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 | ₩197,003 | ₩199,390 | ₩196,212 | ₩196,212 | -0.40% | 1.6만 |
| 2026.10.08 | ₩200,503 | ₩203,775 | ₩198,385 | ₩199,162 | -0.67% | 3.9만 |
| 2026.10.07 | ₩202,971 | ₩203,333 | ₩193,624 | ₩195,488 | -3.69% | 2.3만 |
| 2026.10.06 | ₩194,067 | ₩199,685 | ₩191,975 | ₩199,685 | +2.90% | 3.1만 |
| 2026.10.05 | ₩196,614 | ₩197,392 | ₩194,147 | ₩194,683 | -0.98% | 5.5만 |
| 2026.10.02 | ₩197,137 | ₩200,168 | ₩193,745 | ₩200,168 | +1.54% | 5.6만 |
| 2026.10.01 | ₩197,459 | ₩205,371 | ₩197,459 | ₩205,009 | +3.82% | 26.7만 |
| 2026.09.30 | ₩195,341 | ₩197,875 | ₩195,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,695 |
| +0.69% |
| 2.4만 |
| 2026.09.29 | ₩188,488 | ₩190,835 | ₩187,429 | ₩187,777 | -0.38% | 2.5만 |
|---|
| 2026.09.28 | ₩193,141 | ₩193,302 | ₩188,274 | ₩190,379 | -1.43% | 4.1만 |
|---|
| 2026.09.25 | ₩193,074 | ₩195,850 | ₩190,593 | ₩192,364 | -0.37% | 6.9만 |
|---|
| 2026.09.24 | ₩202,863 | ₩205,787 | ₩199,216 | ₩200,463 | -1.18% | 7.8만 |
|---|
| 2026.09.23 | ₩196,413 | ₩201,777 | ₩194,751 | ₩201,536 | +2.61% | 5만 |
|---|
| 2026.09.22 | ₩193,021 | ₩196,226 | ₩191,465 | ₩192,189 | -0.43% | 3.8만 |
|---|
| 2026.09.21 | ₩192,900 | ₩193,611 | ₩190,164 | ₩190,835 | -1.07% | 2.5만 |
|---|
| 2026.09.18 | ₩193,182 | ₩195,542 | ₩192,538 | ₩194,670 | +0.77% | 4.5만 |
|---|
| 2026.09.17 | ₩190,486 | ₩195,488 | ₩189,923 | ₩193,973 | +1.83% | 3.9만 |
|---|
| 2026.09.16 | ₩190,915 | ₩195,662 | ₩189,279 | ₩195,662 | +2.49% | 15.6만 |
|---|
| 2026.09.15 | ₩188,260 | ₩193,798 | ₩188,260 | ₩193,678 | +2.88% | 5.3만 |
|---|
| 2026.09.14 | ₩192,015 | ₩192,283 | ₩183,942 | ₩185,417 | -3.44% | 3.4만 |
|---|
| 2026.09.11 | ₩185,779 | ₩188,099 | ₩184,117 | ₩185,994 | +0.12% | 3.8만 |
|---|
| 2026.09.10 | ₩185,122 | ₩189,615 | ₩184,076 | ₩189,373 | +2.30% | 4.4만 |
|---|
| 2026.09.09 | ₩179,128 | ₩179,745 | ₩177,184 | ₩179,745 | +0.34% | 2.5만 |
|---|
| 2026.09.08 | ₩182,507 | ₩185,216 | ₩179,423 | ₩182,387 | -0.07% | 10.3만 |
|---|
| 2026.09.04 | ₩173,308 | ₩179,155 | ₩172,048 | ₩178,645 | +3.08% | 3.7만 |
|---|
| 2026.09.03 | ₩172,343 | ₩175,950 | ₩172,343 | ₩175,950 | +2.09% | 1.7만 |
|---|
| 2026.09.02 | ₩177,613 | ₩177,613 | ₩172,383 | ₩172,866 | -2.67% | 5.3만 |
|---|
| 2026.09.01 | ₩174,059 | ₩176,607 | ₩171,417 | ₩176,607 | +1.46% | 20.8만 |
|---|
| 2026.08.31 | ₩168,883 | ₩173,268 | ₩168,883 | ₩173,268 | +2.60% | 3.1만 |
|---|
| 2026.08.28 | ₩166,939 | ₩170,734 | ₩166,939 | ₩169,942 | +1.80% | 1.5만 |
|---|
| 2026.08.27 | ₩164,525 | ₩167,059 | ₩164,525 | ₩166,134 | +0.98% | 8.9천 |
