시장 데이터를 불러오는 중
전체 종목
한국전력공사 과거 주가
Korea Electric Power · 015760.KS · KOSPI
주요 제품·사업: 전력자원개발,발전,송전,전력용기자재확보
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Electric Power · 015760.KS · KOSPI
주요 제품·사업: 전력자원개발,발전,송전,전력용기자재확보
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,900 | ₩29,950 | ₩29,000 | ₩29,100 | -2.68% | 155.2만 |
| 2026.10.07 | ₩30,550 | ₩30,550 | ₩29,900 | ₩30,050 | -1.64% | 88.9만 |
| 2026.10.06 | ₩30,150 | ₩30,300 | ₩29,950 | ₩30,300 | +0.50% | 91.2만 |
| 2026.10.02 | ₩30,200 | ₩30,250 | ₩29,800 | ₩30,050 | -0.50% | 64.8만 |
| 2026.10.01 | ₩30,150 | ₩30,350 | ₩29,950 | ₩30,150 | 0.00% | 66.7만 |
| 2026.09.30 | ₩30,150 | ₩30,450 | ₩29,950 | ₩29,950 | -0.66% | 83만 |
| 2026.09.29 | ₩30,300 | ₩30,450 | ₩29,900 | ₩30,100 | -0.66% | 132.9만 |
| 2026.09.28 | ₩30,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,000 |
| ₩30,700 |
| +1.15% |
| 115.7만 |
| 2026.09.23 | ₩30,950 | ₩30,950 | ₩30,150 | ₩30,250 | -2.26% | 151.2만 |
|---|
| 2026.09.22 | ₩30,950 | ₩31,200 | ₩30,750 | ₩30,850 | -0.32% | 116만 |
|---|
| 2026.09.21 | ₩30,900 | ₩31,050 | ₩30,600 | ₩30,850 | -0.16% | 81.4만 |
|---|
| 2026.09.18 | ₩31,500 | ₩31,500 | ₩30,750 | ₩30,750 | -2.38% | 152만 |
|---|
| 2026.09.17 | ₩31,050 | ₩31,250 | ₩30,800 | ₩31,000 | -0.16% | 79.1만 |
|---|
| 2026.09.16 | ₩31,500 | ₩31,550 | ₩30,800 | ₩30,850 | -2.06% | 108.7만 |
|---|
| 2026.09.15 | ₩31,600 | ₩31,650 | ₩31,100 | ₩31,350 | -0.79% | 123.2만 |
|---|
| 2026.09.14 | ₩32,650 | ₩32,700 | ₩31,650 | ₩31,950 | -2.14% | 137.5만 |
|---|
| 2026.09.11 | ₩32,400 | ₩33,800 | ₩32,250 | ₩33,100 | +2.16% | 167.4만 |
|---|
| 2026.09.10 | ₩33,100 | ₩33,250 | ₩32,450 | ₩32,750 | -1.06% | 228.2만 |
|---|
| 2026.09.09 | ₩34,450 | ₩35,325 | ₩33,550 | ₩33,750 | -2.03% | 261.2만 |
|---|
| 2026.09.08 | ₩33,700 | ₩34,800 | ₩33,450 | ₩34,100 | +1.19% | 353.7만 |
|---|
| 2026.09.07 | ₩32,350 | ₩32,900 | ₩31,800 | ₩32,750 | +1.24% | 138.8만 |
|---|
| 2026.09.04 | ₩32,650 | ₩32,700 | ₩31,950 | ₩32,150 | -1.53% | 86.1만 |
|---|
| 2026.09.03 | ₩31,700 | ₩32,950 | ₩31,300 | ₩32,450 | +2.37% | 254.8만 |
|---|
| 2026.09.02 | ₩31,650 | ₩31,850 | ₩31,150 | ₩31,250 | -1.26% | 87.7만 |
|---|
| 2026.09.01 | ₩31,950 | ₩32,500 | ₩31,850 | ₩32,350 | +1.25% | 85.2만 |
|---|
| 2026.08.31 | ₩32,000 | ₩32,050 | ₩31,250 | ₩31,900 | -0.31% | 136.4만 |
|---|
| 2026.08.28 | ₩33,500 | ₩33,550 | ₩32,400 | ₩32,550 | -2.84% | 199.5만 |
|---|
| 2026.08.27 | ₩34,000 | ₩34,500 | ₩33,150 | ₩33,950 | -0.15% | 247.2만 |
