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 | ₩197,021 | ₩199,408 | ₩196,230 | ₩196,230 | -0.40% | 1.6만 |
| 2026.10.08 | ₩200,521 | ₩203,794 | ₩198,402 | ₩199,180 | -0.67% | 3.9만 |
| 2026.10.07 | ₩202,989 | ₩203,351 | ₩193,641 | ₩195,506 | -3.69% | 2.3만 |
| 2026.10.06 | ₩194,084 | ₩199,703 | ₩191,992 | ₩199,703 | +2.90% | 3.1만 |
| 2026.10.05 | ₩196,632 | ₩197,410 | ₩194,164 | ₩194,701 | -0.98% | 5.5만 |
| 2026.10.02 | ₩197,155 | ₩200,186 | ₩193,762 | ₩200,186 | +1.54% | 5.6만 |
| 2026.10.01 | ₩197,477 | ₩205,389 | ₩197,477 | ₩205,027 | +3.82% | 26.7만 |
| 2026.09.30 | ₩195,358 | ₩197,893 | ₩195,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,713 |
| +0.69% |
| 2.4만 |
| 2026.09.29 | ₩188,505 | ₩190,852 | ₩187,446 | ₩187,794 | -0.38% | 2.5만 |
|---|
| 2026.09.28 | ₩193,159 | ₩193,320 | ₩188,290 | ₩190,396 | -1.43% | 4.1만 |
|---|
| 2026.09.25 | ₩193,092 | ₩195,868 | ₩190,611 | ₩192,381 | -0.37% | 6.9만 |
|---|
| 2026.09.24 | ₩202,882 | ₩205,805 | ₩199,234 | ₩200,481 | -1.18% | 7.8만 |
|---|
| 2026.09.23 | ₩196,431 | ₩201,795 | ₩194,768 | ₩201,554 | +2.61% | 5만 |
|---|
| 2026.09.22 | ₩193,038 | ₩196,243 | ₩191,482 | ₩192,206 | -0.43% | 3.8만 |
|---|
| 2026.09.21 | ₩192,917 | ₩193,628 | ₩190,181 | ₩190,852 | -1.07% | 2.5만 |
|---|
| 2026.09.18 | ₩193,199 | ₩195,559 | ₩192,555 | ₩194,687 | +0.77% | 4.5만 |
|---|
| 2026.09.17 | ₩190,503 | ₩195,506 | ₩189,940 | ₩193,990 | +1.83% | 3.9만 |
|---|
| 2026.09.16 | ₩190,932 | ₩195,680 | ₩189,296 | ₩195,680 | +2.49% | 15.6만 |
|---|
| 2026.09.15 | ₩188,277 | ₩193,816 | ₩188,277 | ₩193,695 | +2.88% | 5.3만 |
|---|
| 2026.09.14 | ₩192,032 | ₩192,300 | ₩183,959 | ₩185,434 | -3.44% | 3.4만 |
|---|
| 2026.09.11 | ₩185,796 | ₩188,116 | ₩184,133 | ₩186,011 | +0.12% | 3.8만 |
|---|
| 2026.09.10 | ₩185,139 | ₩189,632 | ₩184,093 | ₩189,390 | +2.30% | 4.4만 |
|---|
| 2026.09.09 | ₩179,144 | ₩179,761 | ₩177,200 | ₩179,761 | +0.34% | 2.5만 |
|---|
| 2026.09.08 | ₩182,524 | ₩185,233 | ₩179,439 | ₩182,403 | -0.07% | 10.3만 |
|---|
| 2026.09.04 | ₩173,324 | ₩179,171 | ₩172,063 | ₩178,661 | +3.08% | 3.7만 |
|---|
| 2026.09.03 | ₩172,358 | ₩175,966 | ₩172,358 | ₩175,966 | +2.09% | 1.7만 |
|---|
| 2026.09.02 | ₩177,629 | ₩177,629 | ₩172,398 | ₩172,881 | -2.67% | 5.3만 |
|---|
| 2026.09.01 | ₩174,075 | ₩176,623 | ₩171,433 | ₩176,623 | +1.46% | 20.8만 |
|---|
| 2026.08.31 | ₩168,898 | ₩173,284 | ₩168,898 | ₩173,284 | +2.60% | 3.1만 |
|---|
| 2026.08.28 | ₩166,954 | ₩170,749 | ₩166,954 | ₩169,958 | +1.80% | 1.5만 |
|---|
| 2026.08.27 | ₩164,540 | ₩167,074 | ₩164,540 | ₩166,149 | +0.98% | 8.9천 |
|---|
