시장 데이터를 불러오는 중
전체 종목
United States Natural Gas Fund LP 과거 주가
United States Natural Gas Fund LP · UNG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Natural Gas Fund LP · UNG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,617 | ₩14,924 | ₩14,577 | ₩14,710 | +0.64% | 3226.1만 |
| 2026.10.08 | ₩14,977 | ₩14,977 | ₩14,269 | ₩14,443 | -3.57% | 2952.2만 |
| 2026.10.07 | ₩14,617 | ₩14,951 | ₩14,496 | ₩14,737 | +0.82% | 3490.7만 |
| 2026.10.06 | ₩14,349 | ₩14,390 | ₩14,203 | ₩14,349 | 0.00% | 2638만 |
| 2026.10.05 | ₩13,882 | ₩14,136 | ₩13,775 | ₩14,096 | +1.54% | 2851.9만 |
| 2026.10.02 | ₩13,588 | ₩14,015 | ₩13,575 | ₩13,989 | +2.95% | 3078만 |
| 2026.10.01 | ₩13,828 | ₩13,882 | ₩13,548 | ₩13,575 | -1.84% | 3260.7만 |
| 2026.09.30 | ₩13,788 | ₩13,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,855 |
| +0.48% |
| 2348만 |
| 2026.09.29 | ₩14,042 | ₩14,096 | ₩13,788 | ₩13,828 | -1.52% | 2884.1만 |
|---|
| 2026.09.28 | ₩14,416 | ₩14,603 | ₩14,162 | ₩14,416 | 0.00% | 2173.2만 |
|---|
| 2026.09.25 | ₩14,764 | ₩14,964 | ₩14,510 | ₩14,871 | +0.72% | 4366.4만 |
|---|
| 2026.09.24 | ₩14,416 | ₩15,592 | ₩14,403 | ₩15,432 | +7.04% | 6654.4만 |
|---|
| 2026.09.23 | ₩14,523 | ₩14,590 | ₩14,256 | ₩14,523 | 0.00% | 4867만 |
|---|
| 2026.09.22 | ₩13,815 | ₩14,510 | ₩13,788 | ₩14,510 | +5.03% | 4555.8만 |
|---|
| 2026.09.21 | ₩13,762 | ₩13,895 | ₩13,668 | ₩13,708 | -0.39% | 2135.1만 |
|---|
| 2026.09.18 | ₩13,909 | ₩14,056 | ₩13,882 | ₩13,909 | 0.00% | 2282.7만 |
|---|
| 2026.09.17 | ₩13,762 | ₩14,136 | ₩13,748 | ₩13,802 | +0.29% | 2550.8만 |
|---|
| 2026.09.16 | ₩14,109 | ₩14,149 | ₩13,788 | ₩13,842 | -1.89% | 2110.2만 |
|---|
| 2026.09.15 | ₩14,109 | ₩14,149 | ₩13,895 | ₩14,082 | -0.19% | 2346.2만 |
|---|
| 2026.09.14 | ₩13,735 | ₩13,962 | ₩13,708 | ₩13,802 | +0.49% | 1952.1만 |
|---|
| 2026.09.11 | ₩13,481 | ₩13,668 | ₩13,468 | ₩13,588 | +0.79% | 1180.4만 |
|---|
| 2026.09.10 | ₩13,374 | ₩13,655 | ₩13,160 | ₩13,615 | +1.80% | 1727.1만 |
|---|
| 2026.09.09 | ₩13,722 | ₩13,882 | ₩13,454 | ₩13,481 | -1.75% | 1418.4만 |
|---|
| 2026.09.08 | ₩14,162 | ₩14,162 | ₩13,762 | ₩13,975 | -1.32% | 1424.8만 |
|---|
| 2026.09.04 | ₩14,229 | ₩14,323 | ₩14,082 | ₩14,109 | -0.85% | 1636만 |
|---|
| 2026.09.03 | ₩14,323 | ₩14,456 | ₩13,855 | ₩14,015 | -2.15% | 2224.6만 |
|---|
| 2026.09.02 | ₩14,122 | ₩14,376 | ₩14,069 | ₩14,363 | +1.70% | 1222.7만 |
|---|
| 2026.09.01 | ₩13,722 | ₩14,176 | ₩13,681 | ₩14,136 | +3.02% | 1473.4만 |
|---|
| 2026.08.31 | ₩13,922 | ₩14,149 | ₩13,815 | ₩14,082 | +1.15% | 975.3만 |
|---|
