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 | ₩136,105 | ₩137,285 | ₩136,065 | ₩137,044 | +0.69% | 148.3만 |
| 2026.10.08 | ₩135,676 | ₩136,735 | ₩134,871 | ₩136,575 | +0.66% | 276.9만 |
| 2026.10.07 | ₩136,266 | ₩136,896 | ₩135,327 | ₩135,877 | -0.29% | 349.3만 |
| 2026.10.06 | ₩134,362 | ₩136,400 | ₩133,436 | ₩136,360 | +1.49% | 273.4만 |
| 2026.10.05 | ₩134,201 | ₩134,563 | ₩133,061 | ₩133,705 | -0.37% | 246.7만 |
| 2026.10.02 | ₩134,161 | ₩135,502 | ₩133,705 | ₩134,027 | -0.10% | 240.7만 |
| 2026.10.01 | ₩132,525 | ₩133,718 | ₩131,666 | ₩133,624 | +0.83% | 229.6만 |
| 2026.09.30 | ₩135,099 | ₩135,435 | ₩133,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,276 |
| -1.35% |
| 229.3만 |
| 2026.09.29 | ₩132,457 | ₩134,938 | ₩132,431 | ₩134,442 | +1.50% | 286.9만 |
|---|
| 2026.09.28 | ₩133,155 | ₩133,852 | ₩132,243 | ₩133,289 | +0.10% | 239.2만 |
|---|
| 2026.09.25 | ₩132,846 | ₩133,477 | ₩131,760 | ₩133,289 | +0.33% | 242.7만 |
|---|
| 2026.09.24 | ₩134,201 | ₩134,362 | ₩132,954 | ₩133,034 | -0.87% | 233.1만 |
|---|
| 2026.09.23 | ₩135,622 | ₩135,622 | ₩133,530 | ₩133,758 | -1.37% | 139.9만 |
|---|
| 2026.09.22 | ₩136,347 | ₩137,057 | ₩135,770 | ₩136,333 | -0.01% | 166.9만 |
|---|
| 2026.09.21 | ₩136,829 | ₩137,285 | ₩136,159 | ₩136,561 | -0.20% | 185.3만 |
|---|
| 2026.09.18 | ₩137,500 | ₩138,237 | ₩137,071 | ₩137,098 | -0.29% | 284.3만 |
|---|
| 2026.09.17 | ₩138,693 | ₩139,780 | ₩138,573 | ₩139,337 | +0.46% | 173.7만 |
|---|
| 2026.09.16 | ₩139,029 | ₩139,699 | ₩137,634 | ₩138,184 | -0.61% | 108.1만 |
|---|
| 2026.09.15 | ₩139,512 | ₩140,584 | ₩137,621 | ₩138,157 | -0.97% | 123.9만 |
|---|
| 2026.09.14 | ₩141,054 | ₩141,711 | ₩139,163 | ₩139,431 | -1.15% | 236.5만 |
|---|
| 2026.09.11 | ₩141,671 | ₩142,073 | ₩140,423 | ₩140,678 | -0.70% | 88.8만 |
|---|
| 2026.09.10 | ₩142,770 | ₩143,602 | ₩140,732 | ₩140,745 | -1.42% | 144.8만 |
|---|
| 2026.09.09 | ₩143,213 | ₩143,655 | ₩141,469 | ₩142,489 | -0.51% | 160.6만 |
|---|
| 2026.09.08 | ₩141,550 | ₩144,031 | ₩141,322 | ₩143,132 | +1.12% | 166만 |
|---|
| 2026.09.04 | ₩141,899 | ₩143,454 | ₩141,872 | ₩142,784 | +0.62% | 166.6만 |
|---|
| 2026.09.03 | ₩142,636 | ₩143,830 | ₩141,979 | ₩142,703 | +0.05% | 169.3만 |
|---|
| 2026.09.02 | ₩142,220 | ₩142,650 | ₩140,705 | ₩142,006 | -0.15% | 120.3만 |
|---|
| 2026.09.01 | ₩142,676 | ₩143,173 | ₩141,121 | ₩142,274 | -0.28% | 123.8만 |
|---|
| 2026.08.31 | ₩141,067 | ₩142,676 | ₩140,531 | ₩142,167 | +0.78% | 125.3만 |
|---|
| 2026.08.28 | ₩144,058 | ₩144,058 | ₩141,939 | ₩142,314 | -1.21% | 109.5만 |
|---|
| 2026.08.27 | ₩142,985 | ₩143,562 | ₩142,153 | ₩143,159 | +0.12% | 110.5만 |
