시장 데이터를 불러오는 중
전체 종목
United States Gasoline Fund LP 과거 주가
United States Gasoline Fund LP · UGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Gasoline Fund LP · UGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩196,992 | ₩199,378 | ₩196,200 | ₩196,200 | -0.40% | 1.6만 |
| 2026.10.08 | ₩200,491 | ₩203,763 | ₩198,373 | ₩199,150 | -0.67% | 3.9만 |
| 2026.10.07 | ₩202,959 | ₩203,321 | ₩193,613 | ₩195,476 | -3.69% | 2.3만 |
| 2026.10.06 | ₩194,055 | ₩199,673 | ₩191,963 | ₩199,673 | +2.90% | 3.1만 |
| 2026.10.05 | ₩196,603 | ₩197,380 | ₩194,136 | ₩194,672 | -0.98% | 5.5만 |
| 2026.10.02 | ₩197,126 | ₩200,156 | ₩193,733 | ₩200,156 | +1.54% | 5.6만 |
| 2026.10.01 | ₩197,448 | ₩205,359 | ₩197,448 | ₩204,997 | +3.82% | 26.7만 |
| 2026.09.30 | ₩195,329 | ₩197,863 | ₩195,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,683 |
| +0.69% |
| 2.4만 |
| 2026.09.29 | ₩188,477 | ₩190,823 | ₩187,418 | ₩187,766 | -0.38% | 2.5만 |
|---|
| 2026.09.28 | ₩193,130 | ₩193,291 | ₩188,262 | ₩190,368 | -1.43% | 4.1만 |
|---|
| 2026.09.25 | ₩193,063 | ₩195,838 | ₩190,582 | ₩192,352 | -0.37% | 6.9만 |
|---|
| 2026.09.24 | ₩202,851 | ₩205,775 | ₩199,204 | ₩200,451 | -1.18% | 7.8만 |
|---|
| 2026.09.23 | ₩196,402 | ₩201,765 | ₩194,739 | ₩201,524 | +2.61% | 5만 |
|---|
| 2026.09.22 | ₩193,009 | ₩196,214 | ₩191,454 | ₩192,178 | -0.43% | 3.8만 |
|---|
| 2026.09.21 | ₩192,888 | ₩193,599 | ₩190,153 | ₩190,823 | -1.07% | 2.5만 |
|---|
| 2026.09.18 | ₩193,170 | ₩195,530 | ₩192,526 | ₩194,658 | +0.77% | 4.5만 |
|---|
| 2026.09.17 | ₩190,475 | ₩195,476 | ₩189,912 | ₩193,961 | +1.83% | 3.9만 |
|---|
| 2026.09.16 | ₩190,904 | ₩195,651 | ₩189,268 | ₩195,651 | +2.49% | 15.6만 |
|---|
| 2026.09.15 | ₩188,249 | ₩193,787 | ₩188,249 | ₩193,666 | +2.88% | 5.3만 |
|---|
| 2026.09.14 | ₩192,003 | ₩192,272 | ₩183,931 | ₩185,406 | -3.44% | 3.4만 |
|---|
| 2026.09.11 | ₩185,768 | ₩188,088 | ₩184,106 | ₩185,983 | +0.12% | 3.8만 |
|---|
| 2026.09.10 | ₩185,111 | ₩189,603 | ₩184,065 | ₩189,362 | +2.30% | 4.4만 |
|---|
| 2026.09.09 | ₩179,117 | ₩179,734 | ₩177,173 | ₩179,734 | +0.34% | 2.5만 |
|---|
| 2026.09.08 | ₩182,496 | ₩185,205 | ₩179,412 | ₩182,376 | -0.07% | 10.3만 |
|---|
| 2026.09.04 | ₩173,298 | ₩179,144 | ₩172,037 | ₩178,635 | +3.08% | 3.7만 |
|---|
| 2026.09.03 | ₩172,332 | ₩175,939 | ₩172,332 | ₩175,939 | +2.09% | 1.7만 |
|---|
| 2026.09.02 | ₩177,602 | ₩177,602 | ₩172,373 | ₩172,855 | -2.67% | 5.3만 |
|---|
| 2026.09.01 | ₩174,049 | ₩176,597 | ₩171,407 | ₩176,597 | +1.46% | 20.8만 |
|---|
| 2026.08.31 | ₩168,873 | ₩173,258 | ₩168,873 | ₩173,258 | +2.60% | 3.1만 |
|---|