| 2026.08.28 | ₩13,882 | ₩13,909 | ₩13,695 | ₩13,802 | -0.58% | 863만 |
|---|
| 2026.08.27 | ₩14,096 | ₩14,336 | ₩13,909 | ₩13,935 | -1.14% | 1039.7만 |
|---|
| 2026.08.26 | ₩13,788 | ₩14,042 | ₩13,762 | ₩13,909 | +0.87% | 1084만 |
|---|
| 2026.08.25 | ₩13,254 | ₩13,681 | ₩13,200 | ₩13,668 | +3.12% | 1163.7만 |
|---|
| 2026.08.24 | ₩13,762 | ₩13,775 | ₩13,494 | ₩13,561 | -1.46% | 1019.3만 |
|---|
| 2026.08.21 | ₩13,454 | ₩13,534 | ₩13,347 | ₩13,347 | -0.79% | 725만 |
|---|
| 2026.08.20 | ₩13,361 | ₩13,374 | ₩13,134 | ₩13,374 | +0.10% | 1054.2만 |
|---|
| 2026.08.19 | ₩13,748 | ₩13,802 | ₩13,361 | ₩13,374 | -2.72% | 1119.7만 |
|---|
| 2026.08.18 | ₩13,241 | ₩13,494 | ₩13,147 | ₩13,494 | +1.92% | 905.7만 |
|---|
| 2026.08.17 | ₩13,054 | ₩13,160 | ₩12,987 | ₩13,134 | +0.61% | 870.1만 |
|---|
| 2026.08.14 | ₩13,388 | ₩13,534 | ₩13,227 | ₩13,254 | -1.00% | 1085.1만 |
|---|
| 2026.08.13 | ₩13,374 | ₩13,521 | ₩13,214 | ₩13,321 | -0.40% | 1180.5만 |
|---|
| 2026.08.12 | ₩13,695 | ₩13,762 | ₩13,588 | ₩13,628 | -0.49% | 893.5만 |
|---|
| 2026.08.11 | ₩13,601 | ₩13,655 | ₩13,388 | ₩13,454 | -1.08% | 762.8만 |
|---|
| 2026.08.10 | ₩13,588 | ₩13,668 | ₩13,534 | ₩13,548 | -0.29% | 1146.7만 |
|---|
| 2026.08.07 | ₩13,067 | ₩13,107 | ₩12,933 | ₩13,013 | -0.41% | 806만 |
|---|
| 2026.08.06 | ₩13,000 | ₩13,000 | ₩12,760 | ₩12,866 | -1.03% | 1340.7만 |
|---|
| 2026.08.05 | ₩13,040 | ₩13,134 | ₩12,960 | ₩13,013 | -0.20% | 781.9만 |
|---|
| 2026.08.04 | ₩13,067 | ₩13,080 | ₩12,947 | ₩13,054 | -0.10% | 1262만 |
|---|
| 2026.08.03 | ₩13,508 | ₩13,548 | ₩13,361 | ₩13,508 | 0.00% | 681.5만 |
|---|
| 2026.07.31 | ₩13,347 | ₩13,468 | ₩13,200 | ₩13,441 | +0.70% | 711.1만 |
|---|
| 2026.07.30 | ₩13,214 | ₩13,508 | ₩13,120 | ₩13,374 | +1.21% | 1050.6만 |
|---|
| 2026.07.29 | ₩13,120 | ₩13,401 | ₩13,107 | ₩13,267 | +1.12% | 643.9만 |
|---|
| 2026.07.28 | ₩13,401 | ₩13,401 | ₩13,027 | ₩13,094 | -2.29% | 1503.8만 |
|---|
| 2026.07.27 | ₩13,655 | ₩13,708 | ₩13,494 | ₩13,508 | -1.08% | 871.9만 |
|---|
| 2026.07.24 | ₩14,443 | ₩14,456 | ₩14,015 | ₩14,096 | -2.41% | 724만 |
|---|
| 2026.07.23 | ₩14,203 | ₩14,349 | ₩14,149 | ₩14,176 | -0.19% | 764.9만 |
|---|
| 2026.07.22 | ₩13,975 | ₩14,229 | ₩13,962 | ₩14,162 | +1.34% | 582.5만 |
|---|
| 2026.07.21 | ₩13,802 | ₩13,962 | ₩13,735 | ₩13,895 | +0.68% | 529.4만 |
|---|
| 2026.07.20 | ₩13,869 | ₩13,869 | ₩13,668 | ₩13,748 | -0.87% | 716.3만 |
|---|
| 2026.07.17 | ₩14,002 | ₩14,069 | ₩13,869 | ₩14,042 | +0.29% | 712.2만 |
|---|
| 2026.07.16 | ₩14,149 | ₩14,283 | ₩13,601 | ₩13,922 | -1.61% | 1198.3만 |