|---|
| 2026.08.26 | ₩162,929 | ₩166,094 | ₩162,929 | ₩163,787 | +0.53% | 1.3만 |
|---|
| 2026.08.25 | ₩163,895 | ₩164,941 | ₩160,998 | ₩160,998 | -1.77% | 2.6만 |
|---|
| 2026.08.24 | ₩167,743 | ₩167,824 | ₩164,578 | ₩165,437 | -1.38% | 2.5만 |
|---|
| 2026.08.21 | ₩170,184 | ₩170,693 | ₩168,467 | ₩168,776 | -0.83% | 2.4만 |
|---|
| 2026.08.20 | ₩166,778 | ₩168,145 | ₩165,410 | ₩168,065 | +0.77% | 2.2만 |
|---|
| 2026.08.19 | ₩167,234 | ₩167,448 | ₩163,962 | ₩164,578 | -1.59% | 1.7만 |
|---|
| 2026.08.18 | ₩167,609 | ₩168,400 | ₩165,812 | ₩167,998 | +0.23% | 2.8만 |
|---|
| 2026.08.17 | ₩160,247 | ₩165,772 | ₩160,247 | ₩165,745 | +3.43% | 3만 |
|---|
| 2026.08.14 | ₩156,694 | ₩161,481 | ₩156,546 | ₩160,529 | +2.45% | 2.9만 |
|---|
| 2026.08.13 | ₩159,469 | ₩160,314 | ₩157,579 | ₩158,048 | -0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩157,257 | ₩159,952 | ₩156,962 | ₩159,201 | +1.24% | 2.6만 |
|---|
| 2026.08.11 | ₩156,895 | ₩159,644 | ₩156,680 | ₩159,510 | +1.67% | 2.9만 |
|---|
| 2026.08.10 | ₩155,192 | ₩159,161 | ₩155,111 | ₩158,705 | +2.26% | 6.8만 |
|---|
| 2026.08.07 | ₩149,278 | ₩151,920 | ₩149,278 | ₩149,720 | +0.30% | 1.8만 |
|---|
| 2026.08.06 | ₩145,966 | ₩149,814 | ₩145,711 | ₩149,264 | +2.26% | 2.9만 |
|---|
| 2026.08.05 | ₩143,069 | ₩144,973 | ₩141,795 | ₩143,016 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩143,606 | ₩144,571 | ₩142,144 | ₩143,820 | +0.15% | 8.7만 |
|---|
| 2026.08.03 | ₩152,241 | ₩152,295 | ₩149,439 | ₩149,814 | -1.59% | 19.5만 |
|---|
| 2026.07.31 | ₩157,753 | ₩158,785 | ₩156,734 | ₩158,155 | +0.26% | 5.1만 |
|---|
| 2026.07.30 | ₩159,349 | ₩160,019 | ₩157,444 | ₩158,169 | -0.74% | 10.3만 |
|---|
| 2026.07.29 | ₩162,111 | ₩163,680 | ₩161,226 | ₩162,902 | +0.49% | 4.6만 |
|---|
| 2026.07.28 | ₩159,684 | ₩160,918 | ₩157,874 | ₩158,638 | -0.66% | 6만 |
|---|
| 2026.07.27 | ₩161,038 | ₩162,044 | ₩159,711 | ₩159,858 | -0.73% | 3.2만 |
|---|
| 2026.07.24 | ₩164,632 | ₩165,249 | ₩163,278 | ₩165,249 | +0.37% | 6.1만 |
|---|
| 2026.07.23 | ₩166,442 | ₩169,969 | ₩165,946 | ₩167,596 | +0.69% | 8.2만 |
|---|
| 2026.07.22 | ₩164,619 | ₩166,764 | ₩163,237 | ₩164,619 | 0.00% | 3만 |
|---|
| 2026.07.21 | ₩162,352 | ₩163,962 | ₩162,352 | ₩163,506 | +0.71% | 2.8만 |
|---|
| 2026.07.20 | ₩161,360 | ₩162,165 | ₩160,153 | ₩161,762 | +0.25% | 4.1만 |
|---|
| 2026.07.17 | ₩160,395 | ₩163,465 | ₩159,590 | ₩160,743 | +0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩159,107 | ₩159,107 | ₩155,353 | ₩156,211 | -1.82% | 2만 |
|---|