|---|
| 2026.08.26 | ₩143,870 | ₩144,996 | ₩143,602 | ₩144,500 | +0.44% | 95.7만 |
|---|
| 2026.08.25 | ₩144,044 | ₩144,420 | ₩143,079 | ₩143,267 | -0.54% | 94.8만 |
|---|
| 2026.08.24 | ₩142,690 | ₩143,843 | ₩141,805 | ₩143,709 | +0.71% | 126.5만 |
|---|
| 2026.08.21 | ₩146,043 | ₩147,075 | ₩142,220 | ₩142,328 | -2.54% | 158.7만 |
|---|
| 2026.08.20 | ₩145,680 | ₩147,531 | ₩145,318 | ₩145,895 | +0.15% | 173.1만 |
|---|
| 2026.08.19 | ₩148,255 | ₩148,658 | ₩146,244 | ₩146,552 | -1.15% | 138.4만 |
|---|
| 2026.08.18 | ₩148,215 | ₩148,778 | ₩146,686 | ₩147,075 | -0.77% | 133.9만 |
|---|
| 2026.08.17 | ₩146,498 | ₩147,290 | ₩145,747 | ₩146,807 | +0.21% | 96만 |
|---|
| 2026.08.14 | ₩146,083 | ₩147,612 | ₩146,083 | ₩147,169 | +0.74% | 100.3만 |
|---|
| 2026.08.13 | ₩146,740 | ₩147,223 | ₩145,989 | ₩146,338 | -0.27% | 236.3만 |
|---|
| 2026.08.12 | ₩144,822 | ₩146,069 | ₩144,380 | ₩145,935 | +0.77% | 150.6만 |
|---|
| 2026.08.11 | ₩143,494 | ₩144,996 | ₩142,757 | ₩144,594 | +0.77% | 103.9만 |
|---|
| 2026.08.10 | ₩145,265 | ₩145,747 | ₩143,186 | ₩143,494 | -1.22% | 187.7만 |
|---|
| 2026.08.07 | ₩144,688 | ₩146,928 | ₩143,722 | ₩145,962 | +0.88% | 136.7만 |
|---|
| 2026.08.06 | ₩147,357 | ₩147,638 | ₩143,548 | ₩145,198 | -1.47% | 191.3만 |
|---|
| 2026.08.05 | ₩146,150 | ₩146,941 | ₩143,749 | ₩146,110 | -0.03% | 166.4만 |
|---|
| 2026.08.04 | ₩145,882 | ₩147,451 | ₩144,809 | ₩146,767 | +0.61% | 169.8만 |
|---|
| 2026.08.03 | ₩146,123 | ₩148,269 | ₩145,520 | ₩146,847 | +0.50% | 229.2만 |
|---|
| 2026.07.31 | ₩145,868 | ₩147,853 | ₩143,749 | ₩146,995 | +0.77% | 275.9만 |
|---|
| 2026.07.30 | ₩148,537 | ₩148,537 | ₩144,541 | ₩145,841 | -1.81% | 196.7만 |
|---|
| 2026.07.29 | ₩151,407 | ₩151,407 | ₩147,276 | ₩147,477 | -2.60% | 111.9만 |
|---|
| 2026.07.28 | ₩151,675 | ₩153,888 | ₩150,790 | ₩150,884 | -0.52% | 119.2만 |
|---|
| 2026.07.27 | ₩151,662 | ₩152,748 | ₩149,730 | ₩150,347 | -0.87% | 114.2만 |
|---|
| 2026.07.24 | ₩152,802 | ₩153,982 | ₩151,863 | ₩152,587 | -0.14% | 109.1만 |
|---|
| 2026.07.23 | ₩149,878 | ₩152,185 | ₩149,744 | ₩151,903 | +1.35% | 88.7만 |
|---|
| 2026.07.22 | ₩148,953 | ₩150,414 | ₩148,255 | ₩150,213 | +0.85% | 95.1만 |
|---|
| 2026.07.21 | ₩147,571 | ₩148,135 | ₩146,203 | ₩147,437 | -0.09% | 156.8만 |
|---|
| 2026.07.20 | ₩150,079 | ₩151,072 | ₩147,732 | ₩148,081 | -1.33% | 151.6만 |
|---|
| 2026.07.17 | ₩153,070 | ₩154,330 | ₩148,899 | ₩149,596 | -2.27% | 201.8만 |
|---|
| 2026.07.16 | ₩149,663 | ₩151,675 | ₩149,476 | ₩151,675 | +1.34% | 118.6만 |
|---|
| 2026.07.15 | ₩150,978 | ₩151,997 | ₩148,859 | ₩149,368 | -1.07% | 171.5만 |
|---|
