시장 데이터를 불러오는 중
전체 종목
AES 과거 주가
The AES Corporation Common Stock · AES · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The AES Corporation Common Stock · AES · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,006 | ₩20,033 | ₩19,980 | ₩20,020 | +0.07% | 558.6만 |
| 2026.10.08 | ₩19,993 | ₩20,073 | ₩19,980 | ₩20,006 | +0.07% | 1310.7만 |
| 2026.10.07 | ₩19,966 | ₩20,020 | ₩19,966 | ₩20,006 | +0.20% | 629.9만 |
| 2026.10.06 | ₩19,939 | ₩20,020 | ₩19,939 | ₩20,006 | +0.34% | 970.4만 |
| 2026.10.05 | ₩19,980 | ₩19,993 | ₩19,966 | ₩19,966 | -0.07% | 921.7만 |
| 2026.10.02 | ₩19,993 | ₩20,020 | ₩19,953 | ₩19,980 | -0.07% | 725.9만 |
| 2026.10.01 | ₩19,966 | ₩20,020 | ₩19,953 | ₩19,993 | +0.13% | 916.8만 |
| 2026.09.30 | ₩19,926 | ₩19,993 | ₩19,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,966 |
| +0.20% |
| 1175.4만 |
| 2026.09.29 | ₩19,913 | ₩19,980 | ₩19,899 | ₩19,913 | 0.00% | 1373.4만 |
|---|
| 2026.09.28 | ₩19,913 | ₩19,953 | ₩19,913 | ₩19,926 | +0.07% | 675.6만 |
|---|
| 2026.09.25 | ₩19,939 | ₩19,953 | ₩19,899 | ₩19,926 | -0.07% | 538.9만 |
|---|
| 2026.09.24 | ₩19,846 | ₩19,926 | ₩19,846 | ₩19,899 | +0.27% | 616.1만 |
|---|
| 2026.09.23 | ₩19,859 | ₩19,886 | ₩19,832 | ₩19,846 | -0.07% | 1075.9만 |
|---|
| 2026.09.22 | ₩19,859 | ₩19,913 | ₩19,859 | ₩19,859 | 0.00% | 1407.8만 |
|---|
| 2026.09.21 | ₩19,886 | ₩19,886 | ₩19,846 | ₩19,872 | -0.07% | 479.1만 |
|---|
| 2026.09.18 | ₩19,926 | ₩19,926 | ₩19,872 | ₩19,872 | -0.27% | 954만 |
|---|
| 2026.09.17 | ₩19,886 | ₩19,939 | ₩19,859 | ₩19,899 | +0.07% | 722.2만 |
|---|
| 2026.09.16 | ₩19,859 | ₩19,886 | ₩19,832 | ₩19,846 | -0.07% | 810.9만 |
|---|
| 2026.09.15 | ₩19,872 | ₩19,872 | ₩19,832 | ₩19,832 | -0.20% | 991.5만 |
|---|
| 2026.09.14 | ₩19,832 | ₩19,872 | ₩19,832 | ₩19,832 | 0.00% | 483만 |
|---|
| 2026.09.11 | ₩19,846 | ₩19,872 | ₩19,805 | ₩19,819 | -0.14% | 745.4만 |
|---|
| 2026.09.10 | ₩19,846 | ₩19,899 | ₩19,832 | ₩19,832 | -0.07% | 945.3만 |
|---|
| 2026.09.09 | ₩19,859 | ₩19,872 | ₩19,832 | ₩19,859 | 0.00% | 673.7만 |
|---|
| 2026.09.08 | ₩19,819 | ₩19,872 | ₩19,819 | ₩19,872 | +0.27% | 433.2만 |
|---|
| 2026.09.04 | ₩19,819 | ₩19,846 | ₩19,805 | ₩19,819 | 0.00% | 434.1만 |
|---|
| 2026.09.03 | ₩19,859 | ₩19,899 | ₩19,805 | ₩19,805 | -0.27% | 914.7만 |
|---|
| 2026.09.02 | ₩19,765 | ₩19,859 | ₩19,765 | ₩19,832 | +0.34% | 976.9만 |
|---|
| 2026.09.01 | ₩19,765 | ₩19,832 | ₩19,752 | ₩19,792 | +0.14% | 560.5만 |
|---|
| 2026.08.31 | ₩19,725 | ₩19,779 | ₩19,712 | ₩19,752 | +0.14% | 909.1만 |
|---|