|---|
| 2026.07.15 | ₩13,895 | ₩14,136 | ₩13,828 | ₩14,096 | +1.44% | 597.2만 |
|---|
| 2026.07.14 | ₩13,909 | ₩14,096 | ₩13,788 | ₩14,056 | +1.06% | 565.8만 |
|---|
| 2026.07.13 | ₩13,775 | ₩14,029 | ₩13,708 | ₩13,855 | +0.58% | 1157.4만 |
|---|
| 2026.07.10 | ₩14,122 | ₩14,189 | ₩13,828 | ₩14,162 | +0.28% | 835.6만 |
|---|
| 2026.07.09 | ₩15,084 | ₩15,084 | ₩14,403 | ₩14,470 | -4.07% | 1098.3만 |
|---|
| 2026.07.08 | ₩15,819 | ₩15,833 | ₩15,418 | ₩15,499 | -2.03% | 595.2만 |
|---|
| 2026.07.07 | ₩15,565 | ₩15,833 | ₩15,525 | ₩15,712 | +0.94% | 550.2만 |
|---|
| 2026.07.06 | ₩15,392 | ₩15,659 | ₩15,311 | ₩15,645 | +1.65% | 387.1만 |
|---|
| 2026.07.02 | ₩15,325 | ₩15,485 | ₩15,151 | ₩15,472 | +0.96% | 511.5만 |
|---|
| 2026.07.01 | ₩15,565 | ₩15,659 | ₩15,378 | ₩15,392 | -1.12% | 368.5만 |
|---|
| 2026.06.30 | ₩15,659 | ₩16,006 | ₩15,592 | ₩15,659 | 0.00% | 609.1만 |
|---|
| 2026.06.29 | ₩15,392 | ₩15,432 | ₩15,205 | ₩15,271 | -0.78% | 543.7만 |
|---|
| 2026.06.26 | ₩16,046 | ₩16,180 | ₩15,712 | ₩15,859 | -1.17% | 924.9만 |
|---|
| 2026.06.25 | ₩15,953 | ₩16,006 | ₩15,472 | ₩15,699 | -1.59% | 626.5만 |
|---|
| 2026.06.24 | ₩15,392 | ₩15,712 | ₩15,338 | ₩15,672 | +1.82% | 470만 |
|---|
| 2026.06.23 | ₩15,472 | ₩15,592 | ₩15,245 | ₩15,365 | -0.69% | 561.5만 |
|---|
| 2026.06.22 | ₩15,859 | ₩15,980 | ₩15,726 | ₩15,726 | -0.84% | 366.3만 |
|---|
| 2026.06.18 | ₩15,245 | ₩15,792 | ₩15,245 | ₩15,686 | +2.89% | 680.7만 |
|---|
| 2026.06.17 | ₩15,285 | ₩15,472 | ₩15,165 | ₩15,458 | +1.14% | 538.3만 |
|---|
| 2026.06.16 | ₩15,311 | ₩15,806 | ₩15,285 | ₩15,712 | +2.62% | 539.1만 |
|---|
| 2026.06.15 | ₩14,977 | ₩15,285 | ₩14,977 | ₩15,271 | +1.96% | 471.8만 |
|---|
| 2026.06.12 | ₩14,937 | ₩15,205 | ₩14,911 | ₩15,165 | +1.52% | 534.9만 |
|---|
| 2026.06.11 | ₩15,151 | ₩15,151 | ₩14,844 | ₩14,911 | -1.59% | 688.7만 |
|---|
| 2026.06.10 | ₩15,565 | ₩15,659 | ₩15,365 | ₩15,418 | -0.94% | 618.8만 |
|---|
| 2026.06.09 | ₩15,151 | ₩15,445 | ₩15,111 | ₩15,218 | +0.44% | 416.1만 |
|---|
| 2026.06.08 | ₩15,231 | ₩15,285 | ₩15,004 | ₩15,191 | -0.26% | 418.6만 |
|---|
| 2026.06.05 | ₩15,873 | ₩15,926 | ₩15,539 | ₩15,592 | -1.77% | 644.4만 |
|---|
| 2026.06.04 | ₩16,020 | ₩16,340 | ₩15,993 | ₩16,193 | +1.08% | 894.8만 |
|---|
| 2026.06.03 | ₩15,285 | ₩15,712 | ₩15,285 | ₩15,645 | +2.36% | 570.8만 |
|---|
| 2026.06.02 | ₩15,151 | ₩15,392 | ₩15,138 | ₩15,325 | +1.15% | 592.6만 |
|---|
| 2026.06.01 | ₩15,512 | ₩15,579 | ₩15,298 | ₩15,418 | -0.60% | 871.7만 |
|---|
| 2026.05.29 | ₩16,233 | ₩16,327 | ₩15,859 | ₩15,939 | -1.81% | 1274.2만 |