| 2026.08.28 | ₩166,929 | ₩170,723 | ₩166,929 | ₩169,932 | +1.80% | 1.5만 |
|---|
| 2026.08.27 | ₩164,515 | ₩167,049 | ₩164,515 | ₩166,124 | +0.98% | 8.9천 |
|---|
| 2026.08.26 | ₩162,919 | ₩166,084 | ₩162,919 | ₩163,778 | +0.53% | 1.3만 |
|---|
| 2026.08.25 | ₩163,885 | ₩164,931 | ₩160,988 | ₩160,988 | -1.77% | 2.6만 |
|---|
| 2026.08.24 | ₩167,733 | ₩167,814 | ₩164,569 | ₩165,427 | -1.38% | 2.5만 |
|---|
| 2026.08.21 | ₩170,174 | ₩170,683 | ₩168,457 | ₩168,766 | -0.83% | 2.4만 |
|---|
| 2026.08.20 | ₩166,768 | ₩168,135 | ₩165,400 | ₩168,055 | +0.77% | 2.2만 |
|---|
| 2026.08.19 | ₩167,224 | ₩167,438 | ₩163,952 | ₩164,569 | -1.59% | 1.7만 |
|---|
| 2026.08.18 | ₩167,599 | ₩168,390 | ₩165,802 | ₩167,988 | +0.23% | 2.8만 |
|---|
| 2026.08.17 | ₩160,238 | ₩165,762 | ₩160,238 | ₩165,735 | +3.43% | 3만 |
|---|
| 2026.08.14 | ₩156,684 | ₩161,471 | ₩156,537 | ₩160,519 | +2.45% | 2.9만 |
|---|
| 2026.08.13 | ₩159,460 | ₩160,305 | ₩157,569 | ₩158,038 | -0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩157,247 | ₩159,943 | ₩156,952 | ₩159,192 | +1.24% | 2.6만 |
|---|
| 2026.08.11 | ₩156,885 | ₩159,634 | ₩156,671 | ₩159,500 | +1.67% | 2.9만 |
|---|
| 2026.08.10 | ₩155,182 | ₩159,151 | ₩155,102 | ₩158,696 | +2.26% | 6.8만 |
|---|
| 2026.08.07 | ₩149,269 | ₩151,911 | ₩149,269 | ₩149,711 | +0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩145,957 | ₩149,805 | ₩145,702 | ₩149,256 | +2.26% | 2.9만 |
|---|
| 2026.08.05 | ₩143,061 | ₩144,965 | ₩141,787 | ₩143,007 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩143,597 | ₩144,562 | ₩142,135 | ₩143,812 | +0.15% | 8.7만 |
|---|
| 2026.08.03 | ₩152,232 | ₩152,286 | ₩149,430 | ₩149,805 | -1.59% | 19.5만 |
|---|
| 2026.07.31 | ₩157,743 | ₩158,776 | ₩156,724 | ₩158,146 | +0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩159,339 | ₩160,010 | ₩157,435 | ₩158,159 | -0.74% | 10.3만 |
|---|
| 2026.07.29 | ₩162,101 | ₩163,670 | ₩161,216 | ₩162,893 | +0.49% | 4.6만 |
|---|
| 2026.07.28 | ₩159,674 | ₩160,908 | ₩157,864 | ₩158,628 | -0.66% | 6만 |
|---|
| 2026.07.27 | ₩161,029 | ₩162,034 | ₩159,701 | ₩159,849 | -0.73% | 3.2만 |
|---|
| 2026.07.24 | ₩164,622 | ₩165,239 | ₩163,268 | ₩165,239 | +0.37% | 6.1만 |
|---|
| 2026.07.23 | ₩166,433 | ₩169,959 | ₩165,936 | ₩167,586 | +0.69% | 8.2만 |
|---|
| 2026.07.22 | ₩164,609 | ₩166,754 | ₩163,228 | ₩164,609 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩162,343 | ₩163,952 | ₩162,343 | ₩163,496 | +0.71% | 2.8만 |
|---|
| 2026.07.20 | ₩161,350 | ₩162,155 | ₩160,144 | ₩161,753 | +0.25% | 4.1만 |
|---|
