시장 데이터를 불러오는 중
전체 종목
UGI Corporation 과거 주가
UGI Corporation Common Stock · UGI · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UGI Corporation Common Stock · UGI · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,407 | ₩50,036 | ₩49,219 | ₩49,742 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,139 | ₩49,675 | ₩48,964 | ₩49,500 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,755 | ₩49,902 | ₩49,045 | ₩49,112 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,581 | ₩49,929 | ₩49,259 | ₩49,782 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,581 | ₩49,956 | ₩48,777 | ₩49,286 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,924 | ₩50,237 | ₩48,924 | ₩49,849 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,557 | ₩48,924 | ₩47,182 | ₩48,723 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,710 | ₩48,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,799 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,308 | ₩49,098 | ₩48,080 | ₩48,442 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩48,964 | ₩49,085 | ₩48,294 | ₩48,562 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,442 | ₩49,085 | ₩48,321 | ₩48,924 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,219 | ₩49,487 | ₩48,723 | ₩48,737 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,232 | ₩49,541 | ₩48,884 | ₩49,072 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,036 | ₩50,184 | ₩49,286 | ₩49,380 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,452 | ₩50,653 | ₩49,742 | ₩49,889 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,934 | ₩50,988 | ₩50,465 | ₩50,465 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,269 | ₩51,725 | ₩51,082 | ₩51,135 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,015 | ₩51,671 | ₩50,465 | ₩51,162 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,144 | ₩50,974 | ₩49,862 | ₩50,666 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,350 | ₩51,350 | ₩50,304 | ₩50,546 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,242 | ₩51,283 | ₩50,773 | ₩50,907 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩51,953 | ₩51,953 | ₩50,867 | ₩50,921 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,395 | ₩52,408 | ₩51,390 | ₩51,644 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,041 | ₩51,685 | ₩50,693 | ₩51,283 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,398 | ₩50,907 | ₩50,398 | ₩50,840 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,068 | ₩51,497 | ₩50,452 | ₩50,653 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,457 | ₩51,457 | ₩50,586 | ₩50,787 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,832 | ₩51,859 | ₩51,256 | ₩51,510 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,653 | ₩51,711 | ₩50,385 | ₩51,524 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,564 | ₩51,591 | ₩50,921 | ₩50,934 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,189 | ₩52,314 | ₩50,693 | ₩51,229 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,363 | ₩51,845 | ₩51,256 | ₩51,524 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,055 | ₩51,591 | ₩50,559 | ₩51,390 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,452 | ₩51,229 | ₩50,103 | ₩51,175 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,827 | ₩51,430 | ₩50,023 | ₩50,371 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,470 | ₩51,832 | ₩50,720 | ₩50,773 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,591 | ₩52,676 | ₩51,350 | ₩51,658 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,477 | ₩53,601 | ₩46,914 | ₩51,443 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,169 | ₩47,276 | ₩46,606 | ₩47,021 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,410 | ₩47,732 | ₩47,209 | ₩47,397 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,129 | ₩47,571 | ₩46,901 | ₩47,249 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,075 | ₩47,812 | ₩46,606 | ₩47,035 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,561 | ₩47,236 | ₩44,944 | ₩47,115 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,547 | ₩45,681 | ₩45,145 | ₩45,547 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,681 | ₩46,525 | ₩45,641 | ₩45,802 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,182 | ₩47,973 | ₩45,909 | ₩45,936 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,321 | ₩48,469 | ₩47,383 | ₩47,624 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,120 | ₩48,737 | ₩47,678 | ₩48,549 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,576 | ₩48,830 | ₩48,415 | ₩48,656 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,281 | ₩48,723 | ₩47,785 | ₩48,402 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,763 | ₩49,045 | ₩48,268 | ₩48,482 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,701 | ₩49,956 | ₩48,790 | ₩49,206 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,648 | ₩50,412 | ₩49,407 | ₩49,500 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,849 | ₩50,144 | ₩49,353 | ₩49,433 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,742 | ₩50,237 | ₩49,742 | ₩50,023 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,098 | ₩49,889 | ₩48,938 | ₩49,514 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,393 | ₩49,594 | ₩49,112 | ₩49,353 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,125 | ₩49,152 | ₩48,603 | ₩48,897 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,299 | ₩49,353 | ₩48,871 | ₩49,219 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,130 | ₩50,291 | ₩48,884 | ₩49,072 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,589 | ₩49,661 | ₩48,321 | ₩49,380 