|---|
| 2026.05.28 | ₩15,084 | ₩15,939 | ₩15,084 | ₩15,886 | +5.31% | 1213.8만 |
|---|
| 2026.05.27 | ₩14,817 | ₩15,245 | ₩14,817 | ₩14,937 | +0.81% | 920.8만 |
|---|
| 2026.05.26 | ₩14,871 | ₩14,991 | ₩14,537 | ₩14,577 | -1.98% | 626.9만 |
|---|
| 2026.05.22 | ₩14,871 | ₩14,964 | ₩14,563 | ₩14,617 | -1.71% | 930.2만 |
|---|
| 2026.05.21 | ₩15,405 | ₩15,512 | ₩15,111 | ₩15,138 | -1.73% | 641.6만 |
|---|
| 2026.05.20 | ₩15,619 | ₩15,739 | ₩15,191 | ₩15,352 | -1.71% | 899.9만 |
|---|
| 2026.05.19 | ₩15,659 | ₩15,953 | ₩15,605 | ₩15,899 | +1.54% | 734.3만 |
|---|
| 2026.05.18 | ₩15,298 | ₩15,512 | ₩15,178 | ₩15,418 | +0.79% | 858.1만 |
|---|
| 2026.05.15 | ₩15,098 | ₩15,205 | ₩14,897 | ₩15,138 | +0.27% | 890.8만 |
|---|
| 2026.05.14 | ₩14,456 | ₩14,977 | ₩14,376 | ₩14,911 | +3.14% | 1085.8만 |
|---|
| 2026.05.13 | ₩14,964 | ₩14,977 | ₩14,630 | ₩14,670 | -1.96% | 692.6만 |
|---|
| 2026.05.12 | ₩14,684 | ₩14,710 | ₩14,403 | ₩14,577 | -0.73% | 757.7만 |
|---|
| 2026.05.11 | ₩14,630 | ₩15,031 | ₩14,617 | ₩14,991 | +2.47% | 1022.6만 |
|---|
| 2026.05.08 | ₩14,523 | ₩14,590 | ₩14,056 | ₩14,122 | -2.76% | 864.2만 |
|---|
| 2026.05.07 | ₩13,842 | ₩14,443 | ₩13,748 | ₩14,269 | +3.09% | 1630.6만 |
|---|
| 2026.05.06 | ₩13,975 | ₩14,042 | ₩13,828 | ₩13,962 | -0.10% | 1142.7만 |
|---|
| 2026.05.05 | ₩14,550 | ₩14,657 | ₩14,189 | ₩14,216 | -2.30% | 1118.6만 |
|---|
| 2026.05.04 | ₩14,510 | ₩14,804 | ₩14,483 | ₩14,630 | +0.83% | 1274.5만 |
|---|
| 2026.05.01 | ₩14,283 | ₩14,336 | ₩14,096 | ₩14,309 | +0.19% | 726만 |
|---|
| 2026.04.30 | ₩13,575 | ₩14,323 | ₩13,561 | ₩14,162 | +4.33% | 1909.1만 |
|---|
| 2026.04.29 | ₩13,628 | ₩13,722 | ₩13,508 | ₩13,561 | -0.49% | 868.4만 |
|---|
| 2026.04.28 | ₩13,895 | ₩14,082 | ₩13,735 | ₩13,802 | -0.67% | 1827.9만 |
|---|
| 2026.04.27 | ₩14,283 | ₩14,416 | ₩13,989 | ₩14,015 | -1.87% | 1364만 |
|---|
| 2026.04.24 | ₩13,815 | ₩13,842 | ₩13,601 | ₩13,775 | -0.29% | 1151.1만 |
|---|
| 2026.04.23 | ₩14,323 | ₩14,336 | ₩13,909 | ₩14,056 | -1.87% | 907.4만 |
|---|
| 2026.04.22 | ₩14,790 | ₩14,911 | ₩14,617 | ₩14,630 | -1.08% | 540만 |
|---|
| 2026.04.21 | ₩14,483 | ₩14,684 | ₩14,416 | ₩14,630 | +1.01% | 480.5만 |
|---|
| 2026.04.20 | ₩14,523 | ₩14,697 | ₩14,416 | ₩14,496 | -0.18% | 718.6만 |
|---|
| 2026.04.17 | ₩14,229 | ₩14,603 | ₩14,203 | ₩14,483 | +1.78% | 753.2만 |
|---|
| 2026.04.16 | ₩14,176 | ₩14,416 | ₩14,162 | ₩14,403 | +1.60% | 453만 |
|---|
| 2026.04.15 | ₩14,069 | ₩14,229 | ₩14,015 | ₩14,136 | +0.47% | 499.4만 |
|---|
| 2026.04.14 | ₩14,336 | ₩14,363 | ₩13,895 | ₩14,109 | -1.58% | 828.4만 |