| 2026.07.17 | ₩160,385 | ₩163,456 | ₩159,581 | ₩160,734 | +0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩159,098 | ₩159,098 | ₩155,343 | ₩156,201 | -1.82% | 2만 |
|---|
| 2026.07.15 | ₩154,928 | ₩157,650 | ₩153,909 | ₩157,542 | +1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩155,115 | ₩155,115 | ₩151,911 | ₩153,614 | -0.97% | 2.7만 |
|---|
| 2026.07.13 | ₩144,790 | ₩150,664 | ₩144,643 | ₩150,074 | +3.65% | 3.8만 |
|---|
| 2026.07.10 | ₩142,645 | ₩142,645 | ₩140,205 | ₩142,202 | -0.31% | 1.9만 |
|---|
| 2026.07.09 | ₩149,296 | ₩149,296 | ₩143,476 | ₩143,825 | -3.66% | 2.8만 |
|---|
| 2026.07.08 | ₩145,407 | ₩149,644 | ₩143,731 | ₩148,371 | +2.04% | 10.2만 |
|---|
| 2026.07.07 | ₩140,298 | ₩142,739 | ₩139,775 | ₩142,001 | +1.21% | 1.3만 |
|---|
| 2026.07.06 | ₩142,524 | ₩143,476 | ₩141,773 | ₩142,913 | +0.27% | 2만 |
|---|
| 2026.07.02 | ₩136,785 | ₩138,984 | ₩135,806 | ₩138,046 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩138,756 | ₩140,634 | ₩137,979 | ₩139,735 | +0.71% | 15.2만 |
|---|
| 2026.06.30 | ₩138,877 | ₩138,877 | ₩137,617 | ₩138,072 | -0.58% | 2.4만 |
|---|
| 2026.06.29 | ₩136,504 | ₩137,858 | ₩136,383 | ₩137,456 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩134,050 | ₩134,787 | ₩133,138 | ₩134,787 | +0.55% | 3.2만 |
|---|
| 2026.06.25 | ₩133,648 | ₩138,032 | ₩133,460 | ₩137,523 | +2.90% | 4만 |
|---|
| 2026.06.24 | ₩131,864 | ₩133,084 | ₩131,422 | ₩132,065 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩134,385 | ₩135,873 | ₩133,674 | ₩135,820 | +1.07% | 7.9천 |
|---|
| 2026.06.22 | ₩137,161 | ₩137,442 | ₩135,672 | ₩137,362 | +0.15% | 3.5만 |
|---|
| 2026.06.18 | ₩133,889 | ₩138,140 | ₩132,669 | ₩137,161 | +2.44% | 2.3만 |
|---|
| 2026.06.17 | ₩133,755 | ₩136,772 | ₩133,205 | ₩134,305 | +0.41% | 2.2만 |
|---|
| 2026.06.16 | ₩135,029 | ₩135,605 | ₩131,851 | ₩134,452 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩137,617 | ₩137,764 | ₩136,088 | ₩137,523 | -0.07% | 4만 |
|---|
| 2026.06.12 | ₩141,197 | ₩143,128 | ₩140,084 | ₩140,982 | -0.15% | 6.1만 |
|---|
| 2026.06.11 | ₩144,281 | ₩147,486 | ₩141,559 | ₩142,216 | -1.43% | 4.9만 |
|---|
| 2026.06.10 | ₩142,135 | ₩144,951 | ₩141,907 | ₩144,066 | +1.36% | 1.1만 |
|---|
| 2026.06.09 | ₩140,647 | ₩140,647 | ₩137,938 | ₩140,365 | -0.20% | 2.1만 |
|---|
| 2026.06.08 | ₩142,162 | ₩143,543 | ₩141,438 | ₩141,988 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩141,210 | ₩141,840 | ₩140,473 | ₩140,915 | -0.21% | 5만 |
|---|
| 2026.06.04 | ₩140,379 | ₩141,344 | ₩139,078 | ₩141,291 | +0.65% | 5.1만 |
|---|
| 2026.06.03 | ₩146,413 | ₩146,802 | ₩144,992 | ₩145,260 | -0.79% | 2.2만 |
|---|
| 2026.06.02 | ₩144,133 | ₩145,917 | ₩144,133 | ₩145,541 | +0.98% | 3.5만 |