| 2026.07.15 | ₩154,937 | ₩157,659 | ₩153,918 | ₩157,552 | +1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩155,125 | ₩155,125 | ₩151,920 | ₩153,623 | -0.97% | 2.7만 |
|---|
| 2026.07.13 | ₩144,799 | ₩150,673 | ₩144,652 | ₩150,082 | +3.65% | 3.8만 |
|---|
| 2026.07.10 | ₩142,653 | ₩142,653 | ₩140,213 | ₩142,211 | -0.31% | 1.9만 |
|---|
| 2026.07.09 | ₩149,305 | ₩149,305 | ₩143,485 | ₩143,834 | -3.66% | 2.8만 |
|---|
| 2026.07.08 | ₩145,416 | ₩149,653 | ₩143,740 | ₩148,379 | +2.04% | 10.2만 |
|---|
| 2026.07.07 | ₩140,307 | ₩142,747 | ₩139,784 | ₩142,010 | +1.21% | 1.3만 |
|---|
| 2026.07.06 | ₩142,533 | ₩143,485 | ₩141,782 | ₩142,922 | +0.27% | 2만 |
|---|
| 2026.07.02 | ₩136,793 | ₩138,993 | ₩135,814 | ₩138,054 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩138,765 | ₩140,642 | ₩137,987 | ₩139,744 | +0.71% | 15.2만 |
|---|
| 2026.06.30 | ₩138,885 | ₩138,885 | ₩137,625 | ₩138,081 | -0.58% | 2.4만 |
|---|
| 2026.06.29 | ₩136,512 | ₩137,866 | ₩136,391 | ₩137,464 | +0.70% | 1.4만 |
|---|
| 2026.06.26 | ₩134,058 | ₩134,795 | ₩133,146 | ₩134,795 | +0.55% | 3.2만 |
|---|
| 2026.06.25 | ₩133,655 | ₩138,040 | ₩133,468 | ₩137,531 | +2.90% | 4만 |
|---|
| 2026.06.24 | ₩131,872 | ₩133,092 | ₩131,429 | ₩132,073 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩134,393 | ₩135,882 | ₩133,682 | ₩135,828 | +1.07% | 7.9천 |
|---|
| 2026.06.22 | ₩137,169 | ₩137,450 | ₩135,680 | ₩137,370 | +0.15% | 3.5만 |
|---|
| 2026.06.18 | ₩133,897 | ₩138,148 | ₩132,677 | ₩137,169 | +2.44% | 2.3만 |
|---|
| 2026.06.17 | ₩133,763 | ₩136,780 | ₩133,213 | ₩134,313 | +0.41% | 2.2만 |
|---|
| 2026.06.16 | ₩135,037 | ₩135,613 | ₩131,859 | ₩134,460 | -0.43% | 5.1만 |
|---|
| 2026.06.15 | ₩137,625 | ₩137,772 | ₩136,096 | ₩137,531 | -0.07% | 4만 |
|---|
| 2026.06.12 | ₩141,205 | ₩143,136 | ₩140,092 | ₩140,991 | -0.15% | 6.1만 |
|---|
| 2026.06.11 | ₩144,289 | ₩147,494 | ₩141,567 | ₩142,224 | -1.43% | 4.9만 |
|---|
| 2026.06.10 | ₩142,144 | ₩144,960 | ₩141,916 | ₩144,075 | +1.36% | 1.1만 |
|---|
| 2026.06.09 | ₩140,655 | ₩140,655 | ₩137,947 | ₩140,374 | -0.20% | 2.1만 |
|---|
| 2026.06.08 | ₩142,171 | ₩143,552 | ₩141,447 | ₩141,996 | -0.12% | 1.9만 |
|---|
| 2026.06.05 | ₩141,219 | ₩141,849 | ₩140,481 | ₩140,924 | -0.21% | 5만 |
|---|
| 2026.06.04 | ₩140,387 | ₩141,353 | ₩139,086 | ₩141,299 | +0.65% | 5.1만 |
|---|
| 2026.06.03 | ₩146,422 | ₩146,810 | ₩145,000 | ₩145,268 | -0.79% | 2.2만 |
|---|
| 2026.06.02 | ₩144,142 | ₩145,925 | ₩144,142 | ₩145,550 | +0.98% | 3.5만 |
|---|
| 2026.06.01 | ₩144,933 | ₩146,770 | ₩142,278 | ₩143,056 | -1.30% | 13.3만 |
|---|