| 2026.07.14 | ₩153,257 | ₩154,035 | ₩151,219 | ₩151,474 | -1.16% | 170.7만 |
|---|
| 2026.07.13 | ₩151,782 | ₩153,070 | ₩151,353 | ₩152,118 | +0.22% | 126.9만 |
|---|
| 2026.07.10 | ₩149,958 | ₩151,890 | ₩149,958 | ₩151,460 | +1.00% | 117.4만 |
|---|
| 2026.07.09 | ₩151,541 | ₩151,863 | ₩149,583 | ₩149,891 | -1.09% | 146.9만 |
|---|
| 2026.07.08 | ₩153,338 | ₩153,848 | ₩151,541 | ₩151,796 | -1.01% | 138.1만 |
|---|
| 2026.07.07 | ₩152,922 | ₩156,101 | ₩152,869 | ₩153,459 | +0.35% | 140.1만 |
|---|
| 2026.07.06 | ₩153,700 | ₩153,982 | ₩151,393 | ₩151,527 | -1.41% | 163.9만 |
|---|
| 2026.07.02 | ₩151,796 | ₩154,545 | ₩151,179 | ₩154,250 | +1.62% | 133.6만 |
|---|
| 2026.07.01 | ₩151,916 | ₩152,104 | ₩150,173 | ₩150,455 | -0.96% | 300만 |
|---|
| 2026.06.30 | ₩152,681 | ₩153,606 | ₩151,554 | ₩151,595 | -0.71% | 182.6만 |
|---|
| 2026.06.29 | ₩156,101 | ₩157,428 | ₩153,365 | ₩153,673 | -1.55% | 373.1만 |
|---|
| 2026.06.26 | ₩154,263 | ₩158,675 | ₩153,298 | ₩158,675 | +2.86% | 421.9만 |
|---|
| 2026.06.25 | ₩152,936 | ₩153,955 | ₩151,621 | ₩153,593 | +0.43% | 200만 |
|---|
| 2026.06.24 | ₩151,541 | ₩152,171 | ₩150,227 | ₩151,970 | +0.28% | 175.5만 |
|---|
| 2026.06.23 | ₩148,135 | ₩150,119 | ₩146,995 | ₩149,798 | +1.12% | 202만 |
|---|
| 2026.06.22 | ₩145,734 | ₩147,974 | ₩145,640 | ₩147,115 | +0.95% | 202.4만 |
|---|
| 2026.06.18 | ₩146,324 | ₩147,638 | ₩145,064 | ₩145,734 | -0.40% | 240.4만 |
|---|
| 2026.06.17 | ₩147,249 | ₩148,296 | ₩145,292 | ₩146,069 | -0.80% | 166.4만 |
|---|
| 2026.06.16 | ₩147,397 | ₩149,342 | ₩146,887 | ₩148,161 | +0.52% | 163.8만 |
|---|
| 2026.06.15 | ₩145,251 | ₩147,665 | ₩144,701 | ₩146,941 | +1.16% | 147만 |
|---|
| 2026.06.12 | ₩145,774 | ₩147,062 | ₩145,412 | ₩146,177 | +0.28% | 133.2만 |
|---|
| 2026.06.11 | ₩146,928 | ₩147,853 | ₩144,889 | ₩145,171 | -1.20% | 142.5만 |
|---|
| 2026.06.10 | ₩146,338 | ₩146,780 | ₩145,010 | ₩145,868 | -0.32% | 131만 |
|---|
| 2026.06.09 | ₩143,347 | ₩145,613 | ₩142,341 | ₩144,822 | +1.03% | 132.9만 |
|---|
| 2026.06.08 | ₩146,083 | ₩146,941 | ₩143,562 | ₩143,696 | -1.63% | 137.4만 |
|---|
| 2026.06.05 | ₩144,433 | ₩147,692 | ₩144,192 | ₩146,539 | +1.46% | 202만 |
|---|
| 2026.06.04 | ₩143,360 | ₩144,621 | ₩141,577 | ₩143,481 | +0.08% | 130.1만 |
|---|
| 2026.06.03 | ₩143,709 | ₩145,801 | ₩142,301 | ₩142,462 | -0.87% | 199.1만 |
|---|
| 2026.06.02 | ₩140,933 | ₩143,548 | ₩140,933 | ₩143,199 | +1.61% | 186.7만 |
|---|
| 2026.06.01 | ₩143,079 | ₩143,454 | ₩140,893 | ₩140,933 | -1.50% | 159만 |
|---|
| 2026.05.29 | ₩145,761 | ₩146,297 | ₩144,272 | ₩144,795 | -0.66% | 390.3만 |
|---|
| 2026.05.28 | ₩148,658 | ₩149,274 | ₩145,680 | ₩146,083 | -1.73% | 161.3만 |