| 2026.08.26 | ₩162,944 | ₩166,109 | ₩162,944 | ₩163,802 | +0.53% | 1.3만 |
|---|
| 2026.08.25 | ₩163,909 | ₩164,955 | ₩161,012 | ₩161,012 | -1.77% | 2.6만 |
|---|
| 2026.08.24 | ₩167,758 | ₩167,839 | ₩164,593 | ₩165,452 | -1.38% | 2.5만 |
|---|
| 2026.08.21 | ₩170,199 | ₩170,709 | ₩168,482 | ₩168,791 | -0.83% | 2.4만 |
|---|
| 2026.08.20 | ₩166,793 | ₩168,161 | ₩165,425 | ₩168,080 | +0.77% | 2.2만 |
|---|
| 2026.08.19 | ₩167,249 | ₩167,463 | ₩163,976 | ₩164,593 | -1.59% | 1.7만 |
|---|
| 2026.08.18 | ₩167,624 | ₩168,415 | ₩165,827 | ₩168,013 | +0.23% | 2.8만 |
|---|
| 2026.08.17 | ₩160,261 | ₩165,787 | ₩160,261 | ₩165,760 | +3.43% | 3만 |
|---|
| 2026.08.14 | ₩156,708 | ₩161,495 | ₩156,560 | ₩160,543 | +2.45% | 2.9만 |
|---|
| 2026.08.13 | ₩159,484 | ₩160,329 | ₩157,593 | ₩158,062 | -0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩157,271 | ₩159,966 | ₩156,976 | ₩159,215 | +1.24% | 2.6만 |
|---|
| 2026.08.11 | ₩156,909 | ₩159,658 | ₩156,694 | ₩159,524 | +1.67% | 2.9만 |
|---|
| 2026.08.10 | ₩155,206 | ₩159,175 | ₩155,125 | ₩158,719 | +2.26% | 6.8만 |
|---|
| 2026.08.07 | ₩149,291 | ₩151,933 | ₩149,291 | ₩149,734 | +0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩145,979 | ₩149,828 | ₩145,724 | ₩149,278 | +2.26% | 2.9만 |
|---|
| 2026.08.05 | ₩143,082 | ₩144,986 | ₩141,808 | ₩143,028 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩143,618 | ₩144,584 | ₩142,157 | ₩143,833 | +0.15% | 8.7만 |
|---|
| 2026.08.03 | ₩152,255 | ₩152,309 | ₩149,452 | ₩149,828 | -1.59% | 19.5만 |
|---|
| 2026.07.31 | ₩157,767 | ₩158,800 | ₩156,748 | ₩158,169 | +0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩159,363 | ₩160,033 | ₩157,459 | ₩158,183 | -0.74% | 10.3만 |
|---|
| 2026.07.29 | ₩162,126 | ₩163,695 | ₩161,240 | ₩162,917 | +0.49% | 4.6만 |
|---|
| 2026.07.28 | ₩159,698 | ₩160,932 | ₩157,888 | ₩158,652 | -0.66% | 6만 |
|---|
| 2026.07.27 | ₩161,053 | ₩162,059 | ₩159,725 | ₩159,873 | -0.73% | 3.2만 |
|---|
| 2026.07.24 | ₩164,647 | ₩165,264 | ₩163,292 | ₩165,264 | +0.37% | 6.1만 |
|---|
| 2026.07.23 | ₩166,457 | ₩169,984 | ₩165,961 | ₩167,611 | +0.69% | 8.2만 |
|---|
| 2026.07.22 | ₩164,633 | ₩166,779 | ₩163,252 | ₩164,633 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩162,367 | ₩163,976 | ₩162,367 | ₩163,520 | +0.71% | 2.8만 |
|---|
| 2026.07.20 | ₩161,375 | ₩162,179 | ₩160,168 | ₩161,777 | +0.25% | 4.1만 |
|---|
| 2026.07.17 | ₩160,409 | ₩163,480 | ₩159,604 | ₩160,758 | +0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩159,122 | ₩159,122 | ₩155,366 | ₩156,225 | -1.82% | 2만 |
|---|
