시장 데이터를 불러오는 중
전체 종목
애머런 과거 주가
Ameren Corporation Common Stock · AEE · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ameren Corporation Common Stock · AEE · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,123 | ₩137,304 | ₩136,083 | ₩137,062 | +0.69% | 148.3만 |
| 2026.10.08 | ₩135,694 | ₩136,754 | ₩134,890 | ₩136,593 | +0.66% | 276.9만 |
| 2026.10.07 | ₩136,284 | ₩136,915 | ₩135,346 | ₩135,895 | -0.29% | 349.3만 |
| 2026.10.06 | ₩134,380 | ₩136,419 | ₩133,454 | ₩136,378 | +1.49% | 273.4만 |
| 2026.10.05 | ₩134,219 | ₩134,581 | ₩133,079 | ₩133,723 | -0.37% | 246.7만 |
| 2026.10.02 | ₩134,179 | ₩135,520 | ₩133,723 | ₩134,045 | -0.10% | 240.7만 |
| 2026.10.01 | ₩132,542 | ₩133,736 | ₩131,684 | ₩133,642 | +0.83% | 229.6만 |
| 2026.09.30 | ₩135,118 | ₩135,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,293 |
| -1.35% |
| 229.3만 |
| 2026.09.29 | ₩132,475 | ₩134,957 | ₩132,448 | ₩134,460 | +1.50% | 286.9만 |
|---|
| 2026.09.28 | ₩133,173 | ₩133,870 | ₩132,261 | ₩133,307 | +0.10% | 239.2만 |
|---|
| 2026.09.25 | ₩132,864 | ₩133,495 | ₩131,778 | ₩133,307 | +0.33% | 242.7만 |
|---|
| 2026.09.24 | ₩134,219 | ₩134,380 | ₩132,972 | ₩133,052 | -0.87% | 233.1만 |
|---|
| 2026.09.23 | ₩135,641 | ₩135,641 | ₩133,548 | ₩133,776 | -1.37% | 139.9만 |
|---|
| 2026.09.22 | ₩136,365 | ₩137,076 | ₩135,788 | ₩136,351 | -0.01% | 166.9만 |
|---|
| 2026.09.21 | ₩136,848 | ₩137,304 | ₩136,177 | ₩136,579 | -0.20% | 185.3만 |
|---|
| 2026.09.18 | ₩137,518 | ₩138,256 | ₩137,089 | ₩137,116 | -0.29% | 284.3만 |
|---|
| 2026.09.17 | ₩138,712 | ₩139,798 | ₩138,591 | ₩139,356 | +0.46% | 173.7만 |
|---|
| 2026.09.16 | ₩139,047 | ₩139,718 | ₩137,652 | ₩138,202 | -0.61% | 108.1만 |
|---|
| 2026.09.15 | ₩139,530 | ₩140,603 | ₩137,639 | ₩138,176 | -0.97% | 123.9만 |
|---|
| 2026.09.14 | ₩141,073 | ₩141,730 | ₩139,182 | ₩139,450 | -1.15% | 236.5만 |
|---|
| 2026.09.11 | ₩141,690 | ₩142,092 | ₩140,442 | ₩140,697 | -0.70% | 88.8만 |
|---|
| 2026.09.10 | ₩142,789 | ₩143,621 | ₩140,751 | ₩140,764 | -1.42% | 144.8만 |
|---|
| 2026.09.09 | ₩143,232 | ₩143,675 | ₩141,488 | ₩142,508 | -0.51% | 160.6만 |
|---|
| 2026.09.08 | ₩141,569 | ₩144,050 | ₩141,341 | ₩143,152 | +1.12% | 166만 |
|---|
| 2026.09.04 | ₩141,918 | ₩143,474 | ₩141,891 | ₩142,803 | +0.62% | 166.6만 |
|---|
| 2026.09.03 | ₩142,655 | ₩143,849 | ₩141,998 | ₩142,722 | +0.05% | 169.3만 |
|---|
| 2026.09.02 | ₩142,240 | ₩142,669 | ₩140,724 | ₩142,025 | -0.15% | 120.3만 |
|---|
| 2026.09.01 | ₩142,696 | ₩143,192 | ₩141,140 | ₩142,293 | -0.28% | 123.8만 |
|---|
| 2026.08.31 | ₩141,086 | ₩142,696 | ₩140,550 | ₩142,186 | +0.78% | 125.3만 |
|---|