|---|
| 2026.05.27 | ₩148,698 | ₩149,476 | ₩147,893 | ₩149,020 | +0.22% | 148.6만 |
|---|
| 2026.05.26 | ₩150,428 | ₩150,428 | ₩148,349 | ₩148,899 | -1.02% | 111.9만 |
|---|
| 2026.05.22 | ₩147,571 | ₩149,623 | ₩146,539 | ₩149,248 | +1.14% | 181.7만 |
|---|
| 2026.05.21 | ₩147,142 | ₩148,175 | ₩146,096 | ₩147,303 | +0.11% | 194.5만 |
|---|
| 2026.05.20 | ₩146,646 | ₩147,156 | ₩145,426 | ₩145,761 | -0.60% | 220.4만 |
|---|
| 2026.05.19 | ₩143,709 | ₩146,579 | ₩143,199 | ₩146,177 | +1.72% | 188만 |
|---|
| 2026.05.18 | ₩143,857 | ₩144,943 | ₩141,832 | ₩144,004 | +0.10% | 188.2만 |
|---|
| 2026.05.15 | ₩146,177 | ₩146,686 | ₩142,475 | ₩142,636 | -2.42% | 248.7만 |
|---|
| 2026.05.14 | ₩146,284 | ₩146,981 | ₩145,949 | ₩146,981 | +0.48% | 164.2만 |
|---|
| 2026.05.13 | ₩145,949 | ₩146,780 | ₩144,755 | ₩146,297 | +0.24% | 164.7만 |
|---|
| 2026.05.12 | ₩147,370 | ₩147,732 | ₩146,043 | ₩146,834 | -0.36% | 203.8만 |
|---|
| 2026.05.11 | ₩147,169 | ₩148,161 | ₩146,405 | ₩147,504 | +0.23% | 162.1만 |
|---|
| 2026.05.08 | ₩146,418 | ₩147,075 | ₩145,278 | ₩146,271 | -0.10% | 175.5만 |
|---|
| 2026.05.07 | ₩146,445 | ₩146,579 | ₩144,433 | ₩145,868 | -0.39% | 149.5만 |
|---|
| 2026.05.06 | ₩146,512 | ₩149,529 | ₩144,836 | ₩146,968 | +0.31% | 259.9만 |
|---|
| 2026.05.05 | ₩150,709 | ₩151,823 | ₩149,449 | ₩149,717 | -0.66% | 140.3만 |
|---|
| 2026.05.04 | ₩150,951 | ₩152,627 | ₩149,891 | ₩150,723 | -0.15% | 179만 |
|---|
| 2026.05.01 | ₩152,386 | ₩155,014 | ₩151,501 | ₩152,292 | -0.06% | 206.9만 |
|---|
| 2026.04.30 | ₩150,173 | ₩152,654 | ₩148,886 | ₩152,413 | +1.49% | 195.5만 |
|---|
| 2026.04.29 | ₩149,650 | ₩150,602 | ₩148,363 | ₩149,248 | -0.27% | 142.1만 |
|---|
| 2026.04.28 | ₩151,568 | ₩151,930 | ₩149,918 | ₩150,468 | -0.73% | 137.4만 |
|---|
| 2026.04.27 | ₩149,382 | ₩150,535 | ₩148,604 | ₩150,079 | +0.47% | 173.8만 |
|---|
| 2026.04.24 | ₩150,066 | ₩150,642 | ₩148,819 | ₩149,020 | -0.70% | 126.8만 |
|---|
| 2026.04.23 | ₩147,491 | ₩150,549 | ₩147,303 | ₩150,267 | +1.88% | 132.5만 |
|---|
| 2026.04.22 | ₩148,698 | ₩149,181 | ₩145,520 | ₩146,498 | -1.48% | 205만 |
|---|
| 2026.04.21 | ₩150,200 | ₩150,213 | ₩147,343 | ₩147,464 | -1.82% | 173.4만 |
|---|
| 2026.04.20 | ₩150,937 | ₩151,702 | ₩148,644 | ₩149,221 | -1.14% | 171.2만 |
|---|
| 2026.04.17 | ₩149,489 | ₩151,581 | ₩148,403 | ₩151,152 | +1.11% | 174만 |
|---|
| 2026.04.16 | ₩148,269 | ₩150,669 | ₩148,269 | ₩150,575 | +1.56% | 162.8만 |
|---|
| 2026.04.15 | ₩149,181 | ₩149,556 | ₩147,853 | ₩148,510 | -0.45% | 128.1만 |
|---|
| 2026.04.14 | ₩149,784 | ₩150,629 | ₩148,497 | ₩150,012 | +0.15% | 101.2만 |
|---|