| 2026.07.15 | ₩154,951 | ₩157,673 | ₩153,931 | ₩157,566 | +1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩155,138 | ₩155,138 | ₩151,933 | ₩153,636 | -0.97% | 2.7만 |
|---|
| 2026.07.13 | ₩144,812 | ₩150,686 | ₩144,664 | ₩150,096 | +3.65% | 3.8만 |
|---|
| 2026.07.10 | ₩142,666 | ₩142,666 | ₩140,225 | ₩142,224 | -0.31% | 1.9만 |
|---|
| 2026.07.09 | ₩149,318 | ₩149,318 | ₩143,498 | ₩143,846 | -3.66% | 2.8만 |
|---|
| 2026.07.08 | ₩145,429 | ₩149,667 | ₩143,753 | ₩148,393 | +2.04% | 10.2만 |
|---|
| 2026.07.07 | ₩140,319 | ₩142,760 | ₩139,796 | ₩142,022 | +1.21% | 1.3만 |
|---|
| 2026.07.06 | ₩142,546 | ₩143,498 | ₩141,795 | ₩142,934 | +0.27% | 2만 |
|---|
| 2026.07.02 | ₩136,806 | ₩139,005 | ₩135,827 | ₩138,066 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩138,777 | ₩140,655 | ₩137,999 | ₩139,756 | +0.71% | 15.2만 |
|---|
| 2026.06.30 | ₩138,898 | ₩138,898 | ₩137,637 | ₩138,093 | -0.58% | 2.4만 |
|---|
| 2026.06.29 | ₩136,524 | ₩137,878 | ₩136,403 | ₩137,476 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩134,070 | ₩134,807 | ₩133,158 | ₩134,807 | +0.55% | 3.2만 |
|---|
| 2026.06.25 | ₩133,667 | ₩138,053 | ₩133,480 | ₩137,543 | +2.90% | 4만 |
|---|
| 2026.06.24 | ₩131,884 | ₩133,104 | ₩131,441 | ₩132,085 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩134,405 | ₩135,894 | ₩133,694 | ₩135,840 | +1.07% | 7.9천 |
|---|
| 2026.06.22 | ₩137,181 | ₩137,463 | ₩135,692 | ₩137,382 | +0.15% | 3.5만 |
|---|
| 2026.06.18 | ₩133,909 | ₩138,160 | ₩132,688 | ₩137,181 | +2.44% | 2.3만 |
|---|
| 2026.06.17 | ₩133,775 | ₩136,792 | ₩133,225 | ₩134,325 | +0.41% | 2.2만 |
|---|
| 2026.06.16 | ₩135,049 | ₩135,625 | ₩131,870 | ₩134,472 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩137,637 | ₩137,785 | ₩136,108 | ₩137,543 | -0.07% | 4만 |
|---|
| 2026.06.12 | ₩141,218 | ₩143,149 | ₩140,105 | ₩141,003 | -0.15% | 6.1만 |
|---|
| 2026.06.11 | ₩144,302 | ₩147,508 | ₩141,580 | ₩142,237 | -1.43% | 4.9만 |
|---|
| 2026.06.10 | ₩142,157 | ₩144,973 | ₩141,929 | ₩144,088 | +1.36% | 1.1만 |
|---|
| 2026.06.09 | ₩140,668 | ₩140,668 | ₩137,959 | ₩140,386 | -0.20% | 2.1만 |
|---|
| 2026.06.08 | ₩142,183 | ₩143,565 | ₩141,459 | ₩142,009 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩141,231 | ₩141,862 | ₩140,494 | ₩140,936 | -0.21% | 5만 |
|---|
| 2026.06.04 | ₩140,400 | ₩141,365 | ₩139,099 | ₩141,312 | +0.65% | 5.1만 |
|---|
| 2026.06.03 | ₩146,435 | ₩146,824 | ₩145,013 | ₩145,281 | -0.79% | 2.2만 |
|---|
| 2026.06.02 | ₩144,155 | ₩145,939 | ₩144,155 | ₩145,563 | +0.98% | 3.5만 |
|---|
| 2026.06.01 | ₩144,946 | ₩146,783 | ₩142,291 | ₩143,069 | -1.30% | 13.3만 |