| 2026.05.29 | ₩142,560 | ₩144,008 | ₩139,113 | ₩141,085 | -1.03% | 6.4만 |
|---|
| 2026.05.28 | ₩143,458 | ₩144,517 | ₩141,138 | ₩144,477 | +0.71% | 5.8만 |
|---|
| 2026.05.27 | ₩141,527 | ₩143,364 | ₩140,682 | ₩142,680 | +0.81% | 3.4만 |
|---|
| 2026.05.26 | ₩149,157 | ₩150,364 | ₩144,920 | ₩145,376 | -2.54% | 7.8만 |
|---|
| 2026.05.22 | ₩154,615 | ₩155,983 | ₩152,805 | ₩154,535 | -0.05% | 5.1만 |
|---|
| 2026.05.21 | ₩159,550 | ₩159,778 | ₩150,941 | ₩154,186 | -3.36% | 7.6만 |
|---|
| 2026.05.20 | ₩162,500 | ₩163,237 | ₩155,956 | ₩156,425 | -3.74% | 4만 |
|---|
| 2026.05.19 | ₩166,013 | ₩166,013 | ₩163,170 | ₩164,887 | -0.68% | 1.5만 |
|---|
| 2026.05.18 | ₩163,533 | ₩168,253 | ₩163,533 | ₩164,699 | +0.71% | 3.6만 |
|---|
| 2026.05.15 | ₩162,138 | ₩164,967 | ₩162,138 | ₩164,592 | +1.51% | 2.7만 |
|---|
| 2026.05.14 | ₩158,021 | ₩160,824 | ₩157,485 | ₩160,770 | +1.74% | 1.9만 |
|---|
| 2026.05.13 | ₩162,755 | ₩163,774 | ₩160,556 | ₩160,904 | -1.14% | 2.5만 |
|---|
| 2026.05.12 | ₩164,485 | ₩165,048 | ₩163,224 | ₩164,511 | +0.02% | 2.4만 |
|---|
| 2026.05.11 | ₩158,879 | ₩162,232 | ₩158,638 | ₩160,341 | +0.92% | 3.8만 |
|---|
| 2026.05.08 | ₩152,617 | ₩157,310 | ₩152,241 | ₩156,546 | +2.57% | 3.1만 |
|---|
| 2026.05.07 | ₩148,996 | ₩155,996 | ₩148,406 | ₩155,138 | +4.12% | 4.8만 |
|---|
| 2026.05.06 | ₩153,784 | ₩154,776 | ₩152,040 | ₩153,636 | -0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩161,829 | ₩161,883 | ₩160,033 | ₩161,025 | -0.50% | 7.8만 |
|---|
| 2026.05.04 | ₩161,119 | ₩167,086 | ₩160,596 | ₩165,745 | +2.87% | 7.6만 |
|---|
| 2026.05.01 | ₩160,475 | ₩160,676 | ₩157,149 | ₩159,872 | -0.38% | 17.9만 |
|---|
| 2026.04.30 | ₩157,579 | ₩161,105 | ₩157,579 | ₩161,011 | +2.18% | 3.9만 |
|---|
| 2026.04.29 | ₩158,034 | ₩161,092 | ₩157,512 | ₩160,435 | +1.52% | 7.4만 |
|---|
| 2026.04.28 | ₩150,994 | ₩152,630 | ₩149,975 | ₩152,536 | +1.02% | 2.8만 |
|---|
| 2026.04.27 | ₩148,661 | ₩150,659 | ₩148,594 | ₩149,613 | +0.64% | 2.9만 |
|---|
| 2026.04.24 | ₩146,904 | ₩148,661 | ₩145,416 | ₩148,339 | +0.98% | 4.2만 |
|---|
| 2026.04.23 | ₩144,611 | ₩149,184 | ₩143,901 | ₩148,835 | +2.92% | 5.2만 |
|---|
| 2026.04.22 | ₩140,816 | ₩144,584 | ₩140,816 | ₩143,834 | +2.14% | 6.6만 |
|---|
| 2026.04.21 | ₩135,586 | ₩140,481 | ₩135,064 | ₩139,891 | +3.17% | 5.6만 |
|---|
| 2026.04.20 | ₩132,945 | ₩135,600 | ₩132,636 | ₩134,541 | +1.20% | 7.2만 |
|---|
| 2026.04.17 | ₩127,970 | ₩130,732 | ₩125,382 | ₩130,290 | +1.81% | 16.2만 |
|---|
| 2026.04.16 | ₩133,991 | ₩137,142 | ₩133,991 | ₩136,539 | +1.90% | 8.2만 |
|---|
