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 | ₩49,195 | ₩49,822 | ₩49,008 | ₩49,528 | +0.68% | 107.6만 |
| 2026.10.08 | ₩48,928 | ₩49,462 | ₩48,755 | ₩49,288 | +0.74% | 183.8만 |
| 2026.10.07 | ₩49,542 | ₩49,689 | ₩48,835 | ₩48,901 | -1.29% | 139.5만 |
| 2026.10.06 | ₩49,368 | ₩49,715 | ₩49,048 | ₩49,569 | +0.41% | 168.2만 |
| 2026.10.05 | ₩49,368 | ₩49,742 | ₩48,568 | ₩49,075 | -0.59% | 207.7만 |
| 2026.10.02 | ₩48,715 | ₩50,022 | ₩48,715 | ₩49,635 | +1.89% | 231.7만 |
| 2026.10.01 | ₩47,354 | ₩48,715 | ₩46,980 | ₩48,514 | +2.45% | 222.9만 |
| 2026.09.30 | ₩48,501 | ₩48,501 | ₩47,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,594 |
| -1.87% |
| 173.4만 |
| 2026.09.29 | ₩48,101 | ₩48,888 | ₩47,874 | ₩48,234 | +0.28% | 213.9만 |
|---|
| 2026.09.28 | ₩48,755 | ₩48,875 | ₩48,087 | ₩48,354 | -0.82% | 139.6만 |
|---|
| 2026.09.25 | ₩48,234 | ₩48,875 | ₩48,114 | ₩48,715 | +1.00% | 138.7만 |
|---|
| 2026.09.24 | ₩49,008 | ₩49,275 | ₩48,514 | ₩48,528 | -0.98% | 151.1만 |
|---|
| 2026.09.23 | ₩49,021 | ₩49,328 | ₩48,675 | ₩48,861 | -0.33% | 162.2만 |
|---|
| 2026.09.22 | ₩49,822 | ₩49,969 | ₩49,075 | ₩49,168 | -1.31% | 162.7만 |
|---|
| 2026.09.21 | ₩50,236 | ₩50,436 | ₩49,528 | ₩49,675 | -1.12% | 221.3만 |
|---|
| 2026.09.18 | ₩50,716 | ₩50,769 | ₩50,249 | ₩50,249 | -0.92% | 488.1만 |
|---|
| 2026.09.17 | ₩51,050 | ₩51,503 | ₩50,863 | ₩50,916 | -0.26% | 199.9만 |
|---|
| 2026.09.16 | ₩50,796 | ₩51,450 | ₩50,249 | ₩50,943 | +0.29% | 274.2만 |
|---|
| 2026.09.15 | ₩49,929 | ₩50,756 | ₩49,649 | ₩50,449 | +1.04% | 257.9만 |
|---|
| 2026.09.14 | ₩51,130 | ₩51,130 | ₩50,089 | ₩50,329 | -1.57% | 214.5만 |
|---|
| 2026.09.11 | ₩51,023 | ₩51,063 | ₩50,556 | ₩50,689 | -0.65% | 132.6만 |
|---|
| 2026.09.10 | ₩51,730 | ₩51,730 | ₩50,649 | ₩50,703 | -1.99% | 189.5만 |
|---|
| 2026.09.09 | ₩52,170 | ₩52,184 | ₩51,170 | ₩51,423 | -1.43% | 263만 |
|---|
| 2026.09.08 | ₩50,823 | ₩51,463 | ₩50,476 | ₩51,063 | +0.47% | 142.4만 |
|---|
| 2026.09.04 | ₩50,182 | ₩50,689 | ₩50,182 | ₩50,623 | +0.88% | 140.6만 |
|---|
| 2026.09.03 | ₩50,849 | ₩51,276 | ₩50,236 | ₩50,436 | -0.81% | 130.1만 |
|---|
| 2026.09.02 | ₩51,236 | ₩51,236 | ₩50,369 | ₩50,569 | -1.30% | 134.8만 |
|---|
| 2026.09.01 | ₩51,610 | ₩51,637 | ₩51,036 | ₩51,290 | -0.62% | 182.2만 |
|---|
| 2026.08.31 | ₩50,436 | ₩51,490 | ₩50,169 | ₩51,303 | +1.72% | 226.9만 |
|---|
| 2026.08.28 | ₩51,343 | ₩51,370 | ₩50,703 | ₩50,716 | -1.22% | 153.7만 |
|---|
| 2026.08.27 | ₩50,969 | ₩52,090 | ₩50,476 | ₩51,010 | +0.08% | 150.6만 |