|---|
| 2026.05.29 | ₩142,572 | ₩144,021 | ₩139,126 | ₩141,097 | -1.03% | 6.4만 |
|---|
| 2026.05.28 | ₩143,471 | ₩144,530 | ₩141,151 | ₩144,490 | +0.71% | 5.8만 |
|---|
| 2026.05.27 | ₩141,540 | ₩143,377 | ₩140,695 | ₩142,693 | +0.81% | 3.4만 |
|---|
| 2026.05.26 | ₩149,171 | ₩150,378 | ₩144,933 | ₩145,389 | -2.54% | 7.8만 |
|---|
| 2026.05.22 | ₩154,629 | ₩155,997 | ₩152,818 | ₩154,548 | -0.05% | 5.1만 |
|---|
| 2026.05.21 | ₩159,564 | ₩159,792 | ₩150,954 | ₩154,200 | -3.36% | 7.6만 |
|---|
| 2026.05.20 | ₩162,514 | ₩163,252 | ₩155,970 | ₩156,439 | -3.74% | 4만 |
|---|
| 2026.05.19 | ₩166,028 | ₩166,028 | ₩163,185 | ₩164,902 | -0.68% | 1.5만 |
|---|
| 2026.05.18 | ₩163,547 | ₩168,268 | ₩163,547 | ₩164,714 | +0.71% | 3.6만 |
|---|
| 2026.05.15 | ₩162,152 | ₩164,982 | ₩162,152 | ₩164,607 | +1.51% | 2.7만 |
|---|
| 2026.05.14 | ₩158,035 | ₩160,838 | ₩157,499 | ₩160,784 | +1.74% | 1.9만 |
|---|
| 2026.05.13 | ₩162,769 | ₩163,789 | ₩160,570 | ₩160,919 | -1.14% | 2.5만 |
|---|
| 2026.05.12 | ₩164,499 | ₩165,063 | ₩163,239 | ₩164,526 | +0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩158,894 | ₩162,246 | ₩158,652 | ₩160,355 | +0.92% | 3.8만 |
|---|
| 2026.05.08 | ₩152,631 | ₩157,324 | ₩152,255 | ₩156,560 | +2.57% | 3.1만 |
|---|
| 2026.05.07 | ₩149,010 | ₩156,010 | ₩148,420 | ₩155,152 | +4.12% | 4.8만 |
|---|
| 2026.05.06 | ₩153,797 | ₩154,790 | ₩152,054 | ₩153,650 | -0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩161,844 | ₩161,898 | ₩160,047 | ₩161,039 | -0.50% | 7.8만 |
|---|
| 2026.05.04 | ₩161,133 | ₩167,101 | ₩160,610 | ₩165,760 | +2.87% | 7.6만 |
|---|
| 2026.05.01 | ₩160,489 | ₩160,691 | ₩157,164 | ₩159,886 | -0.38% | 17.9만 |
|---|
| 2026.04.30 | ₩157,593 | ₩161,120 | ₩157,593 | ₩161,026 | +2.18% | 3.9만 |
|---|
| 2026.04.29 | ₩158,049 | ₩161,106 | ₩157,526 | ₩160,449 | +1.52% | 7.4만 |
|---|
| 2026.04.28 | ₩151,008 | ₩152,644 | ₩149,989 | ₩152,550 | +1.02% | 2.8만 |
|---|
| 2026.04.27 | ₩148,674 | ₩150,673 | ₩148,607 | ₩149,627 | +0.64% | 2.9만 |
|---|
| 2026.04.24 | ₩146,918 | ₩148,674 | ₩145,429 | ₩148,352 | +0.98% | 4.2만 |
|---|
| 2026.04.23 | ₩144,624 | ₩149,197 | ₩143,913 | ₩148,849 | +2.92% | 5.2만 |
|---|
| 2026.04.22 | ₩140,829 | ₩144,597 | ₩140,829 | ₩143,846 | +2.14% | 6.6만 |
|---|
| 2026.04.21 | ₩135,599 | ₩140,494 | ₩135,076 | ₩139,904 | +3.17% | 5.6만 |
|---|
| 2026.04.20 | ₩132,957 | ₩135,612 | ₩132,648 | ₩134,553 | +1.20% | 7.2만 |
|---|
| 2026.04.17 | ₩127,981 | ₩130,744 | ₩125,393 | ₩130,301 | +1.81% | 16.2만 |
|---|
| 2026.04.16 | ₩134,003 | ₩137,154 | ₩134,003 | ₩136,551 | +1.90% | 8.2만 |
|---|