| 2026.04.15 | ₩130,692 | ₩134,031 | ₩129,981 | ₩132,408 | +1.31% | 5.6만 |
|---|
| 2026.04.14 | ₩133,776 | ₩133,776 | ₩130,947 | ₩131,885 | -1.41% | 16.6만 |
|---|
| 2026.04.13 | ₩137,504 | ₩138,121 | ₩133,428 | ₩134,259 | -2.36% | 13.6만 |
|---|
| 2026.04.10 | ₩130,772 | ₩132,945 | ₩129,834 | ₩130,451 | -0.25% | 8.7만 |
|---|
| 2026.04.09 | ₩132,449 | ₩134,849 | ₩129,136 | ₩131,108 | -1.01% | 12.1만 |
|---|
| 2026.04.08 | ₩126,575 | ₩131,443 | ₩126,454 | ₩130,611 | +3.19% | 7.8만 |
|---|
| 2026.04.07 | ₩143,619 | ₩144,920 | ₩139,985 | ₩141,004 | -1.82% | 7만 |
|---|
| 2026.04.06 | ₩141,031 | ₩144,102 | ₩139,449 | ₩142,975 | +1.38% | 12.9만 |
|---|
| 2026.04.02 | ₩141,876 | ₩142,680 | ₩137,585 | ₩141,715 | -0.11% | 19.4만 |
|---|
| 2026.04.01 | ₩134,701 | ₩135,372 | ₩132,811 | ₩133,428 | -0.95% | 36.3만 |
|---|
| 2026.03.31 | ₩142,144 | ₩142,479 | ₩137,102 | ₩138,577 | -2.51% | 24.3만 |
|---|
| 2026.03.30 | ₩140,441 | ₩142,721 | ₩139,904 | ₩141,943 | +1.07% | 11.9만 |
|---|
| 2026.03.27 | ₩136,109 | ₩139,368 | ₩134,621 | ₩138,550 | +1.79% | 9.3만 |
|---|
| 2026.03.26 | ₩132,154 | ₩134,366 | ₩131,349 | ₩132,341 | +0.14% | 9.3만 |
|---|
| 2026.03.25 | ₩126,159 | ₩129,270 | ₩125,703 | ₩128,157 | +1.58% | 13.9만 |
|---|
| 2026.03.24 | ₩132,314 | ₩134,205 | ₩130,263 | ₩133,092 | +0.59% | 15.6만 |
|---|
| 2026.03.23 | ₩131,161 | ₩131,201 | ₩123,638 | ₩127,205 | -3.02% | 25.1만 |
|---|
| 2026.03.20 | ₩135,680 | ₩141,876 | ₩135,586 | ₩140,696 | +3.70% | 9만 |
|---|
| 2026.03.19 | ₩136,391 | ₩136,391 | ₩130,316 | ₩133,079 | -2.43% | 5.2만 |
|---|
| 2026.03.18 | ₩137,450 | ₩138,644 | ₩130,518 | ₩135,908 | -1.12% | 9.6만 |
|---|
| 2026.03.17 | ₩130,759 | ₩133,642 | ₩130,316 | ₩133,428 | +2.04% | 4.3만 |
|---|
| 2026.03.16 | ₩128,734 | ₩130,088 | ₩126,897 | ₩128,573 | -0.13% | 7.5만 |
|---|
| 2026.03.13 | ₩124,751 | ₩130,129 | ₩124,081 | ₩129,928 | +4.15% | 6.6만 |
|---|
| 2026.03.12 | ₩124,376 | ₩127,728 | ₩122,458 | ₩127,313 | +2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩117,027 | ₩120,272 | ₩114,600 | ₩119,736 | +2.31% | 3.8만 |
|---|
| 2026.03.10 | ₩114,721 | ₩116,129 | ₩106,313 | ₩115,499 | +0.68% | 9.5만 |
|---|
| 2026.03.09 | ₩125,033 | ₩126,924 | ₩108,901 | ₩113,125 | -9.52% | 15.7만 |
|---|
| 2026.03.06 | ₩115,552 | ₩117,765 | ₩114,372 | ₩117,282 | +1.50% | 9.4만 |
|---|
| 2026.03.05 | ₩111,248 | ₩114,319 | ₩110,980 | ₩112,575 | +1.19% | 9만 |
|---|
| 2026.03.04 | ₩105,844 | ₩107,815 | ₩105,508 | ₩107,520 | +1.58% | 4만 |
|---|
| 2026.03.03 | ₩106,688 | ₩106,688 | ₩102,505 | ₩104,006 | -2.51% | 6.3만 |