| 2026.08.28 | ₩144,077 | ₩144,077 | ₩141,958 | ₩142,333 | -1.21% | 109.5만 |
|---|
| 2026.08.27 | ₩143,004 | ₩143,581 | ₩142,173 | ₩143,178 | +0.12% | 110.5만 |
|---|
| 2026.08.26 | ₩143,889 | ₩145,016 | ₩143,621 | ₩144,520 | +0.44% | 95.7만 |
|---|
| 2026.08.25 | ₩144,064 | ₩144,439 | ₩143,098 | ₩143,286 | -0.54% | 94.8만 |
|---|
| 2026.08.24 | ₩142,709 | ₩143,862 | ₩141,824 | ₩143,728 | +0.71% | 126.5만 |
|---|
| 2026.08.21 | ₩146,062 | ₩147,095 | ₩142,240 | ₩142,347 | -2.54% | 158.7만 |
|---|
| 2026.08.20 | ₩145,700 | ₩147,551 | ₩145,338 | ₩145,915 | +0.15% | 173.1만 |
|---|
| 2026.08.19 | ₩148,275 | ₩148,678 | ₩146,263 | ₩146,572 | -1.15% | 138.4만 |
|---|
| 2026.08.18 | ₩148,235 | ₩148,798 | ₩146,706 | ₩147,095 | -0.77% | 133.9만 |
|---|
| 2026.08.17 | ₩146,518 | ₩147,309 | ₩145,767 | ₩146,827 | +0.21% | 96만 |
|---|
| 2026.08.14 | ₩146,102 | ₩147,631 | ₩146,102 | ₩147,189 | +0.74% | 100.3만 |
|---|
| 2026.08.13 | ₩146,760 | ₩147,242 | ₩146,008 | ₩146,357 | -0.27% | 236.3만 |
|---|
| 2026.08.12 | ₩144,842 | ₩146,089 | ₩144,399 | ₩145,955 | +0.77% | 150.6만 |
|---|
| 2026.08.11 | ₩143,514 | ₩145,016 | ₩142,776 | ₩144,614 | +0.77% | 103.9만 |
|---|
| 2026.08.10 | ₩145,284 | ₩145,767 | ₩143,205 | ₩143,514 | -1.22% | 187.7만 |
|---|
| 2026.08.07 | ₩144,707 | ₩146,947 | ₩143,742 | ₩145,982 | +0.88% | 136.7만 |
|---|
| 2026.08.06 | ₩147,377 | ₩147,658 | ₩143,567 | ₩145,217 | -1.47% | 191.3만 |
|---|
| 2026.08.05 | ₩146,169 | ₩146,961 | ₩143,769 | ₩146,129 | -0.03% | 166.4만 |
|---|
| 2026.08.04 | ₩145,901 | ₩147,470 | ₩144,828 | ₩146,786 | +0.61% | 169.8만 |
|---|
| 2026.08.03 | ₩146,143 | ₩148,289 | ₩145,539 | ₩146,867 | +0.50% | 229.2만 |
|---|
| 2026.07.31 | ₩145,888 | ₩147,873 | ₩143,769 | ₩147,014 | +0.77% | 275.9만 |
|---|
| 2026.07.30 | ₩148,557 | ₩148,557 | ₩144,560 | ₩145,861 | -1.81% | 196.7만 |
|---|
| 2026.07.29 | ₩151,427 | ₩151,427 | ₩147,296 | ₩147,497 | -2.60% | 111.9만 |
|---|
| 2026.07.28 | ₩151,695 | ₩153,908 | ₩150,810 | ₩150,904 | -0.52% | 119.2만 |
|---|
| 2026.07.27 | ₩151,682 | ₩152,768 | ₩149,751 | ₩150,368 | -0.87% | 114.2만 |
|---|
| 2026.07.24 | ₩152,822 | ₩154,002 | ₩151,883 | ₩152,607 | -0.14% | 109.1만 |
|---|
| 2026.07.23 | ₩149,898 | ₩152,205 | ₩149,764 | ₩151,923 | +1.35% | 88.7만 |
|---|
| 2026.07.22 | ₩148,973 | ₩150,435 | ₩148,275 | ₩150,233 | +0.85% | 95.1만 |
|---|
| 2026.07.21 | ₩147,591 | ₩148,154 | ₩146,223 | ₩147,457 | -0.09% | 156.8만 |
|---|
| 2026.07.20 | ₩150,099 | ₩151,092 | ₩147,752 | ₩148,101 | -1.33% | 151.6만 |
|---|
| 2026.07.17 | ₩153,090 | ₩154,351 | ₩148,919 | ₩149,616 | -2.27% | 201.8만 |
|---|
| 2026.07.16 | ₩149,683 | ₩151,695 | ₩149,496 | ₩151,695 | +1.34% | 118.6만 |
|---|