| 2026.04.15 | ₩130,704 | ₩134,043 | ₩129,993 | ₩132,420 | +1.31% | 5.6만 |
|---|
| 2026.04.14 | ₩133,788 | ₩133,788 | ₩130,958 | ₩131,897 | -1.41% | 16.6만 |
|---|
| 2026.04.13 | ₩137,516 | ₩138,133 | ₩133,439 | ₩134,271 | -2.36% | 13.6만 |
|---|
| 2026.04.10 | ₩130,784 | ₩132,957 | ₩129,845 | ₩130,462 | -0.25% | 8.7만 |
|---|
| 2026.04.09 | ₩132,460 | ₩134,861 | ₩129,148 | ₩131,119 | -1.01% | 12.1만 |
|---|
| 2026.04.08 | ₩126,586 | ₩131,455 | ₩126,466 | ₩130,623 | +3.19% | 7.8만 |
|---|
| 2026.04.07 | ₩143,632 | ₩144,933 | ₩139,997 | ₩141,017 | -1.82% | 7만 |
|---|
| 2026.04.06 | ₩141,043 | ₩144,115 | ₩139,461 | ₩142,988 | +1.38% | 12.9만 |
|---|
| 2026.04.02 | ₩141,888 | ₩142,693 | ₩137,597 | ₩141,727 | -0.11% | 19.4만 |
|---|
| 2026.04.01 | ₩134,713 | ₩135,384 | ₩132,823 | ₩133,439 | -0.95% | 36.3만 |
|---|
| 2026.03.31 | ₩142,157 | ₩142,492 | ₩137,114 | ₩138,589 | -2.51% | 24.3만 |
|---|
| 2026.03.30 | ₩140,453 | ₩142,733 | ₩139,917 | ₩141,955 | +1.07% | 11.9만 |
|---|
| 2026.03.27 | ₩136,122 | ₩139,381 | ₩134,633 | ₩138,562 | +1.79% | 9.3만 |
|---|
| 2026.03.26 | ₩132,165 | ₩134,378 | ₩131,361 | ₩132,353 | +0.14% | 9.3만 |
|---|
| 2026.03.25 | ₩126,171 | ₩129,282 | ₩125,715 | ₩128,169 | +1.58% | 13.9만 |
|---|
| 2026.03.24 | ₩132,326 | ₩134,217 | ₩130,274 | ₩133,104 | +0.59% | 15.6만 |
|---|
| 2026.03.23 | ₩131,173 | ₩131,213 | ₩123,649 | ₩127,217 | -3.02% | 25.1만 |
|---|
| 2026.03.20 | ₩135,692 | ₩141,888 | ₩135,599 | ₩140,708 | +3.70% | 9만 |
|---|
| 2026.03.19 | ₩136,403 | ₩136,403 | ₩130,328 | ₩133,091 | -2.43% | 5.2만 |
|---|
| 2026.03.18 | ₩137,463 | ₩138,656 | ₩130,529 | ₩135,920 | -1.12% | 9.6만 |
|---|
| 2026.03.17 | ₩130,771 | ₩133,654 | ₩130,328 | ₩133,439 | +2.04% | 4.3만 |
|---|
| 2026.03.16 | ₩128,746 | ₩130,100 | ₩126,908 | ₩128,585 | -0.13% | 7.5만 |
|---|
| 2026.03.13 | ₩124,763 | ₩130,140 | ₩124,092 | ₩129,939 | +4.15% | 6.6만 |
|---|
| 2026.03.12 | ₩124,387 | ₩127,740 | ₩122,469 | ₩127,324 | +2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩117,038 | ₩120,283 | ₩114,610 | ₩119,747 | +2.31% | 3.8만 |
|---|
| 2026.03.10 | ₩114,731 | ₩116,139 | ₩106,322 | ₩115,509 | +0.68% | 9.5만 |
|---|
| 2026.03.09 | ₩125,044 | ₩126,935 | ₩108,911 | ₩113,135 | -9.52% | 15.7만 |
|---|
| 2026.03.06 | ₩115,563 | ₩117,775 | ₩114,382 | ₩117,293 | +1.50% | 9.4만 |
|---|
| 2026.03.05 | ₩111,258 | ₩114,329 | ₩110,989 | ₩112,585 | +1.19% | 9만 |
|---|
| 2026.03.04 | ₩105,853 | ₩107,824 | ₩105,518 | ₩107,529 | +1.58% | 4만 |
|---|
| 2026.03.03 | ₩106,698 | ₩106,698 | ₩102,514 | ₩104,016 | -2.51% | 6.3만 |
|---|