|---|
| 2026.03.02 | ₩102,558 | ₩102,746 | ₩100,158 | ₩101,552 | -0.98% | 12.7만 |
|---|
| 2026.02.27 | ₩97,677 | ₩97,771 | ₩96,846 | ₩97,731 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩94,982 | ₩97,006 | ₩94,982 | ₩96,309 | +1.40% | 1.8만 |
|---|
| 2026.02.25 | ₩95,880 | ₩96,095 | ₩95,223 | ₩95,867 | -0.01% | 8.6천 |
|---|
| 2026.02.24 | ₩96,175 | ₩96,175 | ₩95,062 | ₩95,773 | -0.42% | 1.7만 |
|---|
| 2026.02.23 | ₩96,296 | ₩96,403 | ₩95,545 | ₩96,041 | -0.26% | 1.7만 |
|---|
| 2026.02.20 | ₩95,612 | ₩95,961 | ₩95,424 | ₩95,625 | +0.01% | 1.3만 |
|---|
| 2026.02.19 | ₩94,713 | ₩95,920 | ₩94,231 | ₩95,920 | +1.27% | 2만 |
|---|
| 2026.02.18 | ₩93,131 | ₩94,204 | ₩93,131 | ₩94,150 | +1.09% | 2만 |
|---|
| 2026.02.17 | ₩91,254 | ₩91,374 | ₩90,436 | ₩91,227 | -0.03% | 9.9천 |
|---|
| 2026.02.13 | ₩91,012 | ₩91,160 | ₩90,543 | ₩90,798 | -0.24% | 2만 |
|---|
| 2026.02.12 | ₩93,158 | ₩93,158 | ₩90,972 | ₩91,334 | -1.96% | 3.3만 |
|---|
| 2026.02.11 | ₩95,652 | ₩95,880 | ₩94,217 | ₩94,807 | -0.88% | 1.1만 |
|---|
| 2026.02.10 | ₩94,754 | ₩94,780 | ₩93,439 | ₩93,842 | -0.96% | 9.2천 |
|---|
| 2026.02.09 | ₩93,654 | ₩95,371 | ₩93,654 | ₩94,727 | +1.15% | 5.7만 |
|---|
| 2026.02.06 | ₩91,616 | ₩93,574 | ₩91,616 | ₩93,104 | +1.62% | 1.3만 |
|---|
| 2026.02.05 | ₩92,394 | ₩92,608 | ₩91,146 | ₩91,844 | -0.60% | 1.2만 |
|---|
| 2026.02.04 | ₩91,093 | ₩93,828 | ₩90,972 | ₩92,849 | +1.93% | 5.1만 |
|---|
| 2026.02.03 | ₩89,430 | ₩91,374 | ₩89,430 | ₩91,374 | +2.17% | 4.3만 |
|---|
| 2026.02.02 | ₩89,269 | ₩89,269 | ₩87,633 | ₩88,169 | -1.23% | 24.2만 |
|---|
| 2026.01.30 | ₩92,849 | ₩93,265 | ₩91,187 | ₩93,024 | +0.19% | 9.3천 |
|---|
| 2026.01.29 | ₩93,024 | ₩93,024 | ₩91,602 | ₩92,166 | -0.92% | 2.5만 |
|---|
| 2026.01.28 | ₩90,516 | ₩90,905 | ₩89,872 | ₩90,865 | +0.39% | 3.5만 |
|---|
| 2026.01.27 | ₩87,566 | ₩89,832 | ₩87,566 | ₩89,832 | +2.59% | 1.4만 |
|---|
| 2026.01.26 | ₩87,794 | ₩88,210 | ₩87,298 | ₩87,700 | -0.11% | 3.6만 |
|---|
| 2026.01.23 | ₩89,108 | ₩89,309 | ₩88,719 | ₩88,920 | -0.21% | 9.9천 |
|---|
| 2026.01.22 | ₩88,478 | ₩88,478 | ₩86,748 | ₩87,553 | -1.05% | 8.5천 |
|---|
| 2026.01.21 | ₩88,746 | ₩89,577 | ₩88,746 | ₩89,443 | +0.79% | 2.1만 |
|---|
| 2026.01.20 | ₩87,539 | ₩88,290 | ₩87,191 | ₩87,271 | -0.31% | 1.9만 |
|---|
| 2026.01.16 | ₩86,507 | ₩86,922 | ₩86,145 | ₩86,252 | -0.29% | 1.4만 |
|---|
| 2026.01.15 | ₩85,702 | ₩86,480 | ₩85,300 | ₩86,118 | +0.49% | 1.4만 |
|---|
| 2026.01.14 | ₩88,706 | ₩88,827 | ₩86,145 | ₩86,668 | -2.30% | 3.9만 |
|---|
| 2026.01.13 | ₩87,378 | ₩88,759 | ₩87,378 | ₩88,143 | +0.87% | 1.4만 |