|---|
| 2026.08.26 | ₩33,400 | ₩36,400 | ₩33,050 | ₩34,800 | +4.19% | 569.3만 |
|---|
| 2026.08.25 | ₩32,150 | ₩33,200 | ₩31,400 | ₩32,700 | +1.71% | 252.3만 |
|---|
| 2026.08.24 | ₩31,750 | ₩31,750 | ₩31,100 | ₩31,500 | -0.79% | 107.6만 |
|---|
| 2026.08.21 | ₩31,450 | ₩31,800 | ₩31,000 | ₩31,750 | +0.95% | 83.3만 |
|---|
| 2026.08.20 | ₩31,250 | ₩32,200 | ₩31,150 | ₩31,800 | +1.76% | 129.3만 |
|---|
| 2026.08.19 | ₩31,800 | ₩31,850 | ₩30,400 | ₩30,850 | -2.99% | 226.4만 |
|---|
| 2026.08.18 | ₩33,100 | ₩33,200 | ₩32,200 | ₩32,600 | -1.51% | 127.6만 |
|---|
| 2026.08.14 | ₩33,200 | ₩33,350 | ₩32,850 | ₩33,250 | +0.15% | 165.2만 |
|---|
| 2026.08.13 | ₩34,350 | ₩34,650 | ₩32,800 | ₩33,100 | -3.64% | 596.8만 |
|---|
| 2026.08.12 | ₩35,450 | ₩36,200 | ₩35,300 | ₩35,450 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩35,400 | ₩35,600 | ₩34,900 | ₩35,200 | -0.56% | 103만 |
|---|
| 2026.08.10 | ₩35,650 | ₩36,050 | ₩35,350 | ₩35,700 | +0.14% | 81.5만 |
|---|
| 2026.08.07 | ₩35,600 | ₩35,750 | ₩34,900 | ₩35,600 | 0.00% | 86.4만 |
|---|
| 2026.08.06 | ₩35,950 | ₩36,050 | ₩35,300 | ₩35,950 | 0.00% | 94만 |
|---|
| 2026.08.05 | ₩36,200 | ₩36,500 | ₩35,650 | ₩35,700 | -1.38% | 108.3만 |
|---|
| 2026.08.04 | ₩34,850 | ₩35,900 | ₩34,800 | ₩35,150 | +0.86% | 127.7만 |
|---|
| 2026.08.03 | ₩34,550 | ₩34,950 | ₩33,650 | ₩34,500 | -0.14% | 114.6만 |
|---|
| 2026.07.31 | ₩34,000 | ₩35,150 | ₩33,700 | ₩34,800 | +2.35% | 177.8만 |
|---|
| 2026.07.30 | ₩32,500 | ₩34,250 | ₩32,500 | ₩33,050 | +1.69% | 182.7만 |
|---|
| 2026.07.29 | ₩33,800 | ₩34,750 | ₩32,150 | ₩33,100 | -2.07% | 304만 |
|---|
| 2026.07.28 | ₩35,650 | ₩35,800 | ₩33,150 | ₩33,650 | -5.61% | 144.8만 |
|---|
| 2026.07.27 | ₩36,050 | ₩36,500 | ₩35,350 | ₩36,200 | +0.42% | 98.1만 |
|---|
| 2026.07.24 | ₩34,900 | ₩36,500 | ₩34,900 | ₩35,400 | +1.43% | 141만 |
|---|
| 2026.07.23 | ₩34,200 | ₩35,600 | ₩34,200 | ₩35,600 | +4.09% | 164.4만 |
|---|
| 2026.07.22 | ₩34,100 | ₩34,900 | ₩33,700 | ₩33,900 | -0.59% | 139.6만 |
|---|
| 2026.07.21 | ₩32,550 | ₩34,300 | ₩32,000 | ₩33,700 | +3.53% | 132.8만 |
|---|
| 2026.07.20 | ₩33,550 | ₩34,000 | ₩32,650 | ₩33,000 | -1.64% | 159.4만 |
|---|
| 2026.07.16 | ₩33,600 | ₩34,500 | ₩33,450 | ₩34,050 | +1.34% | 184.7만 |
|---|
| 2026.07.15 | ₩34,550 | ₩35,300 | ₩33,850 | ₩33,900 | -1.88% | 153.5만 |
|---|
| 2026.07.14 | ₩34,450 | ₩34,900 | ₩33,200 | ₩33,950 | -1.45% | 254.4만 |
|---|
| 2026.07.13 | ₩36,200 | ₩36,450 | ₩34,100 | ₩34,250 | -5.39% | 177.9만 |