|---|
| 2026.04.13 | ₩14,657 | ₩14,697 | ₩14,189 | ₩14,269 | -2.64% | 734.5만 |
|---|
| 2026.04.10 | ₩14,443 | ₩14,563 | ₩14,296 | ₩14,390 | -0.37% | 694.8만 |
|---|
| 2026.04.09 | ₩14,777 | ₩14,790 | ₩14,390 | ₩14,537 | -1.63% | 1152만 |
|---|
| 2026.04.08 | ₩14,830 | ₩15,018 | ₩14,657 | ₩14,804 | -0.18% | 1061.2만 |
|---|
| 2026.04.07 | ₩15,512 | ₩15,659 | ₩15,405 | ₩15,432 | -0.52% | 814.6만 |
|---|
| 2026.04.06 | ₩15,485 | ₩15,499 | ₩15,178 | ₩15,191 | -1.90% | 470.3만 |
|---|
| 2026.04.02 | ₩15,218 | ₩15,271 | ₩15,071 | ₩15,165 | -0.35% | 792.4만 |
|---|
| 2026.04.01 | ₩15,432 | ₩15,458 | ₩15,111 | ₩15,258 | -1.13% | 706.6만 |
|---|
| 2026.03.31 | ₩16,086 | ₩16,100 | ₩15,565 | ₩15,672 | -2.57% | 811.5만 |
|---|
| 2026.03.30 | ₩15,619 | ₩15,726 | ₩15,458 | ₩15,605 | -0.09% | 903.1만 |
|---|
| 2026.03.27 | ₩16,420 | ₩16,554 | ₩16,086 | ₩16,407 | -0.08% | 851.4만 |
|---|
| 2026.03.26 | ₩15,886 | ₩16,167 | ₩15,752 | ₩15,819 | -0.42% | 843.9만 |
|---|
| 2026.03.25 | ₩15,539 | ₩15,939 | ₩15,472 | ₩15,846 | +1.98% | 564.3만 |
|---|
| 2026.03.24 | ₩15,819 | ₩15,899 | ₩15,579 | ₩15,672 | -0.93% | 673.7만 |
|---|
| 2026.03.23 | ₩15,953 | ₩16,046 | ₩15,485 | ₩15,672 | -1.76% | 1439.7만 |
|---|
| 2026.03.20 | ₩16,367 | ₩16,701 | ₩16,314 | ₩16,554 | +1.14% | 1028.7만 |
|---|
| 2026.03.19 | ₩17,369 | ₩17,489 | ₩16,567 | ₩16,781 | -3.38% | 2140.6만 |
|---|
| 2026.03.18 | ₩16,287 | ₩17,088 | ₩16,153 | ₩16,928 | +3.94% | 1410.2만 |
|---|
| 2026.03.17 | ₩16,554 | ₩16,581 | ₩16,180 | ₩16,300 | -1.53% | 635.2만 |
|---|
| 2026.03.16 | ₩16,714 | ₩16,848 | ₩16,100 | ₩16,314 | -2.40% | 1099.1만 |
|---|
| 2026.03.13 | ₩17,062 | ₩17,129 | ₩16,714 | ₩16,888 | -1.02% | 1199만 |
|---|
| 2026.03.12 | ₩17,422 | ₩17,543 | ₩16,928 | ₩17,422 | 0.00% | 1405.8만 |
|---|
| 2026.03.11 | ₩16,768 | ₩17,289 | ₩16,541 | ₩17,209 | +2.63% | 1022.5만 |
|---|
| 2026.03.10 | ₩16,287 | ₩16,541 | ₩15,926 | ₩16,394 | +0.66% | 1464.3만 |
|---|
| 2026.03.09 | ₩17,489 | ₩17,716 | ₩16,367 | ₩16,447 | -5.96% | 2924.9만 |
|---|
| 2026.03.06 | ₩16,741 | ₩17,623 | ₩16,567 | ₩17,035 | +1.76% | 2631.9만 |
|---|
| 2026.03.05 | ₩15,899 | ₩16,380 | ₩15,712 | ₩16,100 | +1.26% | 1298.1만 |
|---|
| 2026.03.04 | ₩15,833 | ₩15,966 | ₩15,552 | ₩15,739 | -0.59% | 1252.3만 |
|---|
| 2026.03.03 | ₩17,075 | ₩17,142 | ₩16,086 | ₩16,407 | -3.91% | 2073.6만 |
|---|
| 2026.03.02 | ₩15,939 | ₩16,086 | ₩15,659 | ₩16,033 | +0.59% | 1716.8만 |
|---|
| 2026.02.27 | ₩15,378 | ₩15,499 | ₩15,191 | ₩15,392 | +0.09% | 745.7만 |
|---|