| 2026.04.13 | ₩151,782 | ₩151,943 | ₩149,127 | ₩149,905 | -1.24% | 167.2만 |
|---|
| 2026.04.10 | ₩152,869 | ₩153,606 | ₩151,286 | ₩152,144 | -0.47% | 116.4만 |
|---|
| 2026.04.09 | ₩151,420 | ₩154,934 | ₩151,232 | ₩153,311 | +1.25% | 165.3만 |
|---|
| 2026.04.08 | ₩148,255 | ₩151,380 | ₩147,638 | ₩151,353 | +2.09% | 178만 |
|---|
| 2026.04.07 | ₩149,342 | ₩150,978 | ₩149,221 | ₩149,301 | -0.03% | 184.1만 |
|---|
| 2026.04.06 | ₩149,248 | ₩150,777 | ₩148,617 | ₩149,449 | +0.13% | 183만 |
|---|
| 2026.04.02 | ₩148,859 | ₩150,575 | ₩148,000 | ₩149,771 | +0.61% | 103.4만 |
|---|
| 2026.04.01 | ₩146,405 | ₩148,845 | ₩146,405 | ₩148,577 | +1.48% | 169.7만 |
|---|
| 2026.03.31 | ₩147,974 | ₩147,974 | ₩145,721 | ₩147,410 | -0.38% | 153.7만 |
|---|
| 2026.03.30 | ₩147,947 | ₩148,269 | ₩146,606 | ₩147,089 | -0.58% | 173.8만 |
|---|
| 2026.03.27 | ₩145,747 | ₩146,941 | ₩145,050 | ₩145,801 | +0.04% | 148.4만 |
|---|
| 2026.03.26 | ₩143,950 | ₩145,828 | ₩143,749 | ₩145,600 | +1.15% | 111만 |
|---|
| 2026.03.25 | ₩145,627 | ₩145,975 | ₩144,339 | ₩144,567 | -0.73% | 98.6만 |
|---|
| 2026.03.24 | ₩142,663 | ₩145,962 | ₩142,609 | ₩144,420 | +1.23% | 146.4만 |
|---|
| 2026.03.23 | ₩143,682 | ₩144,608 | ₩142,368 | ₩143,360 | -0.22% | 146.6만 |
|---|
| 2026.03.20 | ₩146,861 | ₩147,370 | ₩141,697 | ₩142,234 | -3.15% | 337.6만 |
|---|
| 2026.03.19 | ₩147,585 | ₩148,979 | ₩144,983 | ₩146,928 | -0.45% | 197.4만 |
|---|
| 2026.03.18 | ₩149,221 | ₩149,704 | ₩148,242 | ₩148,524 | -0.47% | 150.4만 |
|---|
| 2026.03.17 | ₩152,279 | ₩152,788 | ₩150,200 | ₩150,508 | -1.16% | 141.9만 |
|---|
| 2026.03.16 | ₩151,541 | ₩151,541 | ₩149,234 | ₩151,353 | -0.12% | 157.7만 |
|---|
| 2026.03.13 | ₩149,033 | ₩151,085 | ₩148,336 | ₩150,253 | +0.82% | 152.5만 |
|---|
| 2026.03.12 | ₩146,646 | ₩149,087 | ₩146,257 | ₩147,518 | +0.59% | 192.3만 |
|---|
| 2026.03.11 | ₩147,907 | ₩148,188 | ₩146,271 | ₩146,646 | -0.85% | 125.3만 |
|---|
| 2026.03.10 | ₩147,370 | ₩149,771 | ₩147,209 | ₩148,041 | +0.46% | 197만 |
|---|
| 2026.03.09 | ₩148,819 | ₩149,261 | ₩147,451 | ₩149,073 | +0.17% | 169.7만 |
|---|
| 2026.03.06 | ₩148,658 | ₩149,985 | ₩147,679 | ₩149,556 | +0.60% | 186.1만 |
|---|
| 2026.03.05 | ₩150,964 | ₩151,380 | ₩148,658 | ₩149,409 | -1.03% | 149.7만 |
|---|
| 2026.03.04 | ₩150,052 | ₩152,279 | ₩149,167 | ₩151,983 | +1.29% | 211.5만 |
|---|
| 2026.03.03 | ₩149,985 | ₩151,675 | ₩146,874 | ₩150,186 | +0.13% | 207.8만 |
|---|
| 2026.03.02 | ₩151,675 | ₩152,399 | ₩151,206 | ₩151,407 | -0.18% | 198.5만 |
|---|
| 2026.02.27 | ₩150,857 | ₩152,131 | ₩150,347 | ₩151,916 | +0.70% | 174.9만 |
|---|
| 2026.02.26 | ₩150,079 | ₩150,830 | ₩149,462 | ₩150,240 | +0.11% | 171.4만 |