|---|
| 2026.08.26 | ₩51,143 | ₩51,623 | ₩51,036 | ₩51,303 | +0.31% | 176.4만 |
|---|
| 2026.08.25 | ₩50,836 | ₩51,370 | ₩50,342 | ₩51,170 | +0.66% | 176.1만 |
|---|
| 2026.08.24 | ₩50,236 | ₩51,010 | ₩49,889 | ₩50,956 | +1.43% | 254.7만 |
|---|
| 2026.08.21 | ₩50,609 | ₩51,210 | ₩49,809 | ₩50,156 | -0.90% | 269.8만 |
|---|
| 2026.08.20 | ₩51,250 | ₩51,610 | ₩50,502 | ₩50,556 | -1.35% | 294만 |
|---|
| 2026.08.19 | ₩51,370 | ₩52,451 | ₩51,130 | ₩51,436 | +0.13% | 462만 |
|---|
| 2026.08.18 | ₩47,274 | ₩53,371 | ₩46,713 | ₩51,223 | +8.35% | 1324.3만 |
|---|
| 2026.08.17 | ₩46,967 | ₩47,073 | ₩46,406 | ₩46,820 | -0.31% | 132.4만 |
|---|
| 2026.08.14 | ₩47,207 | ₩47,527 | ₩47,007 | ₩47,193 | -0.03% | 112.5만 |
|---|
| 2026.08.13 | ₩46,927 | ₩47,367 | ₩46,700 | ₩47,047 | +0.26% | 154.8만 |
|---|
| 2026.08.12 | ₩46,873 | ₩47,607 | ₩46,406 | ₩46,833 | -0.09% | 183.5만 |
|---|
| 2026.08.11 | ₩45,366 | ₩47,033 | ₩44,752 | ₩46,913 | +3.41% | 340.7만 |
|---|
| 2026.08.10 | ₩45,352 | ₩45,486 | ₩44,952 | ₩45,352 | 0.00% | 130.7만 |
|---|
| 2026.08.07 | ₩45,486 | ₩46,326 | ₩45,446 | ₩45,606 | +0.26% | 129.7만 |
|---|
| 2026.08.06 | ₩46,980 | ₩47,767 | ₩45,712 | ₩45,739 | -2.64% | 177만 |
|---|
| 2026.08.05 | ₩48,114 | ₩48,261 | ₩47,180 | ₩47,420 | -1.44% | 168.6만 |
|---|
| 2026.08.04 | ₩47,914 | ₩48,528 | ₩47,474 | ₩48,341 | +0.89% | 118.6만 |
|---|
| 2026.08.03 | ₩48,368 | ₩48,621 | ₩48,208 | ₩48,448 | +0.17% | 113.8만 |
|---|
| 2026.07.31 | ₩48,074 | ₩48,514 | ₩47,580 | ₩48,194 | +0.25% | 176.9만 |
|---|
| 2026.07.30 | ₩48,554 | ₩48,835 | ₩48,061 | ₩48,274 | -0.58% | 167.9만 |
|---|
| 2026.07.29 | ₩49,488 | ₩49,742 | ₩48,581 | ₩48,995 | -1.00% | 151.2만 |
|---|
| 2026.07.28 | ₩49,435 | ₩50,196 | ₩49,195 | ₩49,288 | -0.30% | 123만 |
|---|
| 2026.07.27 | ₩49,635 | ₩49,929 | ₩49,142 | ₩49,222 | -0.83% | 79.5만 |
|---|
| 2026.07.24 | ₩49,528 | ₩50,022 | ₩49,528 | ₩49,809 | +0.57% | 99.8만 |
|---|
| 2026.07.23 | ₩48,888 | ₩49,675 | ₩48,728 | ₩49,302 | +0.85% | 114.9만 |
|---|
| 2026.07.22 | ₩49,182 | ₩49,382 | ₩48,901 | ₩49,142 | -0.08% | 136.7만 |
|---|
| 2026.07.21 | ₩48,915 | ₩48,941 | ₩48,394 | ₩48,688 | -0.46% | 105.6만 |
|---|
| 2026.07.20 | ₩49,088 | ₩49,142 | ₩48,661 | ₩49,008 | -0.16% | 82.6만 |
|---|
| 2026.07.17 | ₩49,915 | ₩50,076 | ₩48,675 | ₩48,861 | -2.11% | 108.2만 |
|---|
| 2026.07.16 | ₩48,381 | ₩49,448 | ₩48,114 | ₩49,168 | +1.63% | 156.1만 |
|---|
| 2026.07.15 | ₩48,408 | ₩49,075 | ₩48,074 | ₩48,328 | -0.17% | 97.4만 |
|---|