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,616 | ₩49,286 | ₩48,281 | ₩48,536 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,897 | ₩49,152 | ₩48,281 | ₩48,643 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,442 | ₩48,884 | ₩48,402 | ₩48,656 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,616 | ₩48,750 | ₩47,892 | ₩48,026 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,000 | ₩48,710 | ₩47,571 | ₩48,335 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,611 | ₩48,040 | ₩47,102 | ₩47,691 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,718 | ₩48,281 | ₩47,236 | ₩47,263 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,249 | ₩47,249 | ₩46,257 | ₩46,793 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,633 | ₩47,209 | ₩46,418 | ₩47,102 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,922 | ₩46,753 | ₩45,909 | ₩46,043 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,445 | ₩46,968 | ₩46,137 | ₩46,284 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,182 | ₩48,000 | ₩46,579 | ₩46,753 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,397 | ₩47,531 | ₩46,981 | ₩47,477 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,928 | ₩47,303 | ₩46,606 | ₩47,115 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,217 | ₩46,847 | ₩46,056 | ₩46,700 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,252 | ₩46,901 | ₩45,239 | ₩46,525 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,132 | ₩45,762 | ₩44,904 | ₩45,279 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,078 | ₩45,534 | ₩44,716 | ₩45,306 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,346 | ₩45,735 | ₩44,864 | ₩45,051 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,231 | ₩46,606 | ₩45,654 | ₩45,909 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,137 | ₩46,847 | ₩45,936 | ₩46,043 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,592 | ₩47,249 | ₩46,445 | ₩46,941 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,169 | ₩47,544 | ₩46,566 | ₩46,592 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,726 | ₩47,182 | ₩46,324 | ₩46,619 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,539 | ₩46,981 | ₩46,110 | ₩46,324 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,700 | ₩47,021 | ₩46,284 | ₩46,499 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,271 | ₩47,142 | ₩46,070 | ₩46,700 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,405 | ₩46,539 | ₩45,587 | ₩46,043 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,016 | ₩47,062 | ₩46,016 | ₩46,244 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,051 | ₩46,123 | ₩44,984 | ₩45,842 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,244 | ₩46,619 | ₩44,931 | ₩44,971 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,244 | ₩47,316 | ₩45,842 | ₩46,793 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,102 | ₩47,370 | ₩46,070 | ₩46,378 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩47,959 | ₩48,160 | ₩47,102 | ₩47,142 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,107 | ₩48,402 | ₩47,665 | ₩48,053 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,080 | ₩48,147 | ₩47,263 | ₩47,772 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,035 | ₩48,040 | ₩46,807 | ₩48,026 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,887 | ₩47,598 | ₩46,834 | ₩47,048 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,190 | ₩47,142 | ₩45,882 | ₩46,700 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,721 | ₩46,458 | ₩45,708 | ₩46,284 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,159 | ₩45,775 | ₩44,690 | ₩45,547 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,716 | ₩46,110 | ₩44,716 | ₩45,587 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,087 | ₩44,904 | ₩43,524 | ₩44,556 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,140 | ₩44,341 | ₩43,430 | ₩44,221 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,711 | ₩44,113 | ₩43,068 | ₩43,484 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,604 | ₩44,328 | ₩43,283 | ₩43,309 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,271 | ₩46,271 | ₩42,412 | ₩43,309 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,142 | ₩47,718 | ₩46,726 | ₩46,995 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,142 | ₩47,839 | ₩46,713 | ₩47,155 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,196 | ₩47,718 | ₩46,646 | ₩46,767 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,933 | ₩48,174 | ₩46,767 | ₩47,437 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,902 | ₩50,452 | ₩48,321 | ₩48,361 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,639 | ₩50,693 | ₩50,251 | ₩50,345 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,559 | ₩50,747 | ₩49,916 | ₩50,613 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,701 | ₩50,264 | ₩49,500 | ₩49,889 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,876 | ₩50,063 | ₩49,273 | ₩49,474 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,763 | ₩49,996 | ₩48,643 | ₩49,849 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,313 | ₩49,541 | ₩47,906 | ₩48,442 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,447 | ₩49,634 | ₩48,830 | ₩48,938 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,125 | ₩50,023 | ₩49,125 | ₩49,340 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,782 | ₩50,036 | ₩48,495 | ₩49,286 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,634 | ₩49,943 | ₩49,420 | ₩49,782 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,474 | ₩49,983 | ₩49,192 | ₩49,715 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,211 | ₩50,599 | ₩49,782 | ₩49,889 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,733 | ₩50,733 | ₩49,715 | ₩50,358 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,309 | ₩51,484 | ₩50,773 | ₩50,840 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,773 | ₩51,537 | ₩50,747 | ₩51,430 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,594 | ₩50,733 | ₩49,326 | ₩50,639 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,750 | ₩49,621 | ₩48,737 | ₩49,608 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,924 | ₩49,246 | ₩48,455 | ₩48,643 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,254 | ₩49,393 | ₩48,120 | ₩49,273 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,536 | ₩48,763 | ₩47,799 | ₩48,335 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,527 | ₩49,581 | ₩48,428 | ₩48,804 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,407 | ₩49,500 | ₩48,911 | ₩49,165 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,072 | ₩50,197 | ₩48,777 | ₩49,139 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,562 | ₩49,139 | ₩48,415 | ₩49,085 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,433 | ₩49,621 | ₩48,763 | ₩48,790 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,026 | ₩49,286 | ₩47,799 | ₩48,964 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,732 | ₩48,737 | ₩47,343 | ₩48,214 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,313 | ₩49,500 | ₩47,236 | ₩47,370 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,683 | ₩49,621 | ₩48,469 | ₩49,433 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,576 | ₩49,433 | ₩48,482 | ₩48,683 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩48,964 | ₩49,085 | ₩48,509 | ₩48,683 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,688 | ₩49,742 | ₩48,482 | ₩48,670 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,849 | ₩49,983 | ₩49,474 | ₩49,755 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,165 | ₩50,157 | ₩49,152 | ₩49,353 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,375 | ₩49,849 | ₩48,241 | ₩49,755 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,911 | ₩49,299 | ₩48,522 | ₩48,589 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,112 | ₩49,313 | ₩48,415 | ₩49,219 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,179 | ₩49,420 | ₩48,187 | ₩49,246 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,085 | ₩49,460 | ₩48,723 | ₩49,246 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,809 | ₩49,943 | ₩48,804 | ₩49,139 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,621 | ₩49,862 | ₩48,482 | ₩49,688 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,117 | ₩50,680 | ₩49,621 | ₩50,331 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,090 | ₩50,345 | ₩49,795 | ₩50,130 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,835 | ₩50,505 | ₩49,835 | ₩50,144 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,103 | ₩50,318 | ₩49,273 | ₩49,849 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,251 | ₩50,586 | ₩49,648 | ₩50,170 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,376 | ₩51,618 | ₩49,983 | ₩50,184 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,711 | ₩51,778 | ₩50,974 | ₩51,309 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,323 | ₩51,872 | ₩51,041 | ₩51,457 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,671 | ₩51,671 | ₩50,961 | ₩51,041 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,926 | ₩52,261 | ₩51,551 | ₩51,711 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,747 | ₩52,221 | ₩50,747 | ₩51,939 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,082 | ₩51,953 | ₩50,961 | ₩51,269 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,613 | ₩51,189 | ₩50,251 | ₩51,082 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,371 | ₩50,773 | ₩49,943 | ₩50,465 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,554 | ₩50,867 | ₩49,487 | ₩50,036 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,149 | ₩51,671 | ₩49,701 | ₩49,701 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,917 | ₩53,614 | ₩50,278 | ₩50,693 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,601 | ₩54,646 | ₩53,601 | ₩54,123 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,855 | ₩54,914 | ₩53,547 | ₩53,614 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,829 | ₩54,030 | ₩53,266 | ₩53,815 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,190 | ₩54,324 | ₩53,159 | ₩53,748 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,686 | ₩55,396 | ₩54,097 | ₩54,405 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,668 | ₩54,646 | ₩53,025 | ₩54,445 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,239 | ₩53,869 | ₩52,247 | ₩53,561 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,261 | ₩53,494 | ₩52,194 | ₩53,319 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,443 | ₩52,154 | ₩51,095 | ₩52,060 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,336 | ₩52,207 | ₩51,242 | ₩51,604 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,304 | ₩51,028 | ₩49,675 | ₩51,001 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,090 | ₩50,599 | ₩49,407 | ₩49,795 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,023 | ₩50,398 | ₩49,648 | ₩50,278 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩49,983 | ₩50,532 | ₩49,876 | ₩50,224 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,768 | ₩50,318 | ₩49,487 | ₩49,876 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,090 | ₩50,385 | ₩49,340 | ₩49,701 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,621 | ₩50,680 | ₩49,474 | ₩49,862 