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 | ₩196,862 | ₩199,248 | ₩196,072 | ₩196,072 | -0.40% | 1.6만 |
| 2026.10.08 | ₩200,360 | ₩203,629 | ₩198,243 | ₩199,020 | -0.67% | 3.9만 |
| 2026.10.07 | ₩202,825 | ₩203,187 | ₩193,485 | ₩195,348 | -3.69% | 2.3만 |
| 2026.10.06 | ₩193,928 | ₩199,542 | ₩191,837 | ₩199,542 | +2.90% | 3.1만 |
| 2026.10.05 | ₩196,474 | ₩197,251 | ₩194,008 | ₩194,544 | -0.98% | 5.5만 |
| 2026.10.02 | ₩196,996 | ₩200,025 | ₩193,606 | ₩200,025 | +1.54% | 5.6만 |
| 2026.10.01 | ₩197,318 | ₩205,224 | ₩197,318 | ₩204,862 | +3.82% | 26.7만 |
| 2026.09.30 | ₩195,201 | ₩197,733 | ₩195,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,554 |
| +0.69% |
| 2.4만 |
| 2026.09.29 | ₩188,353 | ₩190,698 | ₩187,295 | ₩187,643 | -0.38% | 2.5만 |
|---|
| 2026.09.28 | ₩193,003 | ₩193,164 | ₩188,139 | ₩190,243 | -1.43% | 4.1만 |
|---|
| 2026.09.25 | ₩192,936 | ₩195,710 | ₩190,457 | ₩192,226 | -0.37% | 6.9만 |
|---|
| 2026.09.24 | ₩202,718 | ₩205,639 | ₩199,073 | ₩200,320 | -1.18% | 7.8만 |
|---|
| 2026.09.23 | ₩196,273 | ₩201,633 | ₩194,611 | ₩201,392 | +2.61% | 5만 |
|---|
| 2026.09.22 | ₩192,882 | ₩196,085 | ₩191,328 | ₩192,052 | -0.43% | 3.8만 |
|---|
| 2026.09.21 | ₩192,762 | ₩193,472 | ₩190,028 | ₩190,698 | -1.07% | 2.5만 |
|---|
| 2026.09.18 | ₩193,043 | ₩195,402 | ₩192,400 | ₩194,531 | +0.77% | 4.5만 |
|---|
| 2026.09.17 | ₩190,350 | ₩195,348 | ₩189,787 | ₩193,834 | +1.83% | 3.9만 |
|---|
| 2026.09.16 | ₩190,779 | ₩195,522 | ₩189,144 | ₩195,522 | +2.49% | 15.6만 |
|---|
| 2026.09.15 | ₩188,125 | ₩193,660 | ₩188,125 | ₩193,539 | +2.88% | 5.3만 |
|---|
| 2026.09.14 | ₩191,877 | ₩192,145 | ₩183,811 | ₩185,285 | -3.44% | 3.4만 |
|---|
| 2026.09.11 | ₩185,646 | ₩187,965 | ₩183,985 | ₩185,861 | +0.12% | 3.8만 |
|---|
| 2026.09.10 | ₩184,990 | ₩189,479 | ₩183,945 | ₩189,238 | +2.30% | 4.4만 |
|---|
| 2026.09.09 | ₩179,000 | ₩179,616 | ₩177,057 | ₩179,616 | +0.34% | 2.5만 |
|---|
| 2026.09.08 | ₩182,377 | ₩185,084 | ₩179,295 | ₩182,256 | -0.07% | 10.3만 |
|---|
| 2026.09.04 | ₩173,184 | ₩179,027 | ₩171,925 | ₩178,517 | +3.08% | 3.7만 |
|---|
| 2026.09.03 | ₩172,219 | ₩175,824 | ₩172,219 | ₩175,824 | +2.09% | 1.7만 |
|---|
| 2026.09.02 | ₩177,486 | ₩177,486 | ₩172,260 | ₩172,742 | -2.67% | 5.3만 |
|---|
| 2026.09.01 | ₩173,935 | ₩176,481 | ₩171,295 | ₩176,481 | +1.46% | 20.8만 |
|---|
| 2026.08.31 | ₩168,762 | ₩173,144 | ₩168,762 | ₩173,144 | +2.60% | 3.1만 |
|---|
| 2026.08.28 | ₩166,819 | ₩170,611 | ₩166,819 | ₩169,821 | +1.80% | 1.5만 |
|---|
| 2026.08.27 | ₩164,407 | ₩166,940 | ₩164,407 | ₩166,015 | +0.98% | 8.9천 |
|---|