| 2026.07.14 | ₩48,688 | ₩48,941 | ₩48,074 | ₩48,434 | -0.52% | 100.3만 |
|---|
| 2026.07.13 | ₩48,234 | ₩48,675 | ₩48,194 | ₩48,448 | +0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩48,408 | ₩48,541 | ₩47,687 | ₩47,821 | -1.21% | 108.9만 |
|---|
| 2026.07.09 | ₩47,794 | ₩48,501 | ₩47,367 | ₩48,127 | +0.70% | 163.9만 |
|---|
| 2026.07.08 | ₩47,407 | ₩47,834 | ₩46,900 | ₩47,487 | +0.17% | 137.9만 |
|---|
| 2026.07.07 | ₩47,514 | ₩48,074 | ₩47,033 | ₩47,060 | -0.95% | 140.4만 |
|---|
| 2026.07.06 | ₩47,047 | ₩47,047 | ₩46,059 | ₩46,593 | -0.96% | 103.1만 |
|---|
| 2026.07.02 | ₩46,433 | ₩47,007 | ₩46,219 | ₩46,900 | +1.01% | 112.5만 |
|---|
| 2026.07.01 | ₩45,726 | ₩46,553 | ₩45,712 | ₩45,846 | +0.26% | 120.7만 |
|---|
| 2026.06.30 | ₩46,246 | ₩46,767 | ₩45,939 | ₩46,086 | -0.35% | 144.1만 |
|---|
| 2026.06.29 | ₩46,980 | ₩47,794 | ₩46,380 | ₩46,553 | -0.91% | 121.1만 |
|---|
| 2026.06.26 | ₩47,193 | ₩47,327 | ₩46,780 | ₩47,274 | +0.17% | 209.3만 |
|---|
| 2026.06.25 | ₩46,726 | ₩47,100 | ₩46,406 | ₩46,913 | +0.40% | 111.8만 |
|---|
| 2026.06.24 | ₩46,019 | ₩46,646 | ₩45,859 | ₩46,500 | +1.04% | 203.5만 |
|---|
| 2026.06.23 | ₩45,059 | ₩46,700 | ₩45,045 | ₩46,326 | +2.81% | 267.1만 |
|---|
| 2026.06.22 | ₩44,939 | ₩45,566 | ₩44,712 | ₩45,085 | +0.33% | 146.2만 |
|---|
| 2026.06.18 | ₩44,885 | ₩45,339 | ₩44,525 | ₩45,112 | +0.51% | 240만 |
|---|
| 2026.06.17 | ₩45,152 | ₩45,539 | ₩44,672 | ₩44,858 | -0.65% | 222.1만 |
|---|
| 2026.06.16 | ₩46,033 | ₩46,406 | ₩45,459 | ₩45,712 | -0.70% | 116.6만 |
|---|
| 2026.06.15 | ₩45,939 | ₩46,646 | ₩45,739 | ₩45,846 | -0.20% | 115.1만 |
|---|
| 2026.06.12 | ₩46,393 | ₩47,047 | ₩46,246 | ₩46,740 | +0.75% | 111.7만 |
|---|
| 2026.06.11 | ₩46,967 | ₩47,340 | ₩46,366 | ₩46,393 | -1.22% | 142.7만 |
|---|
| 2026.06.10 | ₩46,526 | ₩46,980 | ₩46,126 | ₩46,420 | -0.23% | 187.1만 |
|---|
| 2026.06.09 | ₩46,340 | ₩46,780 | ₩45,913 | ₩46,126 | -0.46% | 191.8만 |
|---|
| 2026.06.08 | ₩46,500 | ₩46,820 | ₩46,086 | ₩46,300 | -0.43% | 101.8만 |
|---|
| 2026.06.05 | ₩46,073 | ₩46,940 | ₩45,873 | ₩46,500 | +0.93% | 120.9만 |
|---|
| 2026.06.04 | ₩46,206 | ₩46,340 | ₩45,392 | ₩45,846 | -0.78% | 124.5만 |
|---|
| 2026.06.03 | ₩45,819 | ₩46,860 | ₩45,819 | ₩46,046 | +0.50% | 149.2만 |
|---|
| 2026.06.02 | ₩44,858 | ₩45,926 | ₩44,792 | ₩45,646 | +1.75% | 221.7만 |
|---|
| 2026.06.01 | ₩46,046 | ₩46,420 | ₩44,738 | ₩44,778 | -2.75% | 334.7만 |
|---|
| 2026.05.29 | ₩46,046 | ₩47,113 | ₩45,646 | ₩46,593 | +1.19% | 273.6만 |
|---|
| 2026.05.28 | ₩46,900 | ₩47,167 | ₩45,873 | ₩46,179 | -1.54% | 119.4만 |