|---|
| 2026.07.10 | ₩35,800 | ₩37,200 | ₩35,800 | ₩36,200 | +1.12% | 135.3만 |
|---|
| 2026.07.09 | ₩36,650 | ₩37,200 | ₩35,050 | ₩35,200 | -3.96% | 206.1만 |
|---|
| 2026.07.08 | ₩37,650 | ₩37,900 | ₩36,050 | ₩36,750 | -2.39% | 183.1만 |
|---|
| 2026.07.07 | ₩38,550 | ₩38,600 | ₩37,400 | ₩38,200 | -0.91% | 183.7만 |
|---|
| 2026.07.06 | ₩38,350 | ₩39,500 | ₩37,450 | ₩39,150 | +2.09% | 153.8만 |
|---|
| 2026.07.03 | ₩38,750 | ₩38,750 | ₩37,050 | ₩38,250 | -1.29% | 151.4만 |
|---|
| 2026.07.02 | ₩37,350 | ₩39,350 | ₩36,500 | ₩38,150 | +2.14% | 265.3만 |
|---|
| 2026.07.01 | ₩37,750 | ₩38,550 | ₩37,050 | ₩37,600 | -0.40% | 148.5만 |
|---|
| 2026.06.30 | ₩38,600 | ₩38,800 | ₩37,000 | ₩37,000 | -4.15% | 199.1만 |
|---|
| 2026.06.29 | ₩37,150 | ₩38,800 | ₩35,850 | ₩38,250 | +2.96% | 214.8만 |
|---|
| 2026.06.26 | ₩38,500 | ₩38,500 | ₩36,150 | ₩37,100 | -3.64% | 320.2만 |
|---|
| 2026.06.25 | ₩37,900 | ₩39,350 | ₩37,550 | ₩38,800 | +2.37% | 236.5만 |
|---|
| 2026.06.24 | ₩36,650 | ₩38,500 | ₩36,100 | ₩36,750 | +0.27% | 260만 |
|---|
| 2026.06.23 | ₩38,500 | ₩38,650 | ₩36,250 | ₩36,250 | -5.84% | 223만 |
|---|
| 2026.06.22 | ₩37,850 | ₩38,700 | ₩37,500 | ₩38,000 | +0.40% | 208.5만 |
|---|
| 2026.06.19 | ₩39,900 | ₩39,950 | ₩36,900 | ₩37,900 | -5.01% | 282.3만 |
|---|
| 2026.06.18 | ₩41,100 | ₩41,150 | ₩38,950 | ₩39,350 | -4.26% | 299.1만 |
|---|
| 2026.06.17 | ₩40,800 | ₩43,100 | ₩40,400 | ₩40,500 | -0.74% | 412.8만 |
|---|
| 2026.06.16 | ₩41,500 | ₩41,700 | ₩39,800 | ₩39,800 | -4.10% | 274만 |
|---|
| 2026.06.15 | ₩40,450 | ₩42,400 | ₩39,650 | ₩41,400 | +2.35% | 393.1만 |
|---|
| 2026.06.12 | ₩37,850 | ₩39,250 | ₩37,425 | ₩37,650 | -0.53% | 442만 |
|---|
| 2026.06.11 | ₩35,550 | ₩36,150 | ₩35,000 | ₩35,900 | +0.98% | 223.8만 |
|---|
| 2026.06.10 | ₩35,600 | ₩36,800 | ₩35,300 | ₩36,400 | +2.25% | 19 |
|---|
| 2026.06.09 | ₩36,050 | ₩37,500 | ₩35,400 | ₩36,100 | +0.14% | 336.4만 |
|---|
| 2026.06.08 | ₩36,000 | ₩37,200 | ₩35,350 | ₩36,000 | 0.00% | 231.5만 |
|---|
| 2026.06.05 | ₩39,300 | ₩39,600 | ₩37,800 | ₩38,100 | -3.05% | 220.9만 |
|---|
| 2026.06.04 | ₩38,250 | ₩39,350 | ₩37,750 | ₩38,700 | +1.18% | 219.3만 |
|---|
| 2026.06.02 | ₩38,350 | ₩38,600 | ₩37,300 | ₩37,750 | -1.56% | 182.6만 |
|---|
| 2026.06.01 | ₩38,700 | ₩39,050 | ₩38,200 | ₩38,650 | -0.13% | 217.4만 |
|---|
| 2026.05.29 | ₩39,450 | ₩39,850 | ₩38,100 | ₩38,900 | -1.39% | 320.4만 |
|---|
| 2026.05.28 | ₩40,050 | ₩40,750 | ₩38,150 | ₩39,050 | -2.50% | 202.2만 |
