시장 데이터를 불러오는 중
전체 종목
피바디 에너지 과거 주가
Peabody Energy Corporation Common Stock · BTU · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Peabody Energy Corporation Common Stock · BTU · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,849 | ₩34,369 | ₩33,476 | ₩33,516 | -0.99% | 135만 |
| 2026.10.08 | ₩33,342 | ₩34,475 | ₩33,216 | ₩33,342 | 0.00% | 255.1만 |
| 2026.10.07 | ₩33,542 | ₩33,916 | ₩32,622 | ₩33,142 | -1.19% | 141.8만 |
| 2026.10.06 | ₩33,782 | ₩34,022 | ₩32,735 | ₩33,916 | +0.39% | 196만 |
| 2026.10.05 | ₩33,089 | ₩34,329 | ₩32,449 | ₩34,009 | +2.78% | 221.1만 |
| 2026.10.02 | ₩33,022 | ₩33,649 | ₩32,815 | ₩33,089 | +0.20% | 121.7만 |
| 2026.10.01 | ₩32,555 | ₩33,089 | ₩31,675 | ₩32,995 | +1.35% | 185.1만 |
| 2026.09.30 | ₩32,715 | ₩33,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,529 |
| -0.57% |
| 156.4만 |
| 2026.09.29 | ₩33,476 | ₩33,876 | ₩32,182 | ₩32,502 | -2.91% | 225.2만 |
|---|
| 2026.09.28 | ₩33,702 | ₩34,034 | ₩33,356 | ₩33,542 | -0.47% | 159.1만 |
|---|
| 2026.09.25 | ₩34,089 | ₩34,276 | ₩33,529 | ₩33,929 | -0.47% | 140.1만 |
|---|
| 2026.09.24 | ₩35,169 | ₩35,475 | ₩33,342 | ₩34,249 | -2.62% | 227.7만 |
|---|
| 2026.09.23 | ₩35,556 | ₩36,016 | ₩34,836 | ₩35,223 | -0.94% | 190.7만 |
|---|
| 2026.09.22 | ₩33,342 | ₩36,110 | ₩32,879 | ₩35,730 | +7.16% | 326.9만 |
|---|
| 2026.09.21 | ₩34,142 | ₩34,596 | ₩33,416 | ₩33,436 | -2.07% | 186.8만 |
|---|
| 2026.09.18 | ₩35,943 | ₩36,196 | ₩33,409 | ₩33,636 | -6.42% | 932.5만 |
|---|
| 2026.09.17 | ₩36,690 | ₩37,290 | ₩36,303 | ₩36,330 | -0.98% | 252.9만 |
|---|
| 2026.09.16 | ₩35,770 | ₩37,303 | ₩35,770 | ₩36,476 | +1.98% | 254.1만 |
|---|
| 2026.09.15 | ₩36,676 | ₩37,943 | ₩35,449 | ₩35,556 | -3.05% | 323.4만 |
|---|
| 2026.09.14 | ₩36,983 | ₩37,037 | ₩36,130 | ₩36,476 | -1.37% | 251.3만 |
|---|
| 2026.09.11 | ₩38,504 | ₩38,504 | ₩37,223 | ₩37,623 | -2.29% | 180.7만 |
|---|
| 2026.09.10 | ₩39,144 | ₩39,237 | ₩38,197 | ₩38,717 | -1.09% | 190.8만 |
|---|
| 2026.09.09 | ₩39,664 | ₩40,104 | ₩39,110 | ₩39,157 | -1.28% | 221.4만 |
|---|
| 2026.09.08 | ₩39,104 | ₩39,941 | ₩38,944 | ₩39,277 | +0.44% | 184.7만 |
|---|
| 2026.09.04 | ₩36,476 | ₩38,904 | ₩36,410 | ₩38,477 | +5.48% | 211.6만 |
|---|
| 2026.09.03 | ₩39,491 | ₩39,611 | ₩36,543 | ₩36,863 | -6.65% | 281.4만 |
|---|
| 2026.09.02 | ₩38,730 | ₩40,324 | ₩38,604 | ₩39,250 | +1.34% | 204.2만 |
|---|
| 2026.09.01 | ₩39,544 | ₩39,677 | ₩38,330 | ₩38,810 | -1.85% | 215.2만 |
|---|
| 2026.08.31 | ₩39,571 | ₩40,562 | ₩39,010 | ₩39,597 | +0.07% | 289.7만 |
|---|
