시장 데이터를 불러오는 중
전체 종목
컨스텔레이션 에너지 과거 주가
Constellation Energy Corporation - Common Stock When-Issued · CEG · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Constellation Energy Corporation - Common Stock When-Issued · CEG · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩386,372 | ₩403,701 | ₩384,721 | ₩399,798 | +3.47% | 420.8만 |
| 2026.10.08 | ₩399,993 | ₩411,763 | ₩375,776 | ₩382,362 | -4.41% | 650.4만 |
| 2026.10.07 | ₩389,544 | ₩402,320 | ₩384,145 | ₩401,837 | +3.16% | 739만 |
| 2026.10.06 | ₩390,463 | ₩415,532 | ₩390,315 | ₩402,924 | +3.19% | 1348.3만 |
| 2026.10.05 | ₩348,078 | ₩363,744 | ₩345,650 | ₩358,956 | +3.13% | 352만 |
| 2026.10.02 | ₩353,819 | ₩356,367 | ₩334,048 | ₩345,369 | -2.39% | 367.1만 |
| 2026.10.01 | ₩350,761 | ₩363,490 | ₩343,692 | ₩347,287 | -0.99% | 421.2만 |
| 2026.09.30 | ₩351,063 | ₩353,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩340,714 |
| -2.95% |
| 444.6만 |
| 2026.09.29 | ₩351,049 | ₩362,303 | ₩350,372 | ₩354,878 | +1.09% | 188만 |
|---|
| 2026.09.28 | ₩351,083 | ₩352,303 | ₩345,221 | ₩349,312 | -0.50% | 212.5만 |
|---|
| 2026.09.25 | ₩351,418 | ₩357,293 | ₩349,312 | ₩353,121 | +0.48% | 192.9만 |
|---|
| 2026.09.24 | ₩351,016 | ₩353,873 | ₩346,723 | ₩350,908 | -0.03% | 168.6만 |
|---|
| 2026.09.23 | ₩351,311 | ₩354,409 | ₩346,200 | ₩353,940 | +0.75% | 298.3만 |
|---|
| 2026.09.22 | ₩353,645 | ₩357,152 | ₩348,212 | ₩353,376 | -0.08% | 248.2만 |
|---|
| 2026.09.21 | ₩343,880 | ₩356,582 | ₩336,060 | ₩351,566 | +2.23% | 339.9만 |
|---|
| 2026.09.18 | ₩349,071 | ₩351,981 | ₩341,439 | ₩341,640 | -2.13% | 653.9만 |
|---|
| 2026.09.17 | ₩355,267 | ₩361,344 | ₩347,823 | ₩352,491 | -0.78% | 341.9만 |
|---|
| 2026.09.16 | ₩352,223 | ₩353,108 | ₩341,640 | ₩348,105 | -1.17% | 274.1만 |
|---|
| 2026.09.15 | ₩356,515 | ₩357,963 | ₩348,212 | ₩348,588 | -2.22% | 295.7만 |
|---|
| 2026.09.14 | ₩370,887 | ₩370,887 | ₩354,530 | ₩354,865 | -4.32% | 370.7만 |
|---|
| 2026.09.11 | ₩389,752 | ₩390,718 | ₩381,034 | ₩381,932 | -2.01% | 172만 |
|---|
| 2026.09.10 | ₩389,189 | ₩395,466 | ₩383,368 | ₩383,569 | -1.44% | 235.1만 |
|---|
| 2026.09.09 | ₩397,961 | ₩399,818 | ₩392,663 | ₩394,212 | -0.94% | 224.4만 |
|---|
| 2026.09.08 | ₩407,749 | ₩410,166 | ₩397,867 | ₩401,113 | -1.63% | 383.1만 |
|---|
| 2026.09.04 | ₩380,980 | ₩402,025 | ₩380,980 | ₩400,992 | +5.25% | 289.6만 |
|---|
| 2026.09.03 | ₩392,193 | ₩397,853 | ₩378,579 | ₩382,335 | -2.51% | 313.7만 |
|---|
| 2026.09.02 | ₩375,561 | ₩390,061 | ₩372,718 | ₩389,028 | +3.59% | 292.9만 |
|---|
| 2026.09.01 | ₩361,585 | ₩381,262 | ₩359,468 | ₩375,977 | +3.98% | 241.2만 |
|---|
| 2026.08.31 | ₩368,412 | ₩374,810 | ₩367,594 | ₩368,546 | +0.04% | 257.4만 |
|---|
| 2026.08.28 | ₩377,613 | ₩381,181 | ₩370,183 | ₩371,202 | -1.70% | 177.2만 |
|---|