|---|
| 2026.05.27 | ₩47,754 | ₩47,954 | ₩46,900 | ₩46,940 | -1.70% | 140.2만 |
|---|
| 2026.05.26 | ₩47,901 | ₩48,194 | ₩47,460 | ₩47,847 | -0.11% | 178.8만 |
|---|
| 2026.05.22 | ₩47,874 | ₩47,941 | ₩47,060 | ₩47,567 | -0.64% | 142.9만 |
|---|
| 2026.05.21 | ₩46,833 | ₩47,834 | ₩46,606 | ₩47,821 | +2.11% | 483.3만 |
|---|
| 2026.05.20 | ₩46,686 | ₩47,394 | ₩46,633 | ₩46,847 | +0.34% | 191.2만 |
|---|
| 2026.05.19 | ₩45,993 | ₩46,940 | ₩45,686 | ₩46,500 | +1.10% | 210.7만 |
|---|
| 2026.05.18 | ₩45,526 | ₩46,259 | ₩45,512 | ₩46,086 | +1.23% | 217만 |
|---|
| 2026.05.15 | ₩44,965 | ₩45,579 | ₩44,498 | ₩45,352 | +0.86% | 227.4만 |
|---|
| 2026.05.14 | ₩44,525 | ₩45,913 | ₩44,525 | ₩45,392 | +1.95% | 249만 |
|---|
| 2026.05.13 | ₩43,898 | ₩44,712 | ₩43,337 | ₩44,365 | +1.06% | 245.1만 |
|---|
| 2026.05.12 | ₩43,951 | ₩44,151 | ₩43,244 | ₩44,031 | +0.18% | 307.8만 |
|---|
| 2026.05.11 | ₩43,524 | ₩43,924 | ₩42,884 | ₩43,297 | -0.52% | 196.5만 |
|---|
| 2026.05.08 | ₩43,417 | ₩44,138 | ₩43,097 | ₩43,124 | -0.68% | 191.7만 |
|---|
| 2026.05.07 | ₩46,073 | ₩46,073 | ₩42,230 | ₩43,124 | -6.40% | 592.5만 |
|---|
| 2026.05.06 | ₩46,940 | ₩47,514 | ₩46,526 | ₩46,793 | -0.31% | 326.4만 |
|---|
| 2026.05.05 | ₩46,940 | ₩47,634 | ₩46,513 | ₩46,953 | +0.03% | 267.8만 |
|---|
| 2026.05.04 | ₩46,993 | ₩47,514 | ₩46,446 | ₩46,566 | -0.91% | 190만 |
|---|
| 2026.05.01 | ₩47,727 | ₩47,967 | ₩46,566 | ₩47,234 | -1.03% | 200만 |
|---|
| 2026.04.30 | ₩49,689 | ₩50,236 | ₩48,114 | ₩48,154 | -3.09% | 263.1만 |
|---|
| 2026.04.29 | ₩50,422 | ₩50,476 | ₩50,036 | ₩50,129 | -0.58% | 125.1만 |
|---|
| 2026.04.28 | ₩50,342 | ₩50,529 | ₩49,702 | ₩50,396 | +0.11% | 98.2만 |
|---|
| 2026.04.27 | ₩49,488 | ₩50,049 | ₩49,288 | ₩49,675 | +0.38% | 88.5만 |
|---|
| 2026.04.24 | ₩49,662 | ₩49,849 | ₩49,061 | ₩49,262 | -0.81% | 103.9만 |
|---|
| 2026.04.23 | ₩48,554 | ₩49,782 | ₩48,434 | ₩49,635 | +2.23% | 152.6만 |
|---|
| 2026.04.22 | ₩49,102 | ₩49,328 | ₩47,701 | ₩48,234 | -1.77% | 151.2만 |
|---|
| 2026.04.21 | ₩49,235 | ₩49,422 | ₩48,621 | ₩48,728 | -1.03% | 106.8만 |
|---|
| 2026.04.20 | ₩48,915 | ₩49,809 | ₩48,915 | ₩49,128 | +0.44% | 142.1만 |
|---|
| 2026.04.17 | ₩49,569 | ₩49,822 | ₩48,288 | ₩49,075 | -1.00% | 188.7만 |
|---|
| 2026.04.16 | ₩49,422 | ₩49,729 | ₩49,208 | ₩49,569 | +0.30% | 112.7만 |
|---|
| 2026.04.15 | ₩49,262 | ₩49,769 | ₩48,981 | ₩49,502 | +0.49% | 132.1만 |
|---|
| 2026.04.14 | ₩49,995 | ₩50,382 | ₩49,569 | ₩49,675 | -0.64% | 111.8만 |
|---|