| 2026.02.26 | ₩15,098 | ₩15,258 | ₩14,924 | ₩15,205 | +0.71% | 1033.7만 |
|---|
| 2026.02.25 | ₩15,552 | ₩15,752 | ₩15,392 | ₩15,499 | -0.34% | 776.2만 |
|---|
| 2026.02.24 | ₩15,499 | ₩15,632 | ₩15,205 | ₩15,311 | -1.21% | 783.2만 |
|---|
| 2026.02.23 | ₩16,153 | ₩16,233 | ₩15,672 | ₩15,686 | -2.89% | 940.3만 |
|---|
| 2026.02.20 | ₩15,873 | ₩16,527 | ₩15,779 | ₩16,046 | +1.09% | 1027.4만 |
|---|
| 2026.02.19 | ₩16,086 | ₩16,140 | ₩15,739 | ₩15,766 | -1.99% | 997.7만 |
|---|
| 2026.02.18 | ₩15,739 | ₩15,899 | ₩15,418 | ₩15,859 | +0.76% | 985.3만 |
|---|
| 2026.02.17 | ₩15,899 | ₩16,086 | ₩15,752 | ₩15,899 | 0.00% | 954.5만 |
|---|
| 2026.02.13 | ₩16,340 | ₩16,848 | ₩16,340 | ₩16,621 | +1.72% | 888.5만 |
|---|
| 2026.02.12 | ₩17,022 | ₩17,129 | ₩16,487 | ₩16,607 | -2.43% | 1260.3만 |
|---|
| 2026.02.11 | ₩16,113 | ₩16,594 | ₩16,060 | ₩16,461 | +2.16% | 1036.4만 |
|---|
| 2026.02.10 | ₩16,434 | ₩16,661 | ₩16,113 | ₩16,207 | -1.38% | 926.8만 |
|---|
| 2026.02.09 | ₩16,300 | ₩16,701 | ₩16,180 | ₩16,260 | -0.25% | 1165만 |
|---|
| 2026.02.06 | ₩18,291 | ₩18,665 | ₩17,650 | ₩17,730 | -3.07% | 1370만 |
|---|
| 2026.02.05 | ₩18,091 | ₩18,278 | ₩17,262 | ₩18,064 | -0.15% | 1726만 |
|---|
| 2026.02.04 | ₩18,157 | ₩18,184 | ₩17,543 | ₩17,984 | -0.96% | 1319.9만 |
|---|
| 2026.02.03 | ₩16,968 | ₩17,583 | ₩16,915 | ₩17,342 | +2.20% | 1378.7만 |
|---|
| 2026.02.02 | ₩18,384 | ₩18,572 | ₩16,380 | ₩16,968 | -7.70% | 4370.4만 |
|---|
| 2026.01.30 | ₩21,164 | ₩22,753 | ₩20,936 | ₩22,580 | +6.69% | 3501.1만 |
|---|
| 2026.01.29 | ₩19,721 | ₩20,335 | ₩19,333 | ₩20,121 | +2.03% | 2867.5만 |
|---|
| 2026.01.28 | ₩19,320 | ₩20,188 | ₩19,106 | ₩19,413 | +0.48% | 3275만 |
|---|
| 2026.01.27 | ₩19,266 | ₩20,268 | ₩18,959 | ₩19,640 | +1.94% | 3140만 |
|---|
| 2026.01.26 | ₩19,053 | ₩20,295 | ₩18,906 | ₩19,814 | +4.00% | 4642.5만 |
|---|
| 2026.01.23 | ₩18,919 | ₩18,932 | ₩18,304 | ₩18,665 | -1.34% | 2675.2만 |
|---|
| 2026.01.22 | ₩18,999 | ₩19,199 | ₩17,877 | ₩17,944 | -5.56% | 5139.8만 |
|---|
| 2026.01.21 | ₩18,197 | ₩18,358 | ₩17,409 | ₩18,224 | +0.15% | 5462.3만 |
|---|
| 2026.01.20 | ₩16,461 | ₩16,754 | ₩15,993 | ₩16,527 | +0.41% | 5039.6만 |
|---|
| 2026.01.16 | ₩13,668 | ₩13,855 | ₩13,454 | ₩13,802 | +0.98% | 1491.6만 |
|---|
| 2026.01.15 | ₩13,628 | ₩13,895 | ₩13,294 | ₩13,762 | +0.98% | 2376.5만 |
|---|
| 2026.01.14 | ₩14,122 | ₩14,122 | ₩13,588 | ₩13,681 | -3.12% | 3680.5만 |
|---|
| 2026.01.13 | ₩14,884 | ₩15,258 | ₩14,657 | ₩15,124 | +1.62% | 1676.7만 |
|---|
| 2026.01.12 | ₩14,269 | ₩15,165 | ₩14,162 | ₩14,937 | +4.68% | 2791만 |