|---|
| 2026.05.27 | ₩40,600 | ₩40,600 | ₩38,800 | ₩39,500 | -2.71% | 223.8만 |
|---|
| 2026.05.26 | ₩41,500 | ₩41,750 | ₩40,400 | ₩40,450 | -2.53% | 186만 |
|---|
| 2026.05.22 | ₩41,000 | ₩41,000 | ₩39,500 | ₩39,700 | -3.17% | 171.6만 |
|---|
| 2026.05.21 | ₩39,000 | ₩39,650 | ₩38,750 | ₩39,400 | +1.03% | 234만 |
|---|
| 2026.05.20 | ₩38,850 | ₩39,050 | ₩36,350 | ₩36,900 | -5.02% | 318.9만 |
|---|
| 2026.05.19 | ₩37,750 | ₩39,650 | ₩37,750 | ₩39,150 | +3.71% | 307.1만 |
|---|
| 2026.05.18 | ₩37,950 | ₩38,300 | ₩36,200 | ₩37,650 | -0.79% | 218.6만 |
|---|
| 2026.05.15 | ₩39,900 | ₩40,400 | ₩38,250 | ₩38,750 | -2.88% | 310.3만 |
|---|
| 2026.05.14 | ₩40,600 | ₩40,700 | ₩38,700 | ₩39,650 | -2.34% | 463.1만 |
|---|
| 2026.05.13 | ₩42,050 | ₩42,400 | ₩40,050 | ₩40,750 | -3.09% | 193.1만 |
|---|
| 2026.05.12 | ₩43,150 | ₩43,150 | ₩40,400 | ₩41,250 | -4.40% | 327.2만 |
|---|
| 2026.05.11 | ₩43,850 | ₩43,900 | ₩43,100 | ₩43,200 | -1.48% | 191.4만 |
|---|
| 2026.05.08 | ₩44,350 | ₩44,450 | ₩43,550 | ₩44,050 | -0.68% | 168.9만 |
|---|
| 2026.05.07 | ₩46,000 | ₩47,200 | ₩44,450 | ₩44,700 | -2.83% | 348.5만 |
|---|
| 2026.05.06 | ₩46,500 | ₩46,550 | ₩45,000 | ₩45,050 | -3.12% | 287.9만 |
|---|
| 2026.05.04 | ₩44,800 | ₩45,100 | ₩44,350 | ₩44,500 | -0.67% | 235.2만 |
|---|
| 2026.04.30 | ₩43,950 | ₩44,500 | ₩43,550 | ₩43,550 | -0.91% | 252.6만 |
|---|
| 2026.04.29 | ₩44,600 | ₩45,100 | ₩44,250 | ₩44,500 | -0.22% | 205.5만 |
|---|
| 2026.04.28 | ₩45,500 | ₩45,500 | ₩44,600 | ₩44,700 | -1.76% | 229만 |
|---|
| 2026.04.27 | ₩46,300 | ₩46,400 | ₩45,550 | ₩45,850 | -0.97% | 179.7만 |
|---|
| 2026.04.24 | ₩46,050 | ₩46,450 | ₩45,650 | ₩46,200 | +0.33% | 166.3만 |
|---|
| 2026.04.23 | ₩47,650 | ₩47,650 | ₩45,850 | ₩46,200 | -3.04% | 315.3만 |
|---|
| 2026.04.22 | ₩45,400 | ₩47,450 | ₩44,850 | ₩46,350 | +2.09% | 300만 |
|---|
| 2026.04.21 | ₩46,250 | ₩46,650 | ₩45,600 | ₩46,000 | -0.54% | 166.4만 |
|---|
| 2026.04.20 | ₩45,900 | ₩46,500 | ₩45,100 | ₩46,100 | +0.44% | 232.6만 |
|---|
| 2026.04.17 | ₩46,350 | ₩46,450 | ₩45,500 | ₩45,900 | -0.97% | 211.4만 |
|---|
| 2026.04.16 | ₩44,900 | ₩45,850 | ₩44,450 | ₩45,800 | +2.00% | 270.6만 |
|---|
| 2026.04.15 | ₩45,700 | ₩45,850 | ₩44,150 | ₩44,350 | -2.95% | 319.1만 |
|---|
| 2026.04.14 | ₩43,100 | ₩45,300 | ₩43,100 | ₩44,350 | +2.90% | 302만 |
|---|
| 2026.04.13 | ₩42,500 | ₩42,600 | ₩41,600 | ₩42,200 | -0.71% | 171.4만 |
|---|
| 2026.04.10 | ₩43,800 | ₩43,950 | ₩42,800 | ₩43,400 | -0.91% | 180.6만 |
