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 | ₩49,445 | ₩50,076 | ₩49,258 | ₩49,781 | +0.68% | 107.6만 |
| 2026.10.08 | ₩49,177 | ₩49,713 | ₩49,003 | ₩49,539 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,794 | ₩49,941 | ₩49,083 | ₩49,150 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,620 | ₩49,968 | ₩49,298 | ₩49,821 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,620 | ₩49,995 | ₩48,815 | ₩49,325 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,962 | ₩50,277 | ₩48,962 | ₩49,888 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,595 | ₩48,962 | ₩47,219 | ₩48,761 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,748 | ₩48,748 | ₩47,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,836 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,346 | ₩49,137 | ₩48,118 | ₩48,480 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩49,003 | ₩49,123 | ₩48,332 | ₩48,600 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,480 | ₩49,123 | ₩48,359 | ₩48,962 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,258 | ₩49,526 | ₩48,761 | ₩48,775 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,271 | ₩49,579 | ₩48,922 | ₩49,110 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩50,076 | ₩50,223 | ₩49,325 | ₩49,418 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,491 | ₩50,692 | ₩49,781 | ₩49,928 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,974 | ₩51,028 | ₩50,505 | ₩50,505 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,309 | ₩51,765 | ₩51,122 | ₩51,175 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩51,055 | ₩51,712 | ₩50,505 | ₩51,202 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩50,183 | ₩51,014 | ₩49,901 | ₩50,706 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,390 | ₩51,390 | ₩50,344 | ₩50,585 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,283 | ₩51,323 | ₩50,813 | ₩50,947 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩51,993 | ₩51,993 | ₩50,907 | ₩50,961 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,436 | ₩52,449 | ₩51,430 | ₩51,685 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩51,081 | ₩51,725 | ₩50,733 | ₩51,323 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,438 | ₩50,947 | ₩50,438 | ₩50,880 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩51,108 | ₩51,537 | ₩50,491 | ₩50,692 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,497 | ₩51,497 | ₩50,625 | ₩50,827 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,873 | ₩51,899 | ₩51,296 | ₩51,551 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,692 | ₩51,752 | ₩50,424 | ₩51,564 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,604 | ₩51,631 | ₩50,961 | ₩50,974 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩51,229 | ₩52,355 | ₩50,733 | ₩51,269 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,403 | ₩51,886 | ₩51,296 | ₩51,564 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩51,095 | ₩51,631 | ₩50,599 | ₩51,430 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,491 | ₩51,269 | ₩50,143 | ₩51,215 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,867 | ₩51,470 | ₩50,062 | ₩50,411 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,510 | ₩51,873 | ₩50,759 | ₩50,813 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,631 | ₩52,717 | ₩51,390 | ₩51,698 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,514 | ₩53,643 | ₩46,951 | ₩51,484 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩47,206 | ₩47,313 | ₩46,642 | ₩47,058 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,447 | ₩47,769 | ₩47,246 | ₩47,434 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩47,165 | ₩47,608 | ₩46,937 | ₩47,286 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩47,112 | ₩47,849 | ₩46,642 | ₩47,072 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,596 | ₩47,273 | ₩44,979 | ₩47,152 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,583 | ₩45,717 | ₩45,181 | ₩45,583 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,717 | ₩46,562 | ₩45,677 | ₩45,838 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩47,219 | ₩48,010 | ₩45,945 | ₩45,972 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,359 | ₩48,506 | ₩47,420 | ₩47,662 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩48,158 | ₩48,775 | ₩47,715 | ₩48,587 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,614 | ₩48,869 | ₩48,453 | ₩48,694 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,319 | ₩48,761 | ₩47,823 | ₩48,439 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,802 | ₩49,083 | ₩48,305 | ₩48,520 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,740 | ₩49,995 | ₩48,828 | ₩49,244 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,687 | ₩50,451 | ₩49,445 | ₩49,539 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,888 | ₩50,183 | ₩49,392 | ₩49,472 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,781 | ₩50,277 | ₩49,781 | ₩50,062 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩49,137 | ₩49,928 | ₩48,976 | ₩49,553 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,432 | ₩49,633 | ₩49,150 | ₩49,392 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩49,164 | ₩49,190 | ₩48,641 | ₩48,936 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,338 | ₩49,392 | ₩48,909 | ₩49,258 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩50,169 | ₩50,330 | ₩48,922 | ₩49,110 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,627 | ₩49,700 | ₩48,359 | ₩49,418 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,654 | ₩49,325 | ₩48,319 | ₩48,574 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,936 | ₩49,190 | ₩48,319 | ₩48,681 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,480 | ₩48,922 | ₩48,439 | ₩48,694 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,654 | ₩48,788 | ₩47,930 | ₩48,064 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩48,037 | ₩48,748 | ₩47,608 | ₩48,372 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,648 | ₩48,077 | ₩47,139 | ₩47,729 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,756 | ₩48,319 | ₩47,273 | ₩47,300 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,286 | ₩47,286 | ₩46,294 | ₩46,830 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,669 | ₩47,246 | ₩46,455 | ₩47,139 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,958 | ₩46,790 | ₩45,945 | ₩46,079 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,481 | ₩47,005 | ₩46,173 | ₩46,321 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩47,219 | ₩48,037 | ₩46,616 | ₩46,790 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,434 | ₩47,568 | ₩47,018 | ₩47,514 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,964 | ₩47,340 | ₩46,642 | ₩47,152 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,254 | ₩46,884 | ₩46,093 | ₩46,736 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,288 | ₩46,937 | ₩45,275 | ₩46,562 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩45,167 | ₩45,798 | ₩44,939 | ₩45,315 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩45,114 | ₩45,570 | ₩44,752 | ₩45,342 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,382 | ₩45,771 | ₩44,899 | ₩45,087 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,267 | ₩46,642 | ₩45,690 | ₩45,945 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩46,173 | ₩46,884 | ₩45,972 | ₩46,079 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,629 | ₩47,286 | ₩46,481 | ₩46,978 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩47,206 | ₩47,581 | ₩46,602 | ₩46,629 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,763 | ₩47,219 | ₩46,361 | ₩46,656 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,575 | ₩47,018 | ₩46,146 | ₩46,361 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,736 | ₩47,058 | ₩46,321 | ₩46,535 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,307 | ₩47,179 | ₩46,106 | ₩46,736 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,441 | ₩46,575 | ₩45,623 | ₩46,079 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩46,052 | ₩47,098 | ₩46,052 | ₩46,280 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩45,087 | ₩46,160 | ₩45,020 | ₩45,878 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,280 | ₩46,656 | ₩44,966 | ₩45,006 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,280 | ₩47,353 | ₩45,878 | ₩46,830 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩47,139 | ₩47,407 | ₩46,106 | ₩46,414 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩47,997 | ₩48,198 | ₩47,139 | ₩47,179 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩48,144 | ₩48,439 | ₩47,702 | ₩48,091 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩48,118 | ₩48,185 | ₩47,300 | ₩47,809 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩47,072 | ₩48,077 | ₩46,844 | ₩48,064 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,924 | ₩47,635 | ₩46,870 | ₩47,085 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩46,227 | ₩47,179 | ₩45,918 | ₩46,736 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,757 | ₩46,495 | ₩45,744 | ₩46,321 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩45,194 | ₩45,811 | ₩44,725 | ₩45,583 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,752 | ₩46,146 | ₩44,752 | ₩45,623 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩44,121 | ₩44,939 | ₩43,558 | ₩44,591 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩44,175 | ₩44,376 | ₩43,464 | ₩44,255 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,746 | ₩44,148 | ₩43,102 | ₩43,518 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,638 | ₩44,363 | ₩43,317 | ₩43,343 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,307 | ₩46,307 | ₩42,445 | ₩43,343 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩47,179 | ₩47,756 | ₩46,763 | ₩47,031 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩47,179 | ₩47,876 | ₩46,750 | ₩47,192 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩47,232 | ₩47,756 | ₩46,683 | ₩46,803 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,970 | ₩48,211 | ₩46,803 | ₩47,474 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,941 | ₩50,491 | ₩48,359 | ₩48,399 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,679 | ₩50,733 | ₩50,290 | ₩50,384 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,599 | ₩50,786 | ₩49,955 | ₩50,652 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,740 | ₩50,304 | ₩49,539 | ₩49,928 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,915 | ₩50,102 | ₩49,311 | ₩49,512 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,802 | ₩50,035 | ₩48,681 | ₩49,888 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,351 | ₩49,579 | ₩47,943 | ₩48,480 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,485 | ₩49,673 | ₩48,869 | ₩48,976 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩49,164 | ₩50,062 | ₩49,164 | ₩49,378 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,821 | ₩50,076 | ₩48,533 | ₩49,325 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,673 | ₩49,982 | ₩49,459 | ₩49,821 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,512 | ₩50,022 | ₩49,231 | ₩49,754 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩50,250 | ₩50,639 | ₩49,821 | ₩49,928 