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩49,969 | ₩50,412 | ₩49,581 | ₩49,675 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,165 | ₩50,050 | ₩49,165 | ₩49,849 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,170 | ₩50,170 | ₩49,286 | ₩49,313 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,505 | ₩50,586 | ₩49,768 | ₩50,010 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,251 | ₩50,760 | ₩49,005 | ₩50,586 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩49,956 | ₩50,693 | ₩49,728 | ₩50,425 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,519 | ₩50,626 | ₩49,996 | ₩50,157 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,082 | ₩51,242 | ₩50,479 | ₩50,559 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,216 | ₩51,323 | ₩50,881 | ₩50,974 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,470 | ₩51,604 | ₩50,881 | ₩51,068 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,497 | ₩51,564 | ₩51,175 | ₩51,497 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,832 | ₩51,859 | ₩51,202 | ₩51,323 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,854 | ₩51,845 | ₩50,773 | ₩51,765 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,296 | ₩51,886 | ₩51,041 | ₩51,055 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,457 | ₩51,872 | ₩51,296 | ₩51,564 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,095 | ₩51,872 | ₩50,787 | ₩51,336 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,323 | ₩51,390 | ₩50,907 | ₩51,095 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩50,988 | ₩51,564 | ₩50,599 | ₩51,175 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,309 | ₩51,604 | ₩51,055 | ₩51,202 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,358 | ₩51,323 | ₩50,211 | ₩50,974 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,680 | ₩50,680 | ₩49,956 | ₩50,358 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,854 | ₩51,122 | ₩50,184 | ₩50,586 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,050 | ₩50,720 | ₩49,688 | ₩50,586 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩49,983 | ₩50,599 | ₩49,768 | ₩50,264 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,304 | ₩50,988 | ₩50,063 | ₩50,117 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,350 | ₩51,430 | ₩50,278 | ₩50,438 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,730 | ₩52,783 | ₩50,974 | ₩51,095 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,582 | ₩52,931 | ₩52,288 | ₩52,783 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,328 | ₩53,051 | ₩52,207 | ₩52,998 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,832 | ₩52,422 | ₩51,457 | ₩52,328 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,711 | ₩52,623 | ₩51,470 | ₩51,966 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,452 | ₩52,247 | ₩49,902 | ₩51,711 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,901 | ₩50,626 | ₩46,820 | ₩50,398 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,700 | ₩47,785 | ₩46,700 | ₩47,075 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,793 | ₩47,102 | ₩46,083 | ₩46,686 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,646 | ₩47,062 | ₩46,324 | ₩46,793 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,887 | ₩47,303 | ₩46,472 | ₩46,512 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,539 | ₩46,820 | ₩46,164 | ₩46,686 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,351 | ₩47,102 | ₩46,030 | ₩46,847 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,298 | ₩46,700 | ₩45,896 | ₩46,338 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩45,989 | ₩46,753 | ₩45,896 | ₩46,365 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,427 | ₩46,003 | ₩45,132 | ₩45,869 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,319 | ₩45,494 | ₩45,025 | ₩45,494 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,373 | ₩45,561 | ₩44,984 | ₩45,199 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,118 | ₩45,480 | ₩44,837 | ₩45,159 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,810 | ₩45,614 | ₩44,341 | ₩45,159 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,596 | ₩44,958 | ₩43,993 | ₩44,864 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,502 | ₩45,038 | ₩43,899 | ₩44,797 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,596 | ₩44,931 | ₩44,368 | ₩44,770 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,025 | ₩45,199 | ₩44,462 | ₩44,502 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,413 | ₩45,413 | ₩44,422 | ₩45,011 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,172 | ₩45,641 | ₩44,917 | ₩45,534 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,676 | ₩45,266 | ₩44,582 | ₩45,185 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,944 | ₩44,944 | ₩44,046 | ₩44,636 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,065 | ₩45,065 | ₩44,261 | ₩44,716 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,221 | ₩45,681 | ₩44,221 | ₩44,958 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,577 | ₩44,006 | ₩43,376 | ₩43,899 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,135 | ₩43,443 | ₩42,948 | ₩43,430 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,644 | ₩43,792 | ₩42,814 | ₩43,082 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,747 | ₩43,685 | ₩42,747 | ₩43,631 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,452 | ₩42,988 | ₩42,371 | ₩42,706 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,613 | ₩43,095 | ₩42,505 | ₩42,546 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,827 | ₩43,001 | ₩42,519 | ₩42,586 | -0.56% | 93만 |
|---|