| 2026.08.26 | ₩162,812 | ₩165,975 | ₩162,812 | ₩163,670 | +0.53% | 1.3만 |
|---|
| 2026.08.25 | ₩163,777 | ₩164,822 | ₩160,883 | ₩160,883 | -1.77% | 2.6만 |
|---|
| 2026.08.24 | ₩167,623 | ₩167,704 | ₩164,461 | ₩165,318 | -1.38% | 2.5만 |
|---|
| 2026.08.21 | ₩170,062 | ₩170,571 | ₩168,347 | ₩168,655 | -0.83% | 2.4만 |
|---|
| 2026.08.20 | ₩166,658 | ₩168,025 | ₩165,291 | ₩167,945 | +0.77% | 2.2만 |
|---|
| 2026.08.19 | ₩167,114 | ₩167,328 | ₩163,844 | ₩164,461 | -1.59% | 1.7만 |
|---|
| 2026.08.18 | ₩167,489 | ₩168,280 | ₩165,693 | ₩167,878 | +0.23% | 2.8만 |
|---|
| 2026.08.17 | ₩160,132 | ₩165,653 | ₩160,132 | ₩165,626 | +3.43% | 3만 |
|---|
| 2026.08.14 | ₩156,581 | ₩161,365 | ₩156,434 | ₩160,414 | +2.45% | 2.9만 |
|---|
| 2026.08.13 | ₩159,355 | ₩160,199 | ₩157,466 | ₩157,935 | -0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩157,144 | ₩159,838 | ₩156,849 | ₩159,087 | +1.24% | 2.6만 |
|---|
| 2026.08.11 | ₩156,782 | ₩159,529 | ₩156,568 | ₩159,395 | +1.67% | 2.9만 |
|---|
| 2026.08.10 | ₩155,081 | ₩159,047 | ₩155,000 | ₩158,591 | +2.26% | 6.8만 |
|---|
| 2026.08.07 | ₩149,171 | ₩151,811 | ₩149,171 | ₩149,613 | +0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩145,861 | ₩149,707 | ₩145,607 | ₩149,158 | +2.26% | 2.9만 |
|---|
| 2026.08.05 | ₩142,967 | ₩144,870 | ₩141,694 | ₩142,913 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩143,503 | ₩144,468 | ₩142,042 | ₩143,717 | +0.15% | 8.7만 |
|---|
| 2026.08.03 | ₩152,132 | ₩152,186 | ₩149,332 | ₩149,707 | -1.59% | 19.5만 |
|---|
| 2026.07.31 | ₩157,640 | ₩158,672 | ₩156,622 | ₩158,042 | +0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩159,235 | ₩159,905 | ₩157,332 | ₩158,055 | -0.74% | 10.3만 |
|---|
| 2026.07.29 | ₩161,995 | ₩163,563 | ₩161,111 | ₩162,786 | +0.49% | 4.6만 |
|---|
| 2026.07.28 | ₩159,570 | ₩160,802 | ₩157,761 | ₩158,524 | -0.66% | 6만 |
|---|
| 2026.07.27 | ₩160,923 | ₩161,928 | ₩159,596 | ₩159,744 | -0.73% | 3.2만 |
|---|
| 2026.07.24 | ₩164,514 | ₩165,131 | ₩163,161 | ₩165,131 | +0.37% | 6.1만 |
|---|
| 2026.07.23 | ₩166,323 | ₩169,848 | ₩165,827 | ₩167,476 | +0.69% | 8.2만 |
|---|
| 2026.07.22 | ₩164,501 | ₩166,645 | ₩163,121 | ₩164,501 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩162,236 | ₩163,844 | ₩162,236 | ₩163,389 | +0.71% | 2.8만 |
|---|
| 2026.07.20 | ₩161,245 | ₩162,049 | ₩160,039 | ₩161,647 | +0.25% | 4.1만 |
|---|
| 2026.07.17 | ₩160,280 | ₩163,348 | ₩159,476 | ₩160,628 | +0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩158,993 | ₩158,993 | ₩155,241 | ₩156,099 | -1.82% | 2만 |
|---|