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,773 | ₩50,773 | ₩49,754 | ₩50,397 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,350 | ₩51,524 | ₩50,813 | ₩50,880 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,813 | ₩51,578 | ₩50,786 | ₩51,470 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,633 | ₩50,773 | ₩49,365 | ₩50,679 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,788 | ₩49,660 | ₩48,775 | ₩49,646 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,962 | ₩49,284 | ₩48,493 | ₩48,681 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,292 | ₩49,432 | ₩48,158 | ₩49,311 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,574 | ₩48,802 | ₩47,836 | ₩48,372 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,566 | ₩49,620 | ₩48,466 | ₩48,842 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,445 | ₩49,539 | ₩48,949 | ₩49,204 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩49,110 | ₩50,236 | ₩48,815 | ₩49,177 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,600 | ₩49,177 | ₩48,453 | ₩49,123 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,472 | ₩49,660 | ₩48,802 | ₩48,828 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩48,064 | ₩49,325 | ₩47,836 | ₩49,003 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,769 | ₩48,775 | ₩47,380 | ₩48,252 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,351 | ₩49,539 | ₩47,273 | ₩47,407 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,721 | ₩49,660 | ₩48,506 | ₩49,472 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,614 | ₩49,472 | ₩48,520 | ₩48,721 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩49,003 | ₩49,123 | ₩48,547 | ₩48,721 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,727 | ₩49,781 | ₩48,520 | ₩48,708 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,888 | ₩50,022 | ₩49,512 | ₩49,794 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩49,204 | ₩50,196 | ₩49,190 | ₩49,392 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,413 | ₩49,888 | ₩48,279 | ₩49,794 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,949 | ₩49,338 | ₩48,560 | ₩48,627 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩49,150 | ₩49,351 | ₩48,453 | ₩49,258 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩49,217 | ₩49,459 | ₩48,225 | ₩49,284 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩49,123 | ₩49,499 | ₩48,761 | ₩49,284 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,848 | ₩49,982 | ₩48,842 | ₩49,177 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,660 | ₩49,901 | ₩48,520 | ₩49,727 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩50,156 | ₩50,719 | ₩49,660 | ₩50,371 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩50,129 | ₩50,384 | ₩49,834 | ₩50,169 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,874 | ₩50,545 | ₩49,874 | ₩50,183 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩50,143 | ₩50,357 | ₩49,311 | ₩49,888 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,290 | ₩50,625 | ₩49,687 | ₩50,210 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,417 | ₩51,658 | ₩50,022 | ₩50,223 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,752 | ₩51,819 | ₩51,014 | ₩51,350 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,363 | ₩51,913 | ₩51,081 | ₩51,497 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,712 | ₩51,712 | ₩51,001 | ₩51,081 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,966 | ₩52,302 | ₩51,591 | ₩51,752 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,786 | ₩52,261 | ₩50,786 | ₩51,980 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩51,122 | ₩51,993 | ₩51,001 | ₩51,309 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,652 | ₩51,229 | ₩50,290 | ₩51,122 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,411 | ₩50,813 | ₩49,982 | ₩50,505 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,593 | ₩50,907 | ₩49,526 | ₩50,076 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩51,189 | ₩51,712 | ₩49,740 | ₩49,740 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,959 | ₩53,656 | ₩50,317 | ₩50,733 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,643 | ₩54,689 | ₩53,643 | ₩54,166 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,898 | ₩54,957 | ₩53,589 | ₩53,656 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,871 | ₩54,072 | ₩53,308 | ₩53,857 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩54,233 | ₩54,367 | ₩53,200 | ₩53,790 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,729 | ₩55,440 | ₩54,139 | ₩54,447 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,710 | ₩54,689 | ₩53,066 | ₩54,488 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,281 | ₩53,911 | ₩52,288 | ₩53,603 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,302 | ₩53,536 | ₩52,235 | ₩53,361 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,484 | ₩52,194 | ₩51,135 | ₩52,101 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,376 | ₩52,248 | ₩51,283 | ₩51,645 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,344 | ₩51,068 | ₩49,713 | ₩51,041 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩50,129 | ₩50,639 | ₩49,445 | ₩49,834 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩50,062 | ₩50,438 | ₩49,687 | ₩50,317 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩50,022 | ₩50,572 | ₩49,915 | ₩50,263 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,807 | ₩50,357 | ₩49,526 | ₩49,915 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩50,129 | ₩50,424 | ₩49,378 | ₩49,740 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,660 | ₩50,719 | ₩49,512 | ₩49,901 