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 | ₩197,017 | ₩199,404 | ₩196,225 | ₩196,225 | -0.40% | 1.6만 |
| 2026.10.08 | ₩200,517 | ₩203,789 | ₩198,398 | ₩199,176 | -0.67% | 3.9만 |
| 2026.10.07 | ₩202,984 | ₩203,346 | ₩193,637 | ₩195,501 | -3.69% | 2.3만 |
| 2026.10.06 | ₩194,080 | ₩199,699 | ₩191,988 | ₩199,699 | +2.90% | 3.1만 |
| 2026.10.05 | ₩196,628 | ₩197,405 | ₩194,160 | ₩194,697 | -0.98% | 5.5만 |
| 2026.10.02 | ₩197,151 | ₩200,182 | ₩193,758 | ₩200,182 | +1.54% | 5.6만 |
| 2026.10.01 | ₩197,473 | ₩205,385 | ₩197,473 | ₩205,023 | +3.82% | 26.7만 |
| 2026.09.30 | ₩195,354 | ₩197,888 | ₩195,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,708 |
| +0.69% |
| 2.4만 |
| 2026.09.29 | ₩188,501 | ₩190,848 | ₩187,441 | ₩187,790 | -0.38% | 2.5만 |
|---|
| 2026.09.28 | ₩193,154 | ₩193,315 | ₩188,286 | ₩190,392 | -1.43% | 4.1만 |
|---|
| 2026.09.25 | ₩193,087 | ₩195,863 | ₩190,606 | ₩192,376 | -0.37% | 6.9만 |
|---|
| 2026.09.24 | ₩202,877 | ₩205,801 | ₩199,229 | ₩200,477 | -1.18% | 7.8만 |
|---|
| 2026.09.23 | ₩196,427 | ₩201,791 | ₩194,764 | ₩201,549 | +2.61% | 5만 |
|---|
| 2026.09.22 | ₩193,034 | ₩196,239 | ₩191,478 | ₩192,202 | -0.43% | 3.8만 |
|---|
| 2026.09.21 | ₩192,913 | ₩193,624 | ₩190,177 | ₩190,848 | -1.07% | 2.5만 |
|---|
| 2026.09.18 | ₩193,195 | ₩195,555 | ₩192,551 | ₩194,683 | +0.77% | 4.5만 |
|---|
| 2026.09.17 | ₩190,499 | ₩195,501 | ₩189,936 | ₩193,986 | +1.83% | 3.9만 |
|---|
| 2026.09.16 | ₩190,928 | ₩195,676 | ₩189,292 | ₩195,676 | +2.49% | 15.6만 |
|---|
| 2026.09.15 | ₩188,273 | ₩193,811 | ₩188,273 | ₩193,691 | +2.88% | 5.3만 |
|---|
| 2026.09.14 | ₩192,028 | ₩192,296 | ₩183,955 | ₩185,430 | -3.44% | 3.4만 |
|---|
| 2026.09.11 | ₩185,792 | ₩188,112 | ₩184,129 | ₩186,006 | +0.12% | 3.8만 |
|---|
| 2026.09.10 | ₩185,135 | ₩189,627 | ₩184,089 | ₩189,386 | +2.30% | 4.4만 |
|---|
| 2026.09.09 | ₩179,140 | ₩179,757 | ₩177,196 | ₩179,757 | +0.34% | 2.5만 |
|---|
| 2026.09.08 | ₩182,520 | ₩185,229 | ₩179,435 | ₩182,399 | -0.07% | 10.3만 |
|---|
| 2026.09.04 | ₩173,320 | ₩179,167 | ₩172,059 | ₩178,657 | +3.08% | 3.7만 |
|---|
| 2026.09.03 | ₩172,354 | ₩175,962 | ₩172,354 | ₩175,962 | +2.09% | 1.7만 |
|---|
| 2026.09.02 | ₩177,625 | ₩177,625 | ₩172,395 | ₩172,877 | -2.67% | 5.3만 |
|---|
| 2026.09.01 | ₩174,071 | ₩176,619 | ₩171,429 | ₩176,619 | +1.46% | 20.8만 |
|---|
| 2026.08.31 | ₩168,894 | ₩173,280 | ₩168,894 | ₩173,280 | +2.60% | 3.1만 |
|---|
| 2026.08.28 | ₩166,950 | ₩170,745 | ₩166,950 | ₩169,954 | +1.80% | 1.5만 |
|---|
| 2026.08.27 | ₩164,536 | ₩167,071 | ₩164,536 | ₩166,145 | +0.98% | 8.9천 |
|---|