| 2026.07.15 | ₩150,998 | ₩152,017 | ₩148,879 | ₩149,388 | -1.07% | 171.5만 |
|---|
| 2026.07.14 | ₩153,278 | ₩154,056 | ₩151,239 | ₩151,494 | -1.16% | 170.7만 |
|---|
| 2026.07.13 | ₩151,803 | ₩153,090 | ₩151,373 | ₩152,138 | +0.22% | 126.9만 |
|---|
| 2026.07.10 | ₩149,979 | ₩151,910 | ₩149,979 | ₩151,481 | +1.00% | 117.4만 |
|---|
| 2026.07.09 | ₩151,561 | ₩151,883 | ₩149,603 | ₩149,912 | -1.09% | 146.9만 |
|---|
| 2026.07.08 | ₩153,359 | ₩153,868 | ₩151,561 | ₩151,816 | -1.01% | 138.1만 |
|---|
| 2026.07.07 | ₩152,943 | ₩156,122 | ₩152,889 | ₩153,479 | +0.35% | 140.1만 |
|---|
| 2026.07.06 | ₩153,721 | ₩154,002 | ₩151,414 | ₩151,548 | -1.41% | 163.9만 |
|---|
| 2026.07.02 | ₩151,816 | ₩154,566 | ₩151,199 | ₩154,271 | +1.62% | 133.6만 |
|---|
| 2026.07.01 | ₩151,937 | ₩152,125 | ₩150,193 | ₩150,475 | -0.96% | 300만 |
|---|
| 2026.06.30 | ₩152,701 | ₩153,627 | ₩151,575 | ₩151,615 | -0.71% | 182.6만 |
|---|
| 2026.06.29 | ₩156,122 | ₩157,449 | ₩153,385 | ₩153,694 | -1.55% | 373.1만 |
|---|
| 2026.06.26 | ₩154,284 | ₩158,697 | ₩153,318 | ₩158,697 | +2.86% | 421.9만 |
|---|
| 2026.06.25 | ₩152,956 | ₩153,976 | ₩151,642 | ₩153,613 | +0.43% | 200만 |
|---|
| 2026.06.24 | ₩151,561 | ₩152,192 | ₩150,247 | ₩151,990 | +0.28% | 175.5만 |
|---|
| 2026.06.23 | ₩148,154 | ₩150,140 | ₩147,014 | ₩149,818 | +1.12% | 202만 |
|---|
| 2026.06.22 | ₩145,754 | ₩147,994 | ₩145,660 | ₩147,135 | +0.95% | 202.4만 |
|---|
| 2026.06.18 | ₩146,344 | ₩147,658 | ₩145,083 | ₩145,754 | -0.40% | 240.4만 |
|---|
| 2026.06.17 | ₩147,269 | ₩148,315 | ₩145,311 | ₩146,089 | -0.80% | 166.4만 |
|---|
| 2026.06.16 | ₩147,417 | ₩149,362 | ₩146,907 | ₩148,181 | +0.52% | 163.8만 |
|---|
| 2026.06.15 | ₩145,271 | ₩147,685 | ₩144,721 | ₩146,961 | +1.16% | 147만 |
|---|
| 2026.06.12 | ₩145,794 | ₩147,081 | ₩145,432 | ₩146,196 | +0.28% | 133.2만 |
|---|
| 2026.06.11 | ₩146,947 | ₩147,873 | ₩144,909 | ₩145,190 | -1.20% | 142.5만 |
|---|
| 2026.06.10 | ₩146,357 | ₩146,800 | ₩145,029 | ₩145,888 | -0.32% | 131만 |
|---|
| 2026.06.09 | ₩143,366 | ₩145,633 | ₩142,360 | ₩144,842 | +1.03% | 132.9만 |
|---|
| 2026.06.08 | ₩146,102 | ₩146,961 | ₩143,581 | ₩143,715 | -1.63% | 137.4만 |
|---|
| 2026.06.05 | ₩144,453 | ₩147,712 | ₩144,211 | ₩146,558 | +1.46% | 202만 |
|---|
| 2026.06.04 | ₩143,380 | ₩144,640 | ₩141,596 | ₩143,500 | +0.08% | 130.1만 |
|---|
| 2026.06.03 | ₩143,728 | ₩145,821 | ₩142,320 | ₩142,481 | -0.87% | 199.1만 |
|---|
| 2026.06.02 | ₩140,952 | ₩143,567 | ₩140,952 | ₩143,219 | +1.61% | 186.7만 |
|---|
| 2026.06.01 | ₩143,098 | ₩143,474 | ₩140,912 | ₩140,952 | -1.50% | 159만 |
|---|
| 2026.05.29 | ₩145,780 | ₩146,317 | ₩144,292 | ₩144,815 | -0.66% | 390.3만 |