|---|
| 2026.06.01 | ₩144,924 | ₩146,762 | ₩142,269 | ₩143,047 | -1.30% | 13.3만 |
|---|
| 2026.05.29 | ₩142,551 | ₩143,999 | ₩139,105 | ₩141,076 | -1.03% | 6.4만 |
|---|
| 2026.05.28 | ₩143,449 | ₩144,509 | ₩141,130 | ₩144,469 | +0.71% | 5.8만 |
|---|
| 2026.05.27 | ₩141,519 | ₩143,356 | ₩140,674 | ₩142,672 | +0.81% | 3.4만 |
|---|
| 2026.05.26 | ₩149,148 | ₩150,355 | ₩144,911 | ₩145,367 | -2.54% | 7.8만 |
|---|
| 2026.05.22 | ₩154,606 | ₩155,973 | ₩152,796 | ₩154,525 | -0.05% | 5.1만 |
|---|
| 2026.05.21 | ₩159,540 | ₩159,768 | ₩150,932 | ₩154,177 | -3.36% | 7.6만 |
|---|
| 2026.05.20 | ₩162,490 | ₩163,228 | ₩155,947 | ₩156,416 | -3.74% | 4만 |
|---|
| 2026.05.19 | ₩166,003 | ₩166,003 | ₩163,161 | ₩164,877 | -0.68% | 1.5만 |
|---|
| 2026.05.18 | ₩163,523 | ₩168,243 | ₩163,523 | ₩164,689 | +0.71% | 3.6만 |
|---|
| 2026.05.15 | ₩162,128 | ₩164,958 | ₩162,128 | ₩164,582 | +1.51% | 2.7만 |
|---|
| 2026.05.14 | ₩158,012 | ₩160,814 | ₩157,475 | ₩160,761 | +1.74% | 1.9만 |
|---|
| 2026.05.13 | ₩162,745 | ₩163,764 | ₩160,546 | ₩160,895 | -1.14% | 2.5만 |
|---|
| 2026.05.12 | ₩164,475 | ₩165,038 | ₩163,214 | ₩164,502 | +0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩158,870 | ₩162,222 | ₩158,628 | ₩160,331 | +0.92% | 3.8만 |
|---|
| 2026.05.08 | ₩152,608 | ₩157,301 | ₩152,232 | ₩156,537 | +2.57% | 3.1만 |
|---|
| 2026.05.07 | ₩148,987 | ₩155,987 | ₩148,397 | ₩155,129 | +4.12% | 4.8만 |
|---|
| 2026.05.06 | ₩153,774 | ₩154,767 | ₩152,031 | ₩153,627 | -0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩161,820 | ₩161,873 | ₩160,023 | ₩161,015 | -0.50% | 7.8만 |
|---|
| 2026.05.04 | ₩161,109 | ₩167,076 | ₩160,586 | ₩165,735 | +2.87% | 7.6만 |
|---|
| 2026.05.01 | ₩160,466 | ₩160,667 | ₩157,140 | ₩159,862 | -0.38% | 17.9만 |
|---|
| 2026.04.30 | ₩157,569 | ₩161,096 | ₩157,569 | ₩161,002 | +2.18% | 3.9만 |
|---|
| 2026.04.29 | ₩158,025 | ₩161,082 | ₩157,502 | ₩160,425 | +1.52% | 7.4만 |
|---|
| 2026.04.28 | ₩150,985 | ₩152,621 | ₩149,966 | ₩152,527 | +1.02% | 2.8만 |
|---|
| 2026.04.27 | ₩148,652 | ₩150,650 | ₩148,585 | ₩149,604 | +0.64% | 2.9만 |
|---|
| 2026.04.24 | ₩146,896 | ₩148,652 | ₩145,407 | ₩148,330 | +0.98% | 4.2만 |
|---|
| 2026.04.23 | ₩144,603 | ₩149,175 | ₩143,892 | ₩148,826 | +2.92% | 5.2만 |
|---|
| 2026.04.22 | ₩140,808 | ₩144,576 | ₩140,808 | ₩143,825 | +2.14% | 6.6만 |
|---|
| 2026.04.21 | ₩135,578 | ₩140,473 | ₩135,055 | ₩139,883 | +3.17% | 5.6만 |
|---|
| 2026.04.20 | ₩132,937 | ₩135,592 | ₩132,628 | ₩134,532 | +1.20% | 7.2만 |
|---|
| 2026.04.17 | ₩127,962 | ₩130,724 | ₩125,374 | ₩130,282 | +1.81% | 16.2만 |