| 2026.07.15 | ₩154,826 | ₩157,546 | ₩153,807 | ₩157,439 | +1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩155,014 | ₩155,014 | ₩151,811 | ₩153,513 | -0.97% | 2.7만 |
|---|
| 2026.07.13 | ₩144,695 | ₩150,565 | ₩144,548 | ₩149,975 | +3.65% | 3.8만 |
|---|
| 2026.07.10 | ₩142,551 | ₩142,551 | ₩140,112 | ₩142,109 | -0.31% | 1.9만 |
|---|
| 2026.07.09 | ₩149,198 | ₩149,198 | ₩143,382 | ₩143,731 | -3.66% | 2.8만 |
|---|
| 2026.07.08 | ₩145,312 | ₩149,546 | ₩143,637 | ₩148,273 | +2.04% | 10.2만 |
|---|
| 2026.07.07 | ₩140,206 | ₩142,645 | ₩139,684 | ₩141,908 | +1.21% | 1.3만 |
|---|
| 2026.07.06 | ₩142,431 | ₩143,382 | ₩141,680 | ₩142,819 | +0.27% | 2만 |
|---|
| 2026.07.02 | ₩136,695 | ₩138,893 | ₩135,717 | ₩137,955 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩138,665 | ₩140,541 | ₩137,888 | ₩139,643 | +0.71% | 15.2만 |
|---|
| 2026.06.30 | ₩138,786 | ₩138,786 | ₩137,526 | ₩137,982 | -0.58% | 2.4만 |
|---|
| 2026.06.29 | ₩136,414 | ₩137,767 | ₩136,293 | ₩137,365 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩133,962 | ₩134,699 | ₩133,051 | ₩134,699 | +0.55% | 3.2만 |
|---|
| 2026.06.25 | ₩133,560 | ₩137,942 | ₩133,372 | ₩137,432 | +2.90% | 4만 |
|---|
| 2026.06.24 | ₩131,778 | ₩132,997 | ₩131,335 | ₩131,979 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩134,297 | ₩135,784 | ₩133,587 | ₩135,731 | +1.07% | 7.9천 |
|---|
| 2026.06.22 | ₩137,071 | ₩137,352 | ₩135,583 | ₩137,272 | +0.15% | 3.5만 |
|---|
| 2026.06.18 | ₩133,801 | ₩138,049 | ₩132,582 | ₩137,071 | +2.44% | 2.3만 |
|---|
| 2026.06.17 | ₩133,667 | ₩136,682 | ₩133,118 | ₩134,216 | +0.41% | 2.2만 |
|---|
| 2026.06.16 | ₩134,940 | ₩135,516 | ₩131,764 | ₩134,364 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩137,526 | ₩137,674 | ₩135,999 | ₩137,432 | -0.07% | 4만 |
|---|
| 2026.06.12 | ₩141,104 | ₩143,034 | ₩139,992 | ₩140,890 | -0.15% | 6.1만 |
|---|
| 2026.06.11 | ₩144,186 | ₩147,389 | ₩141,466 | ₩142,123 | -1.43% | 4.9만 |
|---|
| 2026.06.10 | ₩142,042 | ₩144,856 | ₩141,814 | ₩143,972 | +1.36% | 1.1만 |
|---|
| 2026.06.09 | ₩140,555 | ₩140,555 | ₩137,848 | ₩140,273 | -0.20% | 2.1만 |
|---|
| 2026.06.08 | ₩142,069 | ₩143,449 | ₩141,345 | ₩141,895 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩141,118 | ₩141,747 | ₩140,380 | ₩140,823 | -0.21% | 5만 |
|---|
| 2026.06.04 | ₩140,287 | ₩141,252 | ₩138,987 | ₩141,198 | +0.65% | 5.1만 |
|---|
| 2026.06.03 | ₩146,317 | ₩146,705 | ₩144,896 | ₩145,164 | -0.79% | 2.2만 |
|---|
| 2026.06.02 | ₩144,039 | ₩145,821 | ₩144,039 | ₩145,446 | +0.98% | 3.5만 |
|---|
| 2026.06.01 | ₩144,829 | ₩146,665 | ₩142,176 | ₩142,953 | -1.30% | 13.3만 |