|---|
| 2026.05.28 | ₩148,678 | ₩149,295 | ₩145,700 | ₩146,102 | -1.73% | 161.3만 |
|---|
| 2026.05.27 | ₩148,718 | ₩149,496 | ₩147,913 | ₩149,040 | +0.22% | 148.6만 |
|---|
| 2026.05.26 | ₩150,448 | ₩150,448 | ₩148,369 | ₩148,919 | -1.02% | 111.9만 |
|---|
| 2026.05.22 | ₩147,591 | ₩149,643 | ₩146,558 | ₩149,268 | +1.14% | 181.7만 |
|---|
| 2026.05.21 | ₩147,162 | ₩148,195 | ₩146,116 | ₩147,323 | +0.11% | 194.5만 |
|---|
| 2026.05.20 | ₩146,666 | ₩147,175 | ₩145,445 | ₩145,780 | -0.60% | 220.4만 |
|---|
| 2026.05.19 | ₩143,728 | ₩146,599 | ₩143,219 | ₩146,196 | +1.72% | 188만 |
|---|
| 2026.05.18 | ₩143,876 | ₩144,962 | ₩141,851 | ₩144,023 | +0.10% | 188.2만 |
|---|
| 2026.05.15 | ₩146,196 | ₩146,706 | ₩142,494 | ₩142,655 | -2.42% | 248.7만 |
|---|
| 2026.05.14 | ₩146,304 | ₩147,001 | ₩145,968 | ₩147,001 | +0.48% | 164.2만 |
|---|
| 2026.05.13 | ₩145,968 | ₩146,800 | ₩144,775 | ₩146,317 | +0.24% | 164.7만 |
|---|
| 2026.05.12 | ₩147,390 | ₩147,752 | ₩146,062 | ₩146,853 | -0.36% | 203.8만 |
|---|
| 2026.05.11 | ₩147,189 | ₩148,181 | ₩146,424 | ₩147,524 | +0.23% | 162.1만 |
|---|
| 2026.05.08 | ₩146,438 | ₩147,095 | ₩145,298 | ₩146,290 | -0.10% | 175.5만 |
|---|
| 2026.05.07 | ₩146,464 | ₩146,599 | ₩144,453 | ₩145,888 | -0.39% | 149.5만 |
|---|
| 2026.05.06 | ₩146,532 | ₩149,549 | ₩144,855 | ₩146,988 | +0.31% | 259.9만 |
|---|
| 2026.05.05 | ₩150,730 | ₩151,843 | ₩149,469 | ₩149,737 | -0.66% | 140.3만 |
|---|
| 2026.05.04 | ₩150,971 | ₩152,648 | ₩149,912 | ₩150,743 | -0.15% | 179만 |
|---|
| 2026.05.01 | ₩152,406 | ₩155,035 | ₩151,521 | ₩152,312 | -0.06% | 206.9만 |
|---|
| 2026.04.30 | ₩150,193 | ₩152,674 | ₩148,906 | ₩152,433 | +1.49% | 195.5만 |
|---|
| 2026.04.29 | ₩149,670 | ₩150,622 | ₩148,382 | ₩149,268 | -0.27% | 142.1만 |
|---|
| 2026.04.28 | ₩151,588 | ₩151,950 | ₩149,938 | ₩150,488 | -0.73% | 137.4만 |
|---|
| 2026.04.27 | ₩149,402 | ₩150,555 | ₩148,624 | ₩150,099 | +0.47% | 173.8만 |
|---|
| 2026.04.24 | ₩150,086 | ₩150,663 | ₩148,839 | ₩149,040 | -0.70% | 126.8만 |
|---|
| 2026.04.23 | ₩147,511 | ₩150,569 | ₩147,323 | ₩150,287 | +1.88% | 132.5만 |
|---|
| 2026.04.22 | ₩148,718 | ₩149,201 | ₩145,539 | ₩146,518 | -1.48% | 205만 |
|---|
| 2026.04.21 | ₩150,220 | ₩150,233 | ₩147,363 | ₩147,484 | -1.82% | 173.4만 |
|---|
| 2026.04.20 | ₩150,958 | ₩151,722 | ₩148,664 | ₩149,241 | -1.14% | 171.2만 |
|---|
| 2026.04.17 | ₩149,509 | ₩151,601 | ₩148,423 | ₩151,172 | +1.11% | 174만 |
|---|
| 2026.04.16 | ₩148,289 | ₩150,689 | ₩148,289 | ₩150,596 | +1.56% | 162.8만 |
|---|
| 2026.04.15 | ₩149,201 | ₩149,576 | ₩147,873 | ₩148,530 | -0.45% | 128.1만 |
|---|