| 2026.08.26 | ₩162,940 | ₩166,105 | ₩162,940 | ₩163,798 | +0.53% | 1.3만 |
|---|
| 2026.08.25 | ₩163,906 | ₩164,952 | ₩161,009 | ₩161,009 | -1.77% | 2.6만 |
|---|
| 2026.08.24 | ₩167,754 | ₩167,835 | ₩164,590 | ₩165,448 | -1.38% | 2.5만 |
|---|
| 2026.08.21 | ₩170,195 | ₩170,705 | ₩168,479 | ₩168,787 | -0.83% | 2.4만 |
|---|
| 2026.08.20 | ₩166,789 | ₩168,157 | ₩165,421 | ₩168,076 | +0.77% | 2.2만 |
|---|
| 2026.08.19 | ₩167,245 | ₩167,459 | ₩163,973 | ₩164,590 | -1.59% | 1.7만 |
|---|
| 2026.08.18 | ₩167,620 | ₩168,412 | ₩165,823 | ₩168,009 | +0.23% | 2.8만 |
|---|
| 2026.08.17 | ₩160,258 | ₩165,783 | ₩160,258 | ₩165,756 | +3.43% | 3만 |
|---|
| 2026.08.14 | ₩156,704 | ₩161,492 | ₩156,557 | ₩160,539 | +2.45% | 2.9만 |
|---|
| 2026.08.13 | ₩159,480 | ₩160,325 | ₩157,589 | ₩158,059 | -0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩157,267 | ₩159,963 | ₩156,972 | ₩159,212 | +1.24% | 2.6만 |
|---|
| 2026.08.11 | ₩156,905 | ₩159,654 | ₩156,691 | ₩159,520 | +1.67% | 2.9만 |
|---|
| 2026.08.10 | ₩155,202 | ₩159,172 | ₩155,122 | ₩158,716 | +2.26% | 6.8만 |
|---|
| 2026.08.07 | ₩149,288 | ₩151,930 | ₩149,288 | ₩149,730 | +0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩145,975 | ₩149,824 | ₩145,721 | ₩149,274 | +2.26% | 2.9만 |
|---|
| 2026.08.05 | ₩143,079 | ₩144,983 | ₩141,805 | ₩143,025 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩143,615 | ₩144,581 | ₩142,153 | ₩143,830 | +0.15% | 8.7만 |
|---|
| 2026.08.03 | ₩152,252 | ₩152,305 | ₩149,449 | ₩149,824 | -1.59% | 19.5만 |
|---|
| 2026.07.31 | ₩157,763 | ₩158,796 | ₩156,744 | ₩158,166 | +0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩159,359 | ₩160,030 | ₩157,455 | ₩158,179 | -0.74% | 10.3만 |
|---|
| 2026.07.29 | ₩162,122 | ₩163,691 | ₩161,237 | ₩162,913 | +0.49% | 4.6만 |
|---|
| 2026.07.28 | ₩159,695 | ₩160,928 | ₩157,884 | ₩158,649 | -0.66% | 6만 |
|---|
| 2026.07.27 | ₩161,049 | ₩162,055 | ₩159,721 | ₩159,869 | -0.73% | 3.2만 |
|---|
| 2026.07.24 | ₩164,643 | ₩165,260 | ₩163,289 | ₩165,260 | +0.37% | 6.1만 |
|---|
| 2026.07.23 | ₩166,454 | ₩169,981 | ₩165,957 | ₩167,607 | +0.69% | 8.2만 |
|---|
| 2026.07.22 | ₩164,630 | ₩166,775 | ₩163,248 | ₩164,630 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩162,363 | ₩163,973 | ₩162,363 | ₩163,517 | +0.71% | 2.8만 |
|---|
| 2026.07.20 | ₩161,371 | ₩162,176 | ₩160,164 | ₩161,773 | +0.25% | 4.1만 |
|---|
| 2026.07.17 | ₩160,405 | ₩163,476 | ₩159,601 | ₩160,754 | +0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩159,118 | ₩159,118 | ₩155,363 | ₩156,221 | -1.82% | 2만 |
|---|