| 2026.08.28 | ₩39,637 | ₩39,651 | ₩38,464 | ₩38,570 | -2.69% | 146.6만 |
|---|
| 2026.08.27 | ₩36,276 | ₩39,271 | ₩36,150 | ₩39,264 | +8.24% | 313.3만 |
|---|
| 2026.08.26 | ₩36,170 | ₩37,237 | ₩35,996 | ₩36,436 | +0.74% | 171.7만 |
|---|
| 2026.08.25 | ₩36,570 | ₩36,823 | ₩35,956 | ₩36,623 | +0.15% | 144.5만 |
|---|
| 2026.08.24 | ₩37,077 | ₩37,803 | ₩36,410 | ₩37,210 | +0.36% | 181.3만 |
|---|
| 2026.08.21 | ₩36,410 | ₩37,050 | ₩36,190 | ₩36,823 | +1.14% | 207.2만 |
|---|
| 2026.08.20 | ₩35,276 | ₩36,476 | ₩35,176 | ₩35,823 | +1.55% | 175.9만 |
|---|
| 2026.08.19 | ₩34,129 | ₩36,050 | ₩34,076 | ₩35,810 | +4.92% | 368.4만 |
|---|
| 2026.08.18 | ₩33,929 | ₩34,616 | ₩33,169 | ₩33,582 | -1.02% | 166.6만 |
|---|
| 2026.08.17 | ₩34,196 | ₩34,896 | ₩33,396 | ₩34,556 | +1.05% | 211만 |
|---|
| 2026.08.14 | ₩32,902 | ₩34,036 | ₩32,642 | ₩33,982 | +3.28% | 192.2만 |
|---|
| 2026.08.13 | ₩33,009 | ₩33,849 | ₩32,015 | ₩32,129 | -2.67% | 235.9만 |
|---|
| 2026.08.12 | ₩32,402 | ₩33,182 | ₩32,142 | ₩32,889 | +1.50% | 167.1만 |
|---|
| 2026.08.11 | ₩32,822 | ₩32,962 | ₩32,342 | ₩32,555 | -0.81% | 216.4만 |
|---|
| 2026.08.10 | ₩31,702 | ₩32,955 | ₩31,382 | ₩32,875 | +3.70% | 275만 |
|---|
| 2026.08.07 | ₩30,902 | ₩31,822 | ₩30,582 | ₩31,755 | +2.76% | 169만 |
|---|
| 2026.08.06 | ₩31,008 | ₩32,309 | ₩30,582 | ₩31,368 | +1.16% | 297.3만 |
|---|
| 2026.08.05 | ₩30,141 | ₩31,195 | ₩30,141 | ₩30,408 | +0.88% | 250.6만 |
|---|
| 2026.08.04 | ₩28,954 | ₩29,988 | ₩28,954 | ₩29,821 | +2.99% | 167.5만 |
|---|
| 2026.08.03 | ₩28,448 | ₩29,261 | ₩28,221 | ₩29,061 | +2.16% | 213.1만 |
|---|
| 2026.07.31 | ₩28,968 | ₩29,488 | ₩28,034 | ₩28,434 | -1.84% | 212.9만 |
|---|
| 2026.07.30 | ₩28,007 | ₩29,635 | ₩28,007 | ₩28,541 | +1.90% | 277.5만 |
|---|
| 2026.07.29 | ₩28,568 | ₩28,661 | ₩26,754 | ₩27,767 | -2.80% | 727.9만 |
|---|
| 2026.07.28 | ₩30,542 | ₩31,182 | ₩30,075 | ₩30,995 | +1.48% | 431.1만 |
|---|
| 2026.07.27 | ₩29,968 | ₩30,862 | ₩29,755 | ₩30,795 | +2.76% | 211.7만 |
|---|
| 2026.07.24 | ₩31,715 | ₩31,768 | ₩30,341 | ₩30,408 | -4.12% | 180.2만 |
|---|
| 2026.07.23 | ₩32,235 | ₩32,715 | ₩31,622 | ₩31,768 | -1.45% | 197.6만 |
|---|
| 2026.07.22 | ₩31,048 | ₩32,062 | ₩30,882 | ₩31,849 | +2.58% | 241.6만 |
|---|
| 2026.07.21 | ₩30,488 | ₩31,508 | ₩30,288 | ₩30,768 | +0.92% | 221.8만 |
|---|
| 2026.07.20 | ₩30,061 | ₩30,982 | ₩29,351 | ₩30,595 | +1.77% | 183.2만 |
|---|
| 2026.07.17 | ₩30,248 | ₩30,401 | ₩29,556 | ₩29,928 | -1.06% | 213.8만 |
|---|
| 2026.07.16 | ₩31,135 | ₩31,582 | ₩30,128 | ₩30,168 | -3.11% | 159.4만 |