|---|
| 2026.04.16 | ₩133,983 | ₩137,134 | ₩133,983 | ₩136,530 | +1.90% | 8.2만 |
|---|
| 2026.04.15 | ₩130,684 | ₩134,023 | ₩129,973 | ₩132,400 | +1.31% | 5.6만 |
|---|
| 2026.04.14 | ₩133,768 | ₩133,768 | ₩130,939 | ₩131,878 | -1.41% | 16.6만 |
|---|
| 2026.04.13 | ₩137,496 | ₩138,113 | ₩133,420 | ₩134,251 | -2.36% | 13.6만 |
|---|
| 2026.04.10 | ₩130,765 | ₩132,937 | ₩129,826 | ₩130,443 | -0.25% | 8.7만 |
|---|
| 2026.04.09 | ₩132,441 | ₩134,841 | ₩129,129 | ₩131,100 | -1.01% | 12.1만 |
|---|
| 2026.04.08 | ₩126,568 | ₩131,435 | ₩126,447 | ₩130,604 | +3.19% | 7.8만 |
|---|
| 2026.04.07 | ₩143,610 | ₩144,911 | ₩139,977 | ₩140,996 | -1.82% | 7만 |
|---|
| 2026.04.06 | ₩141,022 | ₩144,093 | ₩139,440 | ₩142,967 | +1.38% | 12.9만 |
|---|
| 2026.04.02 | ₩141,867 | ₩142,672 | ₩137,576 | ₩141,706 | -0.11% | 19.4만 |
|---|
| 2026.04.01 | ₩134,693 | ₩135,364 | ₩132,803 | ₩133,420 | -0.95% | 36.3만 |
|---|
| 2026.03.31 | ₩142,135 | ₩142,471 | ₩137,094 | ₩138,569 | -2.51% | 24.3만 |
|---|
| 2026.03.30 | ₩140,432 | ₩142,712 | ₩139,896 | ₩141,934 | +1.07% | 11.9만 |
|---|
| 2026.03.27 | ₩136,101 | ₩139,360 | ₩134,613 | ₩138,542 | +1.79% | 9.3만 |
|---|
| 2026.03.26 | ₩132,146 | ₩134,358 | ₩131,341 | ₩132,333 | +0.14% | 9.3만 |
|---|
| 2026.03.25 | ₩126,152 | ₩129,263 | ₩125,696 | ₩128,150 | +1.58% | 13.9만 |
|---|
| 2026.03.24 | ₩132,307 | ₩134,197 | ₩130,255 | ₩133,084 | +0.59% | 15.6만 |
|---|
| 2026.03.23 | ₩131,153 | ₩131,194 | ₩123,631 | ₩127,198 | -3.02% | 25.1만 |
|---|
| 2026.03.20 | ₩135,672 | ₩141,867 | ₩135,578 | ₩140,687 | +3.70% | 9만 |
|---|
| 2026.03.19 | ₩136,383 | ₩136,383 | ₩130,309 | ₩133,071 | -2.43% | 5.2만 |
|---|
| 2026.03.18 | ₩137,442 | ₩138,636 | ₩130,510 | ₩135,900 | -1.12% | 9.6만 |
|---|
| 2026.03.17 | ₩130,751 | ₩133,634 | ₩130,309 | ₩133,420 | +2.04% | 4.3만 |
|---|
| 2026.03.16 | ₩128,726 | ₩130,081 | ₩126,889 | ₩128,565 | -0.13% | 7.5만 |
|---|
| 2026.03.13 | ₩124,744 | ₩130,121 | ₩124,073 | ₩129,920 | +4.15% | 6.6만 |
|---|
| 2026.03.12 | ₩124,368 | ₩127,721 | ₩122,451 | ₩127,305 | +2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩117,020 | ₩120,265 | ₩114,593 | ₩119,729 | +2.31% | 3.8만 |
|---|
| 2026.03.10 | ₩114,714 | ₩116,122 | ₩106,307 | ₩115,492 | +0.68% | 9.5만 |
|---|
| 2026.03.09 | ₩125,026 | ₩126,916 | ₩108,894 | ₩113,118 | -9.52% | 15.7만 |
|---|
| 2026.03.06 | ₩115,545 | ₩117,758 | ₩114,365 | ₩117,275 | +1.50% | 9.4만 |
|---|
| 2026.03.05 | ₩111,241 | ₩114,312 | ₩110,973 | ₩112,569 | +1.19% | 9만 |
|---|
| 2026.03.04 | ₩105,837 | ₩107,808 | ₩105,502 | ₩107,513 | +1.58% | 4만 |
|---|
| 2026.03.03 | ₩106,682 | ₩106,682 | ₩102,498 | ₩104,000 | -2.51% | 6.3만 |