|---|
| 2026.02.25 | ₩149,342 | ₩150,200 | ₩147,048 | ₩149,449 | +0.07% | 168.9만 |
|---|
| 2026.02.24 | ₩149,020 | ₩149,368 | ₩146,861 | ₩149,221 | +0.13% | 169만 |
|---|
| 2026.02.23 | ₩148,269 | ₩150,200 | ₩147,786 | ₩149,073 | +0.54% | 295.8만 |
|---|
| 2026.02.20 | ₩147,732 | ₩147,947 | ₩145,908 | ₩147,585 | -0.10% | 207.1만 |
|---|
| 2026.02.19 | ₩145,815 | ₩147,746 | ₩145,815 | ₩147,249 | +0.98% | 152.6만 |
|---|
| 2026.02.18 | ₩148,269 | ₩148,778 | ₩145,184 | ₩145,251 | -2.04% | 184.8만 |
|---|
| 2026.02.17 | ₩150,052 | ₩151,085 | ₩148,000 | ₩148,242 | -1.21% | 143.6만 |
|---|
| 2026.02.13 | ₩146,378 | ₩149,194 | ₩146,284 | ₩148,819 | +1.67% | 306만 |
|---|
| 2026.02.12 | ₩145,439 | ₩148,188 | ₩143,039 | ₩146,633 | +0.82% | 304.5만 |
|---|
| 2026.02.11 | ₩141,563 | ₩142,958 | ₩140,812 | ₩142,180 | +0.44% | 238.5만 |
|---|
| 2026.02.10 | ₩140,370 | ₩142,931 | ₩139,874 | ₩141,858 | +1.06% | 257.4만 |
|---|
| 2026.02.09 | ₩140,718 | ₩140,718 | ₩139,404 | ₩139,820 | -0.64% | 288.9만 |
|---|
| 2026.02.06 | ₩141,778 | ₩142,381 | ₩139,431 | ₩140,933 | -0.60% | 187.1만 |
|---|
| 2026.02.05 | ₩141,309 | ₩141,738 | ₩140,088 | ₩140,558 | -0.53% | 166.7만 |
|---|
| 2026.02.04 | ₩140,356 | ₩141,550 | ₩139,847 | ₩140,477 | +0.09% | 209.7만 |
|---|
| 2026.02.03 | ₩137,057 | ₩139,726 | ₩137,057 | ₩139,485 | +1.77% | 218.3만 |
|---|
| 2026.02.02 | ₩138,935 | ₩139,646 | ₩136,990 | ₩137,326 | -1.16% | 161.1만 |
|---|
| 2026.01.30 | ₩138,761 | ₩138,975 | ₩136,776 | ₩138,506 | -0.18% | 186.6만 |
|---|
| 2026.01.29 | ₩139,324 | ₩140,477 | ₩137,875 | ₩139,163 | -0.12% | 120만 |
|---|
| 2026.01.28 | ₩139,337 | ₩140,638 | ₩138,600 | ₩138,908 | -0.31% | 108.7만 |
|---|
| 2026.01.27 | ₩138,331 | ₩139,981 | ₩137,942 | ₩139,418 | +0.79% | 125만 |
|---|
| 2026.01.26 | ₩138,372 | ₩139,646 | ₩137,755 | ₩138,465 | +0.07% | 135만 |
|---|
| 2026.01.23 | ₩137,527 | ₩137,875 | ₩136,212 | ₩137,218 | -0.22% | 119.5만 |
|---|
| 2026.01.22 | ₩139,552 | ₩139,900 | ₩137,393 | ₩137,996 | -1.11% | 150만 |
|---|
| 2026.01.21 | ₩140,048 | ₩140,531 | ₩138,492 | ₩139,646 | -0.29% | 142.3만 |
|---|
| 2026.01.20 | ₩139,404 | ₩139,686 | ₩138,010 | ₩139,109 | -0.21% | 161만 |
|---|
| 2026.01.16 | ₩137,983 | ₩139,659 | ₩137,500 | ₩139,471 | +1.08% | 187.5만 |
|---|
| 2026.01.15 | ₩138,077 | ₩138,667 | ₩137,326 | ₩138,452 | +0.27% | 108.4만 |
|---|
| 2026.01.14 | ₩136,373 | ₩137,862 | ₩135,314 | ₩137,513 | +0.84% | 121.2만 |
|---|
| 2026.01.13 | ₩134,523 | ₩136,186 | ₩133,973 | ₩136,025 | +1.12% | 142만 |
|---|
| 2026.01.12 | ₩133,933 | ₩135,193 | ₩133,718 | ₩134,375 | +0.33% | 137.9만 |
|---|