|---|
| 2026.05.29 | ₩142,458 | ₩143,905 | ₩139,014 | ₩140,984 | -1.03% | 6.4만 |
|---|
| 2026.05.28 | ₩143,355 | ₩144,414 | ₩141,037 | ₩144,374 | +0.71% | 5.8만 |
|---|
| 2026.05.27 | ₩141,426 | ₩143,262 | ₩140,582 | ₩142,578 | +0.81% | 3.4만 |
|---|
| 2026.05.26 | ₩149,050 | ₩150,256 | ₩144,816 | ₩145,272 | -2.54% | 7.8만 |
|---|
| 2026.05.22 | ₩154,504 | ₩155,871 | ₩152,695 | ₩154,424 | -0.05% | 5.1만 |
|---|
| 2026.05.21 | ₩159,436 | ₩159,663 | ₩150,833 | ₩154,076 | -3.36% | 7.6만 |
|---|
| 2026.05.20 | ₩162,384 | ₩163,121 | ₩155,844 | ₩156,313 | -3.74% | 4만 |
|---|
| 2026.05.19 | ₩165,894 | ₩165,894 | ₩163,054 | ₩164,769 | -0.68% | 1.5만 |
|---|
| 2026.05.18 | ₩163,415 | ₩168,132 | ₩163,415 | ₩164,581 | +0.71% | 3.6만 |
|---|
| 2026.05.15 | ₩162,022 | ₩164,849 | ₩162,022 | ₩164,474 | +1.51% | 2.7만 |
|---|
| 2026.05.14 | ₩157,908 | ₩160,709 | ₩157,372 | ₩160,655 | +1.74% | 1.9만 |
|---|
| 2026.05.13 | ₩162,638 | ₩163,657 | ₩160,441 | ₩160,789 | -1.14% | 2.5만 |
|---|
| 2026.05.12 | ₩164,367 | ₩164,930 | ₩163,107 | ₩164,394 | +0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩158,766 | ₩162,116 | ₩158,524 | ₩160,226 | +0.92% | 3.8만 |
|---|
| 2026.05.08 | ₩152,508 | ₩157,198 | ₩152,132 | ₩156,434 | +2.57% | 3.1만 |
|---|
| 2026.05.07 | ₩148,890 | ₩155,885 | ₩148,300 | ₩155,027 | +4.12% | 4.8만 |
|---|
| 2026.05.06 | ₩153,673 | ₩154,665 | ₩151,931 | ₩153,526 | -0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩161,714 | ₩161,767 | ₩159,918 | ₩160,910 | -0.50% | 7.8만 |
|---|
| 2026.05.04 | ₩161,003 | ₩166,966 | ₩160,481 | ₩165,626 | +2.87% | 7.6만 |
|---|
| 2026.05.01 | ₩160,360 | ₩160,561 | ₩157,037 | ₩159,757 | -0.38% | 17.9만 |
|---|
| 2026.04.30 | ₩157,466 | ₩160,990 | ₩157,466 | ₩160,896 | +2.18% | 3.9만 |
|---|
| 2026.04.29 | ₩157,921 | ₩160,977 | ₩157,399 | ₩160,320 | +1.52% | 7.4만 |
|---|
| 2026.04.28 | ₩150,886 | ₩152,521 | ₩149,868 | ₩152,427 | +1.02% | 2.8만 |
|---|
| 2026.04.27 | ₩148,555 | ₩150,551 | ₩148,488 | ₩149,506 | +0.64% | 2.9만 |
|---|
| 2026.04.24 | ₩146,799 | ₩148,555 | ₩145,312 | ₩148,233 | +0.98% | 4.2만 |
|---|
| 2026.04.23 | ₩144,508 | ₩149,077 | ₩143,798 | ₩148,729 | +2.92% | 5.2만 |
|---|
| 2026.04.22 | ₩140,716 | ₩144,481 | ₩140,716 | ₩143,731 | +2.14% | 6.6만 |
|---|
| 2026.04.21 | ₩135,489 | ₩140,380 | ₩134,967 | ₩139,791 | +3.17% | 5.6만 |
|---|
| 2026.04.20 | ₩132,850 | ₩135,503 | ₩132,541 | ₩134,444 | +1.20% | 7.2만 |
|---|
| 2026.04.17 | ₩127,878 | ₩130,639 | ₩125,292 | ₩130,196 | +1.81% | 16.2만 |
|---|
| 2026.04.16 | ₩133,895 | ₩137,044 | ₩133,895 | ₩136,441 | +1.90% | 8.2만 |
|---|