|---|
| 2026.03.02 | ₩102,552 | ₩102,740 | ₩100,152 | ₩101,546 | -0.98% | 12.7만 |
|---|
| 2026.02.27 | ₩97,671 | ₩97,765 | ₩96,840 | ₩97,725 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩94,976 | ₩97,001 | ₩94,976 | ₩96,303 | +1.40% | 1.8만 |
|---|
| 2026.02.25 | ₩95,874 | ₩96,089 | ₩95,217 | ₩95,861 | -0.01% | 8.6천 |
|---|
| 2026.02.24 | ₩96,169 | ₩96,169 | ₩95,056 | ₩95,767 | -0.42% | 1.7만 |
|---|
| 2026.02.23 | ₩96,290 | ₩96,397 | ₩95,539 | ₩96,035 | -0.26% | 1.7만 |
|---|
| 2026.02.20 | ₩95,606 | ₩95,955 | ₩95,418 | ₩95,620 | +0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩94,708 | ₩95,915 | ₩94,225 | ₩95,915 | +1.27% | 2만 |
|---|
| 2026.02.18 | ₩93,126 | ₩94,198 | ₩93,126 | ₩94,145 | +1.09% | 2만 |
|---|
| 2026.02.17 | ₩91,248 | ₩91,369 | ₩90,430 | ₩91,221 | -0.03% | 9.9천 |
|---|
| 2026.02.13 | ₩91,007 | ₩91,154 | ₩90,538 | ₩90,792 | -0.24% | 2만 |
|---|
| 2026.02.12 | ₩93,152 | ₩93,152 | ₩90,967 | ₩91,329 | -1.96% | 3.3만 |
|---|
| 2026.02.11 | ₩95,646 | ₩95,874 | ₩94,212 | ₩94,802 | -0.88% | 1.1만 |
|---|
| 2026.02.10 | ₩94,748 | ₩94,775 | ₩93,434 | ₩93,836 | -0.96% | 9.2천 |
|---|
| 2026.02.09 | ₩93,648 | ₩95,365 | ₩93,648 | ₩94,721 | +1.15% | 5.7만 |
|---|
| 2026.02.06 | ₩91,610 | ₩93,568 | ₩91,610 | ₩93,099 | +1.62% | 1.3만 |
|---|
| 2026.02.05 | ₩92,388 | ₩92,603 | ₩91,141 | ₩91,838 | -0.60% | 1.2만 |
|---|
| 2026.02.04 | ₩91,087 | ₩93,823 | ₩90,967 | ₩92,844 | +1.93% | 5.1만 |
|---|
| 2026.02.03 | ₩89,425 | ₩91,369 | ₩89,425 | ₩91,369 | +2.17% | 4.3만 |
|---|
| 2026.02.02 | ₩89,264 | ₩89,264 | ₩87,628 | ₩88,164 | -1.23% | 24.2만 |
|---|
| 2026.01.30 | ₩92,844 | ₩93,260 | ₩91,181 | ₩93,018 | +0.19% | 9.3천 |
|---|
| 2026.01.29 | ₩93,018 | ₩93,018 | ₩91,597 | ₩92,160 | -0.92% | 2.5만 |
|---|
| 2026.01.28 | ₩90,511 | ₩90,900 | ₩89,867 | ₩90,859 | +0.39% | 3.5만 |
|---|
| 2026.01.27 | ₩87,561 | ₩89,827 | ₩87,561 | ₩89,827 | +2.59% | 1.4만 |
|---|
| 2026.01.26 | ₩87,789 | ₩88,204 | ₩87,293 | ₩87,695 | -0.11% | 3.6만 |
|---|
| 2026.01.23 | ₩89,103 | ₩89,304 | ₩88,714 | ₩88,915 | -0.21% | 9.9천 |
|---|
| 2026.01.22 | ₩88,473 | ₩88,473 | ₩86,743 | ₩87,547 | -1.05% | 8.5천 |
|---|
| 2026.01.21 | ₩88,741 | ₩89,572 | ₩88,741 | ₩89,438 | +0.79% | 2.1만 |
|---|
| 2026.01.20 | ₩87,534 | ₩88,285 | ₩87,185 | ₩87,266 | -0.31% | 1.9만 |
|---|
| 2026.01.16 | ₩86,501 | ₩86,917 | ₩86,139 | ₩86,247 | -0.29% | 1.4만 |
|---|
| 2026.01.15 | ₩85,697 | ₩86,475 | ₩85,295 | ₩86,113 | +0.49% | 1.4만 |
|---|
| 2026.01.14 | ₩88,701 | ₩88,821 | ₩86,139 | ₩86,662 | -2.30% | 3.9만 |
|---|
| 2026.01.13 | ₩87,373 | ₩88,754 | ₩87,373 | ₩88,137 | +0.87% | 1.4만 |