| 2026.01.09 | ₩134,295 | ₩135,622 | ₩133,799 | ₩133,986 | -0.23% | 145.1만 |
|---|
| 2026.01.08 | ₩132,659 | ₩135,059 | ₩132,659 | ₩133,490 | +0.63% | 134만 |
|---|
| 2026.01.07 | ₩135,824 | ₩135,824 | ₩132,498 | ₩132,860 | -2.18% | 144.6만 |
|---|
| 2026.01.06 | ₩133,839 | ₩135,301 | ₩133,571 | ₩134,925 | +0.81% | 253.9만 |
|---|
| 2026.01.05 | ₩134,590 | ₩134,590 | ₩131,277 | ₩133,571 | -0.76% | 170.4만 |
|---|
| 2026.01.02 | ₩133,758 | ₩136,065 | ₩132,806 | ₩135,260 | +1.12% | 132.3만 |
|---|
| 2025.12.31 | ₩134,751 | ₩135,569 | ₩133,879 | ₩133,919 | -0.62% | 93.7만 |
|---|
| 2025.12.30 | ₩134,657 | ₩135,555 | ₩134,389 | ₩135,099 | +0.33% | 111.4만 |
|---|
| 2025.12.29 | ₩133,946 | ₩135,086 | ₩133,852 | ₩134,456 | +0.38% | 92.4만 |
|---|
| 2025.12.26 | ₩133,584 | ₩134,027 | ₩133,048 | ₩133,852 | +0.20% | 64.5만 |
|---|
| 2025.12.24 | ₩133,235 | ₩134,027 | ₩133,074 | ₩133,892 | +0.49% | 47.8만 |
|---|
| 2025.12.23 | ₩133,289 | ₩133,678 | ₩132,323 | ₩133,235 | -0.04% | 147.4만 |
|---|
| 2025.12.22 | ₩131,519 | ₩133,624 | ₩131,385 | ₩133,383 | +1.42% | 204.3만 |
|---|
| 2025.12.19 | ₩132,873 | ₩133,946 | ₩132,042 | ₩132,069 | -0.61% | 446.2만 |
|---|
| 2025.12.18 | ₩132,672 | ₩133,383 | ₩132,297 | ₩133,034 | +0.27% | 281만 |
|---|
| 2025.12.17 | ₩131,371 | ₩132,779 | ₩131,183 | ₩132,136 | +0.58% | 342.6만 |
|---|
| 2025.12.16 | ₩132,605 | ₩133,168 | ₩131,224 | ₩131,411 | -0.90% | 297.1만 |
|---|
| 2025.12.15 | ₩131,210 | ₩132,753 | ₩130,808 | ₩132,592 | +1.05% | 274.1만 |
|---|
| 2025.12.12 | ₩129,856 | ₩131,358 | ₩129,507 | ₩130,446 | +0.45% | 219.9만 |
|---|
| 2025.12.11 | ₩131,063 | ₩132,095 | ₩130,204 | ₩130,419 | -0.49% | 154.4만 |
|---|
| 2025.12.10 | ₩131,760 | ₩132,377 | ₩130,848 | ₩131,116 | -0.49% | 98.7만 |
|---|
| 2025.12.09 | ₩132,739 | ₩133,477 | ₩131,706 | ₩131,881 | -0.65% | 143만 |
|---|
| 2025.12.08 | ₩134,241 | ₩134,590 | ₩132,270 | ₩133,195 | -0.78% | 232.8만 |
|---|
| 2025.12.05 | ₩134,845 | ₩135,448 | ₩133,624 | ₩133,919 | -0.69% | 222.2만 |
|---|
| 2025.12.04 | ₩135,569 | ₩136,508 | ₩134,898 | ₩135,247 | -0.24% | 277.2만 |
|---|
| 2025.12.03 | ₩136,186 | ₩136,856 | ₩134,563 | ₩136,078 | -0.08% | 241만 |
|---|
| 2025.12.02 | ₩138,680 | ₩138,680 | ₩136,132 | ₩136,132 | -1.84% | 179.3만 |
|---|
| 2025.12.01 | ₩142,127 | ₩142,301 | ₩137,956 | ₩138,130 | -2.81% | 151.1만 |
|---|
| 2025.11.28 | ₩142,475 | ₩142,971 | ₩142,019 | ₩142,623 | +0.10% | 51.7만 |
|---|
| 2025.11.26 | ₩141,362 | ₩142,355 | ₩140,826 | ₩142,180 | +0.58% | 113.5만 |
|---|
| 2025.11.25 | ₩141,550 | ₩142,462 | ₩139,860 | ₩140,705 | -0.60% | 144.2만 |
|---|
| 2025.11.24 | ₩140,021 | ₩140,786 | ₩138,492 | ₩140,531 | +0.36% | 181.8만 |