| 2026.07.15 | ₩154,947 | ₩157,670 | ₩153,928 | ₩157,562 | +1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩155,135 | ₩155,135 | ₩151,930 | ₩153,633 | -0.97% | 2.7만 |
|---|
| 2026.07.13 | ₩144,809 | ₩150,683 | ₩144,661 | ₩150,093 | +3.65% | 3.8만 |
|---|
| 2026.07.10 | ₩142,663 | ₩142,663 | ₩140,222 | ₩142,220 | -0.31% | 1.9만 |
|---|
| 2026.07.09 | ₩149,315 | ₩149,315 | ₩143,494 | ₩143,843 | -3.66% | 2.8만 |
|---|
| 2026.07.08 | ₩145,426 | ₩149,663 | ₩143,749 | ₩148,389 | +2.04% | 10.2만 |
|---|
| 2026.07.07 | ₩140,316 | ₩142,757 | ₩139,793 | ₩142,019 | +1.21% | 1.3만 |
|---|
| 2026.07.06 | ₩142,542 | ₩143,494 | ₩141,791 | ₩142,931 | +0.27% | 2만 |
|---|
| 2026.07.02 | ₩136,803 | ₩139,002 | ₩135,824 | ₩138,063 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩138,774 | ₩140,651 | ₩137,996 | ₩139,753 | +0.71% | 15.2만 |
|---|
| 2026.06.30 | ₩138,895 | ₩138,895 | ₩137,634 | ₩138,090 | -0.58% | 2.4만 |
|---|
| 2026.06.29 | ₩136,521 | ₩137,875 | ₩136,400 | ₩137,473 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩134,067 | ₩134,804 | ₩133,155 | ₩134,804 | +0.55% | 3.2만 |
|---|
| 2026.06.25 | ₩133,664 | ₩138,050 | ₩133,477 | ₩137,540 | +2.90% | 4만 |
|---|
| 2026.06.24 | ₩131,881 | ₩133,101 | ₩131,438 | ₩132,082 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩134,402 | ₩135,891 | ₩133,691 | ₩135,837 | +1.07% | 7.9천 |
|---|
| 2026.06.22 | ₩137,178 | ₩137,460 | ₩135,689 | ₩137,379 | +0.15% | 3.5만 |
|---|
| 2026.06.18 | ₩133,906 | ₩138,157 | ₩132,685 | ₩137,178 | +2.44% | 2.3만 |
|---|
| 2026.06.17 | ₩133,772 | ₩136,789 | ₩133,222 | ₩134,322 | +0.41% | 2.2만 |
|---|
| 2026.06.16 | ₩135,046 | ₩135,622 | ₩131,867 | ₩134,469 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩137,634 | ₩137,782 | ₩136,105 | ₩137,540 | -0.07% | 4만 |
|---|
| 2026.06.12 | ₩141,215 | ₩143,146 | ₩140,102 | ₩141,000 | -0.15% | 6.1만 |
|---|
| 2026.06.11 | ₩144,299 | ₩147,504 | ₩141,577 | ₩142,234 | -1.43% | 4.9만 |
|---|
| 2026.06.10 | ₩142,153 | ₩144,970 | ₩141,925 | ₩144,085 | +1.36% | 1.1만 |
|---|
| 2026.06.09 | ₩140,665 | ₩140,665 | ₩137,956 | ₩140,383 | -0.20% | 2.1만 |
|---|
| 2026.06.08 | ₩142,180 | ₩143,562 | ₩141,456 | ₩142,006 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩141,228 | ₩141,858 | ₩140,490 | ₩140,933 | -0.21% | 5만 |
|---|
| 2026.06.04 | ₩140,397 | ₩141,362 | ₩139,096 | ₩141,309 | +0.65% | 5.1만 |
|---|
| 2026.06.03 | ₩146,431 | ₩146,820 | ₩145,010 | ₩145,278 | -0.79% | 2.2만 |
|---|
| 2026.06.02 | ₩144,152 | ₩145,935 | ₩144,152 | ₩145,560 | +0.98% | 3.5만 |
|---|
| 2026.06.01 | ₩144,943 | ₩146,780 | ₩142,288 | ₩143,065 | -1.30% | 13.3만 |