|---|
| 2026.07.15 | ₩32,475 | ₩32,715 | ₩30,795 | ₩31,408 | -3.29% | 181.4만 |
|---|
| 2026.07.14 | ₩31,822 | ₩32,675 | ₩31,702 | ₩32,062 | +0.75% | 186.7만 |
|---|
| 2026.07.13 | ₩31,555 | ₩31,809 | ₩30,982 | ₩31,475 | -0.25% | 179.8만 |
|---|
| 2026.07.10 | ₩31,248 | ₩31,782 | ₩30,875 | ₩31,168 | -0.26% | 199.6만 |
|---|
| 2026.07.09 | ₩30,702 | ₩31,528 | ₩30,221 | ₩31,248 | +1.78% | 200.4만 |
|---|
| 2026.07.08 | ₩30,301 | ₩31,142 | ₩29,928 | ₩30,515 | +0.70% | 256.5만 |
|---|
| 2026.07.07 | ₩30,582 | ₩30,955 | ₩29,288 | ₩30,235 | -1.13% | 351.5만 |
|---|
| 2026.07.06 | ₩29,888 | ₩30,862 | ₩29,821 | ₩30,248 | +1.20% | 270.2만 |
|---|
| 2026.07.02 | ₩30,181 | ₩31,048 | ₩29,408 | ₩29,741 | -1.46% | 212.1만 |
|---|
| 2026.07.01 | ₩30,515 | ₩31,368 | ₩29,475 | ₩29,608 | -2.97% | 365만 |
|---|
| 2026.06.30 | ₩30,822 | ₩31,528 | ₩29,980 | ₩30,835 | +0.04% | 442.8만 |
|---|
| 2026.06.29 | ₩30,875 | ₩31,342 | ₩30,562 | ₩31,048 | +0.56% | 227.8만 |
|---|
| 2026.06.26 | ₩31,142 | ₩32,115 | ₩30,675 | ₩31,355 | +0.69% | 408.5만 |
|---|
| 2026.06.25 | ₩31,048 | ₩32,062 | ₩30,542 | ₩31,595 | +1.76% | 199.6만 |
|---|
| 2026.06.24 | ₩31,675 | ₩31,675 | ₩30,728 | ₩31,062 | -1.94% | 243.7만 |
|---|
| 2026.06.23 | ₩32,022 | ₩32,582 | ₩31,742 | ₩32,329 | +0.96% | 269.8만 |
|---|
| 2026.06.22 | ₩32,862 | ₩33,036 | ₩31,811 | ₩32,169 | -2.11% | 264.1만 |
|---|
| 2026.06.18 | ₩34,142 | ₩34,423 | ₩33,049 | ₩33,076 | -3.13% | 404.8만 |
|---|
| 2026.06.17 | ₩33,822 | ₩35,189 | ₩33,662 | ₩34,222 | +1.18% | 228.7만 |
|---|
| 2026.06.16 | ₩34,276 | ₩35,383 | ₩33,809 | ₩33,969 | -0.89% | 224.5만 |
|---|
| 2026.06.15 | ₩35,183 | ₩35,269 | ₩34,303 | ₩34,716 | -1.33% | 573.1만 |
|---|
| 2026.06.12 | ₩34,996 | ₩37,110 | ₩34,996 | ₩36,543 | +4.42% | 246.5만 |
|---|
| 2026.06.11 | ₩35,543 | ₩35,663 | ₩34,676 | ₩35,156 | -1.09% | 211.9만 |
|---|
| 2026.06.10 | ₩36,356 | ₩36,930 | ₩34,417 | ₩35,023 | -3.67% | 289.9만 |
|---|
| 2026.06.09 | ₩36,810 | ₩36,997 | ₩35,303 | ₩36,183 | -1.70% | 340.6만 |
|---|
| 2026.06.08 | ₩38,384 | ₩38,692 | ₩37,577 | ₩37,597 | -2.05% | 261.9만 |
|---|
| 2026.06.05 | ₩40,918 | ₩41,504 | ₩37,270 | ₩37,477 | -8.41% | 383.3만 |
|---|
| 2026.06.04 | ₩39,664 | ₩42,622 | ₩39,344 | ₩41,624 | +4.94% | 605.8만 |
|---|
| 2026.06.03 | ₩39,077 | ₩40,224 | ₩37,903 | ₩40,157 | +2.76% | 409만 |
|---|
| 2026.06.02 | ₩38,437 | ₩40,371 | ₩38,437 | ₩39,504 | +2.78% | 314.8만 |
|---|
| 2026.06.01 | ₩36,750 | ₩39,451 | ₩36,750 | ₩38,757 | +5.46% | 542.3만 |
|---|