| 2026.03.02 | ₩102,567 | ₩102,755 | ₩100,167 | ₩101,562 | -0.98% | 12.7만 |
|---|
| 2026.02.27 | ₩97,686 | ₩97,780 | ₩96,854 | ₩97,739 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩94,990 | ₩97,015 | ₩94,990 | ₩96,318 | +1.40% | 1.8만 |
|---|
| 2026.02.25 | ₩95,889 | ₩96,103 | ₩95,232 | ₩95,875 | -0.01% | 8.6천 |
|---|
| 2026.02.24 | ₩96,184 | ₩96,184 | ₩95,071 | ₩95,781 | -0.42% | 1.7만 |
|---|
| 2026.02.23 | ₩96,304 | ₩96,412 | ₩95,553 | ₩96,050 | -0.26% | 1.7만 |
|---|
| 2026.02.20 | ₩95,620 | ₩95,969 | ₩95,433 | ₩95,634 | +0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩94,722 | ₩95,929 | ₩94,239 | ₩95,929 | +1.27% | 2만 |
|---|
| 2026.02.18 | ₩93,139 | ₩94,212 | ₩93,139 | ₩94,159 | +1.09% | 2만 |
|---|
| 2026.02.17 | ₩91,262 | ₩91,383 | ₩90,444 | ₩91,235 | -0.03% | 9.9천 |
|---|
| 2026.02.13 | ₩91,020 | ₩91,168 | ₩90,551 | ₩90,806 | -0.24% | 2만 |
|---|
| 2026.02.12 | ₩93,166 | ₩93,166 | ₩90,980 | ₩91,342 | -1.96% | 3.3만 |
|---|
| 2026.02.11 | ₩95,661 | ₩95,889 | ₩94,226 | ₩94,816 | -0.88% | 1.1만 |
|---|
| 2026.02.10 | ₩94,762 | ₩94,789 | ₩93,448 | ₩93,850 | -0.96% | 9.2천 |
|---|
| 2026.02.09 | ₩93,662 | ₩95,379 | ₩93,662 | ₩94,735 | +1.15% | 5.7만 |
|---|
| 2026.02.06 | ₩91,624 | ₩93,582 | ₩91,624 | ₩93,113 | +1.62% | 1.3만 |
|---|
| 2026.02.05 | ₩92,402 | ₩92,616 | ₩91,155 | ₩91,852 | -0.60% | 1.2만 |
|---|
| 2026.02.04 | ₩91,101 | ₩93,837 | ₩90,980 | ₩92,858 | +1.93% | 5.1만 |
|---|
| 2026.02.03 | ₩89,438 | ₩91,383 | ₩89,438 | ₩91,383 | +2.17% | 4.3만 |
|---|
| 2026.02.02 | ₩89,277 | ₩89,277 | ₩87,641 | ₩88,177 | -1.23% | 24.2만 |
|---|
| 2026.01.30 | ₩92,858 | ₩93,274 | ₩91,195 | ₩93,032 | +0.19% | 9.3천 |
|---|
| 2026.01.29 | ₩93,032 | ₩93,032 | ₩91,611 | ₩92,174 | -0.92% | 2.5만 |
|---|
| 2026.01.28 | ₩90,524 | ₩90,913 | ₩89,881 | ₩90,873 | +0.39% | 3.5만 |
|---|
| 2026.01.27 | ₩87,574 | ₩89,840 | ₩87,574 | ₩89,840 | +2.59% | 1.4만 |
|---|
| 2026.01.26 | ₩87,802 | ₩88,218 | ₩87,306 | ₩87,708 | -0.11% | 3.6만 |
|---|
| 2026.01.23 | ₩89,116 | ₩89,317 | ₩88,727 | ₩88,928 | -0.21% | 9.9천 |
|---|
| 2026.01.22 | ₩88,486 | ₩88,486 | ₩86,756 | ₩87,560 | -1.05% | 8.5천 |
|---|
| 2026.01.21 | ₩88,754 | ₩89,585 | ₩88,754 | ₩89,451 | +0.79% | 2.1만 |
|---|
| 2026.01.20 | ₩87,547 | ₩88,298 | ₩87,198 | ₩87,279 | -0.31% | 1.9만 |
|---|
| 2026.01.16 | ₩86,514 | ₩86,930 | ₩86,152 | ₩86,260 | -0.29% | 1.4만 |
|---|
| 2026.01.15 | ₩85,710 | ₩86,488 | ₩85,307 | ₩86,125 | +0.49% | 1.4만 |
|---|
| 2026.01.14 | ₩88,714 | ₩88,834 | ₩86,152 | ₩86,675 | -2.30% | 3.9만 |
|---|
| 2026.01.13 | ₩87,386 | ₩88,767 | ₩87,386 | ₩88,151 | +0.87% | 1.4만 |
|---|