|---|
| 2026.04.09 | ₩44,150 | ₩44,500 | ₩43,000 | ₩43,400 | -1.70% | 246.7만 |
|---|
| 2026.04.08 | ₩43,200 | ₩44,900 | ₩43,050 | ₩43,900 | +1.62% | 392.6만 |
|---|
| 2026.04.07 | ₩40,600 | ₩41,300 | ₩39,800 | ₩39,900 | -1.72% | 194.5만 |
|---|
| 2026.04.06 | ₩40,300 | ₩40,400 | ₩39,650 | ₩40,250 | -0.12% | 202.5만 |
|---|
| 2026.04.03 | ₩41,400 | ₩41,450 | ₩39,850 | ₩40,300 | -2.66% | 375.8만 |
|---|
| 2026.04.02 | ₩44,150 | ₩44,200 | ₩40,800 | ₩41,250 | -6.57% | 293.1만 |
|---|
| 2026.04.01 | ₩43,500 | ₩43,800 | ₩42,350 | ₩43,700 | +0.46% | 209.5만 |
|---|
| 2026.03.31 | ₩41,250 | ₩43,450 | ₩40,700 | ₩41,650 | +0.97% | 316.3만 |
|---|
| 2026.03.30 | ₩41,650 | ₩42,400 | ₩41,500 | ₩42,200 | +1.32% | 283.8만 |
|---|
| 2026.03.27 | ₩44,150 | ₩44,400 | ₩42,200 | ₩43,900 | -0.57% | 274.9만 |
|---|
| 2026.03.26 | ₩46,400 | ₩46,700 | ₩45,550 | ₩46,000 | -0.86% | 149.9만 |
|---|
| 2026.03.25 | ₩47,450 | ₩47,750 | ₩46,200 | ₩46,450 | -2.11% | 247.8만 |
|---|
| 2026.03.24 | ₩47,600 | ₩47,700 | ₩46,000 | ₩46,750 | -1.79% | 167.1만 |
|---|
| 2026.03.23 | ₩47,300 | ₩47,400 | ₩45,500 | ₩45,600 | -3.59% | 252.1만 |
|---|
| 2026.03.20 | ₩49,000 | ₩49,850 | ₩48,550 | ₩49,150 | +0.31% | 311만 |
|---|
| 2026.03.19 | ₩48,850 | ₩48,950 | ₩48,100 | ₩48,300 | -1.13% | 172.5만 |
|---|
| 2026.03.18 | ₩48,850 | ₩50,300 | ₩48,500 | ₩49,950 | +2.25% | 223.7만 |
|---|
| 2026.03.17 | ₩48,350 | ₩49,500 | ₩47,800 | ₩48,200 | -0.31% | 213.1만 |
|---|
| 2026.03.16 | ₩48,550 | ₩48,600 | ₩46,500 | ₩46,900 | -3.40% | 190.3만 |
|---|
| 2026.03.13 | ₩46,000 | ₩49,950 | ₩45,950 | ₩48,300 | +5.00% | 408.5만 |
|---|
| 2026.03.12 | ₩47,950 | ₩49,050 | ₩47,150 | ₩47,600 | -0.73% | 179.8만 |
|---|
| 2026.03.11 | ₩49,950 | ₩50,600 | ₩47,300 | ₩47,950 | -4.00% | 309.2만 |
|---|
| 2026.03.10 | ₩48,000 | ₩48,450 | ₩46,500 | ₩47,600 | -0.83% | 288.6만 |
|---|
| 2026.03.09 | ₩45,150 | ₩45,800 | ₩43,550 | ₩44,800 | -0.78% | 519.9만 |
|---|
| 2026.03.06 | ₩47,100 | ₩49,500 | ₩47,000 | ₩48,800 | +3.61% | 292.2만 |
|---|
| 2026.03.05 | ₩50,100 | ₩50,600 | ₩47,150 | ₩48,200 | -3.79% | 482.9만 |
|---|
| 2026.03.04 | ₩48,200 | ₩49,800 | ₩44,600 | ₩45,550 | -5.50% | 677.8만 |
|---|
| 2026.03.03 | ₩56,400 | ₩56,800 | ₩50,700 | ₩50,900 | -9.75% | 846.3만 |
|---|
| 2026.02.27 | ₩61,500 | ₩61,800 | ₩58,200 | ₩58,500 | -4.88% | 972.1만 |
|---|
| 2026.02.26 | ₩65,100 | ₩65,200 | ₩62,700 | ₩63,300 | -2.76% | 243.6만 |
|---|