| 2026.05.29 | ₩38,957 | ₩39,277 | ₩35,836 | ₩36,076 | -7.39% | 803.1만 |
|---|
| 2026.05.28 | ₩37,643 | ₩39,397 | ₩37,117 | ₩38,810 | +3.10% | 1204.4만 |
|---|
| 2026.05.27 | ₩33,476 | ₩35,303 | ₩33,189 | ₩35,129 | +4.94% | 320.7만 |
|---|
| 2026.05.26 | ₩33,689 | ₩35,236 | ₩33,476 | ₩34,543 | +2.53% | 396.5만 |
|---|
| 2026.05.22 | ₩32,462 | ₩33,162 | ₩32,262 | ₩32,742 | +0.86% | 258만 |
|---|
| 2026.05.21 | ₩31,142 | ₩33,076 | ₩30,928 | ₩32,555 | +4.54% | 376.3만 |
|---|
| 2026.05.20 | ₩32,142 | ₩32,175 | ₩31,148 | ₩31,155 | -3.07% | 173만 |
|---|
| 2026.05.19 | ₩31,688 | ₩31,889 | ₩31,155 | ₩31,662 | -0.08% | 203.6만 |
|---|
| 2026.05.18 | ₩31,568 | ₩32,395 | ₩31,328 | ₩31,768 | +0.63% | 298만 |
|---|
| 2026.05.15 | ₩32,529 | ₩32,795 | ₩31,595 | ₩31,702 | -2.54% | 247만 |
|---|
| 2026.05.14 | ₩32,129 | ₩32,609 | ₩31,675 | ₩32,355 | +0.71% | 202.4만 |
|---|
| 2026.05.13 | ₩33,022 | ₩33,122 | ₩31,702 | ₩32,075 | -2.87% | 259.5만 |
|---|
| 2026.05.12 | ₩33,029 | ₩33,542 | ₩32,315 | ₩33,036 | +0.02% | 304만 |
|---|
| 2026.05.11 | ₩31,662 | ₩33,809 | ₩31,662 | ₩32,902 | +3.92% | 354.9만 |
|---|
| 2026.05.08 | ₩31,822 | ₩32,622 | ₩31,448 | ₩31,462 | -1.13% | 236.3만 |
|---|
| 2026.05.07 | ₩32,622 | ₩32,822 | ₩31,855 | ₩32,102 | -1.59% | 346.7만 |
|---|
| 2026.05.06 | ₩33,049 | ₩33,636 | ₩32,409 | ₩33,289 | +0.73% | 563만 |
|---|
| 2026.05.05 | ₩33,873 | ₩35,543 | ₩32,689 | ₩33,342 | -1.57% | 694.3만 |
|---|
| 2026.05.04 | ₩35,556 | ₩35,730 | ₩34,796 | ₩35,369 | -0.53% | 328.9만 |
|---|
| 2026.05.01 | ₩34,716 | ₩35,556 | ₩33,396 | ₩35,383 | +1.92% | 429만 |
|---|
| 2026.04.30 | ₩35,823 | ₩36,450 | ₩34,943 | ₩35,556 | -0.74% | 330만 |
|---|
| 2026.04.29 | ₩36,303 | ₩36,997 | ₩36,010 | ₩36,596 | +0.81% | 228.3만 |
|---|
| 2026.04.28 | ₩36,276 | ₩36,556 | ₩35,309 | ₩35,876 | -1.10% | 164.5만 |
|---|
| 2026.04.27 | ₩35,209 | ₩36,356 | ₩34,969 | ₩36,103 | +2.54% | 134.5만 |
|---|
| 2026.04.24 | ₩36,023 | ₩36,830 | ₩35,383 | ₩35,476 | -1.52% | 198.6만 |
|---|
| 2026.04.23 | ₩36,943 | ₩37,357 | ₩35,970 | ₩36,490 | -1.23% | 205.7만 |
|---|
| 2026.04.22 | ₩36,316 | ₩37,210 | ₩36,183 | ₩36,957 | +1.76% | 273만 |
|---|
| 2026.04.21 | ₩34,823 | ₩36,090 | ₩34,676 | ₩36,063 | +3.56% | 350.3만 |
|---|
| 2026.04.20 | ₩34,249 | ₩34,983 | ₩34,022 | ₩34,303 | +0.16% | 246만 |
|---|
| 2026.04.17 | ₩35,196 | ₩35,343 | ₩33,609 | ₩34,209 | -2.80% | 503.1만 |
|---|
| 2026.04.16 | ₩37,423 | ₩37,690 | ₩35,596 | ₩35,916 | -4.03% | 364.8만 |
|---|
| 2026.04.15 | ₩36,570 | ₩37,517 | ₩36,410 | ₩37,383 | +2.22% | 273만 |
|---|