| 2026.04.13 | ₩50,516 | ₩50,516 | ₩49,502 | ₩50,142 | -0.74% | 101.2만 |
|---|
| 2026.04.10 | ₩51,090 | ₩51,263 | ₩50,556 | ₩50,623 | -0.91% | 88.7만 |
|---|
| 2026.04.09 | ₩50,556 | ₩51,316 | ₩50,529 | ₩51,210 | +1.29% | 101.7만 |
|---|
| 2026.04.08 | ₩49,382 | ₩50,516 | ₩49,115 | ₩50,422 | +2.11% | 161.8만 |
|---|
| 2026.04.07 | ₩48,541 | ₩49,408 | ₩48,528 | ₩49,395 | +1.76% | 160.2만 |
|---|
| 2026.04.06 | ₩48,715 | ₩49,035 | ₩48,248 | ₩48,434 | -0.58% | 129.8만 |
|---|
| 2026.04.02 | ₩48,047 | ₩49,182 | ₩47,914 | ₩49,061 | +2.11% | 244.6만 |
|---|
| 2026.04.01 | ₩48,328 | ₩48,554 | ₩47,594 | ₩48,127 | -0.41% | 194.6만 |
|---|
| 2026.03.31 | ₩49,315 | ₩49,368 | ₩48,221 | ₩48,594 | -1.46% | 176.9만 |
|---|
| 2026.03.30 | ₩49,195 | ₩49,288 | ₩48,701 | ₩48,955 | -0.49% | 129.8만 |
|---|
| 2026.03.27 | ₩48,861 | ₩49,982 | ₩48,568 | ₩48,928 | +0.14% | 138.1만 |
|---|
| 2026.03.26 | ₩48,354 | ₩48,928 | ₩48,208 | ₩48,875 | +1.08% | 72.5만 |
|---|
| 2026.03.25 | ₩49,222 | ₩49,408 | ₩48,554 | ₩48,581 | -1.30% | 129.9만 |
|---|
| 2026.03.24 | ₩47,821 | ₩49,075 | ₩47,594 | ₩48,755 | +1.95% | 123.1만 |
|---|
| 2026.03.23 | ₩47,527 | ₩48,528 | ₩47,140 | ₩48,007 | +1.01% | 149.5만 |
|---|
| 2026.03.20 | ₩49,102 | ₩49,288 | ₩47,033 | ₩47,167 | -3.94% | 369.6만 |
|---|
| 2026.03.19 | ₩48,474 | ₩49,408 | ₩48,261 | ₩49,222 | +1.54% | 198.1만 |
|---|
| 2026.03.18 | ₩48,368 | ₩49,222 | ₩48,274 | ₩48,474 | +0.22% | 206.8만 |
|---|
| 2026.03.17 | ₩48,755 | ₩48,875 | ₩48,301 | ₩48,474 | -0.57% | 142.1만 |
|---|
| 2026.03.16 | ₩49,475 | ₩49,528 | ₩48,274 | ₩48,461 | -2.05% | 126.9만 |
|---|
| 2026.03.13 | ₩49,635 | ₩49,769 | ₩49,262 | ₩49,542 | -0.19% | 89.9만 |
|---|
| 2026.03.12 | ₩48,955 | ₩49,942 | ₩48,941 | ₩49,142 | +0.38% | 95.4만 |
|---|
| 2026.03.11 | ₩48,168 | ₩49,635 | ₩48,034 | ₩49,542 | +2.85% | 252.5만 |
|---|
| 2026.03.10 | ₩48,701 | ₩49,088 | ₩48,314 | ₩48,381 | -0.66% | 144.6만 |
|---|
| 2026.03.09 | ₩48,901 | ₩49,102 | ₩48,208 | ₩49,008 | +0.22% | 205.2만 |
|---|
| 2026.03.06 | ₩48,968 | ₩49,208 | ₩47,981 | ₩49,035 | +0.14% | 103.5만 |
|---|
| 2026.03.05 | ₩48,875 | ₩49,248 | ₩48,514 | ₩49,035 | +0.33% | 272.4만 |
|---|
| 2026.03.04 | ₩49,595 | ₩49,729 | ₩48,594 | ₩48,928 | -1.35% | 190.4만 |
|---|
| 2026.03.03 | ₩49,408 | ₩49,649 | ₩48,274 | ₩49,475 | +0.14% | 163.9만 |
|---|
| 2026.03.02 | ₩49,902 | ₩50,462 | ₩49,408 | ₩50,116 | +0.43% | 135.6만 |
|---|
| 2026.02.27 | ₩49,875 | ₩50,129 | ₩49,582 | ₩49,915 | +0.08% | 223.8만 |
|---|