|---|
| 2026.05.29 | ₩142,569 | ₩144,018 | ₩139,123 | ₩141,094 | -1.03% | 6.4만 |
|---|
| 2026.05.28 | ₩143,468 | ₩144,527 | ₩141,148 | ₩144,487 | +0.71% | 5.8만 |
|---|
| 2026.05.27 | ₩141,537 | ₩143,374 | ₩140,692 | ₩142,690 | +0.81% | 3.4만 |
|---|
| 2026.05.26 | ₩149,167 | ₩150,374 | ₩144,929 | ₩145,385 | -2.54% | 7.8만 |
|---|
| 2026.05.22 | ₩154,625 | ₩155,993 | ₩152,815 | ₩154,545 | -0.05% | 5.1만 |
|---|
| 2026.05.21 | ₩159,561 | ₩159,788 | ₩150,951 | ₩154,196 | -3.36% | 7.6만 |
|---|
| 2026.05.20 | ₩162,511 | ₩163,248 | ₩155,966 | ₩156,436 | -3.74% | 4만 |
|---|
| 2026.05.19 | ₩166,024 | ₩166,024 | ₩163,181 | ₩164,898 | -0.68% | 1.5만 |
|---|
| 2026.05.18 | ₩163,543 | ₩168,264 | ₩163,543 | ₩164,710 | +0.71% | 3.6만 |
|---|
| 2026.05.15 | ₩162,149 | ₩164,978 | ₩162,149 | ₩164,603 | +1.51% | 2.7만 |
|---|
| 2026.05.14 | ₩158,032 | ₩160,835 | ₩157,495 | ₩160,781 | +1.74% | 1.9만 |
|---|
| 2026.05.13 | ₩162,766 | ₩163,785 | ₩160,566 | ₩160,915 | -1.14% | 2.5만 |
|---|
| 2026.05.12 | ₩164,496 | ₩165,059 | ₩163,235 | ₩164,522 | +0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩158,890 | ₩162,243 | ₩158,649 | ₩160,352 | +0.92% | 3.8만 |
|---|
| 2026.05.08 | ₩152,627 | ₩157,321 | ₩152,252 | ₩156,557 | +2.57% | 3.1만 |
|---|
| 2026.05.07 | ₩149,006 | ₩156,007 | ₩148,416 | ₩155,148 | +4.12% | 4.8만 |
|---|
| 2026.05.06 | ₩153,794 | ₩154,786 | ₩152,051 | ₩153,646 | -0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩161,840 | ₩161,894 | ₩160,043 | ₩161,036 | -0.50% | 7.8만 |
|---|
| 2026.05.04 | ₩161,130 | ₩167,097 | ₩160,607 | ₩165,756 | +2.87% | 7.6만 |
|---|
| 2026.05.01 | ₩160,486 | ₩160,687 | ₩157,160 | ₩159,882 | -0.38% | 17.9만 |
|---|
| 2026.04.30 | ₩157,589 | ₩161,116 | ₩157,589 | ₩161,022 | +2.18% | 3.9만 |
|---|
| 2026.04.29 | ₩158,045 | ₩161,103 | ₩157,522 | ₩160,446 | +1.52% | 7.4만 |
|---|
| 2026.04.28 | ₩151,004 | ₩152,641 | ₩149,985 | ₩152,547 | +1.02% | 2.8만 |
|---|
| 2026.04.27 | ₩148,671 | ₩150,669 | ₩148,604 | ₩149,623 | +0.64% | 2.9만 |
|---|
| 2026.04.24 | ₩146,914 | ₩148,671 | ₩145,426 | ₩148,349 | +0.98% | 4.2만 |
|---|
| 2026.04.23 | ₩144,621 | ₩149,194 | ₩143,910 | ₩148,845 | +2.92% | 5.2만 |
|---|
| 2026.04.22 | ₩140,826 | ₩144,594 | ₩140,826 | ₩143,843 | +2.14% | 6.6만 |
|---|
| 2026.04.21 | ₩135,596 | ₩140,490 | ₩135,073 | ₩139,900 | +3.17% | 5.6만 |
|---|
| 2026.04.20 | ₩132,954 | ₩135,609 | ₩132,645 | ₩134,550 | +1.20% | 7.2만 |
|---|
| 2026.04.17 | ₩127,978 | ₩130,741 | ₩125,390 | ₩130,298 | +1.81% | 16.2만 |
|---|
| 2026.04.16 | ₩134,000 | ₩137,151 | ₩134,000 | ₩136,548 | +1.90% | 8.2만 |
|---|