| 2026.01.12 | ₩86,488 | ₩86,970 | ₩86,166 | ₩86,836 | +0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩86,112 | ₩86,903 | ₩85,750 | ₩85,804 | -0.36% | 1.4만 |
|---|
| 2026.01.08 | ₩83,859 | ₩86,286 | ₩83,779 | ₩86,219 | +2.81% | 3.5만 |
|---|
| 2026.01.07 | ₩82,464 | ₩82,478 | ₩81,981 | ₩82,290 | -0.21% | 2만 |
|---|
| 2026.01.06 | ₩83,792 | ₩83,805 | ₩81,928 | ₩81,928 | -2.22% | 1.5만 |
|---|
| 2026.01.05 | ₩82,384 | ₩83,363 | ₩82,384 | ₩83,014 | +0.77% | 6.3만 |
|---|
| 2026.01.02 | ₩81,941 | ₩82,250 | ₩81,405 | ₩82,156 | +0.26% | 5.9만 |
|---|
| 2025.12.31 | ₩83,591 | ₩83,591 | ₩82,585 | ₩82,786 | -0.96% | 3.5만 |
|---|
| 2025.12.30 | ₩83,779 | ₩83,939 | ₩83,618 | ₩83,805 | +0.03% | 6.5천 |
|---|
| 2025.12.29 | ₩83,644 | ₩83,993 | ₩83,081 | ₩83,081 | -0.67% | 1.2만 |
|---|
| 2025.12.26 | ₩83,416 | ₩83,564 | ₩82,344 | ₩82,558 | -1.03% | 2.2만 |
|---|
| 2025.12.24 | ₩84,972 | ₩85,213 | ₩84,503 | ₩84,717 | -0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩84,221 | ₩84,744 | ₩83,913 | ₩84,677 | +0.54% | 9.8천 |
|---|
| 2025.12.22 | ₩84,087 | ₩84,489 | ₩84,087 | ₩84,489 | +0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩82,840 | ₩82,960 | ₩82,370 | ₩82,840 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩82,934 | ₩82,934 | ₩82,250 | ₩82,276 | -0.79% | 8.3천 |
|---|
| 2025.12.17 | ₩81,928 | ₩82,759 | ₩81,928 | ₩82,598 | +0.82% | 2.1만 |
|---|
| 2025.12.16 | ₩82,276 | ₩82,276 | ₩81,284 | ₩81,284 | -1.21% | 1.1만 |
|---|
| 2025.12.15 | ₩84,288 | ₩84,288 | ₩83,551 | ₩83,685 | -0.72% | 1.6만 |
|---|
| 2025.12.12 | ₩84,892 | ₩85,200 | ₩84,530 | ₩84,825 | -0.08% | 9.6천 |
|---|
| 2025.12.11 | ₩84,825 | ₩85,455 | ₩84,489 | ₩85,455 | +0.74% | 1.1만 |
|---|
| 2025.12.10 | ₩85,804 | ₩86,783 | ₩85,415 | ₩86,581 | +0.91% | 1.5만 |
|---|
| 2025.12.09 | ₩86,863 | ₩87,037 | ₩86,581 | ₩86,796 | -0.08% | 1.4만 |
|---|
| 2025.12.08 | ₩87,467 | ₩87,762 | ₩86,809 | ₩86,930 | -0.61% | 6.4천 |
|---|
| 2025.12.05 | ₩88,271 | ₩89,478 | ₩88,271 | ₩88,754 | +0.55% | 1.5만 |
|---|
| 2025.12.04 | ₩88,204 | ₩88,553 | ₩88,003 | ₩88,472 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩89,089 | ₩89,250 | ₩88,352 | ₩88,392 | -0.78% | 5.7천 |
|---|
| 2025.12.02 | ₩89,357 | ₩89,653 | ₩88,392 | ₩88,472 | -0.99% | 3.8만 |
|---|
| 2025.12.01 | ₩89,518 | ₩90,632 | ₩89,518 | ₩90,336 | +0.91% | 4.8만 |
|---|
| 2025.11.28 | ₩89,653 | ₩90,444 | ₩89,626 | ₩89,773 | +0.13% | 2만 |
|---|
| 2025.11.26 | ₩87,574 | ₩88,459 | ₩87,574 | ₩88,231 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩86,756 | ₩87,118 | ₩86,125 | ₩87,051 | +0.34% | 1.3만 |
|---|