| 2026.02.26 | ₩49,622 | ₩50,289 | ₩49,622 | ₩49,929 | +0.62% | 132만 |
|---|
| 2026.02.25 | ₩49,889 | ₩50,102 | ₩49,061 | ₩49,635 | -0.51% | 145.2만 |
|---|
| 2026.02.24 | ₩50,036 | ₩50,369 | ₩49,435 | ₩49,955 | -0.16% | 120.4만 |
|---|
| 2026.02.23 | ₩51,156 | ₩51,396 | ₩49,769 | ₩49,969 | -2.32% | 143.8만 |
|---|
| 2026.02.20 | ₩51,490 | ₩51,557 | ₩50,756 | ₩51,090 | -0.78% | 118.3만 |
|---|
| 2026.02.19 | ₩51,103 | ₩51,650 | ₩50,823 | ₩51,236 | +0.26% | 99만 |
|---|
| 2026.02.18 | ₩51,450 | ₩51,450 | ₩50,743 | ₩50,823 | -1.22% | 128.9만 |
|---|
| 2026.02.17 | ₩51,703 | ₩52,037 | ₩51,330 | ₩51,490 | -0.41% | 161.7만 |
|---|
| 2026.02.13 | ₩50,529 | ₩51,997 | ₩50,529 | ₩51,717 | +2.35% | 148.6만 |
|---|
| 2026.02.12 | ₩50,863 | ₩51,730 | ₩50,743 | ₩51,050 | +0.37% | 154.5만 |
|---|
| 2026.02.11 | ₩50,396 | ₩50,969 | ₩50,036 | ₩50,863 | +0.93% | 212.9만 |
|---|
| 2026.02.10 | ₩50,156 | ₩50,556 | ₩49,729 | ₩50,249 | +0.19% | 162.1만 |
|---|
| 2026.02.09 | ₩49,342 | ₩50,649 | ₩49,275 | ₩49,822 | +0.97% | 343.8만 |
|---|
| 2026.02.06 | ₩50,929 | ₩51,450 | ₩49,488 | ₩49,488 | -2.83% | 272만 |
|---|
| 2026.02.05 | ₩52,691 | ₩53,385 | ₩50,062 | ₩50,476 | -4.20% | 280.8만 |
|---|
| 2026.02.04 | ₩53,371 | ₩54,412 | ₩53,371 | ₩53,892 | +0.97% | 278만 |
|---|
| 2026.02.03 | ₩53,625 | ₩54,679 | ₩53,318 | ₩53,385 | -0.45% | 261.9만 |
|---|
| 2026.02.02 | ₩53,598 | ₩53,798 | ₩53,038 | ₩53,585 | -0.02% | 190.5만 |
|---|
| 2026.01.30 | ₩53,958 | ₩54,092 | ₩52,931 | ₩53,518 | -0.82% | 736.7만 |
|---|
| 2026.01.29 | ₩54,452 | ₩55,159 | ₩53,865 | ₩54,172 | -0.51% | 753만 |
|---|
| 2026.01.28 | ₩53,438 | ₩54,412 | ₩52,797 | ₩54,212 | +1.45% | 299만 |
|---|
| 2026.01.27 | ₩53,011 | ₩53,638 | ₩52,024 | ₩53,331 | +0.60% | 227.9만 |
|---|
| 2026.01.26 | ₩52,037 | ₩53,264 | ₩51,970 | ₩53,091 | +2.03% | 301.7만 |
|---|
| 2026.01.23 | ₩51,223 | ₩51,930 | ₩50,876 | ₩51,837 | +1.20% | 338.6만 |
|---|
| 2026.01.22 | ₩51,116 | ₩51,984 | ₩51,023 | ₩51,383 | +0.52% | 199.9만 |
|---|
| 2026.01.21 | ₩50,089 | ₩50,809 | ₩49,462 | ₩50,783 | +1.39% | 210.3만 |
|---|
| 2026.01.20 | ₩49,875 | ₩50,382 | ₩49,195 | ₩49,582 | -0.59% | 166만 |
|---|
| 2026.01.16 | ₩49,809 | ₩50,182 | ₩49,435 | ₩50,062 | +0.51% | 113만 |
|---|
| 2026.01.15 | ₩49,769 | ₩50,316 | ₩49,662 | ₩50,009 | +0.48% | 111.1만 |
|---|
| 2026.01.14 | ₩49,555 | ₩50,102 | ₩49,275 | ₩49,662 | +0.22% | 129.4만 |
|---|
| 2026.01.13 | ₩49,875 | ₩50,169 | ₩49,128 | ₩49,488 | -0.78% | 100.4만 |
|---|
| 2026.01.12 | ₩49,408 | ₩50,462 | ₩49,262 | ₩49,649 | +0.49% | 114만 |
|---|
