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 | ₩49,452 | ₩50,082 | ₩49,264 | ₩49,787 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,184 | ₩49,720 | ₩49,009 | ₩49,546 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,801 | ₩49,948 | ₩49,090 | ₩49,157 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,626 | ₩49,975 | ₩49,304 | ₩49,827 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,626 | ₩50,002 | ₩48,822 | ₩49,331 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,969 | ₩50,283 | ₩48,969 | ₩49,895 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,601 | ₩48,969 | ₩47,225 | ₩48,768 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,754 | ₩48,754 | ₩47,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,842 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,352 | ₩49,143 | ₩48,124 | ₩48,486 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩49,009 | ₩49,130 | ₩48,339 | ₩48,607 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,486 | ₩49,130 | ₩48,365 | ₩48,969 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,264 | ₩49,532 | ₩48,768 | ₩48,781 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,278 | ₩49,586 | ₩48,929 | ₩49,117 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,082 | ₩50,230 | ₩49,331 | ₩49,425 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,498 | ₩50,699 | ₩49,787 | ₩49,935 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,981 | ₩51,035 | ₩50,511 | ₩50,511 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,316 | ₩51,772 | ₩51,128 | ₩51,182 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,061 | ₩51,719 | ₩50,511 | ₩51,209 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,190 | ₩51,021 | ₩49,908 | ₩50,713 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,397 | ₩51,397 | ₩50,351 | ₩50,592 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,289 | ₩51,330 | ₩50,820 | ₩50,954 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩52,000 | ₩52,000 | ₩50,914 | ₩50,968 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,443 | ₩52,456 | ₩51,437 | ₩51,692 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,088 | ₩51,732 | ₩50,739 | ₩51,330 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,444 | ₩50,954 | ₩50,444 | ₩50,887 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,115 | ₩51,544 | ₩50,498 | ₩50,699 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,504 | ₩51,504 | ₩50,632 | ₩50,833 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,880 | ₩51,906 | ₩51,303 | ₩51,558 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,699 | ₩51,759 | ₩50,431 | ₩51,571 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,611 | ₩51,638 | ₩50,968 | ₩50,981 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,236 | ₩52,362 | ₩50,739 | ₩51,276 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,410 | ₩51,893 | ₩51,303 | ₩51,571 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,102 | ₩51,638 | ₩50,605 | ₩51,437 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,498 | ₩51,276 | ₩50,149 | ₩51,222 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,874 | ₩51,477 | ₩50,069 | ₩50,418 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,517 | ₩51,880 | ₩50,766 | ₩50,820 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,638 | ₩52,725 | ₩51,397 | ₩51,705 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,520 | ₩53,650 | ₩46,957 | ₩51,491 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,212 | ₩47,319 | ₩46,649 | ₩47,064 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,453 | ₩47,775 | ₩47,252 | ₩47,440 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,172 | ₩47,614 | ₩46,944 | ₩47,292 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,118 | ₩47,856 | ₩46,649 | ₩47,078 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,603 | ₩47,279 | ₩44,986 | ₩47,158 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,589 | ₩45,723 | ₩45,187 | ₩45,589 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,723 | ₩46,568 | ₩45,683 | ₩45,844 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,225 | ₩48,017 | ₩45,951 | ₩45,978 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,365 | ₩48,513 | ₩47,427 | ₩47,668 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,164 | ₩48,781 | ₩47,722 | ₩48,593 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,620 | ₩48,875 | ₩48,459 | ₩48,701 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,325 | ₩48,768 | ₩47,829 | ₩48,446 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,808 | ₩49,090 | ₩48,312 | ₩48,526 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,747 | ₩50,002 | ₩48,835 | ₩49,251 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,693 | ₩50,458 | ₩49,452 | ₩49,546 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,895 | ₩50,190 | ₩49,398 | ₩49,479 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,787 | ₩50,283 | ₩49,787 | ₩50,069 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,143 | ₩49,935 | ₩48,982 | ₩49,559 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,438 | ₩49,640 | ₩49,157 | ₩49,398 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,170 | ₩49,197 | ₩48,647 | ₩48,942 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,345 | ₩49,398 | ₩48,915 | ₩49,264 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,176 | ₩50,337 | ₩48,929 | ₩49,117 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,634 | ₩49,707 | ₩48,365 | ₩49,425 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,661 | ₩49,331 | ₩48,325 | ₩48,580 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,942 | ₩49,197 | ₩48,325 | ₩48,687 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,486 | ₩48,929 | ₩48,446 | ₩48,701 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,661 | ₩48,795 | ₩47,936 | ₩48,070 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,044 | ₩48,754 | ₩47,614 | ₩48,379 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,655 | ₩48,084 | ₩47,145 | ₩47,735 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,762 | ₩48,325 | ₩47,279 | ₩47,306 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,292 | ₩47,292 | ₩46,300 | ₩46,836 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,675 | ₩47,252 | ₩46,461 | ₩47,145 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,965 | ₩46,796 | ₩45,951 | ₩46,085 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,488 | ₩47,011 | ₩46,179 | ₩46,327 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,225 | ₩48,044 | ₩46,622 | ₩46,796 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,440 | ₩47,574 | ₩47,024 | ₩47,520 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,971 | ₩47,346 | ₩46,649 | ₩47,158 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,260 | ₩46,890 | ₩46,099 | ₩46,743 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,294 | ₩46,944 | ₩45,281 | ₩46,568 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,173 | ₩45,804 | ₩44,945 | ₩45,321 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,120 | ₩45,576 | ₩44,758 | ₩45,348 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,388 | ₩45,777 | ₩44,905 | ₩45,093 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,273 | ₩46,649 | ₩45,696 | ₩45,951 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,179 | ₩46,890 | ₩45,978 | ₩46,085 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,635 | ₩47,292 | ₩46,488 | ₩46,984 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,212 | ₩47,588 | ₩46,608 | ₩46,635 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,769 | ₩47,225 | ₩46,367 | ₩46,662 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,582 | ₩47,024 | ₩46,152 | ₩46,367 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,743 | ₩47,064 | ₩46,327 | ₩46,541 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,313 | ₩47,185 | ₩46,112 | ₩46,743 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,447 | ₩46,582 | ₩45,629 | ₩46,085 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,059 | ₩47,105 | ₩46,059 | ₩46,287 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,093 | ₩46,166 | ₩45,026 | ₩45,884 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,287 | ₩46,662 | ₩44,972 | ₩45,012 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,287 | ₩47,360 | ₩45,884 | ₩46,836 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,145 | ₩47,413 | ₩46,112 | ₩46,421 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩48,003 | ₩48,205 | ₩47,145 | ₩47,185 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,151 | ₩48,446 | ₩47,708 | ₩48,097 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,124 | ₩48,191 | ₩47,306 | ₩47,816 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,078 | ₩48,084 | ₩46,850 | ₩48,070 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,930 | ₩47,641 | ₩46,877 | ₩47,091 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,233 | ₩47,185 | ₩45,924 | ₩46,743 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,763 | ₩46,501 | ₩45,750 | ₩46,327 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,200 | ₩45,817 | ₩44,731 | ₩45,589 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,758 | ₩46,152 | ₩44,758 | ₩45,629 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,127 | ₩44,945 | ₩43,564 | ₩44,597 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,181 | ₩44,382 | ₩43,470 | ₩44,261 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,752 | ₩44,154 | ₩43,108 | ₩43,524 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,644 | ₩44,369 | ₩43,322 | ₩43,349 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,313 | ₩46,313 | ₩42,451 | ₩43,349 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,185 | ₩47,762 | ₩46,769 | ₩47,038 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,185 | ₩47,883 | ₩46,756 | ₩47,199 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,239 | ₩47,762 | ₩46,689 | ₩46,810 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,977 | ₩48,218 | ₩46,810 | ₩47,480 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,948 | ₩50,498 | ₩48,365 | ₩48,406 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,686 | ₩50,739 | ₩50,297 | ₩50,391 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,605 | ₩50,793 | ₩49,962 | ₩50,659 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,747 | ₩50,310 | ₩49,546 | ₩49,935 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,921 | ₩50,109 | ₩49,318 | ₩49,519 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,808 | ₩50,042 | ₩48,687 | ₩49,895 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,358 | ₩49,586 | ₩47,950 | ₩48,486 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,492 | ₩49,680 | ₩48,875 | ₩48,982 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,170 | ₩50,069 | ₩49,170 | ₩49,385 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,827 | ₩50,082 | ₩48,540 | ₩49,331 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,680 | ₩49,988 | ₩49,465 | ₩49,827 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,519 | ₩50,029 | ₩49,237 | ₩49,760 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,257 | ₩50,646 | ₩49,827 | ₩49,935 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,780 | ₩50,780 | ₩49,760 | ₩50,404 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,356 | ₩51,531 | ₩50,820 | ₩50,887 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,820 | ₩51,584 | ₩50,793 | ₩51,477 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,640 | ₩50,780 | ₩49,371 | ₩50,686 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,795 | ₩49,666 | ₩48,781 | ₩49,653 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,969 | ₩49,291 | ₩48,500 | ₩48,687 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,298 | ₩49,438 | ₩48,164 | ₩49,318 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,580 | ₩48,808 | ₩47,842 | ₩48,379 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,573 | ₩49,626 | ₩48,473 | ₩48,848 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,452 | ₩49,546 | ₩48,956 | ₩49,210 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,117 | ₩50,243 | ₩48,822 | ₩49,184 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,607 | ₩49,184 | ₩48,459 | ₩49,130 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,479 | ₩49,666 | ₩48,808 | ₩48,835 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,070 | ₩49,331 | ₩47,842 | ₩49,009 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,775 | ₩48,781 | ₩47,386 | ₩48,258 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,358 | ₩49,546 | ₩47,279 | ₩47,413 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,728 | ₩49,666 | ₩48,513 | ₩49,479 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,620 | ₩49,479 | ₩48,526 | ₩48,728 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩49,009 | ₩49,130 | ₩48,553 | ₩48,728 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,734 | ₩49,787 | ₩48,526 | ₩48,714 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,895 | ₩50,029 | ₩49,519 | ₩49,801 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,210 | ₩50,203 | ₩49,197 | ₩49,398 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,419 | ₩49,895 | ₩48,285 | ₩49,801 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,956 | ₩49,345 | ₩48,567 | ₩48,634 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,157 | ₩49,358 | ₩48,459 | ₩49,264 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,224 | ₩49,465 | ₩48,231 | ₩49,291 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,130 | ₩49,506 | ₩48,768 | ₩49,291 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,854 | ₩49,988 | ₩48,848 | ₩49,184 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,666 | ₩49,908 | ₩48,526 | ₩49,734 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,163 | ₩50,726 | ₩49,666 | ₩50,377 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,136 | ₩50,391 | ₩49,841 | ₩50,176 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,881 | ₩50,552 | ₩49,881 | ₩50,190 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,149 | ₩50,364 | ₩49,318 | ₩49,895 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,297 | ₩50,632 | ₩49,693 | ₩50,216 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,424 | ₩51,665 | ₩50,029 | ₩50,230 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,759 | ₩51,826 | ₩51,021 | ₩51,356 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,370 | ₩51,920 | ₩51,088 | ₩51,504 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,719 | ₩51,719 | ₩51,008 | ₩51,088 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,973 | ₩52,309 | ₩51,598 | ₩51,759 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,793 | ₩52,269 | ₩50,793 | ₩51,987 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,128 | ₩52,000 | ₩51,008 | ₩51,316 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,659 | ₩51,236 | ₩50,297 | ₩51,128 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,418 | ₩50,820 | ₩49,988 | ₩50,511 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,599 | ₩50,914 | ₩49,532 | ₩50,082 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,196 | ₩51,719 | ₩49,747 | ₩49,747 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,966 | ₩53,663 | ₩50,324 | ₩50,739 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,650 | ₩54,696 | ₩53,650 | ₩54,173 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,905 | ₩54,964 | ₩53,596 | ₩53,663 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,878 | ₩54,079 | ₩53,315 | ₩53,865 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,240 | ₩54,374 | ₩53,207 | ₩53,798 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,736 | ₩55,447 | ₩54,146 | ₩54,455 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,717 | ₩54,696 | ₩53,073 | ₩54,495 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,288 | ₩53,918 | ₩52,295 | ₩53,610 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,309 | ₩53,543 | ₩52,242 | ₩53,368 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,491 | ₩52,201 | ₩51,142 | ₩52,108 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,383 | ₩52,255 | ₩51,289 | ₩51,652 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,351 | ₩51,075 | ₩49,720 | ₩51,048 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,136 | ₩50,646 | ₩49,452 | ₩49,841 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,069 | ₩50,444 | ₩49,693 | ₩50,324 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩50,029 | ₩50,579 | ₩49,921 | ₩50,270 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,814 | ₩50,364 | ₩49,532 | ₩49,921 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,136 | ₩50,431 | ₩49,385 | ₩49,747 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,666 | ₩50,726 | ₩49,519 | ₩49,908 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩50,015 | ₩50,458 | ₩49,626 | ₩49,720 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,210 | ₩50,096 | ₩49,210 | ₩49,895 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,216 | ₩50,216 | ₩49,331 | ₩49,358 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,552 | ₩50,632 | ₩49,814 | ₩50,055 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,297 | ₩50,807 | ₩49,050 | ₩50,632 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩50,002 | ₩50,739 | ₩49,774 | ₩50,471 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,565 | ₩50,672 | ₩50,042 | ₩50,203 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,128 | ₩51,289 | ₩50,525 | ₩50,605 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,263 | ₩51,370 | ₩50,927 | ₩51,021 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,517 | ₩51,652 | ₩50,927 | ₩51,115 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,544 | ₩51,611 | ₩51,222 | ₩51,544 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,880 | ₩51,906 | ₩51,249 | ₩51,370 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,900 | ₩51,893 | ₩50,820 | ₩51,812 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,343 | ₩51,933 | ₩51,088 | ₩51,102 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,504 | ₩51,920 | ₩51,343 | ₩51,611 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,142 | ₩51,920 | ₩50,833 | ₩51,383 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,370 | ₩51,437 | ₩50,954 | ₩51,142 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩51,035 | ₩51,611 | ₩50,646 | ₩51,222 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,356 | ₩51,652 | ₩51,102 | ₩51,249 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,404 | ₩51,370 | ₩50,257 | ₩51,021 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,726 | ₩50,726 | ₩50,002 | ₩50,404 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,900 | ₩51,169 | ₩50,230 | ₩50,632 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,096 | ₩50,766 | ₩49,734 | ₩50,632 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩50,029 | ₩50,646 | ₩49,814 | ₩50,310 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,351 | ₩51,035 | ₩50,109 | ₩50,163 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,397 | ₩51,477 | ₩50,324 | ₩50,485 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,778 | ₩52,832 | ₩51,021 | ₩51,142 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,631 | ₩52,979 | ₩52,336 | ₩52,832 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,376 | ₩53,100 | ₩52,255 | ₩53,046 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,880 | ₩52,470 | ₩51,504 | ₩52,376 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,759 | ₩52,671 | ₩51,517 | ₩52,014 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,498 | ₩52,295 | ₩49,948 | ₩51,759 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,944 | ₩50,672 | ₩46,863 | ₩50,444 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,743 | ₩47,829 | ₩46,743 | ₩47,118 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,836 | ₩47,145 | ₩46,126 | ₩46,729 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,689 | ₩47,105 | ₩46,367 | ₩46,836 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,930 | ₩47,346 | ₩46,515 | ₩46,555 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,582 | ₩46,863 | ₩46,206 | ₩46,729 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,394 | ₩47,145 | ₩46,072 | ₩46,890 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,340 | ₩46,743 | ₩45,938 | ₩46,380 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩46,032 | ₩46,796 | ₩45,938 | ₩46,407 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,468 | ₩46,045 | ₩45,173 | ₩45,911 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,361 | ₩45,535 | ₩45,066 | ₩45,535 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,415 | ₩45,603 | ₩45,026 | ₩45,240 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,160 | ₩45,522 | ₩44,878 | ₩45,200 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,851 | ₩45,656 | ₩44,382 | ₩45,200 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,637 | ₩44,999 | ₩44,033 | ₩44,905 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,543 | ₩45,079 | ₩43,939 | ₩44,838 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,637 | ₩44,972 | ₩44,409 | ₩44,811 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,066 | ₩45,240 | ₩44,503 | ₩44,543 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,455 | ₩45,455 | ₩44,462 | ₩45,053 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,214 | ₩45,683 | ₩44,959 | ₩45,576 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,717 | ₩45,307 | ₩44,623 | ₩45,227 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,986 | ₩44,986 | ₩44,087 | ₩44,677 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,106 | ₩45,106 | ₩44,301 | ₩44,758 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,261 | ₩45,723 | ₩44,261 | ₩44,999 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,617 | ₩44,047 | ₩43,416 | ₩43,939 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,175 | ₩43,483 | ₩42,987 | ₩43,470 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,685 | ₩43,832 | ₩42,853 | ₩43,121 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,786 | ₩43,725 | ₩42,786 | ₩43,671 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,491 | ₩43,027 | ₩42,410 | ₩42,746 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,652 | ₩43,135 | ₩42,544 | ₩42,585 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,866 | ₩43,041 | ₩42,558 | ₩42,625 | -0.56% | 93만 |
|---|