| 2026.08.28 | ₩19,738 | ₩19,765 | ₩19,712 | ₩19,738 | 0.00% | 567.3만 |
|---|
| 2026.08.27 | ₩19,725 | ₩19,765 | ₩19,712 | ₩19,765 | +0.20% | 723.1만 |
|---|
| 2026.08.26 | ₩19,738 | ₩19,752 | ₩19,725 | ₩19,738 | 0.00% | 1082.3만 |
|---|
| 2026.08.25 | ₩19,765 | ₩19,779 | ₩19,725 | ₩19,738 | -0.14% | 595.7만 |
|---|
| 2026.08.24 | ₩19,765 | ₩19,792 | ₩19,752 | ₩19,765 | 0.00% | 1335.9만 |
|---|
| 2026.08.21 | ₩19,779 | ₩19,805 | ₩19,765 | ₩19,792 | +0.07% | 1076.9만 |
|---|
| 2026.08.20 | ₩19,738 | ₩19,805 | ₩19,698 | ₩19,792 | +0.27% | 788.4만 |
|---|
| 2026.08.19 | ₩19,819 | ₩19,819 | ₩19,698 | ₩19,698 | -0.61% | 682.1만 |
|---|
| 2026.08.18 | ₩19,779 | ₩19,819 | ₩19,752 | ₩19,752 | -0.14% | 429.7만 |
|---|
| 2026.08.17 | ₩19,752 | ₩19,792 | ₩19,725 | ₩19,779 | +0.14% | 671.2만 |
|---|
| 2026.08.14 | ₩19,752 | ₩19,765 | ₩19,725 | ₩19,738 | -0.07% | 347.8만 |
|---|
| 2026.08.13 | ₩19,752 | ₩19,765 | ₩19,712 | ₩19,738 | -0.07% | 299.5만 |
|---|
| 2026.08.12 | ₩19,712 | ₩19,752 | ₩19,712 | ₩19,712 | 0.00% | 449.2만 |
|---|
| 2026.08.11 | ₩19,725 | ₩19,738 | ₩19,698 | ₩19,698 | -0.14% | 372.2만 |
|---|
| 2026.08.10 | ₩19,725 | ₩19,765 | ₩19,685 | ₩19,738 | +0.07% | 1245.6만 |
|---|
| 2026.08.07 | ₩19,725 | ₩19,738 | ₩19,685 | ₩19,738 | +0.07% | 679.6만 |
|---|
| 2026.08.06 | ₩19,698 | ₩19,792 | ₩19,671 | ₩19,698 | 0.00% | 806.7만 |
|---|
| 2026.08.05 | ₩19,671 | ₩19,712 | ₩19,671 | ₩19,698 | +0.14% | 796.6만 |
|---|
| 2026.08.04 | ₩19,712 | ₩19,725 | ₩19,658 | ₩19,671 | -0.20% | 727.6만 |
|---|
| 2026.08.03 | ₩19,658 | ₩19,725 | ₩19,658 | ₩19,712 | +0.27% | 747.5만 |
|---|
| 2026.07.31 | ₩19,698 | ₩19,725 | ₩19,631 | ₩19,671 | -0.14% | 1035.8만 |
|---|
| 2026.07.30 | ₩19,899 | ₩19,899 | ₩19,792 | ₩19,899 | 0.00% | 841.8만 |
|---|
| 2026.07.29 | ₩19,899 | ₩19,899 | ₩19,859 | ₩19,859 | -0.20% | 474.7만 |
|---|
| 2026.07.28 | ₩19,886 | ₩19,899 | ₩19,872 | ₩19,872 | -0.07% | 650.4만 |
|---|
| 2026.07.27 | ₩19,872 | ₩19,899 | ₩19,872 | ₩19,872 | 0.00% | 432만 |
|---|
| 2026.07.24 | ₩19,899 | ₩19,899 | ₩19,846 | ₩19,886 | -0.07% | 699.8만 |
|---|
| 2026.07.23 | ₩19,913 | ₩19,939 | ₩19,859 | ₩19,872 | -0.20% | 500.9만 |
|---|
| 2026.07.22 | ₩19,872 | ₩19,926 | ₩19,859 | ₩19,913 | +0.20% | 581.8만 |
|---|
| 2026.07.21 | ₩19,846 | ₩19,886 | ₩19,832 | ₩19,859 | +0.07% | 576.2만 |
|---|
| 2026.07.20 | ₩19,832 | ₩19,872 | ₩19,792 | ₩19,832 | 0.00% | 624.2만 |
|---|
| 2026.07.17 | ₩19,832 | ₩19,859 | ₩19,792 | ₩19,792 | -0.20% | 665.2만 |
|---|
| 2026.07.16 | ₩19,832 | ₩19,859 | ₩19,792 | ₩19,832 | 0.00% | 895.2만 |
|---|