|---|
| 2026.01.12 | ₩86,480 | ₩86,963 | ₩86,158 | ₩86,828 | +0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩86,104 | ₩86,896 | ₩85,742 | ₩85,796 | -0.36% | 1.4만 |
|---|
| 2026.01.08 | ₩83,851 | ₩86,279 | ₩83,771 | ₩86,212 | +2.81% | 3.5만 |
|---|
| 2026.01.07 | ₩82,457 | ₩82,470 | ₩81,974 | ₩82,283 | -0.21% | 2만 |
|---|
| 2026.01.06 | ₩83,784 | ₩83,798 | ₩81,920 | ₩81,920 | -2.22% | 1.5만 |
|---|
| 2026.01.05 | ₩82,376 | ₩83,355 | ₩82,376 | ₩83,007 | +0.77% | 6.3만 |
|---|
| 2026.01.02 | ₩81,934 | ₩82,242 | ₩81,397 | ₩82,148 | +0.26% | 5.9만 |
|---|
| 2025.12.31 | ₩83,583 | ₩83,583 | ₩82,578 | ₩82,779 | -0.96% | 3.5만 |
|---|
| 2025.12.30 | ₩83,771 | ₩83,932 | ₩83,610 | ₩83,798 | +0.03% | 6.5천 |
|---|
| 2025.12.29 | ₩83,637 | ₩83,986 | ₩83,074 | ₩83,074 | -0.67% | 1.2만 |
|---|
| 2025.12.26 | ₩83,409 | ₩83,556 | ₩82,336 | ₩82,551 | -1.03% | 2.2만 |
|---|
| 2025.12.24 | ₩84,964 | ₩85,206 | ₩84,495 | ₩84,710 | -0.30% | 1.5만 |
|---|
| 2025.12.23 | ₩84,214 | ₩84,737 | ₩83,905 | ₩84,669 | +0.54% | 9.8천 |
|---|
| 2025.12.22 | ₩84,079 | ₩84,482 | ₩84,079 | ₩84,482 | +0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩82,832 | ₩82,953 | ₩82,363 | ₩82,832 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩82,926 | ₩82,926 | ₩82,242 | ₩82,269 | -0.79% | 8.3천 |
|---|
| 2025.12.17 | ₩81,920 | ₩82,752 | ₩81,920 | ₩82,591 | +0.82% | 2.1만 |
|---|
| 2025.12.16 | ₩82,269 | ₩82,269 | ₩81,277 | ₩81,277 | -1.21% | 1.1만 |
|---|
| 2025.12.15 | ₩84,281 | ₩84,281 | ₩83,543 | ₩83,677 | -0.72% | 1.6만 |
|---|
| 2025.12.12 | ₩84,884 | ₩85,192 | ₩84,522 | ₩84,817 | -0.08% | 9.6천 |
|---|
| 2025.12.11 | ₩84,817 | ₩85,447 | ₩84,482 | ₩85,447 | +0.74% | 1.1만 |
|---|
| 2025.12.10 | ₩85,796 | ₩86,775 | ₩85,407 | ₩86,574 | +0.91% | 1.5만 |
|---|
| 2025.12.09 | ₩86,855 | ₩87,030 | ₩86,574 | ₩86,788 | -0.08% | 1.4만 |
|---|
| 2025.12.08 | ₩87,459 | ₩87,754 | ₩86,802 | ₩86,922 | -0.61% | 6.4천 |
|---|
| 2025.12.05 | ₩88,263 | ₩89,470 | ₩88,263 | ₩88,746 | +0.55% | 1.5만 |
|---|
| 2025.12.04 | ₩88,196 | ₩88,545 | ₩87,995 | ₩88,464 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩89,081 | ₩89,242 | ₩88,344 | ₩88,384 | -0.78% | 5.7천 |
|---|
| 2025.12.02 | ₩89,349 | ₩89,645 | ₩88,384 | ₩88,464 | -0.99% | 3.8만 |
|---|
| 2025.12.01 | ₩89,510 | ₩90,623 | ₩89,510 | ₩90,328 | +0.91% | 4.8만 |
|---|
| 2025.11.28 | ₩89,645 | ₩90,436 | ₩89,618 | ₩89,765 | +0.13% | 2만 |
|---|
| 2025.11.26 | ₩87,566 | ₩88,451 | ₩87,566 | ₩88,223 | +0.75% | 1.4만 |
|---|
| 2025.11.25 | ₩86,748 | ₩87,110 | ₩86,118 | ₩87,043 | +0.34% | 1.3만 |