| 2026.04.15 | ₩130,701 | ₩134,040 | ₩129,990 | ₩132,417 | +1.31% | 5.6만 |
|---|
| 2026.04.14 | ₩133,785 | ₩133,785 | ₩130,955 | ₩131,894 | -1.41% | 16.6만 |
|---|
| 2026.04.13 | ₩137,513 | ₩138,130 | ₩133,436 | ₩134,268 | -2.36% | 13.6만 |
|---|
| 2026.04.10 | ₩130,781 | ₩132,954 | ₩129,842 | ₩130,459 | -0.25% | 8.7만 |
|---|
| 2026.04.09 | ₩132,457 | ₩134,858 | ₩129,145 | ₩131,116 | -1.01% | 12.1만 |
|---|
| 2026.04.08 | ₩126,584 | ₩131,452 | ₩126,463 | ₩130,620 | +3.19% | 7.8만 |
|---|
| 2026.04.07 | ₩143,629 | ₩144,929 | ₩139,994 | ₩141,014 | -1.82% | 7만 |
|---|
| 2026.04.06 | ₩141,040 | ₩144,111 | ₩139,458 | ₩142,985 | +1.38% | 12.9만 |
|---|
| 2026.04.02 | ₩141,885 | ₩142,690 | ₩137,594 | ₩141,724 | -0.11% | 19.4만 |
|---|
| 2026.04.01 | ₩134,710 | ₩135,381 | ₩132,820 | ₩133,436 | -0.95% | 36.3만 |
|---|
| 2026.03.31 | ₩142,153 | ₩142,489 | ₩137,111 | ₩138,586 | -2.51% | 24.3만 |
|---|
| 2026.03.30 | ₩140,450 | ₩142,730 | ₩139,914 | ₩141,952 | +1.07% | 11.9만 |
|---|
| 2026.03.27 | ₩136,119 | ₩139,377 | ₩134,630 | ₩138,559 | +1.79% | 9.3만 |
|---|
| 2026.03.26 | ₩132,162 | ₩134,375 | ₩131,358 | ₩132,350 | +0.14% | 9.3만 |
|---|
| 2026.03.25 | ₩126,168 | ₩129,279 | ₩125,712 | ₩128,166 | +1.58% | 13.9만 |
|---|
| 2026.03.24 | ₩132,323 | ₩134,214 | ₩130,272 | ₩133,101 | +0.59% | 15.6만 |
|---|
| 2026.03.23 | ₩131,170 | ₩131,210 | ₩123,647 | ₩127,214 | -3.02% | 25.1만 |
|---|
| 2026.03.20 | ₩135,689 | ₩141,885 | ₩135,596 | ₩140,705 | +3.70% | 9만 |
|---|
| 2026.03.19 | ₩136,400 | ₩136,400 | ₩130,325 | ₩133,088 | -2.43% | 5.2만 |
|---|
| 2026.03.18 | ₩137,460 | ₩138,653 | ₩130,526 | ₩135,917 | -1.12% | 9.6만 |
|---|
| 2026.03.17 | ₩130,768 | ₩133,651 | ₩130,325 | ₩133,436 | +2.04% | 4.3만 |
|---|
| 2026.03.16 | ₩128,743 | ₩130,097 | ₩126,905 | ₩128,582 | -0.13% | 7.5만 |
|---|
| 2026.03.13 | ₩124,760 | ₩130,137 | ₩124,089 | ₩129,936 | +4.15% | 6.6만 |
|---|
| 2026.03.12 | ₩124,384 | ₩127,737 | ₩122,467 | ₩127,321 | +2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩117,035 | ₩120,281 | ₩114,608 | ₩119,744 | +2.31% | 3.8만 |
|---|
| 2026.03.10 | ₩114,729 | ₩116,137 | ₩106,320 | ₩115,506 | +0.68% | 9.5만 |
|---|
| 2026.03.09 | ₩125,041 | ₩126,932 | ₩108,908 | ₩113,133 | -9.52% | 15.7만 |
|---|
| 2026.03.06 | ₩115,560 | ₩117,773 | ₩114,380 | ₩117,290 | +1.50% | 9.4만 |
|---|
| 2026.03.05 | ₩111,255 | ₩114,326 | ₩110,987 | ₩112,583 | +1.19% | 9만 |
|---|
| 2026.03.04 | ₩105,851 | ₩107,822 | ₩105,515 | ₩107,527 | +1.58% | 4만 |
|---|
| 2026.03.03 | ₩106,696 | ₩106,696 | ₩102,511 | ₩104,013 | -2.51% | 6.3만 |
|---|