| 2026.07.15 | ₩19,859 | ₩19,872 | ₩19,805 | ₩19,846 | -0.07% | 862만 |
|---|
| 2026.07.14 | ₩19,819 | ₩19,832 | ₩19,805 | ₩19,832 | +0.07% | 556.2만 |
|---|
| 2026.07.13 | ₩19,819 | ₩19,832 | ₩19,779 | ₩19,779 | -0.20% | 823.2만 |
|---|
| 2026.07.10 | ₩19,805 | ₩19,819 | ₩19,779 | ₩19,805 | 0.00% | 523.3만 |
|---|
| 2026.07.09 | ₩19,631 | ₩19,859 | ₩19,591 | ₩19,738 | +0.55% | 2644.8만 |
|---|
| 2026.07.08 | ₩19,591 | ₩19,671 | ₩19,578 | ₩19,618 | +0.14% | 909.5만 |
|---|
| 2026.07.07 | ₩19,551 | ₩19,618 | ₩19,537 | ₩19,591 | +0.21% | 793.4만 |
|---|
| 2026.07.06 | ₩19,618 | ₩19,618 | ₩19,470 | ₩19,524 | -0.48% | 878.6만 |
|---|
| 2026.07.02 | ₩19,671 | ₩19,671 | ₩19,497 | ₩19,537 | -0.68% | 1508.6만 |
|---|
| 2026.07.01 | ₩19,618 | ₩19,685 | ₩19,604 | ₩19,618 | 0.00% | 863.7만 |
|---|
| 2026.06.30 | ₩19,591 | ₩19,658 | ₩19,591 | ₩19,645 | +0.27% | 603.7만 |
|---|
| 2026.06.29 | ₩19,631 | ₩19,645 | ₩19,578 | ₩19,604 | -0.14% | 745.9만 |
|---|
| 2026.06.26 | ₩19,631 | ₩19,671 | ₩19,604 | ₩19,658 | +0.14% | 858.6만 |
|---|
| 2026.06.25 | ₩19,685 | ₩19,712 | ₩19,591 | ₩19,645 | -0.20% | 821.7만 |
|---|
| 2026.06.24 | ₩19,658 | ₩19,698 | ₩19,658 | ₩19,671 | +0.07% | 596.1만 |
|---|
| 2026.06.23 | ₩19,604 | ₩19,698 | ₩19,604 | ₩19,698 | +0.48% | 868.4만 |
|---|
| 2026.06.22 | ₩19,604 | ₩19,645 | ₩19,591 | ₩19,631 | +0.14% | 420만 |
|---|
| 2026.06.18 | ₩19,591 | ₩19,631 | ₩19,578 | ₩19,591 | 0.00% | 1032.2만 |
|---|
| 2026.06.17 | ₩19,604 | ₩19,671 | ₩19,524 | ₩19,578 | -0.14% | 864.5만 |
|---|
| 2026.06.16 | ₩19,645 | ₩19,671 | ₩19,604 | ₩19,618 | -0.14% | 522.6만 |
|---|
| 2026.06.15 | ₩19,671 | ₩19,698 | ₩19,631 | ₩19,671 | 0.00% | 558.1만 |
|---|
| 2026.06.12 | ₩19,671 | ₩19,712 | ₩19,645 | ₩19,671 | 0.00% | 594.8만 |
|---|
| 2026.06.11 | ₩19,631 | ₩19,685 | ₩19,631 | ₩19,658 | +0.14% | 671.5만 |
|---|
| 2026.06.10 | ₩19,631 | ₩19,671 | ₩19,604 | ₩19,604 | -0.14% | 930.9만 |
|---|
| 2026.06.09 | ₩19,698 | ₩19,725 | ₩19,591 | ₩19,645 | -0.27% | 1158만 |
|---|
| 2026.06.08 | ₩19,712 | ₩19,725 | ₩19,618 | ₩19,712 | 0.00% | 1378.2만 |
|---|
| 2026.06.05 | ₩19,725 | ₩19,738 | ₩19,658 | ₩19,658 | -0.34% | 535.3만 |
|---|
| 2026.06.04 | ₩19,698 | ₩19,752 | ₩19,698 | ₩19,738 | +0.20% | 594.2만 |
|---|
| 2026.06.03 | ₩19,685 | ₩19,725 | ₩19,685 | ₩19,712 | +0.14% | 1129.9만 |
|---|
| 2026.06.02 | ₩19,685 | ₩19,725 | ₩19,671 | ₩19,671 | -0.07% | 952.5만 |
|---|
| 2026.06.01 | ₩19,685 | ₩19,752 | ₩19,645 | ₩19,698 | +0.07% | 1022.3만 |
|---|
| 2026.05.29 | ₩19,698 | ₩19,698 | ₩19,658 | ₩19,658 | -0.20% | 842.2만 |