| 2026.04.14 | ₩38,064 | ₩38,064 | ₩36,268 | ₩36,930 | -2.98% | 261.2만 |
|---|
| 2026.04.13 | ₩37,957 | ₩38,490 | ₩37,557 | ₩37,983 | +0.07% | 243.4만 |
|---|
| 2026.04.10 | ₩36,797 | ₩38,477 | ₩36,783 | ₩37,730 | +2.54% | 359.8만 |
|---|
| 2026.04.09 | ₩40,397 | ₩40,811 | ₩36,903 | ₩36,957 | -8.52% | 559.4만 |
|---|
| 2026.04.08 | ₩40,584 | ₩40,804 | ₩39,224 | ₩40,251 | -0.82% | 484.2만 |
|---|
| 2026.04.07 | ₩44,065 | ₩44,479 | ₩42,225 | ₩42,625 | -3.27% | 264.2만 |
|---|
| 2026.04.06 | ₩45,092 | ₩45,119 | ₩42,705 | ₩44,052 | -2.31% | 191.4만 |
|---|
| 2026.04.02 | ₩44,839 | ₩45,879 | ₩44,098 | ₩44,759 | -0.18% | 307.5만 |
|---|
| 2026.04.01 | ₩44,145 | ₩45,439 | ₩43,558 | ₩43,825 | -0.73% | 348.8만 |
|---|
| 2026.03.31 | ₩46,034 | ₩47,833 | ₩43,325 | ₩43,945 | -4.54% | 565.9만 |
|---|
| 2026.03.30 | ₩52,374 | ₩52,374 | ₩46,306 | ₩47,586 | -9.14% | 601.3만 |
|---|
| 2026.03.27 | ₩50,960 | ₩53,508 | ₩49,573 | ₩52,681 | +3.38% | 479.2만 |
|---|
| 2026.03.26 | ₩50,547 | ₩51,854 | ₩49,507 | ₩49,920 | -1.24% | 361.9만 |
|---|
| 2026.03.25 | ₩50,347 | ₩50,907 | ₩49,560 | ₩50,253 | -0.19% | 269.6만 |
|---|
| 2026.03.24 | ₩47,659 | ₩52,507 | ₩47,659 | ₩50,934 | +6.87% | 547.3만 |
|---|
| 2026.03.23 | ₩47,626 | ₩49,533 | ₩46,959 | ₩47,199 | -0.90% | 465.6만 |
|---|
| 2026.03.20 | ₩50,147 | ₩51,347 | ₩48,266 | ₩49,760 | -0.77% | 803.8만 |
|---|
| 2026.03.19 | ₩49,347 | ₩54,868 | ₩49,146 | ₩49,947 | +1.22% | 989.9만 |
|---|
| 2026.03.18 | ₩46,652 | ₩48,760 | ₩46,146 | ₩48,360 | +3.66% | 335.3만 |
|---|
| 2026.03.17 | ₩46,572 | ₩47,359 | ₩46,052 | ₩47,213 | +1.37% | 285.8만 |
|---|
| 2026.03.16 | ₩46,572 | ₩48,080 | ₩46,039 | ₩46,773 | +0.43% | 282.8만 |
|---|
| 2026.03.13 | ₩48,366 | ₩48,573 | ₩45,465 | ₩46,199 | -4.48% | 205.3만 |
|---|
| 2026.03.12 | ₩46,666 | ₩48,680 | ₩45,879 | ₩47,919 | +2.69% | 274.9만 |
|---|
| 2026.03.11 | ₩43,545 | ₩46,146 | ₩43,025 | ₩46,039 | +5.73% | 214.5만 |
|---|
| 2026.03.10 | ₩44,279 | ₩44,865 | ₩43,092 | ₩43,425 | -1.93% | 219.7만 |
|---|
| 2026.03.09 | ₩42,811 | ₩44,905 | ₩42,211 | ₩44,385 | +3.68% | 252.1만 |
|---|
| 2026.03.06 | ₩43,758 | ₩44,999 | ₩42,438 | ₩42,838 | -2.10% | 255.7만 |
|---|
| 2026.03.05 | ₩47,093 | ₩47,206 | ₩43,458 | ₩44,385 | -5.75% | 350.3만 |
|---|
| 2026.03.04 | ₩46,026 | ₩48,533 | ₩45,039 | ₩47,599 | +3.42% | 298.5만 |
|---|
| 2026.03.03 | ₩44,812 | ₩47,906 | ₩43,858 | ₩46,519 | +3.81% | 379.1만 |
|---|
| 2026.03.02 | ₩42,305 | ₩45,025 | ₩42,251 | ₩44,852 | +6.02% | 429.9만 |
|---|
| 2026.02.27 | ₩42,718 | ₩42,811 | ₩40,384 | ₩42,065 | -1.53% | 415.1만 |