|---|
| 2026.01.12 | ₩86,475 | ₩86,957 | ₩86,153 | ₩86,823 | +0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩86,099 | ₩86,890 | ₩85,737 | ₩85,791 | -0.36% | 1.4만 |
|---|
| 2026.01.08 | ₩83,846 | ₩86,274 | ₩83,766 | ₩86,206 | +2.81% | 3.5만 |
|---|
| 2026.01.07 | ₩82,452 | ₩82,465 | ₩81,969 | ₩82,278 | -0.21% | 2만 |
|---|
| 2026.01.06 | ₩83,779 | ₩83,793 | ₩81,916 | ₩81,916 | -2.22% | 1.5만 |
|---|
| 2026.01.05 | ₩82,371 | ₩83,350 | ₩82,371 | ₩83,002 | +0.77% | 6.3만 |
|---|
| 2026.01.02 | ₩81,929 | ₩82,237 | ₩81,393 | ₩82,144 | +0.26% | 5.9만 |
|---|
| 2025.12.31 | ₩83,578 | ₩83,578 | ₩82,573 | ₩82,774 | -0.96% | 3.5만 |
|---|
| 2025.12.30 | ₩83,766 | ₩83,927 | ₩83,605 | ₩83,793 | +0.03% | 6.5천 |
|---|
| 2025.12.29 | ₩83,632 | ₩83,981 | ₩83,069 | ₩83,069 | -0.67% | 1.2만 |
|---|
| 2025.12.26 | ₩83,404 | ₩83,551 | ₩82,331 | ₩82,546 | -1.03% | 2.2만 |
|---|
| 2025.12.24 | ₩84,959 | ₩85,201 | ₩84,490 | ₩84,705 | -0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩84,209 | ₩84,731 | ₩83,900 | ₩84,664 | +0.54% | 9.8천 |
|---|
| 2025.12.22 | ₩84,074 | ₩84,477 | ₩84,074 | ₩84,477 | +0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩82,827 | ₩82,948 | ₩82,358 | ₩82,827 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩82,921 | ₩82,921 | ₩82,237 | ₩82,264 | -0.79% | 8.3천 |
|---|
| 2025.12.17 | ₩81,916 | ₩82,747 | ₩81,916 | ₩82,586 | +0.82% | 2.1만 |
|---|
| 2025.12.16 | ₩82,264 | ₩82,264 | ₩81,272 | ₩81,272 | -1.21% | 1.1만 |
|---|
| 2025.12.15 | ₩84,276 | ₩84,276 | ₩83,538 | ₩83,672 | -0.72% | 1.6만 |
|---|
| 2025.12.12 | ₩84,879 | ₩85,187 | ₩84,517 | ₩84,812 | -0.08% | 9.6천 |
|---|
| 2025.12.11 | ₩84,812 | ₩85,442 | ₩84,477 | ₩85,442 | +0.74% | 1.1만 |
|---|
| 2025.12.10 | ₩85,791 | ₩86,770 | ₩85,402 | ₩86,569 | +0.91% | 1.5만 |
|---|
| 2025.12.09 | ₩86,850 | ₩87,024 | ₩86,569 | ₩86,783 | -0.08% | 1.4만 |
|---|
| 2025.12.08 | ₩87,453 | ₩87,748 | ₩86,796 | ₩86,917 | -0.61% | 6.4천 |
|---|
| 2025.12.05 | ₩88,258 | ₩89,465 | ₩88,258 | ₩88,741 | +0.55% | 1.5만 |
|---|
| 2025.12.04 | ₩88,191 | ₩88,540 | ₩87,990 | ₩88,459 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩89,076 | ₩89,237 | ₩88,338 | ₩88,379 | -0.78% | 5.7천 |
|---|
| 2025.12.02 | ₩89,344 | ₩89,639 | ₩88,379 | ₩88,459 | -0.99% | 3.8만 |
|---|
| 2025.12.01 | ₩89,505 | ₩90,618 | ₩89,505 | ₩90,323 | +0.91% | 4.8만 |
|---|
| 2025.11.28 | ₩89,639 | ₩90,430 | ₩89,612 | ₩89,760 | +0.13% | 2만 |
|---|
| 2025.11.26 | ₩87,561 | ₩88,446 | ₩87,561 | ₩88,218 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩86,743 | ₩87,105 | ₩86,113 | ₩87,038 | +0.34% | 1.3만 |