|---|
| 2026.05.28 | ₩19,712 | ₩19,712 | ₩19,658 | ₩19,685 | -0.14% | 562.1만 |
|---|
| 2026.05.27 | ₩19,658 | ₩19,685 | ₩19,658 | ₩19,671 | +0.07% | 829.8만 |
|---|
| 2026.05.26 | ₩19,698 | ₩19,725 | ₩19,645 | ₩19,658 | -0.20% | 599만 |
|---|
| 2026.05.22 | ₩19,738 | ₩19,752 | ₩19,631 | ₩19,671 | -0.34% | 878.1만 |
|---|
| 2026.05.21 | ₩19,671 | ₩19,698 | ₩19,618 | ₩19,685 | +0.07% | 1361.2만 |
|---|
| 2026.05.20 | ₩19,524 | ₩19,738 | ₩19,524 | ₩19,738 | +1.10% | 1481.4만 |
|---|
| 2026.05.19 | ₩19,444 | ₩19,537 | ₩19,444 | ₩19,524 | +0.41% | 635.7만 |
|---|
| 2026.05.18 | ₩19,403 | ₩19,511 | ₩19,377 | ₩19,470 | +0.35% | 1352.2만 |
|---|
| 2026.05.15 | ₩19,336 | ₩19,417 | ₩19,323 | ₩19,390 | +0.28% | 962.9만 |
|---|
| 2026.05.14 | ₩19,350 | ₩19,390 | ₩19,323 | ₩19,377 | +0.14% | 912.6만 |
|---|
| 2026.05.13 | ₩19,336 | ₩19,363 | ₩19,310 | ₩19,336 | 0.00% | 1167.7만 |
|---|
| 2026.05.12 | ₩19,229 | ₩19,363 | ₩19,202 | ₩19,323 | +0.49% | 943.7만 |
|---|
| 2026.05.11 | ₩19,243 | ₩19,269 | ₩19,162 | ₩19,229 | -0.07% | 2328.8만 |
|---|
| 2026.05.08 | ₩19,269 | ₩19,269 | ₩19,095 | ₩19,202 | -0.35% | 1124.8만 |
|---|
| 2026.05.07 | ₩19,216 | ₩19,256 | ₩19,082 | ₩19,149 | -0.35% | 2431.9만 |
|---|
| 2026.05.06 | ₩19,336 | ₩19,363 | ₩19,162 | ₩19,216 | -0.62% | 1426.8만 |
|---|
| 2026.05.05 | ₩19,149 | ₩19,256 | ₩19,149 | ₩19,256 | +0.56% | 824.5만 |
|---|
| 2026.05.04 | ₩19,122 | ₩19,162 | ₩19,109 | ₩19,135 | +0.07% | 598만 |
|---|
| 2026.05.01 | ₩19,189 | ₩19,229 | ₩19,109 | ₩19,135 | -0.28% | 1943만 |
|---|
| 2026.04.30 | ₩19,417 | ₩19,417 | ₩19,363 | ₩19,363 | -0.28% | 858.8만 |
|---|
| 2026.04.29 | ₩19,390 | ₩19,403 | ₩19,336 | ₩19,363 | -0.14% | 1933.4만 |
|---|
| 2026.04.28 | ₩19,403 | ₩19,430 | ₩19,377 | ₩19,403 | 0.00% | 1272.2만 |
|---|
| 2026.04.27 | ₩19,430 | ₩19,457 | ₩19,390 | ₩19,417 | -0.07% | 697.2만 |
|---|
| 2026.04.24 | ₩19,417 | ₩19,444 | ₩19,390 | ₩19,417 | 0.00% | 1813.8만 |
|---|
| 2026.04.23 | ₩19,430 | ₩19,444 | ₩19,363 | ₩19,430 | 0.00% | 985만 |
|---|
| 2026.04.22 | ₩19,430 | ₩19,444 | ₩19,363 | ₩19,363 | -0.34% | 743.4만 |
|---|
| 2026.04.21 | ₩19,430 | ₩19,457 | ₩19,350 | ₩19,350 | -0.41% | 840.2만 |
|---|
| 2026.04.20 | ₩19,377 | ₩19,417 | ₩19,363 | ₩19,403 | +0.14% | 537.7만 |
|---|
| 2026.04.17 | ₩19,444 | ₩19,444 | ₩19,377 | ₩19,390 | -0.28% | 937.7만 |
|---|
| 2026.04.16 | ₩19,363 | ₩19,457 | ₩19,363 | ₩19,430 | +0.35% | 921.7만 |
|---|
| 2026.04.15 | ₩19,296 | ₩19,377 | ₩19,296 | ₩19,363 | +0.35% | 884.1만 |
|---|
| 2026.04.14 | ₩19,269 | ₩19,350 | ₩19,243 | ₩19,296 | +0.14% | 755.6만 |
