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 | ₩49,464 | ₩50,095 | ₩49,276 | ₩49,799 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,196 | ₩49,732 | ₩49,021 | ₩49,558 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,813 | ₩49,960 | ₩49,102 | ₩49,169 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,638 | ₩49,987 | ₩49,316 | ₩49,840 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,638 | ₩50,014 | ₩48,834 | ₩49,343 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,981 | ₩50,296 | ₩48,981 | ₩49,907 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,613 | ₩48,981 | ₩47,237 | ₩48,780 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,766 | ₩48,766 | ₩47,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,854 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,364 | ₩49,155 | ₩48,136 | ₩48,498 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩49,021 | ₩49,142 | ₩48,351 | ₩48,619 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,498 | ₩49,142 | ₩48,377 | ₩48,981 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,276 | ₩49,545 | ₩48,780 | ₩48,793 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,290 | ₩49,598 | ₩48,941 | ₩49,129 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,095 | ₩50,242 | ₩49,343 | ₩49,437 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,510 | ₩50,712 | ₩49,799 | ₩49,947 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,993 | ₩51,047 | ₩50,524 | ₩50,524 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,329 | ₩51,785 | ₩51,141 | ₩51,195 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,074 | ₩51,731 | ₩50,524 | ₩51,222 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,202 | ₩51,034 | ₩49,920 | ₩50,725 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,409 | ₩51,409 | ₩50,363 | ₩50,604 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,302 | ₩51,342 | ₩50,832 | ₩50,967 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩52,013 | ₩52,013 | ₩50,926 | ₩50,980 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,456 | ₩52,469 | ₩51,450 | ₩51,704 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,101 | ₩51,745 | ₩50,752 | ₩51,342 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,457 | ₩50,967 | ₩50,457 | ₩50,900 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,128 | ₩51,557 | ₩50,510 | ₩50,712 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,517 | ₩51,517 | ₩50,645 | ₩50,846 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,892 | ₩51,919 | ₩51,315 | ₩51,570 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,712 | ₩51,772 | ₩50,443 | ₩51,584 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,624 | ₩51,651 | ₩50,980 | ₩50,993 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,248 | ₩52,375 | ₩50,752 | ₩51,289 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,423 | ₩51,906 | ₩51,315 | ₩51,584 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,114 | ₩51,651 | ₩50,618 | ₩51,450 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,510 | ₩51,289 | ₩50,162 | ₩51,235 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,886 | ₩51,490 | ₩50,081 | ₩50,430 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,530 | ₩51,892 | ₩50,779 | ₩50,832 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,651 | ₩52,738 | ₩51,409 | ₩51,718 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,532 | ₩53,663 | ₩46,969 | ₩51,503 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,224 | ₩47,331 | ₩46,660 | ₩47,076 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,465 | ₩47,787 | ₩47,264 | ₩47,452 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,183 | ₩47,626 | ₩46,955 | ₩47,304 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,130 | ₩47,868 | ₩46,660 | ₩47,089 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,614 | ₩47,291 | ₩44,997 | ₩47,170 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,600 | ₩45,734 | ₩45,198 | ₩45,600 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,734 | ₩46,580 | ₩45,694 | ₩45,855 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,237 | ₩48,029 | ₩45,963 | ₩45,989 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,377 | ₩48,525 | ₩47,438 | ₩47,680 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,176 | ₩48,793 | ₩47,733 | ₩48,605 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,632 | ₩48,887 | ₩48,471 | ₩48,713 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,337 | ₩48,780 | ₩47,841 | ₩48,458 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,820 | ₩49,102 | ₩48,324 | ₩48,538 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,759 | ₩50,014 | ₩48,847 | ₩49,263 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,706 | ₩50,470 | ₩49,464 | ₩49,558 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,907 | ₩50,202 | ₩49,410 | ₩49,491 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,799 | ₩50,296 | ₩49,799 | ₩50,081 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,155 | ₩49,947 | ₩48,995 | ₩49,571 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,451 | ₩49,652 | ₩49,169 | ₩49,410 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,182 | ₩49,209 | ₩48,659 | ₩48,954 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,357 | ₩49,410 | ₩48,927 | ₩49,276 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,189 | ₩50,349 | ₩48,941 | ₩49,129 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,646 | ₩49,719 | ₩48,377 | ₩49,437 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,673 | ₩49,343 | ₩48,337 | ₩48,592 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,954 | ₩49,209 | ₩48,337 | ₩48,699 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,498 | ₩48,941 | ₩48,458 | ₩48,713 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,673 | ₩48,807 | ₩47,948 | ₩48,082 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,055 | ₩48,766 | ₩47,626 | ₩48,391 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,666 | ₩48,096 | ₩47,157 | ₩47,747 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,774 | ₩48,337 | ₩47,291 | ₩47,318 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,304 | ₩47,304 | ₩46,311 | ₩46,848 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,687 | ₩47,264 | ₩46,472 | ₩47,157 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,976 | ₩46,808 | ₩45,963 | ₩46,097 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,499 | ₩47,022 | ₩46,191 | ₩46,338 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,237 | ₩48,055 | ₩46,633 | ₩46,808 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,452 | ₩47,586 | ₩47,036 | ₩47,532 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,982 | ₩47,358 | ₩46,660 | ₩47,170 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,271 | ₩46,902 | ₩46,110 | ₩46,754 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,305 | ₩46,955 | ₩45,292 | ₩46,580 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,184 | ₩45,815 | ₩44,956 | ₩45,332 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,131 | ₩45,587 | ₩44,769 | ₩45,359 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,399 | ₩45,788 | ₩44,916 | ₩45,104 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,285 | ₩46,660 | ₩45,708 | ₩45,963 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,191 | ₩46,902 | ₩45,989 | ₩46,097 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,647 | ₩47,304 | ₩46,499 | ₩46,996 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,224 | ₩47,599 | ₩46,620 | ₩46,647 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,781 | ₩47,237 | ₩46,378 | ₩46,674 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,593 | ₩47,036 | ₩46,164 | ₩46,378 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,754 | ₩47,076 | ₩46,338 | ₩46,553 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,325 | ₩47,197 | ₩46,124 | ₩46,754 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,459 | ₩46,593 | ₩45,641 | ₩46,097 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,070 | ₩47,116 | ₩46,070 | ₩46,298 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,104 | ₩46,177 | ₩45,037 | ₩45,895 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,298 | ₩46,674 | ₩44,983 | ₩45,023 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,298 | ₩47,371 | ₩45,895 | ₩46,848 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,157 | ₩47,425 | ₩46,124 | ₩46,432 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩48,015 | ₩48,216 | ₩47,157 | ₩47,197 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,163 | ₩48,458 | ₩47,720 | ₩48,109 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,136 | ₩48,203 | ₩47,318 | ₩47,827 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,089 | ₩48,096 | ₩46,861 | ₩48,082 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,942 | ₩47,653 | ₩46,888 | ₩47,103 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,244 | ₩47,197 | ₩45,936 | ₩46,754 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,775 | ₩46,513 | ₩45,761 | ₩46,338 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,211 | ₩45,828 | ₩44,742 | ₩45,600 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,769 | ₩46,164 | ₩44,769 | ₩45,641 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,138 | ₩44,956 | ₩43,575 | ₩44,608 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,192 | ₩44,393 | ₩43,481 | ₩44,272 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,762 | ₩44,165 | ₩43,118 | ₩43,534 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,655 | ₩44,379 | ₩43,333 | ₩43,360 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,325 | ₩46,325 | ₩42,461 | ₩43,360 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,197 | ₩47,774 | ₩46,781 | ₩47,049 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,197 | ₩47,894 | ₩46,767 | ₩47,210 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,250 | ₩47,774 | ₩46,700 | ₩46,821 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,988 | ₩48,230 | ₩46,821 | ₩47,492 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,960 | ₩50,510 | ₩48,377 | ₩48,418 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,698 | ₩50,752 | ₩50,309 | ₩50,403 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,618 | ₩50,806 | ₩49,974 | ₩50,671 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,759 | ₩50,323 | ₩49,558 | ₩49,947 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,934 | ₩50,121 | ₩49,330 | ₩49,531 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,820 | ₩50,054 | ₩48,699 | ₩49,907 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,370 | ₩49,598 | ₩47,961 | ₩48,498 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,504 | ₩49,692 | ₩48,887 | ₩48,995 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,182 | ₩50,081 | ₩49,182 | ₩49,397 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,840 | ₩50,095 | ₩48,552 | ₩49,343 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,692 | ₩50,001 | ₩49,477 | ₩49,840 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,531 | ₩50,041 | ₩49,249 | ₩49,773 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,269 | ₩50,658 | ₩49,840 | ₩49,947 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,792 | ₩50,792 | ₩49,773 | ₩50,417 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,369 | ₩51,544 | ₩50,832 | ₩50,900 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,832 | ₩51,597 | ₩50,806 | ₩51,490 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,652 | ₩50,792 | ₩49,384 | ₩50,698 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,807 | ₩49,679 | ₩48,793 | ₩49,665 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,981 | ₩49,303 | ₩48,512 | ₩48,699 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,310 | ₩49,451 | ₩48,176 | ₩49,330 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,592 | ₩48,820 | ₩47,854 | ₩48,391 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,585 | ₩49,638 | ₩48,485 | ₩48,860 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,464 | ₩49,558 | ₩48,968 | ₩49,223 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,129 | ₩50,256 | ₩48,834 | ₩49,196 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,619 | ₩49,196 | ₩48,471 | ₩49,142 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,491 | ₩49,679 | ₩48,820 | ₩48,847 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,082 | ₩49,343 | ₩47,854 | ₩49,021 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,787 | ₩48,793 | ₩47,398 | ₩48,270 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,370 | ₩49,558 | ₩47,291 | ₩47,425 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,740 | ₩49,679 | ₩48,525 | ₩49,491 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,632 | ₩49,491 | ₩48,538 | ₩48,740 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩49,021 | ₩49,142 | ₩48,565 | ₩48,740 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,746 | ₩49,799 | ₩48,538 | ₩48,726 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,907 | ₩50,041 | ₩49,531 | ₩49,813 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,223 | ₩50,215 | ₩49,209 | ₩49,410 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,431 | ₩49,907 | ₩48,297 | ₩49,813 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,968 | ₩49,357 | ₩48,579 | ₩48,646 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,169 | ₩49,370 | ₩48,471 | ₩49,276 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,236 | ₩49,477 | ₩48,243 | ₩49,303 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,142 | ₩49,518 | ₩48,780 | ₩49,303 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,867 | ₩50,001 | ₩48,860 | ₩49,196 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,679 | ₩49,920 | ₩48,538 | ₩49,746 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,175 | ₩50,739 | ₩49,679 | ₩50,390 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,148 | ₩50,403 | ₩49,853 | ₩50,189 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,893 | ₩50,564 | ₩49,893 | ₩50,202 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,162 | ₩50,376 | ₩49,330 | ₩49,907 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,309 | ₩50,645 | ₩49,706 | ₩50,229 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,436 | ₩51,678 | ₩50,041 | ₩50,242 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,772 | ₩51,839 | ₩51,034 | ₩51,369 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,383 | ₩51,933 | ₩51,101 | ₩51,517 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,731 | ₩51,731 | ₩51,020 | ₩51,101 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,986 | ₩52,322 | ₩51,611 | ₩51,772 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,806 | ₩52,281 | ₩50,806 | ₩52,000 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,141 | ₩52,013 | ₩51,020 | ₩51,329 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,671 | ₩51,248 | ₩50,309 | ₩51,141 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,430 | ₩50,832 | ₩50,001 | ₩50,524 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,612 | ₩50,926 | ₩49,545 | ₩50,095 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,208 | ₩51,731 | ₩49,759 | ₩49,759 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,979 | ₩53,677 | ₩50,336 | ₩50,752 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,663 | ₩54,710 | ₩53,663 | ₩54,186 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,918 | ₩54,978 | ₩53,610 | ₩53,677 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,891 | ₩54,093 | ₩53,328 | ₩53,878 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,253 | ₩54,388 | ₩53,220 | ₩53,811 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,750 | ₩55,461 | ₩54,160 | ₩54,468 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,730 | ₩54,710 | ₩53,086 | ₩54,508 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,301 | ₩53,932 | ₩52,308 | ₩53,623 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,322 | ₩53,556 | ₩52,255 | ₩53,381 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,503 | ₩52,214 | ₩51,154 | ₩52,120 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,396 | ₩52,268 | ₩51,302 | ₩51,664 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,363 | ₩51,087 | ₩49,732 | ₩51,061 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,148 | ₩50,658 | ₩49,464 | ₩49,853 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,081 | ₩50,457 | ₩49,706 | ₩50,336 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩50,041 | ₩50,591 | ₩49,934 | ₩50,282 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,826 | ₩50,376 | ₩49,545 | ₩49,934 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,148 | ₩50,443 | ₩49,397 | ₩49,759 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,679 | ₩50,739 | ₩49,531 | ₩49,920 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩50,028 | ₩50,470 | ₩49,638 | ₩49,732 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,223 | ₩50,108 | ₩49,223 | ₩49,907 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,229 | ₩50,229 | ₩49,343 | ₩49,370 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,564 | ₩50,645 | ₩49,826 | ₩50,068 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,309 | ₩50,819 | ₩49,062 | ₩50,645 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩50,014 | ₩50,752 | ₩49,786 | ₩50,484 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,578 | ₩50,685 | ₩50,054 | ₩50,215 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,141 | ₩51,302 | ₩50,537 | ₩50,618 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,275 | ₩51,383 | ₩50,940 | ₩51,034 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,530 | ₩51,664 | ₩50,940 | ₩51,128 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,557 | ₩51,624 | ₩51,235 | ₩51,557 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,892 | ₩51,919 | ₩51,262 | ₩51,383 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,913 | ₩51,906 | ₩50,832 | ₩51,825 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,356 | ₩51,946 | ₩51,101 | ₩51,114 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,517 | ₩51,933 | ₩51,356 | ₩51,624 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,154 | ₩51,933 | ₩50,846 | ₩51,396 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,383 | ₩51,450 | ₩50,967 | ₩51,154 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩51,047 | ₩51,624 | ₩50,658 | ₩51,235 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,369 | ₩51,664 | ₩51,114 | ₩51,262 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,417 | ₩51,383 | ₩50,269 | ₩51,034 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,739 | ₩50,739 | ₩50,014 | ₩50,417 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,913 | ₩51,181 | ₩50,242 | ₩50,645 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,108 | ₩50,779 | ₩49,746 | ₩50,645 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩50,041 | ₩50,658 | ₩49,826 | ₩50,323 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,363 | ₩51,047 | ₩50,121 | ₩50,175 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,409 | ₩51,490 | ₩50,336 | ₩50,497 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,791 | ₩52,845 | ₩51,034 | ₩51,154 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,644 | ₩52,992 | ₩52,348 | ₩52,845 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,389 | ₩53,113 | ₩52,268 | ₩53,059 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,892 | ₩52,483 | ₩51,517 | ₩52,389 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,772 | ₩52,684 | ₩51,530 | ₩52,026 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,510 | ₩52,308 | ₩49,960 | ₩51,772 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,955 | ₩50,685 | ₩46,875 | ₩50,457 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,754 | ₩47,841 | ₩46,754 | ₩47,130 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,848 | ₩47,157 | ₩46,137 | ₩46,741 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,700 | ₩47,116 | ₩46,378 | ₩46,848 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,942 | ₩47,358 | ₩46,526 | ₩46,566 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,593 | ₩46,875 | ₩46,217 | ₩46,741 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,405 | ₩47,157 | ₩46,083 | ₩46,902 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,352 | ₩46,754 | ₩45,949 | ₩46,392 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩46,043 | ₩46,808 | ₩45,949 | ₩46,419 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,480 | ₩46,056 | ₩45,184 | ₩45,922 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,372 | ₩45,547 | ₩45,077 | ₩45,547 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,426 | ₩45,614 | ₩45,037 | ₩45,251 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,171 | ₩45,533 | ₩44,889 | ₩45,211 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,862 | ₩45,667 | ₩44,393 | ₩45,211 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,648 | ₩45,010 | ₩44,044 | ₩44,916 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,554 | ₩45,091 | ₩43,950 | ₩44,849 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,648 | ₩44,983 | ₩44,420 | ₩44,822 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,077 | ₩45,251 | ₩44,514 | ₩44,554 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,466 | ₩45,466 | ₩44,473 | ₩45,064 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,225 | ₩45,694 | ₩44,970 | ₩45,587 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,728 | ₩45,319 | ₩44,634 | ₩45,238 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,997 | ₩44,997 | ₩44,098 | ₩44,688 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,117 | ₩45,117 | ₩44,312 | ₩44,769 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,272 | ₩45,734 | ₩44,272 | ₩45,010 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,628 | ₩44,057 | ₩43,427 | ₩43,950 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,185 | ₩43,494 | ₩42,998 | ₩43,481 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,695 | ₩43,843 | ₩42,863 | ₩43,132 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,796 | ₩43,736 | ₩42,796 | ₩43,682 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,501 | ₩43,038 | ₩42,421 | ₩42,756 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,662 | ₩43,145 | ₩42,555 | ₩42,595 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,877 | ₩43,051 | ₩42,568 | ₩42,635 | -0.56% | 93만 |
|---|