| 2026.04.15 | ₩130,598 | ₩133,935 | ₩129,888 | ₩132,314 | +1.31% | 5.6만 |
|---|
| 2026.04.14 | ₩133,680 | ₩133,680 | ₩130,853 | ₩131,791 | -1.41% | 16.6만 |
|---|
| 2026.04.13 | ₩137,406 | ₩138,022 | ₩133,332 | ₩134,163 | -2.36% | 13.6만 |
|---|
| 2026.04.10 | ₩130,679 | ₩132,850 | ₩129,741 | ₩130,357 | -0.25% | 8.7만 |
|---|
| 2026.04.09 | ₩132,354 | ₩134,752 | ₩129,044 | ₩131,014 | -1.01% | 12.1만 |
|---|
| 2026.04.08 | ₩126,484 | ₩131,349 | ₩126,364 | ₩130,518 | +3.19% | 7.8만 |
|---|
| 2026.04.07 | ₩143,516 | ₩144,816 | ₩139,885 | ₩140,903 | -1.82% | 7만 |
|---|
| 2026.04.06 | ₩140,930 | ₩143,999 | ₩139,349 | ₩142,873 | +1.38% | 12.9만 |
|---|
| 2026.04.02 | ₩141,774 | ₩142,578 | ₩137,486 | ₩141,613 | -0.11% | 19.4만 |
|---|
| 2026.04.01 | ₩134,605 | ₩135,275 | ₩132,716 | ₩133,332 | -0.95% | 36.3만 |
|---|
| 2026.03.31 | ₩142,042 | ₩142,377 | ₩137,004 | ₩138,478 | -2.51% | 24.3만 |
|---|
| 2026.03.30 | ₩140,340 | ₩142,618 | ₩139,804 | ₩141,841 | +1.07% | 11.9만 |
|---|
| 2026.03.27 | ₩136,012 | ₩139,268 | ₩134,525 | ₩138,451 | +1.79% | 9.3만 |
|---|
| 2026.03.26 | ₩132,059 | ₩134,270 | ₩131,255 | ₩132,247 | +0.14% | 9.3만 |
|---|
| 2026.03.25 | ₩126,069 | ₩129,178 | ₩125,613 | ₩128,066 | +1.58% | 13.9만 |
|---|
| 2026.03.24 | ₩132,220 | ₩134,109 | ₩130,170 | ₩132,997 | +0.59% | 15.6만 |
|---|
| 2026.03.23 | ₩131,067 | ₩131,108 | ₩123,550 | ₩127,114 | -3.02% | 25.1만 |
|---|
| 2026.03.20 | ₩135,583 | ₩141,774 | ₩135,489 | ₩140,595 | +3.70% | 9만 |
|---|
| 2026.03.19 | ₩136,293 | ₩136,293 | ₩130,223 | ₩132,984 | -2.43% | 5.2만 |
|---|
| 2026.03.18 | ₩137,352 | ₩138,545 | ₩130,424 | ₩135,811 | -1.12% | 9.6만 |
|---|
| 2026.03.17 | ₩130,665 | ₩133,546 | ₩130,223 | ₩133,332 | +2.04% | 4.3만 |
|---|
| 2026.03.16 | ₩128,642 | ₩129,995 | ₩126,806 | ₩128,481 | -0.13% | 7.5만 |
|---|
| 2026.03.13 | ₩124,662 | ₩130,036 | ₩123,992 | ₩129,835 | +4.15% | 6.6만 |
|---|
| 2026.03.12 | ₩124,287 | ₩127,637 | ₩122,371 | ₩127,222 | +2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩116,944 | ₩120,186 | ₩114,518 | ₩119,650 | +2.31% | 3.8만 |
|---|
| 2026.03.10 | ₩114,639 | ₩116,046 | ₩106,237 | ₩115,416 | +0.68% | 9.5만 |
|---|
| 2026.03.09 | ₩124,943 | ₩126,833 | ₩108,823 | ₩113,044 | -9.52% | 15.7만 |
|---|
| 2026.03.06 | ₩115,470 | ₩117,681 | ₩114,290 | ₩117,198 | +1.50% | 9.4만 |
|---|
| 2026.03.05 | ₩111,168 | ₩114,237 | ₩110,900 | ₩112,495 | +1.19% | 9만 |
|---|
| 2026.03.04 | ₩105,768 | ₩107,738 | ₩105,433 | ₩107,443 | +1.58% | 4만 |
|---|
| 2026.03.03 | ₩106,612 | ₩106,612 | ₩102,431 | ₩103,932 | -2.51% | 6.3만 |
|---|