|---|
| 2026.04.13 | ₩19,269 | ₩19,296 | ₩19,229 | ₩19,296 | +0.14% | 722.2만 |
|---|
| 2026.04.10 | ₩19,310 | ₩19,350 | ₩19,256 | ₩19,283 | -0.14% | 607.9만 |
|---|
| 2026.04.09 | ₩19,269 | ₩19,363 | ₩19,256 | ₩19,310 | +0.21% | 1031.5만 |
|---|
| 2026.04.08 | ₩19,296 | ₩19,377 | ₩19,229 | ₩19,296 | 0.00% | 653.4만 |
|---|
| 2026.04.07 | ₩19,122 | ₩19,336 | ₩19,109 | ₩19,336 | +1.12% | 710.4만 |
|---|
| 2026.04.06 | ₩19,122 | ₩19,202 | ₩19,082 | ₩19,202 | +0.42% | 730.4만 |
|---|
| 2026.04.02 | ₩19,015 | ₩19,176 | ₩18,988 | ₩19,162 | +0.78% | 748.5만 |
|---|
| 2026.04.01 | ₩18,854 | ₩19,068 | ₩18,854 | ₩19,028 | +0.92% | 1027.6만 |
|---|
| 2026.03.31 | ₩18,841 | ₩18,934 | ₩18,814 | ₩18,881 | +0.21% | 845.2만 |
|---|
| 2026.03.30 | ₩18,881 | ₩18,908 | ₩18,747 | ₩18,787 | -0.50% | 1039.2만 |
|---|
| 2026.03.27 | ₩18,800 | ₩18,908 | ₩18,760 | ₩18,760 | -0.21% | 2027만 |
|---|
| 2026.03.26 | ₩18,814 | ₩18,867 | ₩18,774 | ₩18,774 | -0.21% | 1881.6만 |
|---|
| 2026.03.25 | ₩18,934 | ₩18,948 | ₩18,841 | ₩18,841 | -0.50% | 1374.6만 |
|---|
| 2026.03.24 | ₩18,867 | ₩18,961 | ₩18,841 | ₩18,934 | +0.36% | 1531.7만 |
|---|
| 2026.03.23 | ₩18,894 | ₩18,975 | ₩18,867 | ₩18,867 | -0.14% | 1112.5만 |
|---|
| 2026.03.20 | ₩18,961 | ₩18,988 | ₩18,854 | ₩18,894 | -0.35% | 2234만 |
|---|
| 2026.03.19 | ₩18,988 | ₩19,001 | ₩18,921 | ₩18,961 | -0.14% | 1532.1만 |
|---|
| 2026.03.18 | ₩19,028 | ₩19,055 | ₩19,001 | ₩19,001 | -0.14% | 1673.8만 |
|---|
| 2026.03.17 | ₩19,028 | ₩19,068 | ₩19,015 | ₩19,028 | 0.00% | 1313.5만 |
|---|
| 2026.03.16 | ₩19,095 | ₩19,095 | ₩18,975 | ₩19,028 | -0.35% | 1397.1만 |
|---|
| 2026.03.13 | ₩19,109 | ₩19,109 | ₩19,015 | ₩19,015 | -0.49% | 1208.6만 |
|---|
| 2026.03.12 | ₩19,068 | ₩19,109 | ₩19,055 | ₩19,055 | -0.07% | 868.6만 |
|---|
| 2026.03.11 | ₩19,068 | ₩19,095 | ₩19,042 | ₩19,068 | 0.00% | 1123만 |
|---|
| 2026.03.10 | ₩19,015 | ₩19,135 | ₩18,988 | ₩19,042 | +0.14% | 1212.2만 |
|---|
| 2026.03.09 | ₩18,961 | ₩19,068 | ₩18,921 | ₩19,015 | +0.28% | 1466.9만 |
|---|
| 2026.03.06 | ₩19,055 | ₩19,095 | ₩18,961 | ₩18,961 | -0.49% | 1655.2만 |
|---|
| 2026.03.05 | ₩19,068 | ₩19,189 | ₩19,055 | ₩19,055 | -0.07% | 2257.6만 |
|---|
| 2026.03.04 | ₩19,001 | ₩19,162 | ₩18,975 | ₩19,149 | +0.78% | 2134.4만 |
|---|
| 2026.03.03 | ₩19,015 | ₩19,109 | ₩18,908 | ₩19,001 | -0.07% | 4990만 |
|---|
| 2026.03.02 | ₩19,229 | ₩19,229 | ₩19,015 | ₩19,042 | -0.98% | 8021만 |
|---|
| 2026.02.27 | ₩22,861 | ₩23,651 | ₩22,646 | ₩23,156 | +1.29% | 2633.3만 |
|---|