|---|
| 2025.11.21 | ₩139,176 | ₩140,759 | ₩138,197 | ₩140,182 | +0.72% | 187.5만 |
|---|
| 2025.11.20 | ₩138,908 | ₩140,088 | ₩138,425 | ₩138,747 | -0.12% | 122.1만 |
|---|
| 2025.11.19 | ₩140,450 | ₩140,558 | ₩137,889 | ₩138,117 | -1.66% | 175.5만 |
|---|
| 2025.11.18 | ₩141,644 | ₩142,261 | ₩140,611 | ₩140,678 | -0.68% | 195만 |
|---|
| 2025.11.17 | ₩141,523 | ₩141,765 | ₩140,692 | ₩141,309 | -0.15% | 206.1만 |
|---|
| 2025.11.14 | ₩140,504 | ₩141,349 | ₩139,927 | ₩140,839 | +0.24% | 158.8만 |
|---|
| 2025.11.13 | ₩141,376 | ₩141,376 | ₩139,458 | ₩140,504 | -0.62% | 189.9만 |
|---|
| 2025.11.12 | ₩140,920 | ₩142,046 | ₩140,490 | ₩141,778 | +0.61% | 132.7만 |
|---|
| 2025.11.11 | ₩139,766 | ₩141,188 | ₩139,230 | ₩141,067 | +0.93% | 126.9만 |
|---|
| 2025.11.10 | ₩139,512 | ₩140,812 | ₩139,203 | ₩139,927 | +0.30% | 149.3만 |
|---|
| 2025.11.07 | ₩137,768 | ₩140,584 | ₩136,856 | ₩140,343 | +1.87% | 228.3만 |
|---|
| 2025.11.06 | ₩137,835 | ₩139,565 | ₩135,260 | ₩136,803 | -0.75% | 286.2만 |
|---|
| 2025.11.05 | ₩136,601 | ₩137,272 | ₩135,287 | ₩135,824 | -0.57% | 178.5만 |
|---|
| 2025.11.04 | ₩136,937 | ₩137,084 | ₩135,985 | ₩136,668 | -0.20% | 136.6만 |
|---|
| 2025.11.03 | ₩136,172 | ₩136,749 | ₩134,295 | ₩136,172 | 0.00% | 147.6만 |
|---|
| 2025.10.31 | ₩136,937 | ₩137,647 | ₩136,266 | ₩136,816 | -0.09% | 159.1만 |
|---|
| 2025.10.30 | ₩137,647 | ₩138,546 | ₩137,191 | ₩137,768 | +0.09% | 145.4만 |
|---|
| 2025.10.29 | ₩138,237 | ₩138,747 | ₩136,668 | ₩137,165 | -0.78% | 122.2만 |
|---|
| 2025.10.28 | ₩140,625 | ₩140,732 | ₩138,385 | ₩138,559 | -1.47% | 139.9만 |
|---|
| 2025.10.27 | ₩139,981 | ₩140,638 | ₩138,881 | ₩140,558 | +0.41% | 98.1만 |
|---|
| 2025.10.24 | ₩140,464 | ₩141,081 | ₩139,498 | ₩139,847 | -0.44% | 81.2만 |
|---|
| 2025.10.23 | ₩142,046 | ₩142,046 | ₩139,632 | ₩139,914 | -1.50% | 180.6만 |
|---|
| 2025.10.22 | ₩140,866 | ₩141,925 | ₩140,115 | ₩141,322 | +0.32% | 131.4만 |
|---|
| 2025.10.21 | ₩142,167 | ₩142,381 | ₩140,115 | ₩140,705 | -1.03% | 89만 |
|---|
| 2025.10.20 | ₩142,368 | ₩143,132 | ₩141,282 | ₩141,738 | -0.44% | 221.7만 |
|---|
| 2025.10.17 | ₩141,268 | ₩141,912 | ₩140,330 | ₩141,510 | +0.17% | 122.5만 |
|---|
| 2025.10.16 | ₩141,617 | ₩142,462 | ₩140,410 | ₩141,094 | -0.37% | 208.9만 |
|---|
| 2025.10.15 | ₩140,008 | ₩141,657 | ₩139,458 | ₩141,335 | +0.95% | 235.2만 |
|---|
| 2025.10.14 | ₩139,270 | ₩140,504 | ₩138,921 | ₩139,780 | +0.37% | 165.2만 |
|---|
| 2025.10.13 | ₩138,841 | ₩140,182 | ₩138,479 | ₩138,881 | +0.03% | 162.2만 |
|---|
| 2025.10.10 | ₩138,439 | ₩140,611 | ₩138,103 | ₩139,029 | +0.43% | 209.9만 |
|---|