| 2026.04.14 | ₩149,804 | ₩150,649 | ₩148,517 | ₩150,032 | +0.15% | 101.2만 |
|---|
| 2026.04.13 | ₩151,803 | ₩151,964 | ₩149,147 | ₩149,925 | -1.24% | 167.2만 |
|---|
| 2026.04.10 | ₩152,889 | ₩153,627 | ₩151,306 | ₩152,165 | -0.47% | 116.4만 |
|---|
| 2026.04.09 | ₩151,441 | ₩154,955 | ₩151,253 | ₩153,332 | +1.25% | 165.3만 |
|---|
| 2026.04.08 | ₩148,275 | ₩151,400 | ₩147,658 | ₩151,373 | +2.09% | 178만 |
|---|
| 2026.04.07 | ₩149,362 | ₩150,998 | ₩149,241 | ₩149,321 | -0.03% | 184.1만 |
|---|
| 2026.04.06 | ₩149,268 | ₩150,797 | ₩148,637 | ₩149,469 | +0.13% | 183만 |
|---|
| 2026.04.02 | ₩148,879 | ₩150,596 | ₩148,020 | ₩149,791 | +0.61% | 103.4만 |
|---|
| 2026.04.01 | ₩146,424 | ₩148,865 | ₩146,424 | ₩148,597 | +1.48% | 169.7만 |
|---|
| 2026.03.31 | ₩147,994 | ₩147,994 | ₩145,740 | ₩147,430 | -0.38% | 153.7만 |
|---|
| 2026.03.30 | ₩147,967 | ₩148,289 | ₩146,625 | ₩147,108 | -0.58% | 173.8만 |
|---|
| 2026.03.27 | ₩145,767 | ₩146,961 | ₩145,070 | ₩145,821 | +0.04% | 148.4만 |
|---|
| 2026.03.26 | ₩143,970 | ₩145,848 | ₩143,769 | ₩145,620 | +1.15% | 111만 |
|---|
| 2026.03.25 | ₩145,646 | ₩145,995 | ₩144,359 | ₩144,587 | -0.73% | 98.6만 |
|---|
| 2026.03.24 | ₩142,682 | ₩145,982 | ₩142,629 | ₩144,439 | +1.23% | 146.4만 |
|---|
| 2026.03.23 | ₩143,702 | ₩144,627 | ₩142,387 | ₩143,380 | -0.22% | 146.6만 |
|---|
| 2026.03.20 | ₩146,880 | ₩147,390 | ₩141,716 | ₩142,253 | -3.15% | 337.6만 |
|---|
| 2026.03.19 | ₩147,605 | ₩148,999 | ₩145,003 | ₩146,947 | -0.45% | 197.4만 |
|---|
| 2026.03.18 | ₩149,241 | ₩149,724 | ₩148,262 | ₩148,543 | -0.47% | 150.4만 |
|---|
| 2026.03.17 | ₩152,299 | ₩152,809 | ₩150,220 | ₩150,528 | -1.16% | 141.9만 |
|---|
| 2026.03.16 | ₩151,561 | ₩151,561 | ₩149,254 | ₩151,373 | -0.12% | 157.7만 |
|---|
| 2026.03.13 | ₩149,053 | ₩151,105 | ₩148,356 | ₩150,274 | +0.82% | 152.5만 |
|---|
| 2026.03.12 | ₩146,666 | ₩149,107 | ₩146,277 | ₩147,538 | +0.59% | 192.3만 |
|---|
| 2026.03.11 | ₩147,926 | ₩148,208 | ₩146,290 | ₩146,666 | -0.85% | 125.3만 |
|---|
| 2026.03.10 | ₩147,390 | ₩149,791 | ₩147,229 | ₩148,061 | +0.46% | 197만 |
|---|
| 2026.03.09 | ₩148,839 | ₩149,281 | ₩147,470 | ₩149,093 | +0.17% | 169.7만 |
|---|
| 2026.03.06 | ₩148,678 | ₩150,005 | ₩147,698 | ₩149,576 | +0.60% | 186.1만 |
|---|
| 2026.03.05 | ₩150,985 | ₩151,400 | ₩148,678 | ₩149,429 | -1.03% | 149.7만 |
|---|
| 2026.03.04 | ₩150,072 | ₩152,299 | ₩149,187 | ₩152,004 | +1.29% | 211.5만 |
|---|
| 2026.03.03 | ₩150,005 | ₩151,695 | ₩146,894 | ₩150,207 | +0.13% | 207.8만 |
|---|
| 2026.03.02 | ₩151,695 | ₩152,420 | ₩151,226 | ₩151,427 | -0.18% | 198.5만 |
|---|
| 2026.02.27 | ₩150,877 | ₩152,151 | ₩150,368 | ₩151,937 | +0.70% | 174.9만 |
