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 | ₩49,357 | ₩49,986 | ₩49,170 | ₩49,692 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,089 | ₩49,625 | ₩48,915 | ₩49,451 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,705 | ₩49,852 | ₩48,996 | ₩49,063 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,531 | ₩49,879 | ₩49,210 | ₩49,732 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,531 | ₩49,906 | ₩48,728 | ₩49,237 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,875 | ₩50,187 | ₩48,875 | ₩49,799 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,510 | ₩48,875 | ₩47,135 | ₩48,674 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,661 | ₩48,661 | ₩47,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,751 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,259 | ₩49,049 | ₩48,032 | ₩48,393 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩48,915 | ₩49,036 | ₩48,246 | ₩48,514 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,393 | ₩49,036 | ₩48,273 | ₩48,875 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,170 | ₩49,437 | ₩48,674 | ₩48,688 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,183 | ₩49,491 | ₩48,835 | ₩49,022 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩49,986 | ₩50,134 | ₩49,237 | ₩49,330 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,401 | ₩50,602 | ₩49,692 | ₩49,839 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,883 | ₩50,937 | ₩50,415 | ₩50,415 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,218 | ₩51,673 | ₩51,030 | ₩51,084 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩50,964 | ₩51,620 | ₩50,415 | ₩51,111 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,093 | ₩50,923 | ₩49,812 | ₩50,615 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,298 | ₩51,298 | ₩50,254 | ₩50,495 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,191 | ₩51,231 | ₩50,723 | ₩50,856 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩51,901 | ₩51,901 | ₩50,816 | ₩50,870 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,342 | ₩52,356 | ₩51,338 | ₩51,593 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩50,990 | ₩51,633 | ₩50,642 | ₩51,231 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,348 | ₩50,856 | ₩50,348 | ₩50,790 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,017 | ₩51,445 | ₩50,401 | ₩50,602 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,405 | ₩51,405 | ₩50,535 | ₩50,736 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,780 | ₩51,807 | ₩51,205 | ₩51,459 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,602 | ₩51,660 | ₩50,334 | ₩51,472 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,512 | ₩51,539 | ₩50,870 | ₩50,883 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,138 | ₩52,262 | ₩50,642 | ₩51,178 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,312 | ₩51,794 | ₩51,205 | ₩51,472 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,004 | ₩51,539 | ₩50,508 | ₩51,338 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,401 | ₩51,178 | ₩50,053 | ₩51,124 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,776 | ₩51,379 | ₩49,973 | ₩50,321 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,419 | ₩51,780 | ₩50,669 | ₩50,723 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,539 | ₩52,624 | ₩51,298 | ₩51,606 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,429 | ₩53,547 | ₩46,867 | ₩51,392 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,122 | ₩47,229 | ₩46,559 | ₩46,974 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,362 | ₩47,684 | ₩47,162 | ₩47,349 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,081 | ₩47,523 | ₩46,854 | ₩47,202 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,028 | ₩47,764 | ₩46,559 | ₩46,988 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,515 | ₩47,188 | ₩44,899 | ₩47,068 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,502 | ₩45,636 | ₩45,100 | ₩45,502 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,636 | ₩46,479 | ₩45,595 | ₩45,756 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,135 | ₩47,925 | ₩45,863 | ₩45,890 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,273 | ₩48,420 | ₩47,336 | ₩47,577 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,072 | ₩48,688 | ₩47,630 | ₩48,500 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,527 | ₩48,781 | ₩48,367 | ₩48,607 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,233 | ₩48,674 | ₩47,737 | ₩48,353 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,715 | ₩48,996 | ₩48,219 | ₩48,433 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,652 | ₩49,906 | ₩48,741 | ₩49,156 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,598 | ₩50,361 | ₩49,357 | ₩49,451 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,799 | ₩50,093 | ₩49,304 | ₩49,384 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,692 | ₩50,187 | ₩49,692 | ₩49,973 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,049 | ₩49,839 | ₩48,889 | ₩49,464 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,344 | ₩49,545 | ₩49,063 | ₩49,304 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,076 | ₩49,103 | ₩48,554 | ₩48,848 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,250 | ₩49,304 | ₩48,822 | ₩49,170 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,080 | ₩50,241 | ₩48,835 | ₩49,022 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,541 | ₩49,611 | ₩48,273 | ₩49,330 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,567 | ₩49,237 | ₩48,233 | ₩48,487 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,848 | ₩49,103 | ₩48,233 | ₩48,594 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,393 | ₩48,835 | ₩48,353 | ₩48,607 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,567 | ₩48,701 | ₩47,844 | ₩47,978 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩47,952 | ₩48,661 | ₩47,523 | ₩48,286 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,563 | ₩47,992 | ₩47,055 | ₩47,644 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,670 | ₩48,233 | ₩47,188 | ₩47,215 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,202 | ₩47,202 | ₩46,211 | ₩46,747 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,586 | ₩47,162 | ₩46,372 | ₩47,055 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,877 | ₩46,707 | ₩45,863 | ₩45,997 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,399 | ₩46,921 | ₩46,091 | ₩46,238 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,135 | ₩47,952 | ₩46,533 | ₩46,707 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,349 | ₩47,483 | ₩46,934 | ₩47,429 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,881 | ₩47,255 | ₩46,559 | ₩47,068 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,171 | ₩46,800 | ₩46,010 | ₩46,653 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,207 | ₩46,854 | ₩45,194 | ₩46,479 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,087 | ₩45,716 | ₩44,859 | ₩45,234 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,033 | ₩45,488 | ₩44,672 | ₩45,261 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,301 | ₩45,689 | ₩44,819 | ₩45,006 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,184 | ₩46,559 | ₩45,609 | ₩45,863 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,091 | ₩46,800 | ₩45,890 | ₩45,997 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,546 | ₩47,202 | ₩46,399 | ₩46,894 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,122 | ₩47,496 | ₩46,519 | ₩46,546 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,680 | ₩47,135 | ₩46,278 | ₩46,573 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,492 | ₩46,934 | ₩46,064 | ₩46,278 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,653 | ₩46,974 | ₩46,238 | ₩46,452 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,225 | ₩47,095 | ₩46,024 | ₩46,653 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,358 | ₩46,492 | ₩45,542 | ₩45,997 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩45,970 | ₩47,014 | ₩45,970 | ₩46,198 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,006 | ₩46,077 | ₩44,939 | ₩45,796 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,198 | ₩46,573 | ₩44,886 | ₩44,926 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,198 | ₩47,269 | ₩45,796 | ₩46,747 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,055 | ₩47,322 | ₩46,024 | ₩46,332 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩47,911 | ₩48,112 | ₩47,055 | ₩47,095 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,059 | ₩48,353 | ₩47,617 | ₩48,005 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,032 | ₩48,099 | ₩47,215 | ₩47,724 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩46,988 | ₩47,992 | ₩46,760 | ₩47,978 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,840 | ₩47,550 | ₩46,787 | ₩47,001 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,144 | ₩47,095 | ₩45,836 | ₩46,653 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,676 | ₩46,412 | ₩45,662 | ₩46,238 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,114 | ₩45,729 | ₩44,645 | ₩45,502 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,672 | ₩46,064 | ₩44,672 | ₩45,542 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,043 | ₩44,859 | ₩43,480 | ₩44,511 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,096 | ₩44,297 | ₩43,387 | ₩44,176 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,668 | ₩44,069 | ₩43,025 | ₩43,440 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,561 | ₩44,284 | ₩43,239 | ₩43,266 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,225 | ₩46,225 | ₩42,369 | ₩43,266 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,095 | ₩47,670 | ₩46,680 | ₩46,948 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,095 | ₩47,791 | ₩46,666 | ₩47,108 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,148 | ₩47,670 | ₩46,599 | ₩46,720 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,885 | ₩48,126 | ₩46,720 | ₩47,389 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,852 | ₩50,401 | ₩48,273 | ₩48,313 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,589 | ₩50,642 | ₩50,201 | ₩50,294 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,508 | ₩50,696 | ₩49,866 | ₩50,562 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,652 | ₩50,214 | ₩49,451 | ₩49,839 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,826 | ₩50,013 | ₩49,223 | ₩49,424 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,715 | ₩49,946 | ₩48,594 | ₩49,799 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,263 | ₩49,491 | ₩47,858 | ₩48,393 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,397 | ₩49,585 | ₩48,781 | ₩48,889 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,076 | ₩49,973 | ₩49,076 | ₩49,290 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,732 | ₩49,986 | ₩48,447 | ₩49,237 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,585 | ₩49,893 | ₩49,371 | ₩49,732 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,424 | ₩49,933 | ₩49,143 | ₩49,665 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,160 | ₩50,549 | ₩49,732 | ₩49,839 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,682 | ₩50,682 | ₩49,665 | ₩50,308 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,258 | ₩51,432 | ₩50,723 | ₩50,790 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,723 | ₩51,486 | ₩50,696 | ₩51,379 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,545 | ₩50,682 | ₩49,277 | ₩50,589 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,701 | ₩49,571 | ₩48,688 | ₩49,558 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,875 | ₩49,196 | ₩48,407 | ₩48,594 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,206 | ₩49,344 | ₩48,072 | ₩49,223 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,487 | ₩48,715 | ₩47,751 | ₩48,286 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,478 | ₩49,531 | ₩48,380 | ₩48,755 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,357 | ₩49,451 | ₩48,862 | ₩49,116 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,022 | ₩50,147 | ₩48,728 | ₩49,089 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,514 | ₩49,089 | ₩48,367 | ₩49,036 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,384 | ₩49,571 | ₩48,715 | ₩48,741 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩47,978 | ₩49,237 | ₩47,751 | ₩48,915 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,684 | ₩48,688 | ₩47,296 | ₩48,166 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,263 | ₩49,451 | ₩47,188 | ₩47,322 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,634 | ₩49,571 | ₩48,420 | ₩49,384 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,527 | ₩49,384 | ₩48,433 | ₩48,634 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩48,915 | ₩49,036 | ₩48,460 | ₩48,634 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,638 | ₩49,692 | ₩48,433 | ₩48,621 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,799 | ₩49,933 | ₩49,424 | ₩49,705 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,116 | ₩50,107 | ₩49,103 | ₩49,304 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,326 | ₩49,799 | ₩48,192 | ₩49,705 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,862 | ₩49,250 | ₩48,474 | ₩48,541 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,063 | ₩49,263 | ₩48,367 | ₩49,170 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,130 | ₩49,371 | ₩48,139 | ₩49,196 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,036 | ₩49,411 | ₩48,674 | ₩49,196 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,759 | ₩49,893 | ₩48,755 | ₩49,089 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,571 | ₩49,812 | ₩48,433 | ₩49,638 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,067 | ₩50,629 | ₩49,571 | ₩50,281 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,040 | ₩50,294 | ₩49,745 | ₩50,080 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,786 | ₩50,455 | ₩49,786 | ₩50,093 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,053 | ₩50,267 | ₩49,223 | ₩49,799 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,201 | ₩50,535 | ₩49,598 | ₩50,120 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,325 | ₩51,566 | ₩49,933 | ₩50,134 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,660 | ₩51,727 | ₩50,923 | ₩51,258 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,271 | ₩51,820 | ₩50,990 | ₩51,405 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,620 | ₩51,620 | ₩50,910 | ₩50,990 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,874 | ₩52,209 | ₩51,499 | ₩51,660 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,696 | ₩52,168 | ₩50,696 | ₩51,887 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,030 | ₩51,901 | ₩50,910 | ₩51,218 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,562 | ₩51,138 | ₩50,201 | ₩51,030 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,321 | ₩50,723 | ₩49,893 | ₩50,415 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,504 | ₩50,816 | ₩49,437 | ₩49,986 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,097 | ₩51,620 | ₩49,652 | ₩49,652 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,864 | ₩53,561 | ₩50,227 | ₩50,642 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,547 | ₩54,591 | ₩53,547 | ₩54,069 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,802 | ₩54,859 | ₩53,494 | ₩53,561 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,775 | ₩53,976 | ₩53,213 | ₩53,761 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,136 | ₩54,270 | ₩53,105 | ₩53,694 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,632 | ₩55,341 | ₩54,043 | ₩54,350 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,614 | ₩54,591 | ₩52,972 | ₩54,391 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,186 | ₩53,815 | ₩52,195 | ₩53,507 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,209 | ₩53,440 | ₩52,142 | ₩53,266 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,392 | ₩52,101 | ₩51,044 | ₩52,008 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,285 | ₩52,155 | ₩51,191 | ₩51,553 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,254 | ₩50,977 | ₩49,625 | ₩50,950 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,040 | ₩50,549 | ₩49,357 | ₩49,745 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩49,973 | ₩50,348 | ₩49,598 | ₩50,227 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩49,933 | ₩50,482 | ₩49,826 | ₩50,174 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,719 | ₩50,267 | ₩49,437 | ₩49,826 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,040 | ₩50,334 | ₩49,290 | ₩49,652 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,571 | ₩50,629 | ₩49,424 | ₩49,812 