| 2026.02.26 | ₩21,936 | ₩21,950 | ₩21,333 | ₩21,775 | -0.73% | 930.1만 |
|---|
| 2026.02.25 | ₩22,003 | ₩22,070 | ₩21,789 | ₩21,936 | -0.30% | 741.5만 |
|---|
| 2026.02.24 | ₩21,883 | ₩22,057 | ₩21,615 | ₩21,802 | -0.37% | 1008.2만 |
|---|
| 2026.02.23 | ₩21,923 | ₩22,097 | ₩21,494 | ₩21,789 | -0.61% | 835.8만 |
|---|
| 2026.02.20 | ₩21,775 | ₩22,177 | ₩21,521 | ₩22,124 | +1.60% | 1235.9만 |
|---|
| 2026.02.19 | ₩21,762 | ₩21,963 | ₩21,668 | ₩21,923 | +0.74% | 450.5만 |
|---|
| 2026.02.18 | ₩22,003 | ₩22,084 | ₩21,735 | ₩21,829 | -0.79% | 641.7만 |
|---|
| 2026.02.17 | ₩21,829 | ₩22,110 | ₩21,655 | ₩21,963 | +0.61% | 808.6만 |
|---|
| 2026.02.13 | ₩21,494 | ₩22,244 | ₩21,414 | ₩21,816 | +1.50% | 1015.2만 |
|---|
| 2026.02.12 | ₩22,003 | ₩22,486 | ₩21,615 | ₩21,708 | -1.34% | 1101.8만 |
|---|
| 2026.02.11 | ₩22,003 | ₩22,231 | ₩21,802 | ₩22,030 | +0.12% | 803.3만 |
|---|
| 2026.02.10 | ₩21,561 | ₩21,909 | ₩21,186 | ₩21,775 | +0.99% | 866.6만 |
|---|
| 2026.02.09 | ₩21,414 | ₩21,802 | ₩21,239 | ₩21,521 | +0.50% | 751.6만 |
|---|
| 2026.02.06 | ₩21,333 | ₩21,641 | ₩21,052 | ₩21,507 | +0.82% | 663.8만 |
|---|
| 2026.02.05 | ₩20,784 | ₩21,119 | ₩20,569 | ₩20,891 | +0.52% | 963만 |
|---|
| 2026.02.04 | ₩21,280 | ₩21,373 | ₩20,824 | ₩21,105 | -0.82% | 1171.8만 |
|---|
| 2026.02.03 | ₩21,079 | ₩21,695 | ₩20,703 | ₩21,561 | +2.29% | 2468.7만 |
|---|
| 2026.02.02 | ₩19,524 | ₩19,939 | ₩19,470 | ₩19,738 | +1.10% | 1020.8만 |
|---|
| 2026.01.30 | ₩19,872 | ₩20,006 | ₩19,417 | ₩19,631 | -1.21% | 1205.8만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,569 | ₩19,578 | ₩20,154 | -1.05% | 1077.8만 |
|---|
| 2026.01.28 | ₩20,087 | ₩20,476 | ₩19,899 | ₩20,355 | +1.33% | 1091만 |
|---|
| 2026.01.27 | ₩19,752 | ₩20,087 | ₩19,457 | ₩19,993 | +1.22% | 617.2만 |
|---|
| 2026.01.26 | ₩19,162 | ₩19,939 | ₩19,122 | ₩19,591 | +2.24% | 852.6만 |
|---|
| 2026.01.23 | ₩19,524 | ₩19,591 | ₩18,961 | ₩19,095 | -2.20% | 683.6만 |
|---|
| 2026.01.22 | ₩19,323 | ₩19,645 | ₩18,934 | ₩19,578 | +1.32% | 807.9만 |
|---|
| 2026.01.21 | ₩18,814 | ₩19,310 | ₩18,747 | ₩19,082 | +1.42% | 1091.9만 |
|---|
| 2026.01.20 | ₩18,693 | ₩18,787 | ₩18,264 | ₩18,452 | -1.29% | 1438.3만 |
|---|
| 2026.01.16 | ₩19,189 | ₩19,832 | ₩18,948 | ₩19,015 | -0.91% | 1052만 |
|---|
| 2026.01.15 | ₩18,867 | ₩19,591 | ₩18,800 | ₩19,350 | +2.56% | 1460.6만 |
|---|
| 2026.01.14 | ₩18,626 | ₩19,028 | ₩18,613 | ₩18,760 | +0.72% | 952.4만 |
|---|
| 2026.01.13 | ₩18,827 | ₩18,975 | ₩18,640 | ₩18,720 | -0.57% | 880.7만 |
|---|
| 2026.01.12 | ₩19,095 | ₩19,095 | ₩18,626 | ₩18,814 | -1.47% | 824.8만 |