|---|
| 2026.02.26 | ₩43,492 | ₩43,492 | ₩42,051 | ₩43,065 | -0.98% | 341만 |
|---|
| 2026.02.25 | ₩45,245 | ₩45,626 | ₩43,638 | ₩43,945 | -2.87% | 182.7만 |
|---|
| 2026.02.24 | ₩44,492 | ₩46,346 | ₩44,145 | ₩45,279 | +1.77% | 223.6만 |
|---|
| 2026.02.23 | ₩44,625 | ₩45,172 | ₩43,478 | ₩44,252 | -0.84% | 185.5만 |
|---|
| 2026.02.20 | ₩44,892 | ₩45,225 | ₩43,225 | ₩44,719 | -0.39% | 215.9만 |
|---|
| 2026.02.19 | ₩44,172 | ₩45,385 | ₩43,305 | ₩45,305 | +2.57% | 229.3만 |
|---|
| 2026.02.18 | ₩43,452 | ₩44,619 | ₩43,218 | ₩44,399 | +2.18% | 249.6만 |
|---|
| 2026.02.17 | ₩45,599 | ₩45,599 | ₩43,066 | ₩43,212 | -5.24% | 253만 |
|---|
| 2026.02.13 | ₩46,973 | ₩46,973 | ₩45,105 | ₩45,946 | -2.19% | 330만 |
|---|
| 2026.02.12 | ₩50,413 | ₩50,413 | ₩45,185 | ₩46,866 | -7.04% | 476.6만 |
|---|
| 2026.02.11 | ₩49,413 | ₩50,854 | ₩47,519 | ₩49,040 | -0.76% | 258.3만 |
|---|
| 2026.02.10 | ₩50,320 | ₩50,614 | ₩47,359 | ₩47,959 | -4.69% | 376.3만 |
|---|
| 2026.02.09 | ₩48,760 | ₩51,234 | ₩48,546 | ₩50,453 | +3.47% | 330.6만 |
|---|
| 2026.02.06 | ₩46,279 | ₩49,760 | ₩45,919 | ₩49,240 | +6.40% | 376.6만 |
|---|
| 2026.02.05 | ₩45,586 | ₩48,173 | ₩44,659 | ₩45,666 | +0.18% | 374.5만 |
|---|
| 2026.02.04 | ₩48,293 | ₩48,406 | ₩44,659 | ₩46,692 | -3.31% | 347.4만 |
|---|
| 2026.02.03 | ₩46,679 | ₩47,346 | ₩45,746 | ₩46,986 | +0.66% | 213.9만 |
|---|
| 2026.02.02 | ₩46,479 | ₩47,534 | ₩44,839 | ₩45,612 | -1.87% | 313.7만 |
|---|
| 2026.01.30 | ₩47,186 | ₩48,360 | ₩46,052 | ₩47,026 | -0.34% | 303만 |
|---|
| 2026.01.29 | ₩47,879 | ₩48,680 | ₩45,499 | ₩48,186 | +0.64% | 313.7만 |
|---|
| 2026.01.28 | ₩48,640 | ₩48,920 | ₩45,959 | ₩46,919 | -3.54% | 306.2만 |
|---|
| 2026.01.27 | ₩47,266 | ₩49,133 | ₩46,746 | ₩48,133 | +1.83% | 188.5만 |
|---|
| 2026.01.26 | ₩51,480 | ₩51,655 | ₩47,359 | ₩47,639 | -7.46% | 331.4만 |
|---|
| 2026.01.23 | ₩51,427 | ₩51,700 | ₩50,173 | ₩50,627 | -1.56% | 205.6만 |
|---|
| 2026.01.22 | ₩52,147 | ₩53,281 | ₩50,894 | ₩51,374 | -1.48% | 470.6만 |
|---|
| 2026.01.21 | ₩50,280 | ₩52,041 | ₩49,813 | ₩51,787 | +3.00% | 387.4만 |
|---|
| 2026.01.20 | ₩48,253 | ₩49,960 | ₩48,013 | ₩49,533 | +2.65% | 299.9만 |
|---|
| 2026.01.16 | ₩48,013 | ₩50,520 | ₩47,719 | ₩48,493 | +1.00% | 306.1만 |
|---|
| 2026.01.15 | ₩47,919 | ₩49,520 | ₩47,199 | ₩48,093 | +0.36% | 413만 |
|---|
| 2026.01.14 | ₩45,639 | ₩48,093 | ₩45,252 | ₩48,066 | +5.32% | 478.6만 |
|---|
| 2026.01.13 | ₩45,812 | ₩46,226 | ₩44,545 | ₩44,732 | -2.36% | 197만 |
|---|
| 2026.01.12 | ₩45,279 | ₩46,166 | ₩44,319 | ₩45,546 | +0.59% | 313만 |