| 2026.02.25 | ₩64,100 | ₩65,300 | ₩63,400 | ₩64,300 | +0.31% | 315.3만 |
|---|
| 2026.02.24 | ₩62,500 | ₩63,100 | ₩61,200 | ₩62,800 | +0.48% | 163만 |
|---|
| 2026.02.23 | ₩63,800 | ₩63,900 | ₩61,800 | ₩62,700 | -1.72% | 190.8만 |
|---|
| 2026.02.20 | ₩62,100 | ₩64,300 | ₩61,700 | ₩63,000 | +1.45% | 285.2만 |
|---|
| 2026.02.19 | ₩61,100 | ₩63,400 | ₩60,800 | ₩62,100 | +1.64% | 340.4만 |
|---|
| 2026.02.13 | ₩60,400 | ₩61,200 | ₩59,400 | ₩59,800 | -0.99% | 201만 |
|---|
| 2026.02.12 | ₩61,700 | ₩61,700 | ₩60,100 | ₩60,100 | -2.59% | 295만 |
|---|
| 2026.02.11 | ₩61,300 | ₩62,100 | ₩60,600 | ₩61,000 | -0.49% | 179만 |
|---|
| 2026.02.10 | ₩62,700 | ₩62,900 | ₩60,500 | ₩60,800 | -3.03% | 192.1만 |
|---|
| 2026.02.09 | ₩62,300 | ₩62,700 | ₩60,700 | ₩62,600 | +0.48% | 271.9만 |
|---|
| 2026.02.06 | ₩60,100 | ₩61,300 | ₩58,500 | ₩60,700 | +1.00% | 246.5만 |
|---|
| 2026.02.05 | ₩61,700 | ₩62,900 | ₩60,400 | ₩61,900 | +0.32% | 264.4만 |
|---|
| 2026.02.04 | ₩61,400 | ₩64,300 | ₩60,500 | ₩62,700 | +2.12% | 624만 |
|---|
| 2026.02.03 | ₩58,700 | ₩59,600 | ₩57,500 | ₩59,500 | +1.36% | 259.9만 |
|---|
| 2026.02.02 | ₩57,300 | ₩59,300 | ₩56,100 | ₩57,300 | 0.00% | 289.4만 |
|---|
| 2026.01.30 | ₩60,100 | ₩60,200 | ₩58,000 | ₩58,300 | -3.00% | 370.8만 |
|---|
| 2026.01.29 | ₩60,600 | ₩61,600 | ₩59,800 | ₩61,000 | +0.66% | 377.2만 |
|---|
| 2026.01.28 | ₩61,100 | ₩61,500 | ₩59,000 | ₩59,400 | -2.78% | 356.1만 |
|---|
| 2026.01.27 | ₩64,100 | ₩64,200 | ₩60,400 | ₩60,500 | -5.62% | 442.7만 |
|---|
| 2026.01.26 | ₩61,600 | ₩62,300 | ₩60,100 | ₩60,400 | -1.95% | 319.8만 |
|---|
| 2026.01.23 | ₩64,400 | ₩64,700 | ₩60,100 | ₩61,200 | -4.97% | 822.2만 |
|---|
| 2026.01.22 | ₩67,800 | ₩68,300 | ₩65,600 | ₩66,000 | -2.65% | 574.5만 |
|---|
| 2026.01.21 | ₩65,300 | ₩69,500 | ₩64,900 | ₩67,900 | +3.98% | 1223.2만 |
|---|
| 2026.01.20 | ₩56,000 | ₩67,300 | ₩55,800 | ₩65,400 | +16.79% | 1888.2만 |
|---|
| 2026.01.19 | ₩55,100 | ₩56,700 | ₩54,000 | ₩56,300 | +2.18% | 362.7만 |
|---|
| 2026.01.16 | ₩54,300 | ₩55,500 | ₩53,900 | ₩54,700 | +0.74% | 339.8만 |
|---|
| 2026.01.15 | ₩54,400 | ₩54,400 | ₩52,700 | ₩53,800 | -1.10% | 239.8만 |
|---|
| 2026.01.14 | ₩55,000 | ₩55,000 | ₩53,100 | ₩53,600 | -2.55% | 381.1만 |
|---|
| 2026.01.13 | ₩51,800 | ₩55,800 | ₩51,100 | ₩55,700 | +7.53% | 709.3만 |
|---|
| 2026.01.12 | ₩50,400 | ₩51,300 | ₩50,200 | ₩51,000 | +1.19% | 263.9만 |
|---|
| 2026.01.09 | ₩49,550 | ₩50,000 | ₩48,950 | ₩49,400 | -0.30% | 126.1만 |
|---|