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩50,009 | ₩50,451 | ₩49,620 | ₩49,713 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩49,204 | ₩50,089 | ₩49,204 | ₩49,888 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩50,210 | ₩50,210 | ₩49,325 | ₩49,351 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,545 | ₩50,625 | ₩49,807 | ₩50,049 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,290 | ₩50,800 | ₩49,043 | ₩50,625 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩49,995 | ₩50,733 | ₩49,767 | ₩50,464 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,558 | ₩50,666 | ₩50,035 | ₩50,196 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩51,122 | ₩51,283 | ₩50,518 | ₩50,599 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩51,256 | ₩51,363 | ₩50,920 | ₩51,014 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,510 | ₩51,645 | ₩50,920 | ₩51,108 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,537 | ₩51,604 | ₩51,215 | ₩51,537 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,873 | ₩51,899 | ₩51,242 | ₩51,363 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,894 | ₩51,886 | ₩50,813 | ₩51,806 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,336 | ₩51,926 | ₩51,081 | ₩51,095 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,497 | ₩51,913 | ₩51,336 | ₩51,604 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩51,135 | ₩51,913 | ₩50,827 | ₩51,376 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,363 | ₩51,430 | ₩50,947 | ₩51,135 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩51,028 | ₩51,604 | ₩50,639 | ₩51,215 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,350 | ₩51,645 | ₩51,095 | ₩51,242 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,397 | ₩51,363 | ₩50,250 | ₩51,014 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,719 | ₩50,719 | ₩49,995 | ₩50,397 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,894 | ₩51,162 | ₩50,223 | ₩50,625 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩50,089 | ₩50,759 | ₩49,727 | ₩50,625 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩50,022 | ₩50,639 | ₩49,807 | ₩50,304 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,344 | ₩51,028 | ₩50,102 | ₩50,156 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,390 | ₩51,470 | ₩50,317 | ₩50,478 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,771 | ₩52,825 | ₩51,014 | ₩51,135 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,624 | ₩52,972 | ₩52,329 | ₩52,825 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,369 | ₩53,093 | ₩52,248 | ₩53,039 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,873 | ₩52,463 | ₩51,497 | ₩52,369 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,752 | ₩52,664 | ₩51,510 | ₩52,007 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,491 | ₩52,288 | ₩49,941 | ₩51,752 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,937 | ₩50,666 | ₩46,857 | ₩50,438 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,736 | ₩47,823 | ₩46,736 | ₩47,112 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,830 | ₩47,139 | ₩46,119 | ₩46,723 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,683 | ₩47,098 | ₩46,361 | ₩46,830 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,924 | ₩47,340 | ₩46,508 | ₩46,549 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,575 | ₩46,857 | ₩46,200 | ₩46,723 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,388 | ₩47,139 | ₩46,066 | ₩46,884 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,334 | ₩46,736 | ₩45,932 | ₩46,374 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩46,026 | ₩46,790 | ₩45,932 | ₩46,401 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,462 | ₩46,039 | ₩45,167 | ₩45,905 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,355 | ₩45,529 | ₩45,060 | ₩45,529 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,409 | ₩45,596 | ₩45,020 | ₩45,234 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩45,154 | ₩45,516 | ₩44,872 | ₩45,194 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,845 | ₩45,650 | ₩44,376 | ₩45,194 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,631 | ₩44,993 | ₩44,027 | ₩44,899 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,537 | ₩45,073 | ₩43,933 | ₩44,832 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,631 | ₩44,966 | ₩44,403 | ₩44,805 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩45,060 | ₩45,234 | ₩44,497 | ₩44,537 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,449 | ₩45,449 | ₩44,456 | ₩45,047 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩45,207 | ₩45,677 | ₩44,953 | ₩45,570 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,711 | ₩45,301 | ₩44,617 | ₩45,221 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,979 | ₩44,979 | ₩44,081 | ₩44,671 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩45,100 | ₩45,100 | ₩44,296 | ₩44,752 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,255 | ₩45,717 | ₩44,255 | ₩44,993 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,612 | ₩44,041 | ₩43,410 | ₩43,933 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩43,169 | ₩43,477 | ₩42,981 | ₩43,464 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,679 | ₩43,826 | ₩42,847 | ₩43,115 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,780 | ₩43,719 | ₩42,780 | ₩43,665 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,485 | ₩43,022 | ₩42,405 | ₩42,740 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,646 | ₩43,129 | ₩42,539 | ₩42,579 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,861 | ₩43,035 | ₩42,552 | ₩42,619 | -0.56% | 93만 |
|---|