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 | ₩49,420 | ₩50,036 | ₩49,227 | ₩49,755 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,152 | ₩49,688 | ₩48,977 | ₩49,514 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,768 | ₩49,916 | ₩49,058 | ₩49,125 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,594 | ₩49,943 | ₩49,272 | ₩49,795 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,594 | ₩49,969 | ₩48,790 | ₩49,299 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,937 | ₩50,251 | ₩48,937 | ₩49,862 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,570 | ₩48,937 | ₩47,195 | ₩48,736 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,723 | ₩48,723 | ₩47,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,811 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,321 | ₩49,112 | ₩48,093 | ₩48,455 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩48,977 | ₩49,098 | ₩48,307 | ₩48,575 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,455 | ₩49,098 | ₩48,334 | ₩48,937 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,232 | ₩49,500 | ₩48,736 | ₩48,750 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,246 | ₩49,554 | ₩48,897 | ₩49,085 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,050 | ₩50,197 | ₩49,299 | ₩49,393 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,465 | ₩50,666 | ₩49,755 | ₩49,902 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,948 | ₩51,001 | ₩50,479 | ₩50,479 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,283 | ₩51,739 | ₩51,095 | ₩51,149 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,028 | ₩51,685 | ₩50,479 | ₩51,176 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,157 | ₩50,988 | ₩49,876 | ₩50,680 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,363 | ₩51,363 | ₩50,318 | ₩50,559 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,256 | ₩51,296 | ₩50,787 | ₩50,921 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩51,967 | ₩51,967 | ₩50,881 | ₩50,934 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,409 | ₩52,422 | ₩51,404 | ₩51,658 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,055 | ₩51,698 | ₩50,707 | ₩51,296 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,412 | ₩50,921 | ₩50,412 | ₩50,854 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,082 | ₩51,511 | ₩50,465 | ₩50,666 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,471 | ₩51,471 | ₩50,599 | ₩50,800 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,846 | ₩51,873 | ₩51,270 | ₩51,524 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,666 | ₩51,725 | ₩50,398 | ₩51,538 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,578 | ₩51,605 | ₩50,934 | ₩50,948 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,203 | ₩52,328 | ₩50,707 | ₩51,243 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,377 | ₩51,859 | ₩51,270 | ₩51,538 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,068 | ₩51,605 | ₩50,573 | ₩51,404 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,465 | ₩51,243 | ₩50,117 | ₩51,189 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,841 | ₩51,444 | ₩50,036 | ₩50,385 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,484 | ₩51,846 | ₩50,733 | ₩50,787 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,605 | ₩52,690 | ₩51,363 | ₩51,672 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,490 | ₩53,615 | ₩46,927 | ₩51,457 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,181 | ₩47,289 | ₩46,618 | ₩47,034 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,423 | ₩47,744 | ₩47,222 | ₩47,409 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,141 | ₩47,583 | ₩46,913 | ₩47,262 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,088 | ₩47,825 | ₩46,618 | ₩47,047 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,573 | ₩47,248 | ₩44,956 | ₩47,128 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,560 | ₩45,694 | ₩45,157 | ₩45,560 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,694 | ₩46,538 | ₩45,653 | ₩45,814 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,195 | ₩47,986 | ₩45,921 | ₩45,948 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,334 | ₩48,482 | ₩47,396 | ₩47,637 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,133 | ₩48,750 | ₩47,691 | ₩48,562 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,589 | ₩48,843 | ₩48,428 | ₩48,669 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,294 | ₩48,736 | ₩47,798 | ₩48,415 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,776 | ₩49,058 | ₩48,280 | ₩48,495 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,715 | ₩49,969 | ₩48,803 | ₩49,219 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,661 | ₩50,425 | ₩49,420 | ₩49,514 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,862 | ₩50,157 | ₩49,366 | ₩49,447 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,755 | ₩50,251 | ₩49,755 | ₩50,036 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,112 | ₩49,902 | ₩48,951 | ₩49,527 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,406 | ₩49,607 | ₩49,125 | ₩49,366 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,138 | ₩49,165 | ₩48,616 | ₩48,910 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,313 | ₩49,366 | ₩48,884 | ₩49,232 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,144 | ₩50,304 | ₩48,897 | ₩49,085 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,602 | ₩49,674 | ₩48,334 | ₩49,393 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,629 | ₩49,299 | ₩48,294 | ₩48,549 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,910 | ₩49,165 | ₩48,294 | ₩48,656 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,455 | ₩48,897 | ₩48,415 | ₩48,669 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,629 | ₩48,763 | ₩47,905 | ₩48,039 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,012 | ₩48,723 | ₩47,583 | ₩48,348 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,624 | ₩48,053 | ₩47,114 | ₩47,704 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,731 | ₩48,294 | ₩47,248 | ₩47,275 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,262 | ₩47,262 | ₩46,270 | ₩46,806 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,645 | ₩47,222 | ₩46,431 | ₩47,114 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,935 | ₩46,766 | ₩45,921 | ₩46,055 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,458 | ₩46,980 | ₩46,149 | ₩46,297 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,195 | ₩48,012 | ₩46,592 | ₩46,766 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,409 | ₩47,543 | ₩46,994 | ₩47,490 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,940 | ₩47,315 | ₩46,618 | ₩47,128 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,230 | ₩46,860 | ₩46,069 | ₩46,712 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,265 | ₩46,913 | ₩45,251 | ₩46,538 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,144 | ₩45,774 | ₩44,916 | ₩45,291 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,090 | ₩45,546 | ₩44,728 | ₩45,318 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,358 | ₩45,747 | ₩44,876 | ₩45,064 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,243 | ₩46,618 | ₩45,667 | ₩45,921 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,149 | ₩46,860 | ₩45,948 | ₩46,055 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,605 | ₩47,262 | ₩46,458 | ₩46,954 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,181 | ₩47,557 | ₩46,578 | ₩46,605 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,739 | ₩47,195 | ₩46,337 | ₩46,632 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,551 | ₩46,994 | ₩46,122 | ₩46,337 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,712 | ₩47,034 | ₩46,297 | ₩46,511 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,283 | ₩47,155 | ₩46,082 | ₩46,712 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,417 | ₩46,551 | ₩45,600 | ₩46,055 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,029 | ₩47,074 | ₩46,029 | ₩46,257 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,064 | ₩46,136 | ₩44,997 | ₩45,854 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,257 | ₩46,632 | ₩44,943 | ₩44,983 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,257 | ₩47,329 | ₩45,854 | ₩46,806 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,114 | ₩47,382 | ₩46,082 | ₩46,391 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩47,972 | ₩48,173 | ₩47,114 | ₩47,155 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,120 | ₩48,415 | ₩47,677 | ₩48,066 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,093 | ₩48,160 | ₩47,275 | ₩47,785 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,047 | ₩48,053 | ₩46,819 | ₩48,039 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,900 | ₩47,610 | ₩46,846 | ₩47,061 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,203 | ₩47,155 | ₩45,895 | ₩46,712 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,734 | ₩46,471 | ₩45,720 | ₩46,297 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,171 | ₩45,787 | ₩44,702 | ₩45,560 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,728 | ₩46,122 | ₩44,728 | ₩45,600 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,099 | ₩44,916 | ₩43,536 | ₩44,568 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,152 | ₩44,353 | ₩43,442 | ₩44,233 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,723 | ₩44,125 | ₩43,080 | ₩43,495 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,616 | ₩44,340 | ₩43,294 | ₩43,321 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,283 | ₩46,283 | ₩42,423 | ₩43,321 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,155 | ₩47,731 | ₩46,739 | ₩47,007 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,155 | ₩47,852 | ₩46,726 | ₩47,168 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,208 | ₩47,731 | ₩46,659 | ₩46,779 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,945 | ₩48,187 | ₩46,779 | ₩47,449 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,916 | ₩50,465 | ₩48,334 | ₩48,374 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,653 | ₩50,707 | ₩50,264 | ₩50,358 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,573 | ₩50,760 | ₩49,929 | ₩50,626 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,715 | ₩50,278 | ₩49,514 | ₩49,902 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,889 | ₩50,077 | ₩49,286 | ₩49,487 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,776 | ₩50,010 | ₩48,656 | ₩49,862 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,326 | ₩49,554 | ₩47,919 | ₩48,455 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,460 | ₩49,648 | ₩48,843 | ₩48,951 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,138 | ₩50,036 | ₩49,138 | ₩49,353 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,795 | ₩50,050 | ₩48,508 | ₩49,299 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,648 | ₩49,956 | ₩49,433 | ₩49,795 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,487 | ₩49,996 | ₩49,205 | ₩49,728 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,224 | ₩50,613 | ₩49,795 | ₩49,902 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,747 | ₩50,747 | ₩49,728 | ₩50,371 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,323 | ₩51,497 | ₩50,787 | ₩50,854 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,787 | ₩51,551 | ₩50,760 | ₩51,444 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,607 | ₩50,747 | ₩49,339 | ₩50,653 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,763 | ₩49,634 | ₩48,750 | ₩49,621 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,937 | ₩49,259 | ₩48,468 | ₩48,656 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,267 | ₩49,406 | ₩48,133 | ₩49,286 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,549 | ₩48,776 | ₩47,811 | ₩48,348 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,540 | ₩49,594 | ₩48,441 | ₩48,817 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,420 | ₩49,514 | ₩48,924 | ₩49,179 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,085 | ₩50,211 | ₩48,790 | ₩49,152 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,575 | ₩49,152 | ₩48,428 | ₩49,098 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,447 | ₩49,634 | ₩48,776 | ₩48,803 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,039 | ₩49,299 | ₩47,811 | ₩48,977 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,744 | ₩48,750 | ₩47,356 | ₩48,227 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,326 | ₩49,514 | ₩47,248 | ₩47,382 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,696 | ₩49,634 | ₩48,482 | ₩49,447 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,589 | ₩49,447 | ₩48,495 | ₩48,696 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩48,977 | ₩49,098 | ₩48,522 | ₩48,696 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,701 | ₩49,755 | ₩48,495 | ₩48,683 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,862 | ₩49,996 | ₩49,487 | ₩49,768 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,179 | ₩50,170 | ₩49,165 | ₩49,366 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,388 | ₩49,862 | ₩48,254 | ₩49,768 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,924 | ₩49,313 | ₩48,535 | ₩48,602 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,125 | ₩49,326 | ₩48,428 | ₩49,232 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,192 | ₩49,433 | ₩48,200 | ₩49,259 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,098 | ₩49,473 | ₩48,736 | ₩49,259 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,822 | ₩49,956 | ₩48,817 | ₩49,152 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,634 | ₩49,876 | ₩48,495 | ₩49,701 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,130 | ₩50,693 | ₩49,634 | ₩50,345 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,103 | ₩50,358 | ₩49,809 | ₩50,144 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,849 | ₩50,519 | ₩49,849 | ₩50,157 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,117 | ₩50,331 | ₩49,286 | ₩49,862 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,264 | ₩50,599 | ₩49,661 | ₩50,184 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,390 | ₩51,631 | ₩49,996 | ₩50,197 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,725 | ₩51,792 | ₩50,988 | ₩51,323 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,337 | ₩51,886 | ₩51,055 | ₩51,471 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,685 | ₩51,685 | ₩50,975 | ₩51,055 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,940 | ₩52,275 | ₩51,564 | ₩51,725 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,760 | ₩52,235 | ₩50,760 | ₩51,953 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,095 | ₩51,967 | ₩50,975 | ₩51,283 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,626 | ₩51,203 | ₩50,264 | ₩51,095 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,385 | ₩50,787 | ₩49,956 | ₩50,479 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,567 | ₩50,881 | ₩49,500 | ₩50,050 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,162 | ₩51,685 | ₩49,715 | ₩49,715 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,932 | ₩53,629 | ₩50,291 | ₩50,707 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,615 | ₩54,661 | ₩53,615 | ₩54,138 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,870 | ₩54,929 | ₩53,562 | ₩53,629 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,843 | ₩54,044 | ₩53,280 | ₩53,830 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,205 | ₩54,339 | ₩53,173 | ₩53,763 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,701 | ₩55,411 | ₩54,111 | ₩54,419 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,682 | ₩54,661 | ₩53,039 | ₩54,460 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,253 | ₩53,883 | ₩52,261 | ₩53,575 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,275 | ₩53,508 | ₩52,208 | ₩53,334 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,457 | ₩52,168 | ₩51,109 | ₩52,074 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,350 | ₩52,221 | ₩51,256 | ₩51,618 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,318 | ₩51,042 | ₩49,688 | ₩51,015 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,103 | ₩50,613 | ₩49,420 | ₩49,809 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,036 | ₩50,412 | ₩49,661 | ₩50,291 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩49,996 | ₩50,546 | ₩49,889 | ₩50,237 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,782 | ₩50,331 | ₩49,500 | ₩49,889 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,103 | ₩50,398 | ₩49,353 | ₩49,715 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,634 | ₩50,693 | ₩49,487 | ₩49,876 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩49,983 | ₩50,425 | ₩49,594 | ₩49,688 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,179 | ₩50,063 | ₩49,179 | ₩49,862 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,184 | ₩50,184 | ₩49,299 | ₩49,326 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,519 | ₩50,599 | ₩49,782 | ₩50,023 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,264 | ₩50,774 | ₩49,018 | ₩50,599 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩49,969 | ₩50,707 | ₩49,742 | ₩50,439 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,532 | ₩50,640 | ₩50,010 | ₩50,170 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,095 | ₩51,256 | ₩50,492 | ₩50,573 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,229 | ₩51,337 | ₩50,894 | ₩50,988 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,484 | ₩51,618 | ₩50,894 | ₩51,082 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,511 | ₩51,578 | ₩51,189 | ₩51,511 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,846 | ₩51,873 | ₩51,216 | ₩51,337 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,867 | ₩51,859 | ₩50,787 | ₩51,779 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,310 | ₩51,900 | ₩51,055 | ₩51,068 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,471 | ₩51,886 | ₩51,310 | ₩51,578 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,109 | ₩51,886 | ₩50,800 | ₩51,350 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,337 | ₩51,404 | ₩50,921 | ₩51,109 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩51,001 | ₩51,578 | ₩50,613 | ₩51,189 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,323 | ₩51,618 | ₩51,068 | ₩51,216 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,371 | ₩51,337 | ₩50,224 | ₩50,988 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,693 | ₩50,693 | ₩49,969 | ₩50,371 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,867 | ₩51,135 | ₩50,197 | ₩50,599 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,063 | ₩50,733 | ₩49,701 | ₩50,599 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩49,996 | ₩50,613 | ₩49,782 | ₩50,278 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,318 | ₩51,001 | ₩50,077 | ₩50,130 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,363 | ₩51,444 | ₩50,291 | ₩50,452 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,744 | ₩52,798 | ₩50,988 | ₩51,109 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,597 | ₩52,945 | ₩52,302 | ₩52,798 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,342 | ₩53,066 | ₩52,221 | ₩53,012 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,846 | ₩52,436 | ₩51,471 | ₩52,342 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,725 | ₩52,637 | ₩51,484 | ₩51,980 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,465 | ₩52,261 | ₩49,916 | ₩51,725 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,913 | ₩50,640 | ₩46,833 | ₩50,412 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,712 | ₩47,798 | ₩46,712 | ₩47,088 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,806 | ₩47,114 | ₩46,096 | ₩46,699 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,659 | ₩47,074 | ₩46,337 | ₩46,806 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,900 | ₩47,315 | ₩46,484 | ₩46,525 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,551 | ₩46,833 | ₩46,176 | ₩46,699 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,364 | ₩47,114 | ₩46,042 | ₩46,860 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,310 | ₩46,712 | ₩45,908 | ₩46,350 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩46,002 | ₩46,766 | ₩45,908 | ₩46,377 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,439 | ₩46,015 | ₩45,144 | ₩45,881 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,332 | ₩45,506 | ₩45,037 | ₩45,506 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,385 | ₩45,573 | ₩44,997 | ₩45,211 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,131 | ₩45,492 | ₩44,849 | ₩45,171 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,822 | ₩45,627 | ₩44,353 | ₩45,171 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,608 | ₩44,970 | ₩44,005 | ₩44,876 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,514 | ₩45,050 | ₩43,911 | ₩44,809 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,608 | ₩44,943 | ₩44,380 | ₩44,782 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,037 | ₩45,211 | ₩44,474 | ₩44,514 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,425 | ₩45,425 | ₩44,434 | ₩45,023 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,184 | ₩45,653 | ₩44,930 | ₩45,546 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,688 | ₩45,278 | ₩44,594 | ₩45,198 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,956 | ₩44,956 | ₩44,058 | ₩44,648 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,077 | ₩45,077 | ₩44,273 | ₩44,728 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,233 | ₩45,694 | ₩44,233 | ₩44,970 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,589 | ₩44,018 | ₩43,388 | ₩43,911 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,147 | ₩43,455 | ₩42,959 | ₩43,442 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,656 | ₩43,804 | ₩42,825 | ₩43,093 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,758 | ₩43,696 | ₩42,758 | ₩43,643 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,463 | ₩42,999 | ₩42,383 | ₩42,718 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,624 | ₩43,107 | ₩42,517 | ₩42,557 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,839 | ₩43,013 | ₩42,530 | ₩42,597 | -0.56% | 93만 |
|---|
| 2025.10.09 | ₩43,482 | ₩43,536 | ₩42,651 | ₩42,785 | -1.60% | 215.6만 |
|---|
| 2025.10.08 | ₩43,469 | ₩43,469 | ₩42,852 | ₩43,375 | -0.22% | 387.6만 |
|---|
| 2025.10.07 | ₩43,469 | ₩43,656 | ₩43,040 | ₩43,281 | -0.43% | 104.6만 |
|---|
| 2025.10.06 | ₩43,589 | ₩43,804 | ₩43,147 | ₩43,402 | -0.43% | 188.1만 |
|---|
| 2025.10.03 | ₩43,428 | ₩43,777 | ₩43,214 | ₩43,723 | +0.68% | 264.4만 |
|---|