| 2026.01.08 | ₩49,450 | ₩50,100 | ₩48,950 | ₩49,150 | -0.61% | 196.6만 |
|---|
| 2026.01.07 | ₩50,500 | ₩51,200 | ₩49,250 | ₩49,600 | -1.78% | 234.2만 |
|---|
| 2026.01.06 | ₩50,200 | ₩50,500 | ₩49,100 | ₩50,500 | +0.60% | 211.7만 |
|---|
| 2026.01.05 | ₩47,000 | ₩49,850 | ₩47,000 | ₩49,850 | +6.06% | 406.4만 |
|---|
| 2026.01.02 | ₩47,200 | ₩47,200 | ₩45,700 | ₩46,500 | -1.48% | 230.9만 |
|---|
| 2025.12.30 | ₩47,500 | ₩48,575 | ₩47,000 | ₩47,200 | -0.63% | 272.2만 |
|---|
| 2025.12.29 | ₩47,900 | ₩49,000 | ₩46,700 | ₩47,250 | -1.36% | 493.3만 |
|---|
| 2025.12.26 | ₩48,150 | ₩48,500 | ₩47,700 | ₩48,500 | +0.73% | 289.7만 |
|---|
| 2025.12.24 | ₩48,350 | ₩48,650 | ₩48,100 | ₩48,150 | -0.41% | 212.3만 |
|---|
| 2025.12.23 | ₩49,050 | ₩49,100 | ₩48,200 | ₩48,350 | -1.43% | 203.9만 |
|---|
| 2025.12.22 | ₩49,650 | ₩49,700 | ₩48,750 | ₩49,050 | -1.21% | 248.5만 |
|---|
| 2025.12.19 | ₩48,900 | ₩49,550 | ₩48,450 | ₩49,300 | +0.82% | 277만 |
|---|
| 2025.12.18 | ₩50,600 | ₩50,600 | ₩48,200 | ₩48,200 | -4.74% | 491.7만 |
|---|
| 2025.12.17 | ₩51,000 | ₩52,400 | ₩50,500 | ₩51,200 | +0.39% | 451.8만 |
|---|
| 2025.12.16 | ₩50,000 | ₩52,300 | ₩49,650 | ₩50,300 | +0.60% | 449.9만 |
|---|
| 2025.12.15 | ₩48,850 | ₩50,500 | ₩48,400 | ₩50,000 | +2.35% | 263.5만 |
|---|
| 2025.12.12 | ₩49,250 | ₩50,200 | ₩49,000 | ₩49,750 | +1.02% | 309.6만 |
|---|
| 2025.12.11 | ₩49,900 | ₩50,200 | ₩48,800 | ₩48,800 | -2.20% | 455.6만 |
|---|
| 2025.12.10 | ₩50,800 | ₩51,200 | ₩49,550 | ₩49,800 | -1.97% | 345.1만 |
|---|
| 2025.12.09 | ₩51,300 | ₩51,300 | ₩50,300 | ₩50,800 | -0.97% | 259.6만 |
|---|
| 2025.12.08 | ₩51,800 | ₩51,800 | ₩50,400 | ₩51,700 | -0.19% | 264.9만 |
|---|
| 2025.12.05 | ₩50,600 | ₩52,500 | ₩50,200 | ₩52,200 | +3.16% | 346.6만 |
|---|
| 2025.12.04 | ₩51,000 | ₩51,100 | ₩49,600 | ₩50,600 | -0.78% | 287.2만 |
|---|
| 2025.12.03 | ₩51,200 | ₩51,200 | ₩50,200 | ₩51,000 | -0.39% | 263.1만 |
|---|
| 2025.12.02 | ₩50,400 | ₩51,800 | ₩50,100 | ₩50,900 | +0.99% | 296.7만 |
|---|
| 2025.12.01 | ₩53,200 | ₩53,800 | ₩49,950 | ₩50,100 | -5.83% | 471.3만 |
|---|
| 2025.11.28 | ₩52,400 | ₩53,100 | ₩51,100 | ₩52,500 | +0.19% | 265.6만 |
|---|
| 2025.11.27 | ₩53,100 | ₩54,100 | ₩51,500 | ₩51,900 | -2.26% | 391.6만 |
|---|
| 2025.11.26 | ₩52,100 | ₩54,000 | ₩51,600 | ₩52,800 | +1.34% | 741.9만 |
|---|
| 2025.11.25 | ₩49,300 | ₩51,900 | ₩48,650 | ₩51,500 | +4.46% | 923.1만 |
|---|
| 2025.11.24 | ₩49,100 | ₩49,100 | ₩47,250 | ₩48,200 | -1.83% | 349만 |
|---|