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩49,919 | ₩50,361 | ₩49,531 | ₩49,625 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,116 | ₩50,000 | ₩49,116 | ₩49,799 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,120 | ₩50,120 | ₩49,237 | ₩49,263 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,455 | ₩50,535 | ₩49,719 | ₩49,960 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,201 | ₩50,709 | ₩48,956 | ₩50,535 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩49,906 | ₩50,642 | ₩49,678 | ₩50,375 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,468 | ₩50,575 | ₩49,946 | ₩50,107 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,030 | ₩51,191 | ₩50,428 | ₩50,508 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,164 | ₩51,271 | ₩50,830 | ₩50,923 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,419 | ₩51,553 | ₩50,830 | ₩51,017 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,445 | ₩51,512 | ₩51,124 | ₩51,445 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,780 | ₩51,807 | ₩51,151 | ₩51,271 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,803 | ₩51,794 | ₩50,723 | ₩51,713 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,245 | ₩51,834 | ₩50,990 | ₩51,004 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,405 | ₩51,820 | ₩51,245 | ₩51,512 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,044 | ₩51,820 | ₩50,736 | ₩51,285 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,271 | ₩51,338 | ₩50,856 | ₩51,044 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩50,937 | ₩51,512 | ₩50,549 | ₩51,124 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,258 | ₩51,553 | ₩51,004 | ₩51,151 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,308 | ₩51,271 | ₩50,160 | ₩50,923 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,629 | ₩50,629 | ₩49,906 | ₩50,308 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,803 | ₩51,071 | ₩50,134 | ₩50,535 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,000 | ₩50,669 | ₩49,638 | ₩50,535 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩49,933 | ₩50,549 | ₩49,719 | ₩50,214 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,254 | ₩50,937 | ₩50,013 | ₩50,067 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,298 | ₩51,379 | ₩50,227 | ₩50,388 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,677 | ₩52,731 | ₩50,923 | ₩51,044 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,530 | ₩52,878 | ₩52,235 | ₩52,731 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,275 | ₩52,998 | ₩52,155 | ₩52,945 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,780 | ₩52,369 | ₩51,405 | ₩52,275 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,660 | ₩52,570 | ₩51,419 | ₩51,914 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,401 | ₩52,195 | ₩49,852 | ₩51,660 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,854 | ₩50,575 | ₩46,773 | ₩50,348 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,653 | ₩47,737 | ₩46,653 | ₩47,028 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,747 | ₩47,055 | ₩46,037 | ₩46,640 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,599 | ₩47,014 | ₩46,278 | ₩46,747 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,840 | ₩47,255 | ₩46,425 | ₩46,466 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,492 | ₩46,773 | ₩46,118 | ₩46,640 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,305 | ₩47,055 | ₩45,984 | ₩46,800 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,251 | ₩46,653 | ₩45,850 | ₩46,292 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩45,943 | ₩46,707 | ₩45,850 | ₩46,318 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,381 | ₩45,957 | ₩45,087 | ₩45,823 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,274 | ₩45,448 | ₩44,980 | ₩45,448 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,328 | ₩45,515 | ₩44,939 | ₩45,154 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,073 | ₩45,435 | ₩44,792 | ₩45,114 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,765 | ₩45,569 | ₩44,297 | ₩45,114 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,551 | ₩44,913 | ₩43,949 | ₩44,819 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,458 | ₩44,993 | ₩43,855 | ₩44,752 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,551 | ₩44,886 | ₩44,324 | ₩44,725 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩44,980 | ₩45,154 | ₩44,417 | ₩44,458 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,368 | ₩45,368 | ₩44,377 | ₩44,966 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,127 | ₩45,595 | ₩44,873 | ₩45,488 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,632 | ₩45,221 | ₩44,538 | ₩45,140 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,899 | ₩44,899 | ₩44,002 | ₩44,591 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,020 | ₩45,020 | ₩44,217 | ₩44,672 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,176 | ₩45,636 | ₩44,176 | ₩44,913 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,534 | ₩43,962 | ₩43,333 | ₩43,855 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,092 | ₩43,400 | ₩42,905 | ₩43,387 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,601 | ₩43,748 | ₩42,771 | ₩43,039 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,704 | ₩43,641 | ₩42,704 | ₩43,587 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,409 | ₩42,945 | ₩42,329 | ₩42,664 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,570 | ₩43,052 | ₩42,463 | ₩42,503 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,784 | ₩42,958 | ₩42,476 | ₩42,543 | -0.56% | 93만 |
|---|