| 2026.03.02 | ₩102,565 | ₩102,753 | ₩100,165 | ₩101,559 | -0.98% | 12.7만 |
|---|
| 2026.02.27 | ₩97,684 | ₩97,777 | ₩96,852 | ₩97,737 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩94,988 | ₩97,013 | ₩94,988 | ₩96,316 | +1.40% | 1.8만 |
|---|
| 2026.02.25 | ₩95,887 | ₩96,101 | ₩95,229 | ₩95,873 | -0.01% | 8.6천 |
|---|
| 2026.02.24 | ₩96,182 | ₩96,182 | ₩95,068 | ₩95,779 | -0.42% | 1.7만 |
|---|
| 2026.02.23 | ₩96,302 | ₩96,410 | ₩95,551 | ₩96,047 | -0.26% | 1.7만 |
|---|
| 2026.02.20 | ₩95,618 | ₩95,967 | ₩95,431 | ₩95,632 | +0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩94,720 | ₩95,927 | ₩94,237 | ₩95,927 | +1.27% | 2만 |
|---|
| 2026.02.18 | ₩93,137 | ₩94,210 | ₩93,137 | ₩94,157 | +1.09% | 2만 |
|---|
| 2026.02.17 | ₩91,260 | ₩91,381 | ₩90,442 | ₩91,233 | -0.03% | 9.9천 |
|---|
| 2026.02.13 | ₩91,018 | ₩91,166 | ₩90,549 | ₩90,804 | -0.24% | 2만 |
|---|
| 2026.02.12 | ₩93,164 | ₩93,164 | ₩90,978 | ₩91,340 | -1.96% | 3.3만 |
|---|
| 2026.02.11 | ₩95,659 | ₩95,887 | ₩94,224 | ₩94,814 | -0.88% | 1.1만 |
|---|
| 2026.02.10 | ₩94,760 | ₩94,787 | ₩93,446 | ₩93,848 | -0.96% | 9.2천 |
|---|
| 2026.02.09 | ₩93,660 | ₩95,377 | ₩93,660 | ₩94,733 | +1.15% | 5.7만 |
|---|
| 2026.02.06 | ₩91,622 | ₩93,580 | ₩91,622 | ₩93,110 | +1.62% | 1.3만 |
|---|
| 2026.02.05 | ₩92,400 | ₩92,614 | ₩91,153 | ₩91,850 | -0.60% | 1.2만 |
|---|
| 2026.02.04 | ₩91,099 | ₩93,835 | ₩90,978 | ₩92,856 | +1.93% | 5.1만 |
|---|
| 2026.02.03 | ₩89,436 | ₩91,381 | ₩89,436 | ₩91,381 | +2.17% | 4.3만 |
|---|
| 2026.02.02 | ₩89,275 | ₩89,275 | ₩87,639 | ₩88,175 | -1.23% | 24.2만 |
|---|
| 2026.01.30 | ₩92,856 | ₩93,271 | ₩91,193 | ₩93,030 | +0.19% | 9.3천 |
|---|
| 2026.01.29 | ₩93,030 | ₩93,030 | ₩91,608 | ₩92,172 | -0.92% | 2.5만 |
|---|
| 2026.01.28 | ₩90,522 | ₩90,911 | ₩89,879 | ₩90,871 | +0.39% | 3.5만 |
|---|
| 2026.01.27 | ₩87,572 | ₩89,838 | ₩87,572 | ₩89,838 | +2.59% | 1.4만 |
|---|
| 2026.01.26 | ₩87,800 | ₩88,216 | ₩87,304 | ₩87,706 | -0.11% | 3.6만 |
|---|
| 2026.01.23 | ₩89,114 | ₩89,315 | ₩88,725 | ₩88,926 | -0.21% | 9.9천 |
|---|
| 2026.01.22 | ₩88,484 | ₩88,484 | ₩86,754 | ₩87,558 | -1.05% | 8.5천 |
|---|
| 2026.01.21 | ₩88,752 | ₩89,583 | ₩88,752 | ₩89,449 | +0.79% | 2.1만 |
|---|
| 2026.01.20 | ₩87,545 | ₩88,296 | ₩87,196 | ₩87,277 | -0.31% | 1.9만 |
|---|
| 2026.01.16 | ₩86,512 | ₩86,928 | ₩86,150 | ₩86,258 | -0.29% | 1.4만 |
|---|
| 2026.01.15 | ₩85,708 | ₩86,486 | ₩85,305 | ₩86,124 | +0.49% | 1.4만 |
|---|
| 2026.01.14 | ₩88,712 | ₩88,832 | ₩86,150 | ₩86,673 | -2.30% | 3.9만 |
|---|
| 2026.01.13 | ₩87,384 | ₩88,765 | ₩87,384 | ₩88,149 | +0.87% | 1.4만 |
|---|
