +3.11% | 124.6만 |
|---|
| 2026.01.15 | ₩243,248 | ₩247,568 | ₩239,747 | ₩244,066 | +0.34% | 96.3만 |
|---|
| 2026.01.14 | ₩242,135 | ₩251,177 | ₩241,880 | ₩245,207 | +1.27% | 134.1만 |
|---|
| 2026.01.13 | ₩236,151 | ₩243,463 | ₩236,151 | ₩241,853 | +2.41% | 132.9만 |
|---|
| 2026.01.12 | ₩235,990 | ₩239,264 | ₩232,972 | ₩234,743 | -0.53% | 96.8만 |
|---|
| 2026.01.09 | ₩240,162 | ₩243,838 | ₩237,117 | ₩237,265 | -1.21% | 103.8만 |
|---|
| 2026.01.08 | ₩234,770 | ₩239,773 | ₩232,851 | ₩237,131 | +1.01% | 161만 |
|---|
| 2026.01.07 | ₩238,928 | ₩239,814 | ₩234,045 | ₩234,166 | -1.99% | 124.5만 |
|---|
| 2026.01.06 | ₩244,147 | ₩245,998 | ₩238,325 | ₩238,673 | -2.24% | 108.6만 |
|---|
| 2026.01.05 | ₩254,611 | ₩254,893 | ₩238,311 | ₩246,132 | -3.33% | 168.6만 |
|---|
| 2026.01.02 | ₩246,615 | ₩252,022 | ₩244,737 | ₩250,559 | +1.60% | 89.6만 |
|---|
| 2025.12.31 | ₩248,990 | ₩249,272 | ₩246,615 | ₩247,514 | -0.59% | 65.9만 |
|---|
| 2025.12.30 | ₩248,185 | ₩249,996 | ₩246,843 | ₩249,043 | +0.35% | 75.6만 |
|---|
| 2025.12.29 | ₩247,474 | ₩248,051 | ₩245,421 | ₩246,749 | -0.29% | 84.9만 |
|---|
| 2025.12.26 | ₩246,656 | ₩247,326 | ₩243,811 | ₩245,368 | -0.52% | 40만 |
|---|
| 2025.12.24 | ₩247,554 | ₩248,654 | ₩246,012 | ₩246,481 | -0.43% | 35.2만 |
|---|
| 2025.12.23 | ₩246,602 | ₩248,145 | ₩244,777 | ₩247,903 | +0.53% | 77.1만 |
|---|
| 2025.12.22 | ₩244,080 | ₩245,435 | ₩240,511 | ₩245,046 | +0.40% | 125.5만 |
|---|
| 2025.12.19 | ₩239,290 | ₩243,436 | ₩238,969 | ₩240,042 | +0.31% | 427.6만 |
|---|
| 2025.12.18 | ₩243,785 | ₩244,442 | ₩238,848 | ₩239,599 | -1.72% | 151.4만 |
|---|
| 2025.12.17 | ₩238,164 | ₩244,751 | ₩237,815 | ₩244,657 | +2.73% | 203.7만 |
|---|
| 2025.12.16 | ₩243,932 | ₩244,066 | ₩236,353 | ₩236,661 | -2.98% | 193.6만 |
|---|
| 2025.12.15 | ₩246,293 | ₩246,293 | ₩240,766 | ₩244,576 | -0.70% | 162.8만 |
|---|
| 2025.12.12 | ₩249,795 | ₩251,579 | ₩242,993 | ₩245,757 | -1.62% | 137만 |
|---|
| 2025.12.11 | ₩243,758 | ₩249,768 | ₩243,758 | ₩249,164 | +2.22% | 181.4만 |
|---|
| 2025.12.10 | ₩247,085 | ₩248,104 | ₩242,188 | ₩246,146 | -0.38% | 180.3만 |
|---|
| 2025.12.09 | ₩240,484 | ₩249,298 | ₩239,841 | ₩246,427 | +2.47% | 257.4만 |
|---|
| 2025.12.08 | ₩240,686 | ₩242,389 | ₩236,822 | ₩240,270 | -0.17% | 184.1만 |
|---|
| 2025.12.05 | ₩241,893 | ₩244,979 | ₩241,813 | ₩242,470 | +0.24% | 149.4만 |
|---|
| 2025.12.04 | ₩235,816 | ₩241,974 | ₩234,729 | ₩241,504 | +2.41% | 133.2만 |
|---|
| 2025.12.03 | ₩232,999 | ₩237,895 | ₩232,314 | ₩235,735 | +1.17% | 157.1만 |
|---|
| 2025.12.02 | ₩236,567 | ₩236,567 | ₩230,329 | ₩230,477 | -2.57% | 148.2만 |
|---|
| 2025.12.01 | ₩235,185 | ₩240,994 | ₩233,777 | ₩237,023 | +0.78% | 142.5만 |
|---|
| 2025.11.28 | ₩232,757 | ₩236,835 | ₩232,744 | ₩235,185 | +1.04% | 55.8만 |
|---|