|---|
| 2026.02.26 | ₩150,099 | ₩150,850 | ₩149,482 | ₩150,260 | +0.11% | 171.4만 |
|---|
| 2026.02.25 | ₩149,362 | ₩150,220 | ₩147,068 | ₩149,469 | +0.07% | 168.9만 |
|---|
| 2026.02.24 | ₩149,040 | ₩149,388 | ₩146,880 | ₩149,241 | +0.13% | 169만 |
|---|
| 2026.02.23 | ₩148,289 | ₩150,220 | ₩147,806 | ₩149,093 | +0.54% | 295.8만 |
|---|
| 2026.02.20 | ₩147,752 | ₩147,967 | ₩145,928 | ₩147,605 | -0.10% | 207.1만 |
|---|
| 2026.02.19 | ₩145,834 | ₩147,766 | ₩145,834 | ₩147,269 | +0.98% | 152.6만 |
|---|
| 2026.02.18 | ₩148,289 | ₩148,798 | ₩145,204 | ₩145,271 | -2.04% | 184.8만 |
|---|
| 2026.02.17 | ₩150,072 | ₩151,105 | ₩148,020 | ₩148,262 | -1.21% | 143.6만 |
|---|
| 2026.02.13 | ₩146,397 | ₩149,214 | ₩146,304 | ₩148,839 | +1.67% | 306만 |
|---|
| 2026.02.12 | ₩145,459 | ₩148,208 | ₩143,058 | ₩146,652 | +0.82% | 304.5만 |
|---|
| 2026.02.11 | ₩141,582 | ₩142,977 | ₩140,831 | ₩142,199 | +0.44% | 238.5만 |
|---|
| 2026.02.10 | ₩140,389 | ₩142,950 | ₩139,892 | ₩141,877 | +1.06% | 257.4만 |
|---|
| 2026.02.09 | ₩140,737 | ₩140,737 | ₩139,423 | ₩139,839 | -0.64% | 288.9만 |
|---|
| 2026.02.06 | ₩141,797 | ₩142,401 | ₩139,450 | ₩140,952 | -0.60% | 187.1만 |
|---|
| 2026.02.05 | ₩141,328 | ₩141,757 | ₩140,107 | ₩140,576 | -0.53% | 166.7만 |
|---|
| 2026.02.04 | ₩140,375 | ₩141,569 | ₩139,866 | ₩140,496 | +0.09% | 209.7만 |
|---|
| 2026.02.03 | ₩137,076 | ₩139,745 | ₩137,076 | ₩139,503 | +1.77% | 218.3만 |
|---|
| 2026.02.02 | ₩138,953 | ₩139,664 | ₩137,009 | ₩137,344 | -1.16% | 161.1만 |
|---|
| 2026.01.30 | ₩138,779 | ₩138,994 | ₩136,794 | ₩138,524 | -0.18% | 186.6만 |
|---|
| 2026.01.29 | ₩139,342 | ₩140,496 | ₩137,894 | ₩139,182 | -0.12% | 120만 |
|---|
| 2026.01.28 | ₩139,356 | ₩140,657 | ₩138,618 | ₩138,927 | -0.31% | 108.7만 |
|---|
| 2026.01.27 | ₩138,350 | ₩140,000 | ₩137,961 | ₩139,436 | +0.79% | 125만 |
|---|
| 2026.01.26 | ₩138,390 | ₩139,664 | ₩137,773 | ₩138,484 | +0.07% | 135만 |
|---|
| 2026.01.23 | ₩137,545 | ₩137,894 | ₩136,231 | ₩137,237 | -0.22% | 119.5만 |
|---|
| 2026.01.22 | ₩139,570 | ₩139,919 | ₩137,411 | ₩138,015 | -1.11% | 150만 |
|---|
| 2026.01.21 | ₩140,067 | ₩140,550 | ₩138,511 | ₩139,664 | -0.29% | 142.3만 |
|---|
| 2026.01.20 | ₩139,423 | ₩139,705 | ₩138,028 | ₩139,128 | -0.21% | 161만 |
|---|
| 2026.01.16 | ₩138,001 | ₩139,678 | ₩137,518 | ₩139,490 | +1.08% | 187.5만 |
|---|
| 2026.01.15 | ₩138,095 | ₩138,685 | ₩137,344 | ₩138,471 | +0.27% | 108.4만 |
|---|
| 2026.01.14 | ₩136,392 | ₩137,881 | ₩135,332 | ₩137,532 | +0.84% | 121.2만 |
|---|
| 2026.01.13 | ₩134,541 | ₩136,204 | ₩133,991 | ₩136,043 | +1.12% | 142만 |
|---|
| 2026.01.12 | ₩133,951 | ₩135,211 | ₩133,736 | ₩134,393 | +0.33% | 137.9만 |
