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 | ₩49,454 | ₩50,071 | ₩49,261 | ₩49,789 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,186 | ₩49,722 | ₩49,011 | ₩49,548 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,803 | ₩49,950 | ₩49,092 | ₩49,159 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,628 | ₩49,977 | ₩49,307 | ₩49,830 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,628 | ₩50,004 | ₩48,824 | ₩49,333 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,971 | ₩50,286 | ₩48,971 | ₩49,897 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,603 | ₩48,971 | ₩47,228 | ₩48,770 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,757 | ₩48,757 | ₩47,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,845 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,354 | ₩49,146 | ₩48,126 | ₩48,488 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩49,011 | ₩49,132 | ₩48,341 | ₩48,609 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,488 | ₩49,132 | ₩48,368 | ₩48,971 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,266 | ₩49,535 | ₩48,770 | ₩48,783 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,280 | ₩49,588 | ₩48,931 | ₩49,119 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,085 | ₩50,232 | ₩49,333 | ₩49,427 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,500 | ₩50,702 | ₩49,789 | ₩49,937 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,983 | ₩51,037 | ₩50,514 | ₩50,514 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,319 | ₩51,775 | ₩51,131 | ₩51,184 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,064 | ₩51,721 | ₩50,514 | ₩51,211 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,192 | ₩51,023 | ₩49,910 | ₩50,715 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,399 | ₩51,399 | ₩50,353 | ₩50,594 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,292 | ₩51,332 | ₩50,822 | ₩50,956 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩52,003 | ₩52,003 | ₩50,916 | ₩50,970 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,445 | ₩52,459 | ₩51,439 | ₩51,694 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,090 | ₩51,734 | ₩50,742 | ₩51,332 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,447 | ₩50,956 | ₩50,447 | ₩50,889 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,117 | ₩51,547 | ₩50,500 | ₩50,702 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,506 | ₩51,506 | ₩50,634 | ₩50,836 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,882 | ₩51,909 | ₩51,305 | ₩51,560 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,702 | ₩51,761 | ₩50,433 | ₩51,573 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,614 | ₩51,640 | ₩50,970 | ₩50,983 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,238 | ₩52,365 | ₩50,742 | ₩51,278 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,412 | ₩51,895 | ₩51,305 | ₩51,573 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,104 | ₩51,640 | ₩50,608 | ₩51,439 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,500 | ₩51,278 | ₩50,152 | ₩51,225 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,876 | ₩51,479 | ₩50,071 | ₩50,420 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,520 | ₩51,882 | ₩50,769 | ₩50,822 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,640 | ₩52,727 | ₩51,399 | ₩51,707 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,523 | ₩53,652 | ₩46,959 | ₩51,493 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,214 | ₩47,321 | ₩46,651 | ₩47,067 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,456 | ₩47,777 | ₩47,254 | ₩47,442 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,174 | ₩47,617 | ₩46,946 | ₩47,295 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,120 | ₩47,858 | ₩46,651 | ₩47,080 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,605 | ₩47,281 | ₩44,988 | ₩47,160 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,591 | ₩45,725 | ₩45,189 | ₩45,591 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,725 | ₩46,570 | ₩45,685 | ₩45,846 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,228 | ₩48,019 | ₩45,953 | ₩45,980 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,368 | ₩48,515 | ₩47,429 | ₩47,670 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,166 | ₩48,783 | ₩47,724 | ₩48,596 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,622 | ₩48,877 | ₩48,462 | ₩48,703 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,327 | ₩48,770 | ₩47,831 | ₩48,448 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,810 | ₩49,092 | ₩48,314 | ₩48,529 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,749 | ₩50,004 | ₩48,837 | ₩49,253 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,696 | ₩50,460 | ₩49,454 | ₩49,548 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,897 | ₩50,192 | ₩49,400 | ₩49,481 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,789 | ₩50,286 | ₩49,789 | ₩50,071 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,146 | ₩49,937 | ₩48,985 | ₩49,561 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,441 | ₩49,642 | ₩49,159 | ₩49,400 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,172 | ₩49,199 | ₩48,649 | ₩48,944 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,347 | ₩49,400 | ₩48,918 | ₩49,266 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,178 | ₩50,339 | ₩48,931 | ₩49,119 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,636 | ₩49,709 | ₩48,368 | ₩49,427 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,663 | ₩49,333 | ₩48,327 | ₩48,582 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,944 | ₩49,199 | ₩48,327 | ₩48,690 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,488 | ₩48,931 | ₩48,448 | ₩48,703 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,663 | ₩48,797 | ₩47,938 | ₩48,073 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,046 | ₩48,757 | ₩47,617 | ₩48,381 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,657 | ₩48,086 | ₩47,147 | ₩47,737 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,764 | ₩48,327 | ₩47,281 | ₩47,308 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,295 | ₩47,295 | ₩46,302 | ₩46,839 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,678 | ₩47,254 | ₩46,463 | ₩47,147 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,967 | ₩46,798 | ₩45,953 | ₩46,087 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,490 | ₩47,013 | ₩46,181 | ₩46,329 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,228 | ₩48,046 | ₩46,624 | ₩46,798 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,442 | ₩47,576 | ₩47,026 | ₩47,523 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,973 | ₩47,348 | ₩46,651 | ₩47,160 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,262 | ₩46,892 | ₩46,101 | ₩46,745 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,296 | ₩46,946 | ₩45,283 | ₩46,570 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,175 | ₩45,806 | ₩44,947 | ₩45,323 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,122 | ₩45,578 | ₩44,760 | ₩45,350 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,390 | ₩45,779 | ₩44,907 | ₩45,095 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,275 | ₩46,651 | ₩45,698 | ₩45,953 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,181 | ₩46,892 | ₩45,980 | ₩46,087 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,637 | ₩47,295 | ₩46,490 | ₩46,986 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,214 | ₩47,590 | ₩46,611 | ₩46,637 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,771 | ₩47,228 | ₩46,369 | ₩46,664 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,584 | ₩47,026 | ₩46,154 | ₩46,369 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,745 | ₩47,067 | ₩46,329 | ₩46,543 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,315 | ₩47,187 | ₩46,114 | ₩46,745 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,450 | ₩46,584 | ₩45,631 | ₩46,087 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,061 | ₩47,107 | ₩46,061 | ₩46,289 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,095 | ₩46,168 | ₩45,028 | ₩45,886 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,289 | ₩46,664 | ₩44,974 | ₩45,014 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,289 | ₩47,362 | ₩45,886 | ₩46,839 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,147 | ₩47,415 | ₩46,114 | ₩46,423 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩48,005 | ₩48,207 | ₩47,147 | ₩47,187 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,153 | ₩48,448 | ₩47,710 | ₩48,099 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,126 | ₩48,193 | ₩47,308 | ₩47,818 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,080 | ₩48,086 | ₩46,852 | ₩48,073 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,932 | ₩47,643 | ₩46,879 | ₩47,093 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,235 | ₩47,187 | ₩45,926 | ₩46,745 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,765 | ₩46,503 | ₩45,752 | ₩46,329 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,202 | ₩45,819 | ₩44,733 | ₩45,591 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,760 | ₩46,154 | ₩44,760 | ₩45,631 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,129 | ₩44,947 | ₩43,566 | ₩44,599 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,183 | ₩44,384 | ₩43,472 | ₩44,263 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,754 | ₩44,156 | ₩43,110 | ₩43,526 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,646 | ₩44,371 | ₩43,324 | ₩43,351 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,315 | ₩46,315 | ₩42,452 | ₩43,351 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,187 | ₩47,764 | ₩46,771 | ₩47,040 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,187 | ₩47,885 | ₩46,758 | ₩47,201 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,241 | ₩47,764 | ₩46,691 | ₩46,812 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,979 | ₩48,220 | ₩46,812 | ₩47,482 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,950 | ₩50,500 | ₩48,368 | ₩48,408 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,688 | ₩50,742 | ₩50,299 | ₩50,393 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,608 | ₩50,795 | ₩49,964 | ₩50,661 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,749 | ₩50,313 | ₩49,548 | ₩49,937 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,924 | ₩50,111 | ₩49,320 | ₩49,521 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,810 | ₩50,044 | ₩48,690 | ₩49,897 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,360 | ₩49,588 | ₩47,952 | ₩48,488 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,494 | ₩49,682 | ₩48,877 | ₩48,985 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,172 | ₩50,071 | ₩49,172 | ₩49,387 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,830 | ₩50,085 | ₩48,542 | ₩49,333 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,682 | ₩49,991 | ₩49,468 | ₩49,830 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,521 | ₩50,031 | ₩49,239 | ₩49,763 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,259 | ₩50,648 | ₩49,830 | ₩49,937 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,782 | ₩50,782 | ₩49,763 | ₩50,406 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,359 | ₩51,533 | ₩50,822 | ₩50,889 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,822 | ₩51,587 | ₩50,795 | ₩51,479 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,642 | ₩50,782 | ₩49,374 | ₩50,688 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,797 | ₩49,669 | ₩48,783 | ₩49,655 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,971 | ₩49,293 | ₩48,502 | ₩48,690 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,301 | ₩49,441 | ₩48,166 | ₩49,320 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,582 | ₩48,810 | ₩47,845 | ₩48,381 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,575 | ₩49,628 | ₩48,475 | ₩48,851 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,454 | ₩49,548 | ₩48,958 | ₩49,213 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,119 | ₩50,245 | ₩48,824 | ₩49,186 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,609 | ₩49,186 | ₩48,462 | ₩49,132 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,481 | ₩49,669 | ₩48,810 | ₩48,837 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,073 | ₩49,333 | ₩47,845 | ₩49,011 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,777 | ₩48,783 | ₩47,388 | ₩48,260 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,360 | ₩49,548 | ₩47,281 | ₩47,415 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,730 | ₩49,669 | ₩48,515 | ₩49,481 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,622 | ₩49,481 | ₩48,529 | ₩48,730 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩49,011 | ₩49,132 | ₩48,555 | ₩48,730 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,736 | ₩49,789 | ₩48,529 | ₩48,716 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,897 | ₩50,031 | ₩49,521 | ₩49,803 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,213 | ₩50,205 | ₩49,199 | ₩49,400 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,421 | ₩49,897 | ₩48,287 | ₩49,803 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,958 | ₩49,347 | ₩48,569 | ₩48,636 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,159 | ₩49,360 | ₩48,462 | ₩49,266 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,226 | ₩49,468 | ₩48,234 | ₩49,293 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,132 | ₩49,508 | ₩48,770 | ₩49,293 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,856 | ₩49,991 | ₩48,851 | ₩49,186 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,669 | ₩49,910 | ₩48,529 | ₩49,736 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,165 | ₩50,728 | ₩49,669 | ₩50,380 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,138 | ₩50,393 | ₩49,843 | ₩50,178 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,883 | ₩50,554 | ₩49,883 | ₩50,192 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,152 | ₩50,366 | ₩49,320 | ₩49,897 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,299 | ₩50,634 | ₩49,696 | ₩50,219 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,426 | ₩51,667 | ₩50,031 | ₩50,232 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,761 | ₩51,828 | ₩51,023 | ₩51,359 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,372 | ₩51,922 | ₩51,090 | ₩51,506 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,721 | ₩51,721 | ₩51,010 | ₩51,090 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,976 | ₩52,311 | ₩51,600 | ₩51,761 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,795 | ₩52,271 | ₩50,795 | ₩51,989 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,131 | ₩52,003 | ₩51,010 | ₩51,319 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,661 | ₩51,238 | ₩50,299 | ₩51,131 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,420 | ₩50,822 | ₩49,991 | ₩50,514 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,602 | ₩50,916 | ₩49,535 | ₩50,085 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,198 | ₩51,721 | ₩49,749 | ₩49,749 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,968 | ₩53,666 | ₩50,326 | ₩50,742 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,652 | ₩54,699 | ₩53,652 | ₩54,176 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,907 | ₩54,967 | ₩53,599 | ₩53,666 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,880 | ₩54,082 | ₩53,317 | ₩53,867 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,243 | ₩54,377 | ₩53,210 | ₩53,800 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,739 | ₩55,450 | ₩54,149 | ₩54,457 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,719 | ₩54,699 | ₩53,076 | ₩54,497 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,290 | ₩53,921 | ₩52,298 | ₩53,612 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,311 | ₩53,545 | ₩52,244 | ₩53,371 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,493 | ₩52,204 | ₩51,144 | ₩52,110 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,386 | ₩52,257 | ₩51,292 | ₩51,654 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,353 | ₩51,077 | ₩49,722 | ₩51,050 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,138 | ₩50,648 | ₩49,454 | ₩49,843 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,071 | ₩50,447 | ₩49,696 | ₩50,326 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩50,031 | ₩50,581 | ₩49,924 | ₩50,272 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,816 | ₩50,366 | ₩49,535 | ₩49,924 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,138 | ₩50,433 | ₩49,387 | ₩49,749 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,669 | ₩50,728 | ₩49,521 | ₩49,910 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩50,017 | ₩50,460 | ₩49,628 | ₩49,722 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,213 | ₩50,098 | ₩49,213 | ₩49,897 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,219 | ₩50,219 | ₩49,333 | ₩49,360 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,554 | ₩50,634 | ₩49,816 | ₩50,058 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,299 | ₩50,809 | ₩49,052 | ₩50,634 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩50,004 | ₩50,742 | ₩49,776 | ₩50,473 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,567 | ₩50,675 | ₩50,044 | ₩50,205 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,131 | ₩51,292 | ₩50,527 | ₩50,608 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,265 | ₩51,372 | ₩50,930 | ₩51,023 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,520 | ₩51,654 | ₩50,930 | ₩51,117 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,547 | ₩51,614 | ₩51,225 | ₩51,547 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,882 | ₩51,909 | ₩51,251 | ₩51,372 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,903 | ₩51,895 | ₩50,822 | ₩51,815 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,345 | ₩51,936 | ₩51,090 | ₩51,104 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,506 | ₩51,922 | ₩51,345 | ₩51,614 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,144 | ₩51,922 | ₩50,836 | ₩51,386 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,372 | ₩51,439 | ₩50,956 | ₩51,144 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩51,037 | ₩51,614 | ₩50,648 | ₩51,225 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,359 | ₩51,654 | ₩51,104 | ₩51,251 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,406 | ₩51,372 | ₩50,259 | ₩51,023 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,728 | ₩50,728 | ₩50,004 | ₩50,406 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,903 | ₩51,171 | ₩50,232 | ₩50,634 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,098 | ₩50,769 | ₩49,736 | ₩50,634 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩50,031 | ₩50,648 | ₩49,816 | ₩50,313 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,353 | ₩51,037 | ₩50,111 | ₩50,165 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,399 | ₩51,479 | ₩50,326 | ₩50,487 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,781 | ₩52,834 | ₩51,023 | ₩51,144 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,633 | ₩52,982 | ₩52,338 | ₩52,834 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,378 | ₩53,102 | ₩52,257 | ₩53,049 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,882 | ₩52,472 | ₩51,506 | ₩52,378 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,761 | ₩52,673 | ₩51,520 | ₩52,016 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,500 | ₩52,298 | ₩49,950 | ₩51,761 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,946 | ₩50,675 | ₩46,865 | ₩50,447 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,745 | ₩47,831 | ₩46,745 | ₩47,120 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,839 | ₩47,147 | ₩46,128 | ₩46,731 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,691 | ₩47,107 | ₩46,369 | ₩46,839 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,932 | ₩47,348 | ₩46,517 | ₩46,557 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,584 | ₩46,865 | ₩46,208 | ₩46,731 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,396 | ₩47,147 | ₩46,074 | ₩46,892 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,342 | ₩46,745 | ₩45,940 | ₩46,383 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩46,034 | ₩46,798 | ₩45,940 | ₩46,409 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,470 | ₩46,047 | ₩45,175 | ₩45,913 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,363 | ₩45,537 | ₩45,068 | ₩45,537 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,417 | ₩45,605 | ₩45,028 | ₩45,242 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,162 | ₩45,524 | ₩44,880 | ₩45,202 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,853 | ₩45,658 | ₩44,384 | ₩45,202 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,639 | ₩45,001 | ₩44,035 | ₩44,907 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,545 | ₩45,081 | ₩43,941 | ₩44,840 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,639 | ₩44,974 | ₩44,411 | ₩44,813 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,068 | ₩45,242 | ₩44,505 | ₩44,545 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,457 | ₩45,457 | ₩44,464 | ₩45,055 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,216 | ₩45,685 | ₩44,961 | ₩45,578 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,719 | ₩45,309 | ₩44,625 | ₩45,229 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,988 | ₩44,988 | ₩44,089 | ₩44,679 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,108 | ₩45,108 | ₩44,303 | ₩44,760 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,263 | ₩45,725 | ₩44,263 | ₩45,001 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,619 | ₩44,049 | ₩43,418 | ₩43,941 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,177 | ₩43,485 | ₩42,989 | ₩43,472 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,686 | ₩43,834 | ₩42,855 | ₩43,123 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,788 | ₩43,727 | ₩42,788 | ₩43,673 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,493 | ₩43,029 | ₩42,412 | ₩42,748 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,654 | ₩43,137 | ₩42,546 | ₩42,587 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,868 | ₩43,043 | ₩42,560 | ₩42,627 | -0.56% | 93만 |
|---|