| 2026.01.09 | ₩49,755 | ₩50,196 | ₩49,368 | ₩49,462 | -0.59% | 360.2만 |
|---|
| 2026.01.08 | ₩48,955 | ₩49,835 | ₩48,955 | ₩49,635 | +1.39% | 258만 |
|---|
| 2026.01.07 | ₩49,955 | ₩49,955 | ₩49,075 | ₩49,102 | -1.71% | 124.2만 |
|---|
| 2026.01.06 | ₩50,289 | ₩50,369 | ₩49,555 | ₩49,795 | -0.98% | 192.8만 |
|---|
| 2026.01.05 | ₩50,036 | ₩50,543 | ₩48,795 | ₩50,369 | +0.67% | 255.6만 |
|---|
| 2026.01.02 | ₩49,742 | ₩50,476 | ₩49,515 | ₩50,209 | +0.94% | 135.2만 |
|---|
| 2025.12.31 | ₩50,302 | ₩50,409 | ₩49,782 | ₩49,942 | -0.72% | 191.7만 |
|---|
| 2025.12.30 | ₩50,863 | ₩51,023 | ₩50,262 | ₩50,342 | -1.02% | 227.5만 |
|---|
| 2025.12.29 | ₩50,996 | ₩51,103 | ₩50,663 | ₩50,756 | -0.47% | 89.5만 |
|---|
| 2025.12.26 | ₩51,250 | ₩51,383 | ₩50,663 | ₩50,849 | -0.78% | 52.8만 |
|---|
| 2025.12.24 | ₩51,276 | ₩51,343 | ₩50,956 | ₩51,276 | 0.00% | 42.2만 |
|---|
| 2025.12.23 | ₩51,610 | ₩51,637 | ₩50,983 | ₩51,103 | -0.98% | 100.2만 |
|---|
| 2025.12.22 | ₩50,636 | ₩51,623 | ₩50,556 | ₩51,543 | +1.79% | 131만 |
|---|
| 2025.12.19 | ₩51,076 | ₩51,663 | ₩50,823 | ₩50,836 | -0.47% | 365.7만 |
|---|
| 2025.12.18 | ₩51,236 | ₩51,650 | ₩51,076 | ₩51,343 | +0.21% | 224.7만 |
|---|
| 2025.12.17 | ₩50,876 | ₩51,650 | ₩50,569 | ₩51,116 | +0.47% | 233.1만 |
|---|
| 2025.12.16 | ₩51,103 | ₩51,170 | ₩50,689 | ₩50,876 | -0.44% | 196.6만 |
|---|
| 2025.12.15 | ₩50,769 | ₩51,343 | ₩50,382 | ₩50,956 | +0.37% | 303.4만 |
|---|
| 2025.12.12 | ₩51,090 | ₩51,383 | ₩50,836 | ₩50,983 | -0.21% | 205.9만 |
|---|
| 2025.12.11 | ₩50,142 | ₩51,103 | ₩49,995 | ₩50,756 | +1.22% | 171.7만 |
|---|
| 2025.12.10 | ₩50,462 | ₩50,462 | ₩49,742 | ₩50,142 | -0.63% | 336.1만 |
|---|
| 2025.12.09 | ₩50,636 | ₩50,903 | ₩49,969 | ₩50,369 | -0.53% | 213.4만 |
|---|
| 2025.12.08 | ₩49,835 | ₩50,502 | ₩49,475 | ₩50,369 | +1.07% | 193.3만 |
|---|
| 2025.12.05 | ₩49,769 | ₩50,382 | ₩49,555 | ₩50,049 | +0.56% | 329.5만 |
|---|
| 2025.12.04 | ₩50,089 | ₩50,769 | ₩49,849 | ₩49,902 | -0.37% | 184.4만 |
|---|
| 2025.12.03 | ₩51,130 | ₩51,210 | ₩50,062 | ₩50,222 | -1.77% | 202.9만 |
|---|
| 2025.12.02 | ₩52,504 | ₩52,557 | ₩50,756 | ₩50,876 | -3.10% | 209.5만 |
|---|
| 2025.12.01 | ₩52,357 | ₩52,704 | ₩52,064 | ₩52,557 | +0.38% | 263.9만 |
|---|
| 2025.11.28 | ₩52,104 | ₩52,824 | ₩51,984 | ₩52,771 | +1.28% | 99.9만 |
|---|
| 2025.11.26 | ₩51,610 | ₩52,197 | ₩51,236 | ₩52,104 | +0.96% | 198.5만 |
|---|
| 2025.11.25 | ₩51,490 | ₩52,397 | ₩51,250 | ₩51,743 | +0.49% | 321.8만 |
|---|