|---|
| 2026.01.09 | ₩14,764 | ₩14,857 | ₩13,869 | ₩13,895 | -5.88% | 4110.5만 |
|---|
| 2026.01.08 | ₩15,338 | ₩15,338 | ₩14,844 | ₩15,058 | -1.83% | 2583만 |
|---|
| 2026.01.07 | ₩15,418 | ₩15,873 | ₩15,311 | ₩15,739 | +2.08% | 1526.2만 |
|---|
| 2026.01.06 | ₩15,031 | ₩15,124 | ₩14,710 | ₩15,071 | +0.27% | 2709.3만 |
|---|
| 2026.01.05 | ₩15,018 | ₩15,605 | ₩14,964 | ₩15,539 | +3.47% | 2780.7만 |
|---|
| 2026.01.02 | ₩15,873 | ₩16,380 | ₩15,766 | ₩16,113 | +1.52% | 1667.4만 |
|---|
| 2025.12.31 | ₩16,821 | ₩16,888 | ₩16,273 | ₩16,380 | -2.62% | 1990.1만 |
|---|
| 2025.12.30 | ₩18,264 | ₩18,278 | ₩17,382 | ₩17,529 | -4.02% | 2802.9만 |
|---|
| 2025.12.29 | ₩17,356 | ₩17,810 | ₩17,209 | ₩17,436 | +0.46% | 2082.8만 |
|---|
| 2025.12.26 | ₩17,169 | ₩17,382 | ₩16,941 | ₩17,115 | -0.31% | 1806.8만 |
|---|
| 2025.12.24 | ₩16,674 | ₩16,901 | ₩16,474 | ₩16,554 | -0.72% | 1035.3만 |
|---|
| 2025.12.23 | ₩16,233 | ₩17,276 | ₩16,073 | ₩17,235 | +6.17% | 2426.5만 |
|---|
| 2025.12.22 | ₩15,699 | ₩15,886 | ₩15,338 | ₩15,833 | +0.85% | 2467.8만 |
|---|
| 2025.12.19 | ₩16,140 | ₩16,340 | ₩15,993 | ₩16,287 | +0.91% | 1252.4만 |
|---|
| 2025.12.18 | ₩16,955 | ₩17,075 | ₩15,993 | ₩16,073 | -5.20% | 1588.4만 |
|---|
| 2025.12.17 | ₩16,581 | ₩16,955 | ₩16,461 | ₩16,888 | +1.85% | 1231.8만 |
|---|
| 2025.12.16 | ₩16,073 | ₩16,367 | ₩15,926 | ₩16,167 | +0.58% | 1804만 |
|---|
| 2025.12.15 | ₩16,795 | ₩16,901 | ₩16,527 | ₩16,648 | -0.88% | 1610.3만 |
|---|
| 2025.12.12 | ₩16,995 | ₩17,262 | ₩16,808 | ₩17,008 | +0.08% | 1883.5만 |
|---|
| 2025.12.11 | ₩18,037 | ₩18,157 | ₩17,356 | ₩17,476 | -3.11% | 2622.8만 |
|---|
| 2025.12.10 | ₩19,106 | ₩19,413 | ₩18,785 | ₩19,053 | -0.28% | 1503.1만 |
|---|
| 2025.12.09 | ₩19,507 | ₩19,854 | ₩18,812 | ₩18,839 | -3.42% | 1838.2만 |
|---|
| 2025.12.08 | ₩20,696 | ₩20,843 | ₩20,108 | ₩20,135 | -2.71% | 1851.8만 |
|---|
| 2025.12.05 | ₩21,872 | ₩22,713 | ₩21,778 | ₩21,872 | 0.00% | 2446.9만 |
|---|
| 2025.12.04 | ₩20,429 | ₩21,030 | ₩20,148 | ₩20,923 | +2.42% | 1281만 |
|---|
| 2025.12.03 | ₩20,482 | ₩20,816 | ₩20,442 | ₩20,669 | +0.91% | 1107.7만 |
|---|
| 2025.12.02 | ₩20,362 | ₩20,469 | ₩19,868 | ₩19,988 | -1.84% | 1015.7만 |
|---|
| 2025.12.01 | ₩20,068 | ₩20,455 | ₩19,774 | ₩20,322 | +1.26% | 1218.7만 |
|---|
| 2025.11.28 | ₩19,533 | ₩19,868 | ₩19,467 | ₩19,680 | +0.75% | 601.9만 |
|---|
| 2025.11.26 | ₩18,932 | ₩19,199 | ₩18,785 | ₩19,039 | +0.56% | 1007.5만 |
|---|
| 2025.11.25 | ₩18,237 | ₩18,692 | ₩18,157 | ₩18,478 | +1.32% | 1055.1만 |
|---|