|---|
| 2026.01.09 | ₩134,313 | ₩135,641 | ₩133,817 | ₩134,004 | -0.23% | 145.1만 |
|---|
| 2026.01.08 | ₩132,676 | ₩135,077 | ₩132,676 | ₩133,508 | +0.63% | 134만 |
|---|
| 2026.01.07 | ₩135,842 | ₩135,842 | ₩132,516 | ₩132,878 | -2.18% | 144.6만 |
|---|
| 2026.01.06 | ₩133,857 | ₩135,319 | ₩133,588 | ₩134,943 | +0.81% | 253.9만 |
|---|
| 2026.01.05 | ₩134,608 | ₩134,608 | ₩131,295 | ₩133,588 | -0.76% | 170.4만 |
|---|
| 2026.01.02 | ₩133,776 | ₩136,083 | ₩132,824 | ₩135,278 | +1.12% | 132.3만 |
|---|
| 2025.12.31 | ₩134,769 | ₩135,587 | ₩133,897 | ₩133,937 | -0.62% | 93.7만 |
|---|
| 2025.12.30 | ₩134,675 | ₩135,574 | ₩134,407 | ₩135,118 | +0.33% | 111.4만 |
|---|
| 2025.12.29 | ₩133,964 | ₩135,104 | ₩133,870 | ₩134,474 | +0.38% | 92.4만 |
|---|
| 2025.12.26 | ₩133,602 | ₩134,045 | ₩133,065 | ₩133,870 | +0.20% | 64.5만 |
|---|
| 2025.12.24 | ₩133,253 | ₩134,045 | ₩133,092 | ₩133,910 | +0.49% | 47.8만 |
|---|
| 2025.12.23 | ₩133,307 | ₩133,696 | ₩132,341 | ₩133,253 | -0.04% | 147.4만 |
|---|
| 2025.12.22 | ₩131,536 | ₩133,642 | ₩131,402 | ₩133,401 | +1.42% | 204.3만 |
|---|
| 2025.12.19 | ₩132,891 | ₩133,964 | ₩132,059 | ₩132,086 | -0.61% | 446.2만 |
|---|
| 2025.12.18 | ₩132,690 | ₩133,401 | ₩132,314 | ₩133,052 | +0.27% | 281만 |
|---|
| 2025.12.17 | ₩131,389 | ₩132,797 | ₩131,201 | ₩132,153 | +0.58% | 342.6만 |
|---|
| 2025.12.16 | ₩132,623 | ₩133,186 | ₩131,241 | ₩131,429 | -0.90% | 297.1만 |
|---|
| 2025.12.15 | ₩131,228 | ₩132,770 | ₩130,826 | ₩132,609 | +1.05% | 274.1만 |
|---|
| 2025.12.12 | ₩129,873 | ₩131,375 | ₩129,525 | ₩130,463 | +0.45% | 219.9만 |
|---|
| 2025.12.11 | ₩131,080 | ₩132,113 | ₩130,222 | ₩130,437 | -0.49% | 154.4만 |
|---|
| 2025.12.10 | ₩131,778 | ₩132,395 | ₩130,866 | ₩131,134 | -0.49% | 98.7만 |
|---|
| 2025.12.09 | ₩132,757 | ₩133,495 | ₩131,724 | ₩131,899 | -0.65% | 143만 |
|---|
| 2025.12.08 | ₩134,259 | ₩134,608 | ₩132,287 | ₩133,213 | -0.78% | 232.8만 |
|---|
| 2025.12.05 | ₩134,863 | ₩135,466 | ₩133,642 | ₩133,937 | -0.69% | 222.2만 |
|---|
| 2025.12.04 | ₩135,587 | ₩136,526 | ₩134,916 | ₩135,265 | -0.24% | 277.2만 |
|---|
| 2025.12.03 | ₩136,204 | ₩136,875 | ₩134,581 | ₩136,097 | -0.08% | 241만 |
|---|
| 2025.12.02 | ₩138,699 | ₩138,699 | ₩136,150 | ₩136,150 | -1.84% | 179.3만 |
|---|
| 2025.12.01 | ₩142,146 | ₩142,320 | ₩137,974 | ₩138,149 | -2.81% | 151.1만 |
|---|
| 2025.11.28 | ₩142,494 | ₩142,991 | ₩142,038 | ₩142,642 | +0.10% | 51.7만 |
|---|
| 2025.11.26 | ₩141,381 | ₩142,374 | ₩140,845 | ₩142,199 | +0.58% | 113.5만 |
|---|
| 2025.11.25 | ₩141,569 | ₩142,481 | ₩139,879 | ₩140,724 | -0.60% | 144.2만 |
|---|