|---|
| 2025.11.24 | ₩87,051 | ₩88,486 | ₩86,542 | ₩88,486 | +1.65% | 6.1천 |
|---|
| 2025.11.21 | ₩88,003 | ₩88,057 | ₩87,212 | ₩87,360 | -0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,626 | ₩90,296 | ₩88,325 | ₩88,714 | -1.02% | 1.5만 |
|---|
| 2025.11.19 | ₩90,350 | ₩90,471 | ₩89,465 | ₩89,948 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩91,275 | ₩92,965 | ₩91,154 | ₩92,831 | +1.70% | 1.5만 |
|---|
| 2025.11.17 | ₩92,817 | ₩92,991 | ₩92,120 | ₩92,214 | -0.65% | 1.7만 |
|---|
| 2025.11.14 | ₩91,798 | ₩93,689 | ₩91,798 | ₩93,139 | +1.46% | 4.4만 |
|---|
| 2025.11.13 | ₩91,691 | ₩91,825 | ₩90,739 | ₩90,779 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩92,763 | ₩92,763 | ₩90,658 | ₩90,739 | -2.18% | 1.6만 |
|---|
| 2025.11.11 | ₩92,723 | ₩93,528 | ₩92,683 | ₩93,313 | +0.64% | 1.6만 |
|---|
| 2025.11.10 | ₩90,591 | ₩91,490 | ₩90,028 | ₩91,342 | +0.83% | 2.4만 |
|---|
| 2025.11.07 | ₩90,685 | ₩90,967 | ₩90,028 | ₩90,417 | -0.30% | 3.4만 |
|---|
| 2025.11.06 | ₩89,988 | ₩91,275 | ₩89,465 | ₩90,980 | +1.10% | 5만 |
|---|
| 2025.11.05 | ₩88,419 | ₩89,626 | ₩88,231 | ₩88,593 | +0.20% | 13.7만 |
|---|
| 2025.11.04 | ₩88,365 | ₩89,545 | ₩88,070 | ₩89,036 | +0.76% | 22.1만 |
|---|
| 2025.11.03 | ₩88,821 | ₩89,398 | ₩88,285 | ₩89,009 | +0.21% | 26.9만 |
|---|
| 2025.10.31 | ₩87,641 | ₩88,043 | ₩87,400 | ₩87,923 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩86,461 | ₩87,614 | ₩86,300 | ₩87,145 | +0.79% | 2.8만 |
|---|
| 2025.10.29 | ₩87,494 | ₩87,990 | ₩86,957 | ₩87,521 | +0.03% | 3.4만 |
|---|
| 2025.10.28 | ₩86,005 | ₩86,247 | ₩85,509 | ₩85,938 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩86,515 | ₩86,890 | ₩86,287 | ₩86,582 | +0.08% | 8.6천 |
|---|
| 2025.10.24 | ₩86,743 | ₩87,588 | ₩86,341 | ₩86,408 | -0.39% | 1.7만 |
|---|
| 2025.10.23 | ₩86,756 | ₩87,159 | ₩86,314 | ₩86,515 | -0.28% | 2.6만 |
|---|
| 2025.10.22 | ₩83,578 | ₩85,094 | ₩83,565 | ₩84,691 | +1.33% | 3.6만 |
|---|
| 2025.10.21 | ₩81,714 | ₩82,827 | ₩81,178 | ₩82,211 | +0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩81,701 | ₩82,318 | ₩81,701 | ₩82,304 | +0.74% | 1.8만 |
|---|
| 2025.10.17 | ₩81,808 | ₩82,398 | ₩81,755 | ₩82,398 | +0.72% | 9.6천 |
|---|
| 2025.10.16 | ₩82,130 | ₩82,640 | ₩80,990 | ₩81,634 | -0.60% | 1.2만 |
|---|
| 2025.10.15 | ₩82,452 | ₩82,666 | ₩82,130 | ₩82,640 | +0.23% | 4.8천 |
|---|
| 2025.10.14 | ₩82,036 | ₩82,237 | ₩81,218 | ₩81,822 | -0.26% | 2.5만 |
|---|
| 2025.10.13 | ₩82,492 | ₩83,189 | ₩82,412 | ₩83,015 | +0.63% | 1.7만 |
|---|
| 2025.10.10 | ₩82,747 | ₩83,350 | ₩81,379 | ₩81,661 | -1.31% | 3.5만 |
|---|