|---|
| 2026.01.09 | ₩44,385 | ₩46,919 | ₩43,812 | ₩45,079 | +1.56% | 410.3만 |
|---|
| 2026.01.08 | ₩43,518 | ₩44,185 | ₩42,238 | ₩43,745 | +0.52% | 296.5만 |
|---|
| 2026.01.07 | ₩42,758 | ₩43,398 | ₩41,611 | ₩42,891 | +0.31% | 272.1만 |
|---|
| 2026.01.06 | ₩41,598 | ₩44,505 | ₩41,491 | ₩43,038 | +3.46% | 501.1만 |
|---|
| 2026.01.05 | ₩41,798 | ₩42,225 | ₩39,237 | ₩40,838 | -2.30% | 229.8만 |
|---|
| 2026.01.02 | ₩40,011 | ₩41,184 | ₩39,804 | ₩40,918 | +2.27% | 178.3만 |
|---|
| 2025.12.31 | ₩39,784 | ₩39,924 | ₩39,337 | ₩39,611 | -0.44% | 197.2만 |
|---|
| 2025.12.30 | ₩41,344 | ₩41,444 | ₩39,664 | ₩39,784 | -3.77% | 110.9만 |
|---|
| 2025.12.29 | ₩39,877 | ₩40,971 | ₩39,411 | ₩40,598 | +1.81% | 134.4만 |
|---|
| 2025.12.26 | ₩41,491 | ₩41,491 | ₩40,104 | ₩40,518 | -2.35% | 110.8만 |
|---|
| 2025.12.24 | ₩41,411 | ₩42,171 | ₩40,784 | ₩41,064 | -0.84% | 70만 |
|---|
| 2025.12.23 | ₩40,851 | ₩42,045 | ₩40,792 | ₩41,624 | +1.89% | 157만 |
|---|
| 2025.12.22 | ₩41,838 | ₩42,411 | ₩40,704 | ₩40,944 | -2.14% | 190.5만 |
|---|
| 2025.12.19 | ₩40,037 | ₩41,985 | ₩39,904 | ₩41,171 | +2.83% | 436.2만 |
|---|
| 2025.12.18 | ₩38,677 | ₩40,518 | ₩38,530 | ₩40,131 | +3.76% | 256.7만 |
|---|
| 2025.12.17 | ₩37,730 | ₩38,410 | ₩36,703 | ₩38,010 | +0.74% | 236.8만 |
|---|
| 2025.12.16 | ₩37,557 | ₩38,677 | ₩37,023 | ₩37,023 | -1.42% | 366.9만 |
|---|
| 2025.12.15 | ₩39,611 | ₩39,611 | ₩36,877 | ₩37,543 | -5.22% | 521.9만 |
|---|
| 2025.12.12 | ₩40,011 | ₩40,396 | ₩37,997 | ₩38,877 | -2.83% | 285.1만 |
|---|
| 2025.12.11 | ₩37,343 | ₩39,524 | ₩37,183 | ₩39,050 | +4.57% | 240.7만 |
|---|
| 2025.12.10 | ₩37,797 | ₩37,983 | ₩36,690 | ₩37,623 | -0.46% | 250.8만 |
|---|
| 2025.12.09 | ₩36,890 | ₩38,117 | ₩36,810 | ₩37,983 | +2.96% | 201.3만 |
|---|
| 2025.12.08 | ₩38,730 | ₩38,730 | ₩36,010 | ₩36,970 | -4.55% | 288.8만 |
|---|
| 2025.12.05 | ₩39,117 | ₩40,851 | ₩38,690 | ₩38,704 | -1.06% | 249.2만 |
|---|
| 2025.12.04 | ₩39,010 | ₩39,691 | ₩38,172 | ₩39,357 | +0.89% | 207.7만 |
|---|
| 2025.12.03 | ₩36,983 | ₩39,731 | ₩36,983 | ₩39,250 | +6.13% | 423만 |
|---|
| 2025.12.02 | ₩36,130 | ₩37,597 | ₩35,943 | ₩36,783 | +1.81% | 289.8만 |
|---|
| 2025.12.01 | ₩36,130 | ₩37,023 | ₩35,463 | ₩35,676 | -1.26% | 244.3만 |
|---|
| 2025.11.28 | ₩35,730 | ₩36,583 | ₩35,570 | ₩36,330 | +1.68% | 104.4만 |
|---|
| 2025.11.26 | ₩35,610 | ₩36,650 | ₩35,570 | ₩35,983 | +1.05% | 183.8만 |
|---|
| 2025.11.25 | ₩34,849 | ₩36,216 | ₩34,609 | ₩35,449 | +1.72% | 219.4만 |
|---|