| 2025.11.24 | ₩140,040 | ₩140,804 | ₩138,511 | ₩140,550 | +0.36% | 181.8만 |
|---|
| 2025.11.21 | ₩139,195 | ₩140,778 | ₩138,216 | ₩140,201 | +0.72% | 187.5만 |
|---|
| 2025.11.20 | ₩138,927 | ₩140,107 | ₩138,444 | ₩138,766 | -0.12% | 122.1만 |
|---|
| 2025.11.19 | ₩140,469 | ₩140,576 | ₩137,907 | ₩138,135 | -1.66% | 175.5만 |
|---|
| 2025.11.18 | ₩141,663 | ₩142,280 | ₩140,630 | ₩140,697 | -0.68% | 195만 |
|---|
| 2025.11.17 | ₩141,542 | ₩141,784 | ₩140,711 | ₩141,328 | -0.15% | 206.1만 |
|---|
| 2025.11.14 | ₩140,523 | ₩141,368 | ₩139,946 | ₩140,858 | +0.24% | 158.8만 |
|---|
| 2025.11.13 | ₩141,395 | ₩141,395 | ₩139,477 | ₩140,523 | -0.62% | 189.9만 |
|---|
| 2025.11.12 | ₩140,939 | ₩142,065 | ₩140,509 | ₩141,797 | +0.61% | 132.7만 |
|---|
| 2025.11.11 | ₩139,785 | ₩141,207 | ₩139,249 | ₩141,086 | +0.93% | 126.9만 |
|---|
| 2025.11.10 | ₩139,530 | ₩140,831 | ₩139,222 | ₩139,946 | +0.30% | 149.3만 |
|---|
| 2025.11.07 | ₩137,787 | ₩140,603 | ₩136,875 | ₩140,362 | +1.87% | 228.3만 |
|---|
| 2025.11.06 | ₩137,854 | ₩139,584 | ₩135,278 | ₩136,821 | -0.75% | 286.2만 |
|---|
| 2025.11.05 | ₩136,620 | ₩137,290 | ₩135,305 | ₩135,842 | -0.57% | 178.5만 |
|---|
| 2025.11.04 | ₩136,955 | ₩137,103 | ₩136,003 | ₩136,687 | -0.20% | 136.6만 |
|---|
| 2025.11.03 | ₩136,191 | ₩136,767 | ₩134,313 | ₩136,191 | 0.00% | 147.6만 |
|---|
| 2025.10.31 | ₩136,955 | ₩137,666 | ₩136,284 | ₩136,834 | -0.09% | 159.1만 |
|---|
| 2025.10.30 | ₩137,666 | ₩138,565 | ₩137,210 | ₩137,787 | +0.09% | 145.4만 |
|---|
| 2025.10.29 | ₩138,256 | ₩138,766 | ₩136,687 | ₩137,183 | -0.78% | 122.2만 |
|---|
| 2025.10.28 | ₩140,643 | ₩140,751 | ₩138,404 | ₩138,578 | -1.47% | 139.9만 |
|---|
| 2025.10.27 | ₩140,000 | ₩140,657 | ₩138,900 | ₩140,576 | +0.41% | 98.1만 |
|---|
| 2025.10.24 | ₩140,483 | ₩141,099 | ₩139,517 | ₩139,866 | -0.44% | 81.2만 |
|---|
| 2025.10.23 | ₩142,065 | ₩142,065 | ₩139,651 | ₩139,933 | -1.50% | 180.6만 |
|---|
| 2025.10.22 | ₩140,885 | ₩141,944 | ₩140,134 | ₩141,341 | +0.32% | 131.4만 |
|---|
| 2025.10.21 | ₩142,186 | ₩142,401 | ₩140,134 | ₩140,724 | -1.03% | 89만 |
|---|
| 2025.10.20 | ₩142,387 | ₩143,152 | ₩141,301 | ₩141,757 | -0.44% | 221.7만 |
|---|
| 2025.10.17 | ₩141,287 | ₩141,931 | ₩140,348 | ₩141,529 | +0.17% | 122.5만 |
|---|
| 2025.10.16 | ₩141,636 | ₩142,481 | ₩140,429 | ₩141,113 | -0.37% | 208.9만 |
|---|
| 2025.10.15 | ₩140,027 | ₩141,676 | ₩139,477 | ₩141,354 | +0.95% | 235.2만 |
|---|
| 2025.10.14 | ₩139,289 | ₩140,523 | ₩138,940 | ₩139,798 | +0.37% | 165.2만 |
|---|
| 2025.10.13 | ₩138,860 | ₩140,201 | ₩138,497 | ₩138,900 | +0.03% | 162.2만 |
|---|
| 2025.10.10 | ₩138,457 | ₩140,630 | ₩138,122 | ₩139,047 | +0.43% | 209.9만 |
|---|