| 2025.11.24 | ₩87,064 | ₩88,499 | ₩86,555 | ₩88,499 | +1.65% | 6.1천 |
|---|
| 2025.11.21 | ₩88,016 | ₩88,070 | ₩87,225 | ₩87,373 | -0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,639 | ₩90,310 | ₩88,338 | ₩88,727 | -1.02% | 1.5만 |
|---|
| 2025.11.19 | ₩90,363 | ₩90,484 | ₩89,478 | ₩89,961 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩91,289 | ₩92,978 | ₩91,168 | ₩92,844 | +1.70% | 1.5만 |
|---|
| 2025.11.17 | ₩92,831 | ₩93,005 | ₩92,134 | ₩92,227 | -0.65% | 1.7만 |
|---|
| 2025.11.14 | ₩91,812 | ₩93,703 | ₩91,812 | ₩93,153 | +1.46% | 4.4만 |
|---|
| 2025.11.13 | ₩91,704 | ₩91,839 | ₩90,752 | ₩90,792 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩92,777 | ₩92,777 | ₩90,672 | ₩90,752 | -2.18% | 1.6만 |
|---|
| 2025.11.11 | ₩92,737 | ₩93,542 | ₩92,697 | ₩93,327 | +0.64% | 1.6만 |
|---|
| 2025.11.10 | ₩90,605 | ₩91,503 | ₩90,041 | ₩91,356 | +0.83% | 2.4만 |
|---|
| 2025.11.07 | ₩90,699 | ₩90,980 | ₩90,041 | ₩90,430 | -0.30% | 3.4만 |
|---|
| 2025.11.06 | ₩90,001 | ₩91,289 | ₩89,478 | ₩90,994 | +1.10% | 5만 |
|---|
| 2025.11.05 | ₩88,432 | ₩89,639 | ₩88,244 | ₩88,606 | +0.20% | 13.7만 |
|---|
| 2025.11.04 | ₩88,378 | ₩89,559 | ₩88,083 | ₩89,049 | +0.76% | 22.1만 |
|---|
| 2025.11.03 | ₩88,834 | ₩89,411 | ₩88,298 | ₩89,022 | +0.21% | 26.9만 |
|---|
| 2025.10.31 | ₩87,654 | ₩88,057 | ₩87,413 | ₩87,936 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩86,474 | ₩87,627 | ₩86,313 | ₩87,158 | +0.79% | 2.8만 |
|---|
| 2025.10.29 | ₩87,507 | ₩88,003 | ₩86,970 | ₩87,534 | +0.03% | 3.4만 |
|---|
| 2025.10.28 | ₩86,018 | ₩86,260 | ₩85,522 | ₩85,951 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩86,528 | ₩86,903 | ₩86,300 | ₩86,595 | +0.08% | 8.6천 |
|---|
| 2025.10.24 | ₩86,756 | ₩87,601 | ₩86,353 | ₩86,420 | -0.39% | 1.7만 |
|---|
| 2025.10.23 | ₩86,769 | ₩87,172 | ₩86,327 | ₩86,528 | -0.28% | 2.6만 |
|---|
| 2025.10.22 | ₩83,591 | ₩85,106 | ₩83,577 | ₩84,704 | +1.33% | 3.6만 |
|---|
| 2025.10.21 | ₩81,727 | ₩82,840 | ₩81,190 | ₩82,223 | +0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩81,713 | ₩82,330 | ₩81,713 | ₩82,317 | +0.74% | 1.8만 |
|---|
| 2025.10.17 | ₩81,821 | ₩82,411 | ₩81,767 | ₩82,411 | +0.72% | 9.6천 |
|---|
| 2025.10.16 | ₩82,142 | ₩82,652 | ₩81,002 | ₩81,646 | -0.60% | 1.2만 |
|---|
| 2025.10.15 | ₩82,464 | ₩82,679 | ₩82,142 | ₩82,652 | +0.23% | 4.8천 |
|---|
| 2025.10.14 | ₩82,048 | ₩82,250 | ₩81,230 | ₩81,834 | -0.26% | 2.5만 |
|---|
| 2025.10.13 | ₩82,504 | ₩83,202 | ₩82,424 | ₩83,028 | +0.63% | 1.7만 |
|---|
| 2025.10.10 | ₩82,759 | ₩83,363 | ₩81,391 | ₩81,673 | -1.31% | 3.5만 |
|---|