| 2026.03.02 | ₩102,485 | ₩102,672 | ₩100,086 | ₩101,480 | -0.98% | 12.7만 |
|---|
| 2026.02.27 | ₩97,607 | ₩97,701 | ₩96,776 | ₩97,661 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩94,914 | ₩96,937 | ₩94,914 | ₩96,240 | +1.40% | 1.8만 |
|---|
| 2026.02.25 | ₩95,811 | ₩96,026 | ₩95,155 | ₩95,798 | -0.01% | 8.6천 |
|---|
| 2026.02.24 | ₩96,106 | ₩96,106 | ₩94,994 | ₩95,704 | -0.42% | 1.7만 |
|---|
| 2026.02.23 | ₩96,227 | ₩96,334 | ₩95,476 | ₩95,972 | -0.26% | 1.7만 |
|---|
| 2026.02.20 | ₩95,543 | ₩95,892 | ₩95,356 | ₩95,557 | +0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩94,646 | ₩95,852 | ₩94,163 | ₩95,852 | +1.27% | 2만 |
|---|
| 2026.02.18 | ₩93,064 | ₩94,136 | ₩93,064 | ₩94,083 | +1.09% | 2만 |
|---|
| 2026.02.17 | ₩91,188 | ₩91,309 | ₩90,371 | ₩91,162 | -0.03% | 9.9천 |
|---|
| 2026.02.13 | ₩90,947 | ₩91,095 | ₩90,478 | ₩90,733 | -0.24% | 2만 |
|---|
| 2026.02.12 | ₩93,091 | ₩93,091 | ₩90,907 | ₩91,269 | -1.96% | 3.3만 |
|---|
| 2026.02.11 | ₩95,584 | ₩95,811 | ₩94,150 | ₩94,739 | -0.88% | 1.1만 |
|---|
| 2026.02.10 | ₩94,686 | ₩94,713 | ₩93,373 | ₩93,775 | -0.96% | 9.2천 |
|---|
| 2026.02.09 | ₩93,587 | ₩95,302 | ₩93,587 | ₩94,659 | +1.15% | 5.7만 |
|---|
| 2026.02.06 | ₩91,550 | ₩93,507 | ₩91,550 | ₩93,038 | +1.62% | 1.3만 |
|---|
| 2026.02.05 | ₩92,327 | ₩92,542 | ₩91,081 | ₩91,778 | -0.60% | 1.2만 |
|---|
| 2026.02.04 | ₩91,028 | ₩93,761 | ₩90,907 | ₩92,783 | +1.93% | 5.1만 |
|---|
| 2026.02.03 | ₩89,366 | ₩91,309 | ₩89,366 | ₩91,309 | +2.17% | 4.3만 |
|---|
| 2026.02.02 | ₩89,205 | ₩89,205 | ₩87,570 | ₩88,106 | -1.23% | 24.2만 |
|---|
| 2026.01.30 | ₩92,783 | ₩93,198 | ₩91,121 | ₩92,957 | +0.19% | 9.3천 |
|---|
| 2026.01.29 | ₩92,957 | ₩92,957 | ₩91,537 | ₩92,100 | -0.92% | 2.5만 |
|---|
| 2026.01.28 | ₩90,451 | ₩90,840 | ₩89,808 | ₩90,800 | +0.39% | 3.5만 |
|---|
| 2026.01.27 | ₩87,503 | ₩89,768 | ₩87,503 | ₩89,768 | +2.59% | 1.4만 |
|---|
| 2026.01.26 | ₩87,731 | ₩88,147 | ₩87,235 | ₩87,637 | -0.11% | 3.6만 |
|---|
| 2026.01.23 | ₩89,044 | ₩89,245 | ₩88,656 | ₩88,857 | -0.21% | 9.9천 |
|---|
| 2026.01.22 | ₩88,415 | ₩88,415 | ₩86,686 | ₩87,490 | -1.05% | 8.5천 |
|---|
| 2026.01.21 | ₩88,683 | ₩89,513 | ₩88,683 | ₩89,379 | +0.79% | 2.1만 |
|---|
| 2026.01.20 | ₩87,477 | ₩88,227 | ₩87,128 | ₩87,209 | -0.31% | 1.9만 |
|---|
| 2026.01.16 | ₩86,445 | ₩86,860 | ₩86,083 | ₩86,190 | -0.29% | 1.4만 |
|---|
| 2026.01.15 | ₩85,641 | ₩86,418 | ₩85,239 | ₩86,056 | +0.49% | 1.4만 |
|---|
| 2026.01.14 | ₩88,642 | ₩88,763 | ₩86,083 | ₩86,605 | -2.30% | 3.9만 |
|---|
| 2026.01.13 | ₩87,316 | ₩88,696 | ₩87,316 | ₩88,080 | +0.87% | 1.4만 |
|---|
