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 | ₩49,459 | ₩50,090 | ₩49,271 | ₩49,795 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,191 | ₩49,728 | ₩49,017 | ₩49,553 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,808 | ₩49,956 | ₩49,097 | ₩49,164 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,634 | ₩49,982 | ₩49,312 | ₩49,835 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,634 | ₩50,009 | ₩48,829 | ₩49,339 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,976 | ₩50,291 | ₩48,976 | ₩49,902 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,608 | ₩48,976 | ₩47,232 | ₩48,775 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,762 | ₩48,762 | ₩47,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,850 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,359 | ₩49,151 | ₩48,131 | ₩48,493 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩49,017 | ₩49,137 | ₩48,346 | ₩48,614 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,493 | ₩49,137 | ₩48,373 | ₩48,976 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,271 | ₩49,540 | ₩48,775 | ₩48,789 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,285 | ₩49,593 | ₩48,936 | ₩49,124 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,090 | ₩50,237 | ₩49,339 | ₩49,432 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,506 | ₩50,707 | ₩49,795 | ₩49,942 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,989 | ₩51,042 | ₩50,519 | ₩50,519 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,324 | ₩51,780 | ₩51,136 | ₩51,190 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,069 | ₩51,726 | ₩50,519 | ₩51,217 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,197 | ₩51,029 | ₩49,915 | ₩50,720 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,404 | ₩51,404 | ₩50,358 | ₩50,599 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,297 | ₩51,337 | ₩50,828 | ₩50,962 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩52,008 | ₩52,008 | ₩50,921 | ₩50,975 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,451 | ₩52,464 | ₩51,445 | ₩51,699 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,096 | ₩51,740 | ₩50,747 | ₩51,337 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,452 | ₩50,962 | ₩50,452 | ₩50,895 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,123 | ₩51,552 | ₩50,506 | ₩50,707 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,512 | ₩51,512 | ₩50,640 | ₩50,841 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,887 | ₩51,914 | ₩51,310 | ₩51,565 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,707 | ₩51,767 | ₩50,439 | ₩51,579 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,619 | ₩51,646 | ₩50,975 | ₩50,989 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,243 | ₩52,370 | ₩50,747 | ₩51,284 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,418 | ₩51,901 | ₩51,310 | ₩51,579 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,109 | ₩51,646 | ₩50,613 | ₩51,445 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,506 | ₩51,284 | ₩50,157 | ₩51,230 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,881 | ₩51,485 | ₩50,076 | ₩50,425 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,525 | ₩51,887 | ₩50,774 | ₩50,828 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,646 | ₩52,732 | ₩51,404 | ₩51,713 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,528 | ₩53,658 | ₩46,964 | ₩51,498 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,219 | ₩47,326 | ₩46,656 | ₩47,071 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,461 | ₩47,782 | ₩47,259 | ₩47,447 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,179 | ₩47,621 | ₩46,951 | ₩47,300 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,125 | ₩47,863 | ₩46,656 | ₩47,085 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,609 | ₩47,286 | ₩44,992 | ₩47,165 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,596 | ₩45,730 | ₩45,193 | ₩45,596 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,730 | ₩46,575 | ₩45,690 | ₩45,851 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,232 | ₩48,024 | ₩45,958 | ₩45,985 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,373 | ₩48,520 | ₩47,434 | ₩47,675 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,171 | ₩48,789 | ₩47,729 | ₩48,601 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,628 | ₩48,882 | ₩48,467 | ₩48,708 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,332 | ₩48,775 | ₩47,836 | ₩48,453 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,815 | ₩49,097 | ₩48,319 | ₩48,534 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,754 | ₩50,009 | ₩48,842 | ₩49,258 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,701 | ₩50,465 | ₩49,459 | ₩49,553 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,902 | ₩50,197 | ₩49,406 | ₩49,486 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,795 | ₩50,291 | ₩49,795 | ₩50,076 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,151 | ₩49,942 | ₩48,990 | ₩49,567 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,446 | ₩49,647 | ₩49,164 | ₩49,406 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,178 | ₩49,204 | ₩48,654 | ₩48,950 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,352 | ₩49,406 | ₩48,923 | ₩49,271 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,184 | ₩50,345 | ₩48,936 | ₩49,124 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,641 | ₩49,714 | ₩48,373 | ₩49,432 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,668 | ₩49,339 | ₩48,332 | ₩48,587 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,950 | ₩49,204 | ₩48,332 | ₩48,695 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,493 | ₩48,936 | ₩48,453 | ₩48,708 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,668 | ₩48,802 | ₩47,943 | ₩48,078 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,051 | ₩48,762 | ₩47,621 | ₩48,386 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,662 | ₩48,091 | ₩47,152 | ₩47,742 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,769 | ₩48,332 | ₩47,286 | ₩47,313 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,300 | ₩47,300 | ₩46,307 | ₩46,843 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,682 | ₩47,259 | ₩46,468 | ₩47,152 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,971 | ₩46,803 | ₩45,958 | ₩46,092 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,495 | ₩47,018 | ₩46,186 | ₩46,334 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,232 | ₩48,051 | ₩46,629 | ₩46,803 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,447 | ₩47,581 | ₩47,031 | ₩47,528 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,978 | ₩47,353 | ₩46,656 | ₩47,165 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,267 | ₩46,897 | ₩46,106 | ₩46,750 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,301 | ₩46,951 | ₩45,287 | ₩46,575 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,180 | ₩45,811 | ₩44,952 | ₩45,328 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,126 | ₩45,582 | ₩44,764 | ₩45,354 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,395 | ₩45,784 | ₩44,912 | ₩45,100 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,280 | ₩46,656 | ₩45,703 | ₩45,958 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,186 | ₩46,897 | ₩45,985 | ₩46,092 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,642 | ₩47,300 | ₩46,495 | ₩46,991 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,219 | ₩47,595 | ₩46,615 | ₩46,642 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,776 | ₩47,232 | ₩46,374 | ₩46,669 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,589 | ₩47,031 | ₩46,159 | ₩46,374 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,750 | ₩47,071 | ₩46,334 | ₩46,548 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,320 | ₩47,192 | ₩46,119 | ₩46,750 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,454 | ₩46,589 | ₩45,636 | ₩46,092 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,065 | ₩47,112 | ₩46,065 | ₩46,293 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,100 | ₩46,173 | ₩45,032 | ₩45,891 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,293 | ₩46,669 | ₩44,979 | ₩45,019 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,293 | ₩47,367 | ₩45,891 | ₩46,843 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,152 | ₩47,420 | ₩46,119 | ₩46,428 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩48,010 | ₩48,212 | ₩47,152 | ₩47,192 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,158 | ₩48,453 | ₩47,715 | ₩48,104 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,131 | ₩48,198 | ₩47,313 | ₩47,823 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,085 | ₩48,091 | ₩46,857 | ₩48,078 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,937 | ₩47,648 | ₩46,884 | ₩47,098 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,240 | ₩47,192 | ₩45,931 | ₩46,750 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,770 | ₩46,508 | ₩45,757 | ₩46,334 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,207 | ₩45,824 | ₩44,737 | ₩45,596 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,764 | ₩46,159 | ₩44,764 | ₩45,636 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,134 | ₩44,952 | ₩43,570 | ₩44,603 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,187 | ₩44,389 | ₩43,476 | ₩44,268 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,758 | ₩44,161 | ₩43,114 | ₩43,530 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,651 | ₩44,375 | ₩43,329 | ₩43,356 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,320 | ₩46,320 | ₩42,457 | ₩43,356 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,192 | ₩47,769 | ₩46,776 | ₩47,045 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,192 | ₩47,890 | ₩46,763 | ₩47,206 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,246 | ₩47,769 | ₩46,696 | ₩46,817 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,984 | ₩48,225 | ₩46,817 | ₩47,487 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,956 | ₩50,506 | ₩48,373 | ₩48,413 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,693 | ₩50,747 | ₩50,304 | ₩50,398 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,613 | ₩50,801 | ₩49,969 | ₩50,667 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,754 | ₩50,318 | ₩49,553 | ₩49,942 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,929 | ₩50,117 | ₩49,325 | ₩49,526 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,815 | ₩50,050 | ₩48,695 | ₩49,902 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,365 | ₩49,593 | ₩47,957 | ₩48,493 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,500 | ₩49,687 | ₩48,882 | ₩48,990 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,178 | ₩50,076 | ₩49,178 | ₩49,392 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,835 | ₩50,090 | ₩48,547 | ₩49,339 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,687 | ₩49,996 | ₩49,473 | ₩49,835 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,526 | ₩50,036 | ₩49,245 | ₩49,768 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,264 | ₩50,653 | ₩49,835 | ₩49,942 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,787 | ₩50,787 | ₩49,768 | ₩50,412 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,364 | ₩51,539 | ₩50,828 | ₩50,895 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,828 | ₩51,592 | ₩50,801 | ₩51,485 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,647 | ₩50,787 | ₩49,379 | ₩50,693 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,802 | ₩49,674 | ₩48,789 | ₩49,660 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,976 | ₩49,298 | ₩48,507 | ₩48,695 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,306 | ₩49,446 | ₩48,171 | ₩49,325 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,587 | ₩48,815 | ₩47,850 | ₩48,386 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,580 | ₩49,634 | ₩48,480 | ₩48,856 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,459 | ₩49,553 | ₩48,963 | ₩49,218 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,124 | ₩50,251 | ₩48,829 | ₩49,191 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,614 | ₩49,191 | ₩48,467 | ₩49,137 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,486 | ₩49,674 | ₩48,815 | ₩48,842 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,078 | ₩49,339 | ₩47,850 | ₩49,017 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,782 | ₩48,789 | ₩47,393 | ₩48,265 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,365 | ₩49,553 | ₩47,286 | ₩47,420 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,735 | ₩49,674 | ₩48,520 | ₩49,486 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,628 | ₩49,486 | ₩48,534 | ₩48,735 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩49,017 | ₩49,137 | ₩48,560 | ₩48,735 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,741 | ₩49,795 | ₩48,534 | ₩48,721 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,902 | ₩50,036 | ₩49,526 | ₩49,808 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,218 | ₩50,210 | ₩49,204 | ₩49,406 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,426 | ₩49,902 | ₩48,292 | ₩49,808 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,963 | ₩49,352 | ₩48,574 | ₩48,641 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,164 | ₩49,365 | ₩48,467 | ₩49,271 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,231 | ₩49,473 | ₩48,239 | ₩49,298 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,137 | ₩49,513 | ₩48,775 | ₩49,298 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,862 | ₩49,996 | ₩48,856 | ₩49,191 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,674 | ₩49,915 | ₩48,534 | ₩49,741 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,170 | ₩50,734 | ₩49,674 | ₩50,385 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,143 | ₩50,398 | ₩49,848 | ₩50,184 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,889 | ₩50,559 | ₩49,889 | ₩50,197 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,157 | ₩50,371 | ₩49,325 | ₩49,902 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,304 | ₩50,640 | ₩49,701 | ₩50,224 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,431 | ₩51,673 | ₩50,036 | ₩50,237 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,767 | ₩51,834 | ₩51,029 | ₩51,364 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,378 | ₩51,928 | ₩51,096 | ₩51,512 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,726 | ₩51,726 | ₩51,015 | ₩51,096 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,981 | ₩52,317 | ₩51,606 | ₩51,767 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,801 | ₩52,276 | ₩50,801 | ₩51,995 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,136 | ₩52,008 | ₩51,015 | ₩51,324 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,667 | ₩51,243 | ₩50,304 | ₩51,136 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,425 | ₩50,828 | ₩49,996 | ₩50,519 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,607 | ₩50,921 | ₩49,540 | ₩50,090 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,203 | ₩51,726 | ₩49,754 | ₩49,754 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,974 | ₩53,671 | ₩50,331 | ₩50,747 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,658 | ₩54,704 | ₩53,658 | ₩54,181 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,913 | ₩54,973 | ₩53,604 | ₩53,671 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,886 | ₩54,087 | ₩53,323 | ₩53,873 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,248 | ₩54,382 | ₩53,215 | ₩53,806 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,745 | ₩55,456 | ₩54,154 | ₩54,463 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,725 | ₩54,704 | ₩53,081 | ₩54,503 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,296 | ₩53,926 | ₩52,303 | ₩53,618 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,317 | ₩53,551 | ₩52,249 | ₩53,376 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,498 | ₩52,209 | ₩51,149 | ₩52,115 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,391 | ₩52,263 | ₩51,297 | ₩51,659 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,358 | ₩51,082 | ₩49,728 | ₩51,056 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,143 | ₩50,653 | ₩49,459 | ₩49,848 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,076 | ₩50,452 | ₩49,701 | ₩50,331 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩50,036 | ₩50,586 | ₩49,929 | ₩50,278 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,821 | ₩50,371 | ₩49,540 | ₩49,929 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,143 | ₩50,439 | ₩49,392 | ₩49,754 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,674 | ₩50,734 | ₩49,526 | ₩49,915 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩50,023 | ₩50,465 | ₩49,634 | ₩49,728 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,218 | ₩50,103 | ₩49,218 | ₩49,902 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,224 | ₩50,224 | ₩49,339 | ₩49,365 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,559 | ₩50,640 | ₩49,821 | ₩50,063 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,304 | ₩50,814 | ₩49,057 | ₩50,640 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩50,009 | ₩50,747 | ₩49,781 | ₩50,479 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,573 | ₩50,680 | ₩50,050 | ₩50,210 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,136 | ₩51,297 | ₩50,532 | ₩50,613 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,270 | ₩51,378 | ₩50,935 | ₩51,029 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,525 | ₩51,659 | ₩50,935 | ₩51,123 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,552 | ₩51,619 | ₩51,230 | ₩51,552 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,887 | ₩51,914 | ₩51,257 | ₩51,378 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,908 | ₩51,901 | ₩50,828 | ₩51,820 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,351 | ₩51,941 | ₩51,096 | ₩51,109 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,512 | ₩51,928 | ₩51,351 | ₩51,619 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,149 | ₩51,928 | ₩50,841 | ₩51,391 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,378 | ₩51,445 | ₩50,962 | ₩51,149 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩51,042 | ₩51,619 | ₩50,653 | ₩51,230 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,364 | ₩51,659 | ₩51,109 | ₩51,257 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,412 | ₩51,378 | ₩50,264 | ₩51,029 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,734 | ₩50,734 | ₩50,009 | ₩50,412 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,908 | ₩51,176 | ₩50,237 | ₩50,640 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,103 | ₩50,774 | ₩49,741 | ₩50,640 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩50,036 | ₩50,653 | ₩49,821 | ₩50,318 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,358 | ₩51,042 | ₩50,117 | ₩50,170 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,404 | ₩51,485 | ₩50,331 | ₩50,492 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,786 | ₩52,840 | ₩51,029 | ₩51,149 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,639 | ₩52,987 | ₩52,343 | ₩52,840 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,384 | ₩53,108 | ₩52,263 | ₩53,054 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,887 | ₩52,478 | ₩51,512 | ₩52,384 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,767 | ₩52,679 | ₩51,525 | ₩52,021 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,506 | ₩52,303 | ₩49,956 | ₩51,767 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,951 | ₩50,680 | ₩46,870 | ₩50,452 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,750 | ₩47,836 | ₩46,750 | ₩47,125 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,843 | ₩47,152 | ₩46,132 | ₩46,736 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,696 | ₩47,112 | ₩46,374 | ₩46,843 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,937 | ₩47,353 | ₩46,521 | ₩46,562 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,589 | ₩46,870 | ₩46,213 | ₩46,736 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,401 | ₩47,152 | ₩46,079 | ₩46,897 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,347 | ₩46,750 | ₩45,945 | ₩46,387 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩46,039 | ₩46,803 | ₩45,945 | ₩46,414 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,475 | ₩46,052 | ₩45,180 | ₩45,918 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,368 | ₩45,542 | ₩45,073 | ₩45,542 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,421 | ₩45,609 | ₩45,032 | ₩45,247 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,167 | ₩45,529 | ₩44,885 | ₩45,207 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,858 | ₩45,663 | ₩44,389 | ₩45,207 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,643 | ₩45,006 | ₩44,040 | ₩44,912 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,550 | ₩45,086 | ₩43,946 | ₩44,845 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,643 | ₩44,979 | ₩44,415 | ₩44,818 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,073 | ₩45,247 | ₩44,509 | ₩44,550 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,462 | ₩45,462 | ₩44,469 | ₩45,059 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,220 | ₩45,690 | ₩44,965 | ₩45,582 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,724 | ₩45,314 | ₩44,630 | ₩45,234 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,992 | ₩44,992 | ₩44,093 | ₩44,684 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,113 | ₩45,113 | ₩44,308 | ₩44,764 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,268 | ₩45,730 | ₩44,268 | ₩45,006 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,624 | ₩44,053 | ₩43,423 | ₩43,946 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,181 | ₩43,490 | ₩42,993 | ₩43,476 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,691 | ₩43,839 | ₩42,859 | ₩43,128 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,792 | ₩43,731 | ₩42,792 | ₩43,678 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,497 | ₩43,034 | ₩42,417 | ₩42,752 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,658 | ₩43,141 | ₩42,551 | ₩42,591 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,873 | ₩43,047 | ₩42,564 | ₩42,631 | -0.56% | 93만 |
|---|
| 2025.10.09 | ₩43,517 | ₩43,570 | ₩42,685 | ₩42,819 | -1.60% | 215.6만 |
|---|
| 2025.10.08 | ₩43,503 | ₩43,503 | ₩42,886 | ₩43,409 | -0.22% | 387.6만 |
|---|
| 2025.10.07 | ₩43,503 | ₩43,691 | ₩43,074 | ₩43,315 | -0.43% | 104.6만 |
|---|
| 2025.10.06 | ₩43,624 | ₩43,839 | ₩43,181 | ₩43,436 | -0.43% | 188.1만 |
|---|
| 2025.10.03 | ₩43,463 | ₩43,812 | ₩43,248 | ₩43,758 | +0.68% | 264.4만 |
|---|