| 2025.11.24 | ₩50,236 | ₩52,024 | ₩49,689 | ₩51,490 | +2.50% | 570.6만 |
|---|
| 2025.11.21 | ₩46,700 | ₩50,409 | ₩46,620 | ₩50,182 | +7.46% | 404만 |
|---|
| 2025.11.20 | ₩46,500 | ₩47,580 | ₩46,500 | ₩46,873 | +0.80% | 310.7만 |
|---|
| 2025.11.19 | ₩46,593 | ₩46,900 | ₩45,886 | ₩46,486 | -0.23% | 170.4만 |
|---|
| 2025.11.18 | ₩46,446 | ₩46,860 | ₩46,126 | ₩46,593 | +0.32% | 240.6만 |
|---|
| 2025.11.17 | ₩46,686 | ₩47,100 | ₩46,273 | ₩46,313 | -0.80% | 177.6만 |
|---|
| 2025.11.14 | ₩46,340 | ₩46,620 | ₩45,966 | ₩46,486 | +0.32% | 144.9만 |
|---|
| 2025.11.13 | ₩46,153 | ₩46,900 | ₩45,833 | ₩46,646 | +1.07% | 277만 |
|---|
| 2025.11.12 | ₩46,099 | ₩46,500 | ₩45,699 | ₩46,139 | +0.09% | 175.5만 |
|---|
| 2025.11.11 | ₩45,792 | ₩46,553 | ₩45,699 | ₩46,166 | +0.82% | 264.9만 |
|---|
| 2025.11.10 | ₩45,232 | ₩45,806 | ₩44,939 | ₩45,672 | +0.97% | 133.5만 |
|---|
| 2025.11.07 | ₩45,125 | ₩45,299 | ₩44,832 | ₩45,299 | +0.38% | 126.5만 |
|---|
| 2025.11.06 | ₩45,179 | ₩45,366 | ₩44,792 | ₩45,005 | -0.38% | 134.6만 |
|---|
| 2025.11.05 | ₩44,925 | ₩45,285 | ₩44,645 | ₩44,965 | +0.09% | 343.6만 |
|---|
| 2025.11.04 | ₩44,618 | ₩45,419 | ₩44,151 | ₩44,965 | +0.78% | 141.9만 |
|---|
| 2025.11.03 | ₩44,405 | ₩44,765 | ₩43,804 | ₩44,672 | +0.60% | 138.7만 |
|---|
| 2025.10.31 | ₩44,311 | ₩44,845 | ₩43,711 | ₩44,605 | +0.66% | 208.4만 |
|---|
| 2025.10.30 | ₩44,405 | ₩44,738 | ₩44,178 | ₩44,578 | +0.39% | 132만 |
|---|
| 2025.10.29 | ₩44,832 | ₩45,005 | ₩44,271 | ₩44,311 | -1.16% | 101.1만 |
|---|
| 2025.10.28 | ₩45,219 | ₩45,219 | ₩44,231 | ₩44,818 | -0.89% | 169.4만 |
|---|
| 2025.10.27 | ₩44,979 | ₩45,446 | ₩44,725 | ₩45,339 | +0.80% | 118.7만 |
|---|
| 2025.10.24 | ₩44,485 | ₩45,072 | ₩44,391 | ₩44,992 | +1.14% | 94.1만 |
|---|
| 2025.10.23 | ₩44,752 | ₩44,752 | ₩43,858 | ₩44,445 | -0.69% | 108만 |
|---|
| 2025.10.22 | ₩44,872 | ₩44,872 | ₩44,071 | ₩44,525 | -0.77% | 156.4만 |
|---|
| 2025.10.21 | ₩44,031 | ₩45,486 | ₩44,031 | ₩44,765 | +1.67% | 205.1만 |
|---|
| 2025.10.20 | ₩43,391 | ₩43,818 | ₩43,191 | ₩43,711 | +0.74% | 79.1만 |
|---|
| 2025.10.17 | ₩42,950 | ₩43,257 | ₩42,764 | ₩43,244 | +0.68% | 94.2만 |
|---|
| 2025.10.16 | ₩43,457 | ₩43,604 | ₩42,630 | ₩42,897 | -1.29% | 167.6만 |
|---|
| 2025.10.15 | ₩42,564 | ₩43,498 | ₩42,564 | ₩43,444 | +2.07% | 191만 |
|---|
| 2025.10.14 | ₩42,270 | ₩42,804 | ₩42,190 | ₩42,524 | +0.60% | 202.5만 |
|---|
| 2025.10.13 | ₩42,430 | ₩42,910 | ₩42,323 | ₩42,363 | -0.16% | 129.5만 |
|---|
| 2025.10.10 | ₩42,644 | ₩42,817 | ₩42,337 | ₩42,403 | -0.56% | 93만 |
|---|