| 2026.01.12 | ₩86,418 | ₩86,900 | ₩86,096 | ₩86,766 | +0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩86,043 | ₩86,833 | ₩85,681 | ₩85,734 | -0.36% | 1.4만 |
|---|
| 2026.01.08 | ₩83,791 | ₩86,217 | ₩83,711 | ₩86,150 | +2.81% | 3.5만 |
|---|
| 2026.01.07 | ₩82,398 | ₩82,411 | ₩81,915 | ₩82,224 | -0.21% | 2만 |
|---|
| 2026.01.06 | ₩83,724 | ₩83,738 | ₩81,862 | ₩81,862 | -2.22% | 1.5만 |
|---|
| 2026.01.05 | ₩82,317 | ₩83,296 | ₩82,317 | ₩82,947 | +0.77% | 6.3만 |
|---|
| 2026.01.02 | ₩81,875 | ₩82,183 | ₩81,339 | ₩82,090 | +0.26% | 5.9만 |
|---|
| 2025.12.31 | ₩83,523 | ₩83,523 | ₩82,518 | ₩82,719 | -0.96% | 3.5만 |
|---|
| 2025.12.30 | ₩83,711 | ₩83,872 | ₩83,550 | ₩83,738 | +0.03% | 6.5천 |
|---|
| 2025.12.29 | ₩83,577 | ₩83,925 | ₩83,014 | ₩83,014 | -0.67% | 1.2만 |
|---|
| 2025.12.26 | ₩83,349 | ₩83,497 | ₩82,277 | ₩82,492 | -1.03% | 2.2만 |
|---|
| 2025.12.24 | ₩84,904 | ₩85,145 | ₩84,435 | ₩84,649 | -0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩84,153 | ₩84,676 | ₩83,845 | ₩84,609 | +0.54% | 9.8천 |
|---|
| 2025.12.22 | ₩84,019 | ₩84,421 | ₩84,019 | ₩84,421 | +0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩82,773 | ₩82,894 | ₩82,304 | ₩82,773 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩82,867 | ₩82,867 | ₩82,183 | ₩82,210 | -0.79% | 8.3천 |
|---|
| 2025.12.17 | ₩81,862 | ₩82,693 | ₩81,862 | ₩82,532 | +0.82% | 2.1만 |
|---|
| 2025.12.16 | ₩82,210 | ₩82,210 | ₩81,219 | ₩81,219 | -1.21% | 1.1만 |
|---|
| 2025.12.15 | ₩84,220 | ₩84,220 | ₩83,483 | ₩83,617 | -0.72% | 1.6만 |
|---|
| 2025.12.12 | ₩84,823 | ₩85,131 | ₩84,461 | ₩84,756 | -0.08% | 9.6천 |
|---|
| 2025.12.11 | ₩84,756 | ₩85,386 | ₩84,421 | ₩85,386 | +0.74% | 1.1만 |
|---|
| 2025.12.10 | ₩85,734 | ₩86,713 | ₩85,346 | ₩86,512 | +0.91% | 1.5만 |
|---|
| 2025.12.09 | ₩86,793 | ₩86,967 | ₩86,512 | ₩86,726 | -0.08% | 1.4만 |
|---|
| 2025.12.08 | ₩87,396 | ₩87,691 | ₩86,739 | ₩86,860 | -0.61% | 6.4천 |
|---|
| 2025.12.05 | ₩88,200 | ₩89,406 | ₩88,200 | ₩88,683 | +0.55% | 1.5만 |
|---|
| 2025.12.04 | ₩88,133 | ₩88,482 | ₩87,932 | ₩88,401 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩89,018 | ₩89,178 | ₩88,281 | ₩88,321 | -0.78% | 5.7천 |
|---|
| 2025.12.02 | ₩89,286 | ₩89,580 | ₩88,321 | ₩88,401 | -0.99% | 3.8만 |
|---|
| 2025.12.01 | ₩89,446 | ₩90,559 | ₩89,446 | ₩90,264 | +0.91% | 4.8만 |
|---|
| 2025.11.28 | ₩89,580 | ₩90,371 | ₩89,554 | ₩89,701 | +0.13% | 2만 |
|---|
| 2025.11.26 | ₩87,503 | ₩88,388 | ₩87,503 | ₩88,160 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩86,686 | ₩87,048 | ₩86,056 | ₩86,981 | +0.34% | 1.3만 |
|---|