| 2026.01.12 | ₩86,486 | ₩86,968 | ₩86,164 | ₩86,834 | +0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩86,110 | ₩86,901 | ₩85,748 | ₩85,802 | -0.36% | 1.4만 |
|---|
| 2026.01.08 | ₩83,857 | ₩86,284 | ₩83,777 | ₩86,217 | +2.81% | 3.5만 |
|---|
| 2026.01.07 | ₩82,462 | ₩82,476 | ₩81,980 | ₩82,288 | -0.21% | 2만 |
|---|
| 2026.01.06 | ₩83,790 | ₩83,803 | ₩81,926 | ₩81,926 | -2.22% | 1.5만 |
|---|
| 2026.01.05 | ₩82,382 | ₩83,361 | ₩82,382 | ₩83,012 | +0.77% | 6.3만 |
|---|
| 2026.01.02 | ₩81,939 | ₩82,248 | ₩81,403 | ₩82,154 | +0.26% | 5.9만 |
|---|
| 2025.12.31 | ₩83,589 | ₩83,589 | ₩82,583 | ₩82,784 | -0.96% | 3.5만 |
|---|
| 2025.12.30 | ₩83,777 | ₩83,938 | ₩83,616 | ₩83,803 | +0.03% | 6.5천 |
|---|
| 2025.12.29 | ₩83,643 | ₩83,991 | ₩83,079 | ₩83,079 | -0.67% | 1.2만 |
|---|
| 2025.12.26 | ₩83,415 | ₩83,562 | ₩82,342 | ₩82,556 | -1.03% | 2.2만 |
|---|
| 2025.12.24 | ₩84,970 | ₩85,212 | ₩84,501 | ₩84,715 | -0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩84,219 | ₩84,742 | ₩83,911 | ₩84,675 | +0.54% | 9.8천 |
|---|
| 2025.12.22 | ₩84,085 | ₩84,487 | ₩84,085 | ₩84,487 | +0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩82,838 | ₩82,959 | ₩82,369 | ₩82,838 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩82,932 | ₩82,932 | ₩82,248 | ₩82,275 | -0.79% | 8.3천 |
|---|
| 2025.12.17 | ₩81,926 | ₩82,757 | ₩81,926 | ₩82,597 | +0.82% | 2.1만 |
|---|
| 2025.12.16 | ₩82,275 | ₩82,275 | ₩81,282 | ₩81,282 | -1.21% | 1.1만 |
|---|
| 2025.12.15 | ₩84,286 | ₩84,286 | ₩83,549 | ₩83,683 | -0.72% | 1.6만 |
|---|
| 2025.12.12 | ₩84,890 | ₩85,198 | ₩84,528 | ₩84,823 | -0.08% | 9.6천 |
|---|
| 2025.12.11 | ₩84,823 | ₩85,453 | ₩84,487 | ₩85,453 | +0.74% | 1.1만 |
|---|
| 2025.12.10 | ₩85,802 | ₩86,781 | ₩85,413 | ₩86,579 | +0.91% | 1.5만 |
|---|
| 2025.12.09 | ₩86,861 | ₩87,035 | ₩86,579 | ₩86,794 | -0.08% | 1.4만 |
|---|
| 2025.12.08 | ₩87,465 | ₩87,760 | ₩86,807 | ₩86,928 | -0.61% | 6.4천 |
|---|
| 2025.12.05 | ₩88,269 | ₩89,476 | ₩88,269 | ₩88,752 | +0.55% | 1.5만 |
|---|
| 2025.12.04 | ₩88,202 | ₩88,551 | ₩88,001 | ₩88,470 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩89,087 | ₩89,248 | ₩88,350 | ₩88,390 | -0.78% | 5.7천 |
|---|
| 2025.12.02 | ₩89,355 | ₩89,651 | ₩88,390 | ₩88,470 | -0.99% | 3.8만 |
|---|
| 2025.12.01 | ₩89,516 | ₩90,630 | ₩89,516 | ₩90,334 | +0.91% | 4.8만 |
|---|
| 2025.11.28 | ₩89,651 | ₩90,442 | ₩89,624 | ₩89,771 | +0.13% | 2만 |
|---|
| 2025.11.26 | ₩87,572 | ₩88,457 | ₩87,572 | ₩88,229 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩86,754 | ₩87,116 | ₩86,124 | ₩87,049 | +0.34% | 1.3만 |
|---|