|---|
| 2025.11.24 | ₩87,056 | ₩88,491 | ₩86,547 | ₩88,491 | +1.65% | 6.1천 |
|---|
| 2025.11.21 | ₩88,009 | ₩88,062 | ₩87,217 | ₩87,365 | -0.73% | 1.8만 |
|---|
| 2025.11.20 | ₩89,631 | ₩90,302 | ₩88,330 | ₩88,719 | -1.02% | 1.5만 |
|---|
| 2025.11.19 | ₩90,355 | ₩90,476 | ₩89,470 | ₩89,953 | -0.45% | 2.1만 |
|---|
| 2025.11.18 | ₩91,281 | ₩92,970 | ₩91,160 | ₩92,836 | +1.70% | 1.5만 |
|---|
| 2025.11.17 | ₩92,823 | ₩92,997 | ₩92,125 | ₩92,219 | -0.65% | 1.7만 |
|---|
| 2025.11.14 | ₩91,803 | ₩93,694 | ₩91,803 | ₩93,144 | +1.46% | 4.4만 |
|---|
| 2025.11.13 | ₩91,696 | ₩91,830 | ₩90,744 | ₩90,784 | -0.99% | 1.7만 |
|---|
| 2025.11.12 | ₩92,769 | ₩92,769 | ₩90,664 | ₩90,744 | -2.18% | 1.6만 |
|---|
| 2025.11.11 | ₩92,729 | ₩93,533 | ₩92,689 | ₩93,319 | +0.64% | 1.6만 |
|---|
| 2025.11.10 | ₩90,597 | ₩91,495 | ₩90,033 | ₩91,348 | +0.83% | 2.4만 |
|---|
| 2025.11.07 | ₩90,690 | ₩90,972 | ₩90,033 | ₩90,422 | -0.30% | 3.4만 |
|---|
| 2025.11.06 | ₩89,993 | ₩91,281 | ₩89,470 | ₩90,985 | +1.10% | 5만 |
|---|
| 2025.11.05 | ₩88,424 | ₩89,631 | ₩88,236 | ₩88,599 | +0.20% | 13.7만 |
|---|
| 2025.11.04 | ₩88,371 | ₩89,551 | ₩88,076 | ₩89,041 | +0.76% | 22.1만 |
|---|
| 2025.11.03 | ₩88,827 | ₩89,403 | ₩88,290 | ₩89,014 | +0.21% | 26.9만 |
|---|
| 2025.10.31 | ₩87,646 | ₩88,049 | ₩87,405 | ₩87,928 | +0.32% | 5.1천 |
|---|
| 2025.10.30 | ₩86,466 | ₩87,620 | ₩86,305 | ₩87,150 | +0.79% | 2.8만 |
|---|
| 2025.10.29 | ₩87,499 | ₩87,995 | ₩86,963 | ₩87,526 | +0.03% | 3.4만 |
|---|
| 2025.10.28 | ₩86,010 | ₩86,252 | ₩85,514 | ₩85,943 | -0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩86,520 | ₩86,896 | ₩86,292 | ₩86,587 | +0.08% | 8.6천 |
|---|
| 2025.10.24 | ₩86,748 | ₩87,593 | ₩86,346 | ₩86,413 | -0.39% | 1.7만 |
|---|
| 2025.10.23 | ₩86,761 | ₩87,164 | ₩86,319 | ₩86,520 | -0.28% | 2.6만 |
|---|
| 2025.10.22 | ₩83,583 | ₩85,099 | ₩83,570 | ₩84,696 | +1.33% | 3.6만 |
|---|
| 2025.10.21 | ₩81,719 | ₩82,832 | ₩81,183 | ₩82,215 | +0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩81,706 | ₩82,323 | ₩81,706 | ₩82,309 | +0.74% | 1.8만 |
|---|
| 2025.10.17 | ₩81,813 | ₩82,403 | ₩81,760 | ₩82,403 | +0.72% | 9.6천 |
|---|
| 2025.10.16 | ₩82,135 | ₩82,645 | ₩80,995 | ₩81,639 | -0.60% | 1.2만 |
|---|
| 2025.10.15 | ₩82,457 | ₩82,671 | ₩82,135 | ₩82,645 | +0.23% | 4.8천 |
|---|
| 2025.10.14 | ₩82,041 | ₩82,242 | ₩81,223 | ₩81,827 | -0.26% | 2.5만 |
|---|
| 2025.10.13 | ₩82,497 | ₩83,194 | ₩82,417 | ₩83,020 | +0.63% | 1.7만 |
|---|
| 2025.10.10 | ₩82,752 | ₩83,355 | ₩81,384 | ₩81,666 | -1.31% | 3.5만 |
|---|