| 2025.11.24 | ₩34,836 | ₩34,969 | ₩34,049 | ₩34,823 | -0.04% | 232.7만 |
|---|
| 2025.11.21 | ₩34,636 | ₩35,556 | ₩33,956 | ₩35,156 | +1.50% | 274.6만 |
|---|
| 2025.11.20 | ₩37,570 | ₩37,663 | ₩34,476 | ₩34,676 | -7.70% | 368.2만 |
|---|
| 2025.11.19 | ₩38,290 | ₩39,009 | ₩36,303 | ₩36,903 | -3.62% | 295.2만 |
|---|
| 2025.11.18 | ₩37,597 | ₩38,750 | ₩37,237 | ₩38,504 | +2.41% | 217.4만 |
|---|
| 2025.11.17 | ₩38,237 | ₩39,260 | ₩37,243 | ₩37,917 | -0.84% | 310.3만 |
|---|
| 2025.11.14 | ₩37,890 | ₩39,437 | ₩37,397 | ₩38,504 | +1.62% | 243.3만 |
|---|
| 2025.11.13 | ₩40,504 | ₩41,024 | ₩38,317 | ₩38,770 | -4.28% | 305.8만 |
|---|
| 2025.11.12 | ₩39,571 | ₩41,384 | ₩39,557 | ₩40,531 | +2.43% | 515.5만 |
|---|
| 2025.11.11 | ₩40,117 | ₩40,117 | ₩38,250 | ₩39,184 | -2.33% | 207.5만 |
|---|
| 2025.11.10 | ₩41,478 | ₩41,539 | ₩39,984 | ₩40,104 | -3.31% | 208.9만 |
|---|
| 2025.11.07 | ₩38,944 | ₩41,558 | ₩38,730 | ₩40,531 | +4.08% | 324만 |
|---|
| 2025.11.06 | ₩39,464 | ₩41,364 | ₩38,877 | ₩39,637 | +0.44% | 378.3만 |
|---|
| 2025.11.05 | ₩39,571 | ₩39,571 | ₩38,304 | ₩38,757 | -2.06% | 255.9만 |
|---|
| 2025.11.04 | ₩37,470 | ₩39,384 | ₩37,050 | ₩39,210 | +4.64% | 442.5만 |
|---|
| 2025.11.03 | ₩37,363 | ₩40,451 | ₩36,743 | ₩39,931 | +6.87% | 693.2만 |
|---|
| 2025.10.31 | ₩36,010 | ₩36,750 | ₩34,743 | ₩36,570 | +1.56% | 438.1만 |
|---|
| 2025.10.30 | ₩34,876 | ₩35,316 | ₩32,802 | ₩34,503 | -1.07% | 670만 |
|---|
| 2025.10.29 | ₩36,957 | ₩37,023 | ₩35,156 | ₩36,010 | -2.56% | 520.2만 |
|---|
| 2025.10.28 | ₩37,477 | ₩37,490 | ₩36,170 | ₩36,636 | -2.24% | 344.5만 |
|---|
| 2025.10.27 | ₩38,944 | ₩39,264 | ₩37,477 | ₩37,810 | -2.91% | 196.1만 |
|---|
| 2025.10.24 | ₩38,864 | ₩39,544 | ₩38,397 | ₩38,677 | -0.48% | 237.3만 |
|---|
| 2025.10.23 | ₩38,277 | ₩39,649 | ₩37,903 | ₩38,757 | +1.25% | 653.7만 |
|---|
| 2025.10.22 | ₩37,730 | ₩38,944 | ₩37,110 | ₩37,770 | +0.11% | 476.2만 |
|---|
| 2025.10.21 | ₩41,558 | ₩42,038 | ₩38,037 | ₩38,490 | -7.38% | 577.5만 |
|---|
| 2025.10.20 | ₩42,691 | ₩43,172 | ₩42,097 | ₩42,585 | -0.25% | 256.6만 |
|---|
| 2025.10.17 | ₩43,518 | ₩43,985 | ₩41,578 | ₩41,758 | -4.05% | 407.1만 |
|---|
| 2025.10.16 | ₩44,252 | ₩45,519 | ₩43,785 | ₩44,212 | -0.09% | 494.4만 |
|---|
| 2025.10.15 | ₩46,906 | ₩47,146 | ₩42,571 | ₩43,918 | -6.37% | 860.4만 |
|---|
| 2025.10.14 | ₩43,678 | ₩48,000 | ₩42,871 | ₩46,519 | +6.50% | 880.8만 |
|---|
| 2025.10.13 | ₩42,011 | ₩44,824 | ₩41,691 | ₩44,572 | +6.10% | 673.8만 |
|---|
| 2025.10.10 | ₩43,345 | ₩43,478 | ₩41,038 | ₩41,198 | -4.95% | 509.2만 |
|---|