| 2025.11.24 | ₩87,062 | ₩88,497 | ₩86,553 | ₩88,497 | +1.65% | 6.1천 |
|---|
| 2025.11.21 | ₩88,014 | ₩88,068 | ₩87,223 | ₩87,371 | -0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,637 | ₩90,308 | ₩88,336 | ₩88,725 | -1.02% | 1.5만 |
|---|
| 2025.11.19 | ₩90,361 | ₩90,482 | ₩89,476 | ₩89,959 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩91,287 | ₩92,976 | ₩91,166 | ₩92,842 | +1.70% | 1.5만 |
|---|
| 2025.11.17 | ₩92,829 | ₩93,003 | ₩92,132 | ₩92,225 | -0.65% | 1.7만 |
|---|
| 2025.11.14 | ₩91,810 | ₩93,701 | ₩91,810 | ₩93,151 | +1.46% | 4.4만 |
|---|
| 2025.11.13 | ₩91,702 | ₩91,836 | ₩90,750 | ₩90,790 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩92,775 | ₩92,775 | ₩90,670 | ₩90,750 | -2.18% | 1.6만 |
|---|
| 2025.11.11 | ₩92,735 | ₩93,540 | ₩92,695 | ₩93,325 | +0.64% | 1.6만 |
|---|
| 2025.11.10 | ₩90,603 | ₩91,501 | ₩90,039 | ₩91,354 | +0.83% | 2.4만 |
|---|
| 2025.11.07 | ₩90,697 | ₩90,978 | ₩90,039 | ₩90,428 | -0.30% | 3.4만 |
|---|
| 2025.11.06 | ₩89,999 | ₩91,287 | ₩89,476 | ₩90,992 | +1.10% | 5만 |
|---|
| 2025.11.05 | ₩88,430 | ₩89,637 | ₩88,242 | ₩88,604 | +0.20% | 13.7만 |
|---|
| 2025.11.04 | ₩88,377 | ₩89,557 | ₩88,081 | ₩89,047 | +0.76% | 22.1만 |
|---|
| 2025.11.03 | ₩88,832 | ₩89,409 | ₩88,296 | ₩89,020 | +0.21% | 26.9만 |
|---|
| 2025.10.31 | ₩87,652 | ₩88,055 | ₩87,411 | ₩87,934 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩86,472 | ₩87,626 | ₩86,311 | ₩87,156 | +0.79% | 2.8만 |
|---|
| 2025.10.29 | ₩87,505 | ₩88,001 | ₩86,968 | ₩87,532 | +0.03% | 3.4만 |
|---|
| 2025.10.28 | ₩86,016 | ₩86,258 | ₩85,520 | ₩85,949 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩86,526 | ₩86,901 | ₩86,298 | ₩86,593 | +0.08% | 8.6천 |
|---|
| 2025.10.24 | ₩86,754 | ₩87,599 | ₩86,351 | ₩86,419 | -0.39% | 1.7만 |
|---|
| 2025.10.23 | ₩86,767 | ₩87,170 | ₩86,325 | ₩86,526 | -0.28% | 2.6만 |
|---|
| 2025.10.22 | ₩83,589 | ₩85,104 | ₩83,575 | ₩84,702 | +1.33% | 3.6만 |
|---|
| 2025.10.21 | ₩81,725 | ₩82,838 | ₩81,188 | ₩82,221 | +0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩81,711 | ₩82,328 | ₩81,711 | ₩82,315 | +0.74% | 1.8만 |
|---|
| 2025.10.17 | ₩81,819 | ₩82,409 | ₩81,765 | ₩82,409 | +0.72% | 9.6천 |
|---|
| 2025.10.16 | ₩82,141 | ₩82,650 | ₩81,001 | ₩81,644 | -0.60% | 1.2만 |
|---|
| 2025.10.15 | ₩82,462 | ₩82,677 | ₩82,141 | ₩82,650 | +0.23% | 4.8천 |
|---|
| 2025.10.14 | ₩82,047 | ₩82,248 | ₩81,229 | ₩81,832 | -0.26% | 2.5만 |
|---|
| 2025.10.13 | ₩82,503 | ₩83,200 | ₩82,422 | ₩83,026 | +0.63% | 1.7만 |
|---|
| 2025.10.10 | ₩82,757 | ₩83,361 | ₩81,390 | ₩81,671 | -1.31% | 3.5만 |
|---|