| 2025.11.21 | ₩47,200 | ₩49,300 | ₩47,200 | ₩48,150 | +2.01% | 497.9만 |
|---|
| 2025.11.20 | ₩48,150 | ₩49,500 | ₩47,900 | ₩48,950 | +1.66% | 588.2만 |
|---|
| 2025.11.19 | ₩50,400 | ₩50,500 | ₩46,350 | ₩47,250 | -6.25% | 818.9만 |
|---|
| 2025.11.18 | ₩48,750 | ₩52,000 | ₩48,400 | ₩49,500 | +1.54% | 985.8만 |
|---|
| 2025.11.17 | ₩47,750 | ₩49,700 | ₩47,750 | ₩49,300 | +3.25% | 568만 |
|---|
| 2025.11.14 | ₩48,450 | ₩49,150 | ₩47,150 | ₩47,400 | -2.17% | 630.8만 |
|---|
| 2025.11.13 | ₩47,650 | ₩50,400 | ₩46,750 | ₩49,250 | +3.36% | 1112.3만 |
|---|
| 2025.11.12 | ₩50,000 | ₩50,100 | ₩47,400 | ₩47,650 | -4.70% | 932.1만 |
|---|
| 2025.11.11 | ₩46,450 | ₩50,400 | ₩45,950 | ₩49,550 | +6.67% | 1488.8만 |
|---|
| 2025.11.10 | ₩44,150 | ₩46,650 | ₩43,700 | ₩46,250 | +4.76% | 629.2만 |
|---|
| 2025.11.07 | ₩45,800 | ₩46,750 | ₩43,200 | ₩44,100 | -3.71% | 608.3만 |
|---|
| 2025.11.06 | ₩44,050 | ₩46,800 | ₩44,050 | ₩46,100 | +4.65% | 1093.6만 |
|---|
| 2025.11.05 | ₩45,100 | ₩45,150 | ₩41,800 | ₩43,500 | -3.55% | 477.8만 |
|---|
| 2025.11.04 | ₩44,900 | ₩46,750 | ₩44,500 | ₩45,050 | +0.33% | 289.9만 |
|---|
| 2025.11.03 | ₩43,100 | ₩45,450 | ₩43,000 | ₩45,100 | +4.64% | 378만 |
|---|
| 2025.10.31 | ₩43,050 | ₩43,350 | ₩42,500 | ₩42,550 | -1.16% | 166.3만 |
|---|
| 2025.10.30 | ₩44,700 | ₩45,200 | ₩42,900 | ₩42,950 | -3.91% | 303.7만 |
|---|
| 2025.10.29 | ₩44,900 | ₩45,800 | ₩44,250 | ₩45,500 | +1.34% | 422.8만 |
|---|
| 2025.10.28 | ₩43,450 | ₩45,600 | ₩42,900 | ₩44,000 | +1.27% | 419.4만 |
|---|
| 2025.10.27 | ₩43,000 | ₩43,750 | ₩42,400 | ₩43,000 | 0.00% | 245.6만 |
|---|
| 2025.10.24 | ₩42,800 | ₩44,000 | ₩42,000 | ₩43,300 | +1.17% | 315.9만 |
|---|
| 2025.10.23 | ₩43,200 | ₩43,650 | ₩41,850 | ₩42,150 | -2.43% | 292.4만 |
|---|
| 2025.10.22 | ₩43,800 | ₩44,050 | ₩42,300 | ₩43,900 | +0.23% | 253.3만 |
|---|
| 2025.10.21 | ₩43,250 | ₩45,200 | ₩43,250 | ₩43,850 | +1.39% | 647.3만 |
|---|
| 2025.10.20 | ₩43,900 | ₩43,950 | ₩41,200 | ₩42,200 | -3.87% | 384.4만 |
|---|
| 2025.10.17 | ₩39,500 | ₩43,300 | ₩39,500 | ₩42,700 | +8.10% | 785.3만 |
|---|
| 2025.10.16 | ₩40,000 | ₩40,500 | ₩39,550 | ₩40,200 | +0.50% | 276.4만 |
|---|
| 2025.10.15 | ₩37,350 | ₩39,550 | ₩37,100 | ₩39,350 | +5.35% | 429.2만 |
|---|
| 2025.10.14 | ₩35,700 | ₩38,300 | ₩35,550 | ₩37,700 | +5.60% | 538.1만 |
|---|
| 2025.10.13 | ₩35,500 | ₩36,100 | ₩35,100 | ₩35,700 | +0.56% | 266.8만 |
|---|
| 2025.10.10 | ₩35,200 | ₩35,850 | ₩34,700 | ₩35,750 | +1.56% | 243.8만 |
|---|