|---|
| 2026.01.09 | ₩19,202 | ₩19,738 | ₩19,149 | ₩19,189 | -0.07% | 774.4만 |
|---|
| 2026.01.08 | ₩19,296 | ₩19,511 | ₩19,028 | ₩19,055 | -1.25% | 733.9만 |
|---|
| 2026.01.07 | ₩19,899 | ₩19,993 | ₩19,336 | ₩19,363 | -2.69% | 765.7만 |
|---|
| 2026.01.06 | ₩19,792 | ₩20,087 | ₩19,685 | ₩19,966 | +0.88% | 689.3만 |
|---|
| 2026.01.05 | ₩20,060 | ₩20,127 | ₩19,377 | ₩19,738 | -1.60% | 764.2만 |
|---|
| 2026.01.02 | ₩19,444 | ₩19,926 | ₩19,269 | ₩19,859 | +2.14% | 729.1만 |
|---|
| 2025.12.31 | ₩19,470 | ₩19,511 | ₩19,189 | ₩19,216 | -1.31% | 582.1만 |
|---|
| 2025.12.30 | ₩19,015 | ₩19,511 | ₩18,894 | ₩19,430 | +2.18% | 810.4만 |
|---|
| 2025.12.29 | ₩18,841 | ₩19,028 | ₩18,774 | ₩18,934 | +0.50% | 528.9만 |
|---|
| 2025.12.26 | ₩18,774 | ₩18,867 | ₩18,653 | ₩18,854 | +0.43% | 309.1만 |
|---|
| 2025.12.24 | ₩18,586 | ₩18,747 | ₩18,519 | ₩18,707 | +0.65% | 248.8만 |
|---|
| 2025.12.23 | ₩18,653 | ₩18,787 | ₩18,506 | ₩18,626 | -0.14% | 481.2만 |
|---|
| 2025.12.22 | ₩18,197 | ₩18,599 | ₩18,117 | ₩18,573 | +2.06% | 790.4만 |
|---|
| 2025.12.19 | ₩18,385 | ₩18,613 | ₩18,090 | ₩18,130 | -1.38% | 1120.4만 |
|---|
| 2025.12.18 | ₩18,224 | ₩18,425 | ₩18,144 | ₩18,331 | +0.59% | 675.8만 |
|---|
| 2025.12.17 | ₩18,318 | ₩18,439 | ₩17,903 | ₩18,063 | -1.39% | 653.7만 |
|---|
| 2025.12.16 | ₩18,559 | ₩18,559 | ₩18,117 | ₩18,251 | -1.66% | 518.4만 |
|---|
| 2025.12.15 | ₩18,519 | ₩18,626 | ₩18,291 | ₩18,573 | +0.29% | 783.5만 |
|---|
| 2025.12.12 | ₩18,867 | ₩18,921 | ₩18,439 | ₩18,532 | -1.78% | 711.5만 |
|---|
| 2025.12.11 | ₩18,492 | ₩18,921 | ₩18,305 | ₩18,760 | +1.45% | 759.6만 |
|---|
| 2025.12.10 | ₩18,747 | ₩18,894 | ₩18,425 | ₩18,492 | -1.36% | 1178.8만 |
|---|
| 2025.12.09 | ₩18,653 | ₩19,028 | ₩18,613 | ₩18,707 | +0.29% | 705.4만 |
|---|
| 2025.12.08 | ₩18,720 | ₩18,908 | ₩18,519 | ₩18,573 | -0.79% | 481.6만 |
|---|
| 2025.12.05 | ₩18,881 | ₩18,988 | ₩18,626 | ₩18,653 | -1.21% | 581.6만 |
|---|
| 2025.12.04 | ₩18,358 | ₩18,814 | ₩18,358 | ₩18,666 | +1.68% | 1000.9만 |
|---|
| 2025.12.03 | ₩18,787 | ₩18,908 | ₩18,358 | ₩18,372 | -2.21% | 853.5만 |
|---|
| 2025.12.02 | ₩18,841 | ₩18,948 | ₩18,680 | ₩18,707 | -0.71% | 475.5만 |
|---|
| 2025.12.01 | ₩18,747 | ₩18,841 | ₩18,559 | ₩18,747 | 0.00% | 753.5만 |
|---|
| 2025.11.28 | ₩18,720 | ₩18,867 | ₩18,640 | ₩18,841 | +0.64% | 220.1만 |
|---|
| 2025.11.26 | ₩18,573 | ₩18,787 | ₩18,532 | ₩18,640 | +0.36% | 437.3만 |
|---|
| 2025.11.25 | ₩18,680 | ₩18,800 | ₩18,452 | ₩18,506 | -0.93% | 485.4만 |
|---|