| 2025.11.24 | ₩19,119 | ₩19,373 | ₩19,039 | ₩19,253 | +0.70% | 775.4만 |
|---|
| 2025.11.21 | ₩19,373 | ₩19,827 | ₩19,333 | ₩19,574 | +1.03% | 1143.8만 |
|---|
| 2025.11.20 | ₩19,333 | ₩19,814 | ₩19,199 | ₩19,266 | -0.35% | 923만 |
|---|
| 2025.11.19 | ₩19,574 | ₩19,841 | ₩19,453 | ₩19,640 | +0.34% | 821.2만 |
|---|
| 2025.11.18 | ₩18,745 | ₩19,066 | ₩18,425 | ₩18,999 | +1.35% | 1154만 |
|---|
| 2025.11.17 | ₩19,373 | ₩19,574 | ₩18,799 | ₩18,865 | -2.62% | 1056.8만 |
|---|
| 2025.11.14 | ₩19,360 | ₩19,747 | ₩18,839 | ₩19,453 | +0.48% | 1271.7만 |
|---|
| 2025.11.13 | ₩19,654 | ₩20,161 | ₩19,520 | ₩19,787 | +0.68% | 1322.6만 |
|---|
| 2025.11.12 | ₩19,533 | ₩19,734 | ₩19,266 | ₩19,574 | +0.21% | 1060.1만 |
|---|
| 2025.11.11 | ₩18,946 | ₩19,734 | ₩18,946 | ₩19,453 | +2.68% | 1444.9만 |
|---|
| 2025.11.10 | ₩18,545 | ₩18,879 | ₩18,371 | ₩18,839 | +1.59% | 1111.5만 |
|---|
| 2025.11.07 | ₩18,678 | ₩18,932 | ₩18,438 | ₩18,638 | -0.21% | 1378.6만 |
|---|
| 2025.11.06 | ₩18,491 | ₩19,039 | ₩18,064 | ₩18,932 | +2.38% | 1930만 |
|---|
| 2025.11.05 | ₩18,465 | ₩18,745 | ₩18,131 | ₩18,211 | -1.37% | 1249.9만 |
|---|
| 2025.11.04 | ₩18,251 | ₩18,932 | ₩18,117 | ₩18,612 | +1.98% | 1623.1만 |
|---|
| 2025.11.03 | ₩17,850 | ₩18,478 | ₩17,703 | ₩18,384 | +2.99% | 1504.4만 |
|---|
| 2025.10.31 | ₩17,610 | ₩17,837 | ₩17,289 | ₩17,703 | +0.53% | 1669.5만 |
|---|
| 2025.10.30 | ₩16,714 | ₩17,155 | ₩16,567 | ₩17,129 | +2.48% | 1414.3만 |
|---|
| 2025.10.29 | ₩16,300 | ₩16,634 | ₩16,273 | ₩16,314 | +0.08% | 1131만 |
|---|
| 2025.10.28 | ₩16,634 | ₩16,728 | ₩16,487 | ₩16,487 | -0.88% | 1222.8만 |
|---|
| 2025.10.27 | ₩17,169 | ₩17,476 | ₩17,088 | ₩17,222 | +0.31% | 1183.5만 |
|---|
| 2025.10.24 | ₩17,289 | ₩17,476 | ₩16,848 | ₩17,329 | +0.23% | 1187.6만 |
|---|
| 2025.10.23 | ₩17,356 | ₩17,663 | ₩17,222 | ₩17,276 | -0.46% | 1325.9만 |
|---|
| 2025.10.22 | ₩17,623 | ₩17,676 | ₩17,289 | ₩17,449 | -0.99% | 1374.3만 |
|---|
| 2025.10.21 | ₩17,249 | ₩17,636 | ₩17,155 | ₩17,569 | +1.86% | 2214.2만 |
|---|
| 2025.10.20 | ₩16,795 | ₩17,422 | ₩16,768 | ₩17,276 | +2.86% | 2082.6만 |
|---|
| 2025.10.17 | ₩15,525 | ₩15,980 | ₩15,485 | ₩15,859 | +2.15% | 1281만 |
|---|
| 2025.10.16 | ₩15,792 | ₩16,100 | ₩15,432 | ₩15,472 | -2.03% | 1749.2만 |
|---|
| 2025.10.15 | ₩15,913 | ₩15,980 | ₩15,619 | ₩15,873 | -0.25% | 1321.4만 |
|---|
| 2025.10.14 | ₩15,993 | ₩16,180 | ₩15,779 | ₩15,966 | -0.17% | 1262.5만 |
|---|
| 2025.10.13 | ₩16,060 | ₩16,434 | ₩15,939 | ₩16,273 | +1.33% | 1557.3만 |
|---|
| 2025.10.10 | ₩16,648 | ₩16,795 | ₩16,233 | ₩16,474 | -1.04% | 1485.8만 |
|---|