| 2025.11.24 | ₩86,994 | ₩88,428 | ₩86,485 | ₩88,428 | +1.65% | 6.1천 |
|---|
| 2025.11.21 | ₩87,946 | ₩87,999 | ₩87,155 | ₩87,302 | -0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,567 | ₩90,237 | ₩88,267 | ₩88,656 | -1.02% | 1.5만 |
|---|
| 2025.11.19 | ₩90,291 | ₩90,411 | ₩89,406 | ₩89,889 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩91,215 | ₩92,904 | ₩91,095 | ₩92,770 | +1.70% | 1.5만 |
|---|
| 2025.11.17 | ₩92,756 | ₩92,930 | ₩92,059 | ₩92,153 | -0.65% | 1.7만 |
|---|
| 2025.11.14 | ₩91,738 | ₩93,627 | ₩91,738 | ₩93,078 | +1.46% | 4.4만 |
|---|
| 2025.11.13 | ₩91,631 | ₩91,765 | ₩90,679 | ₩90,719 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩92,703 | ₩92,703 | ₩90,599 | ₩90,679 | -2.18% | 1.6만 |
|---|
| 2025.11.11 | ₩92,662 | ₩93,466 | ₩92,622 | ₩93,252 | +0.64% | 1.6만 |
|---|
| 2025.11.10 | ₩90,532 | ₩91,430 | ₩89,969 | ₩91,282 | +0.83% | 2.4만 |
|---|
| 2025.11.07 | ₩90,626 | ₩90,907 | ₩89,969 | ₩90,358 | -0.30% | 3.4만 |
|---|
| 2025.11.06 | ₩89,929 | ₩91,215 | ₩89,406 | ₩90,920 | +1.10% | 5만 |
|---|
| 2025.11.05 | ₩88,361 | ₩89,567 | ₩88,173 | ₩88,535 | +0.20% | 13.7만 |
|---|
| 2025.11.04 | ₩88,307 | ₩89,487 | ₩88,013 | ₩88,977 | +0.76% | 22.1만 |
|---|
| 2025.11.03 | ₩88,763 | ₩89,339 | ₩88,227 | ₩88,951 | +0.21% | 26.9만 |
|---|
| 2025.10.31 | ₩87,584 | ₩87,986 | ₩87,343 | ₩87,865 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩86,404 | ₩87,557 | ₩86,244 | ₩87,088 | +0.79% | 2.8만 |
|---|
| 2025.10.29 | ₩87,436 | ₩87,932 | ₩86,900 | ₩87,463 | +0.03% | 3.4만 |
|---|
| 2025.10.28 | ₩85,949 | ₩86,190 | ₩85,453 | ₩85,882 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩86,458 | ₩86,833 | ₩86,230 | ₩86,525 | +0.08% | 8.6천 |
|---|
| 2025.10.24 | ₩86,686 | ₩87,530 | ₩86,284 | ₩86,351 | -0.39% | 1.7만 |
|---|
| 2025.10.23 | ₩86,699 | ₩87,101 | ₩86,257 | ₩86,458 | -0.28% | 2.6만 |
|---|
| 2025.10.22 | ₩83,523 | ₩85,038 | ₩83,510 | ₩84,636 | +1.33% | 3.6만 |
|---|
| 2025.10.21 | ₩81,661 | ₩82,773 | ₩81,125 | ₩82,157 | +0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩81,647 | ₩82,264 | ₩81,647 | ₩82,250 | +0.74% | 1.8만 |
|---|
| 2025.10.17 | ₩81,755 | ₩82,344 | ₩81,701 | ₩82,344 | +0.72% | 9.6천 |
|---|
| 2025.10.16 | ₩82,076 | ₩82,585 | ₩80,937 | ₩81,580 | -0.60% | 1.2만 |
|---|
| 2025.10.15 | ₩82,398 | ₩82,612 | ₩82,076 | ₩82,585 | +0.23% | 4.8천 |
|---|
| 2025.10.14 | ₩81,982 | ₩82,183 | ₩81,165 | ₩81,768 | -0.26% | 2.5만 |
|---|
| 2025.10.13 | ₩82,438 | ₩83,135 | ₩82,358 | ₩82,961 | +0.63% | 1.7만 |
|---|
| 2025.10.10 | ₩82,693 | ₩83,296 | ₩81,326 | ₩81,607 | -1.31% | 3.5만 |
|---|