| 2025.11.24 | ₩18,479 | ₩18,747 | ₩18,385 | ₩18,599 | +0.65% | 542.8만 |
|---|
| 2025.11.21 | ₩18,117 | ₩18,439 | ₩17,795 | ₩18,425 | +1.70% | 930.6만 |
|---|
| 2025.11.20 | ₩18,747 | ₩18,908 | ₩18,023 | ₩18,104 | -3.43% | 1022.3만 |
|---|
| 2025.11.19 | ₩18,492 | ₩18,747 | ₩18,345 | ₩18,452 | -0.22% | 915.5만 |
|---|
| 2025.11.18 | ₩18,827 | ₩18,948 | ₩18,238 | ₩18,385 | -2.35% | 794.2만 |
|---|
| 2025.11.17 | ₩18,546 | ₩19,001 | ₩18,492 | ₩18,653 | +0.58% | 769만 |
|---|
| 2025.11.14 | ₩18,063 | ₩18,800 | ₩17,903 | ₩18,519 | +2.52% | 761.3만 |
|---|
| 2025.11.13 | ₩18,774 | ₩18,948 | ₩18,251 | ₩18,318 | -2.43% | 973.3만 |
|---|
| 2025.11.12 | ₩19,122 | ₩19,122 | ₩18,707 | ₩18,854 | -1.40% | 785.9만 |
|---|
| 2025.11.11 | ₩19,229 | ₩19,256 | ₩18,787 | ₩19,122 | -0.56% | 780.5만 |
|---|
| 2025.11.10 | ₩19,202 | ₩19,216 | ₩18,613 | ₩19,042 | -0.84% | 663.3만 |
|---|
| 2025.11.07 | ₩18,760 | ₩18,961 | ₩18,385 | ₩18,934 | +0.93% | 1246.9만 |
|---|
| 2025.11.06 | ₩19,229 | ₩19,564 | ₩18,653 | ₩19,015 | -1.11% | 1156.2만 |
|---|
| 2025.11.05 | ₩18,063 | ₩19,336 | ₩17,916 | ₩19,055 | +5.49% | 1549.8만 |
|---|
| 2025.11.04 | ₩17,795 | ₩18,412 | ₩17,702 | ₩18,010 | +1.20% | 1085.9만 |
|---|
| 2025.11.03 | ₩18,613 | ₩18,613 | ₩18,010 | ₩18,251 | -1.94% | 955.9만 |
|---|
| 2025.10.31 | ₩18,452 | ₩18,707 | ₩18,157 | ₩18,586 | +0.73% | 1409만 |
|---|
| 2025.10.30 | ₩19,135 | ₩19,296 | ₩18,747 | ₩18,787 | -1.82% | 795.7만 |
|---|
| 2025.10.29 | ₩19,497 | ₩19,524 | ₩19,135 | ₩19,256 | -1.24% | 590만 |
|---|
| 2025.10.28 | ₩19,457 | ₩19,524 | ₩19,068 | ₩19,377 | -0.41% | 678.2만 |
|---|
| 2025.10.27 | ₩19,578 | ₩19,645 | ₩19,283 | ₩19,417 | -0.82% | 783.7만 |
|---|
| 2025.10.24 | ₩19,417 | ₩19,738 | ₩19,256 | ₩19,497 | +0.41% | 704.4만 |
|---|
| 2025.10.23 | ₩19,336 | ₩19,363 | ₩18,934 | ₩19,028 | -1.59% | 577.2만 |
|---|
| 2025.10.22 | ₩19,229 | ₩19,336 | ₩18,733 | ₩19,149 | -0.42% | 998만 |
|---|
| 2025.10.21 | ₩19,403 | ₩19,430 | ₩19,015 | ₩19,189 | -1.10% | 490.1만 |
|---|
| 2025.10.20 | ₩19,698 | ₩19,819 | ₩19,256 | ₩19,296 | -2.04% | 685.6만 |
|---|
| 2025.10.17 | ₩19,685 | ₩19,712 | ₩19,377 | ₩19,537 | -0.75% | 881.5만 |
|---|
| 2025.10.16 | ₩19,913 | ₩20,100 | ₩19,698 | ₩19,859 | -0.27% | 647.8만 |
|---|
| 2025.10.15 | ₩19,685 | ₩20,100 | ₩19,591 | ₩19,765 | +0.41% | 1103.8만 |
|---|
| 2025.10.14 | ₩19,162 | ₩19,470 | ₩19,109 | ₩19,283 | +0.63% | 765.3만 |
|---|
| 2025.10.13 | ₩19,350 | ₩19,618 | ₩19,082 | ₩19,350 | 0.00% | 1156.4만 |
|---|
| 2025.10.10 | ₩19,631 | ₩19,792 | ₩18,827 | ₩18,854 | -3.96% | 907.5만 |
|---|