| 2025.11.26 | ₩230,597 | ₩234,139 | ₩230,114 | ₩232,261 | +0.72% | 67.5만 |
|---|
| 2025.11.25 | ₩226,439 | ₩229,538 | ₩224,198 | ₩229,484 | +1.34% | 134.9만 |
|---|
| 2025.11.24 | ₩227,700 | ₩228,531 | ₩224,534 | ₩227,874 | +0.08% | 208.7만 |
|---|
| 2025.11.21 | ₩227,968 | ₩230,544 | ₩224,574 | ₩228,786 | +0.36% | 154.7만 |
|---|
| 2025.11.20 | ₩230,477 | ₩234,582 | ₩226,009 | ₩228,330 | -0.93% | 224.7만 |
|---|
| 2025.11.19 | ₩224,453 | ₩229,242 | ₩222,937 | ₩228,276 | +1.70% | 96.8만 |
|---|
| 2025.11.18 | ₩226,787 | ₩230,114 | ₩225,781 | ₩227,498 | +0.31% | 129.9만 |
|---|
| 2025.11.17 | ₩231,134 | ₩231,805 | ₩225,043 | ₩225,808 | -2.30% | 150.2만 |
|---|
| 2025.11.14 | ₩228,209 | ₩233,737 | ₩226,506 | ₩232,221 | +1.76% | 180.2만 |
|---|
| 2025.11.13 | ₩230,235 | ₩230,624 | ₩226,197 | ₩227,673 | -1.11% | 134.6만 |
|---|
| 2025.11.12 | ₩231,027 | ₩234,260 | ₩228,276 | ₩228,840 | -0.95% | 138.2만 |
|---|
| 2025.11.11 | ₩229,283 | ₩233,294 | ₩228,115 | ₩232,395 | +1.36% | 127.4만 |
|---|
| 2025.11.10 | ₩232,690 | ₩233,804 | ₩226,049 | ₩227,364 | -2.29% | 159.3만 |
|---|
| 2025.11.07 | ₩226,975 | ₩232,435 | ₩224,332 | ₩230,825 | +1.70% | 215.2만 |
|---|
| 2025.11.06 | ₩220,106 | ₩231,751 | ₩219,717 | ₩227,901 | +3.54% | 256.4만 |
|---|
| 2025.11.05 | ₩209,629 | ₩223,031 | ₩209,629 | ₩218,255 | +4.11% | 281.8만 |
|---|
| 2025.11.04 | ₩205,511 | ₩209,106 | ₩204,209 | ₩207,362 | +0.90% | 250.9만 |
|---|
| 2025.11.03 | ₩207,241 | ₩209,535 | ₩203,619 | ₩209,401 | +1.04% | 232.7만 |
|---|
| 2025.10.31 | ₩203,243 | ₩208,314 | ₩202,895 | ₩206,651 | +1.68% | 198.9만 |
|---|
| 2025.10.30 | ₩202,532 | ₩206,691 | ₩201,231 | ₩203,270 | +0.36% | 126.9만 |
|---|
| 2025.10.29 | ₩204,410 | ₩205,309 | ₩201,244 | ₩203,082 | -0.65% | 117.1만 |
|---|
| 2025.10.28 | ₩205,189 | ₩206,020 | ₩201,633 | ₩204,639 | -0.27% | 97.9만 |
|---|
| 2025.10.27 | ₩207,791 | ₩208,153 | ₩205,376 | ₩206,570 | -0.59% | 121.9만 |
|---|
| 2025.10.24 | ₩211,293 | ₩212,527 | ₩204,920 | ₩206,289 | -2.37% | 121만 |
|---|
| 2025.10.23 | ₩211,454 | ₩211,910 | ₩207,161 | ₩210,353 | -0.52% | 143.6만 |
|---|
| 2025.10.22 | ₩205,215 | ₩208,905 | ₩203,606 | ₩207,214 | +0.97% | 158.2만 |
|---|
| 2025.10.21 | ₩203,565 | ₩203,981 | ₩200,171 | ₩203,123 | -0.22% | 110.1만 |
|---|
| 2025.10.20 | ₩201,365 | ₩203,310 | ₩199,903 | ₩202,492 | +0.56% | 105.8만 |
|---|
| 2025.10.17 | ₩195,798 | ₩199,474 | ₩193,370 | ₩199,447 | +1.86% | 178.7만 |
|---|
| 2025.10.16 | ₩203,740 | ₩204,934 | ₩195,677 | ₩196,267 | -3.67% | 179.7만 |
|---|
| 2025.10.15 | ₩203,471 | ₩206,262 | ₩200,278 | ₩202,653 | -0.40% | 125.5만 |
|---|
| 2025.10.14 | ₩199,849 | ₩203,418 | ₩197,622 | ₩201,741 | +0.95% | 169.8만 |
|---|
| 2025.10.13 | ₩206,517 | ₩207,885 | ₩203,391 | ₩203,606 | -1.41% | 112.9만 |
|---|
| 2025.10.10 | ₩213,976 | ₩215,988 | ₩204,357 | ₩204,464 | -4.45% | 187만 |
|---|