| 2026.08.27 | ₩375,762 | ₩380,672 | ₩374,341 | ₩378,794 | +0.81% | 177.1만 |
|---|
| 2026.08.26 | ₩373,147 | ₩382,616 | ₩373,026 | ₩374,917 | +0.47% | 194.3만 |
|---|
| 2026.08.25 | ₩368,063 | ₩375,454 | ₩365,703 | ₩373,442 | +1.46% | 251.4만 |
|---|
| 2026.08.24 | ₩364,281 | ₩369,669 | ₩361,518 | ₩366,749 | +0.68% | 262.3만 |
|---|
| 2026.08.21 | ₩369,579 | ₩371,819 | ₩362,913 | ₩366,011 | -0.97% | 203.4만 |
|---|
| 2026.08.20 | ₩366,776 | ₩372,832 | ₩363,583 | ₩366,065 | -0.19% | 217.6만 |
|---|
| 2026.08.19 | ₩360,203 | ₩368,841 | ₩359,251 | ₩367,741 | +2.09% | 243.2만 |
|---|
| 2026.08.18 | ₩369,861 | ₩374,971 | ₩355,200 | ₩357,896 | -3.23% | 375.6만 |
|---|
| 2026.08.17 | ₩382,898 | ₩384,011 | ₩366,870 | ₩373,147 | -2.55% | 219.6만 |
|---|
| 2026.08.14 | ₩377,171 | ₩384,950 | ₩376,460 | ₩378,914 | +0.46% | 202.1만 |
|---|
| 2026.08.13 | ₩375,306 | ₩379,263 | ₩371,128 | ₩373,737 | -0.42% | 226.4만 |
|---|
| 2026.08.12 | ₩381,597 | ₩382,938 | ₩372,812 | ₩373,791 | -2.05% | 293.1만 |
|---|
| 2026.08.11 | ₩366,119 | ₩376,044 | ₩364,160 | ₩373,361 | +1.98% | 271.8만 |
|---|
| 2026.08.10 | ₩362,551 | ₩369,083 | ₩359,949 | ₩362,725 | +0.05% | 193.1만 |
|---|
| 2026.08.07 | ₩354,000 | ₩363,476 | ₩350,573 | ₩362,001 | +2.26% | 260.6만 |
|---|
| 2026.08.06 | ₩372,771 | ₩375,561 | ₩349,641 | ₩350,211 | -6.05% | 486만 |
|---|
| 2026.08.05 | ₩362,370 | ₩367,531 | ₩353,108 | ₩355,603 | -1.87% | 315.5만 |
|---|
| 2026.08.04 | ₩371,946 | ₩371,946 | ₩353,470 | ₩358,460 | -3.63% | 381.8만 |
|---|
| 2026.08.03 | ₩355,375 | ₩368,439 | ₩351,205 | ₩367,124 | +3.31% | 233만 |
|---|
| 2026.07.31 | ₩357,389 | ₩361,963 | ₩349,862 | ₩352,424 | -1.39% | 185.3만 |
|---|
| 2026.07.30 | ₩352,276 | ₩362,510 | ₩351,284 | ₩353,510 | +0.35% | 326.2만 |
|---|
| 2026.07.29 | ₩349,795 | ₩353,940 | ₩343,585 | ₩345,986 | -1.09% | 285.5만 |
|---|
| 2026.07.28 | ₩353,235 | ₩357,568 | ₩345,583 | ₩348,494 | -1.34% | 296.6만 |
|---|
| 2026.07.27 | ₩370,196 | ₩371,792 | ₩359,117 | ₩362,148 | -2.17% | 308.2만 |
|---|
| 2026.07.24 | ₩370,196 | ₩375,025 | ₩365,823 | ₩367,983 | -0.60% | 267만 |
|---|
| 2026.07.23 | ₩364,724 | ₩373,133 | ₩364,268 | ₩369,660 | +1.35% | 257.4만 |
|---|
| 2026.07.22 | ₩353,101 | ₩369,579 | ₩351,203 | ₩368,721 | +4.42% | 330.6만 |
|---|
| 2026.07.21 | ₩342,995 | ₩354,704 | ₩342,995 | ₩351,713 | +2.54% | 249.5만 |
|---|
| 2026.07.20 | ₩342,590 | ₩344,068 | ₩337,106 | ₩340,017 | -0.75% | 223.4만 |
|---|
| 2026.07.17 | ₩331,795 | ₩341,077 | ₩328,549 | ₩338,528 | +2.03% | 231.7만 |
|---|
| 2026.07.16 | ₩345,047 | ₩345,188 | ₩333,981 | ₩337,697 | -2.13% | 285.8만 |
|---|
| 2026.07.15 | ₩346,992 | ₩354,262 | ₩342,694 | ₩346,207 | -0.23% | 212만 |
|---|
| 2026.07.14 | ₩351,415 | ₩356,783 | ₩342,270 | ₩343,947 | -2.13% | 321.7만 |
|---|
| 2026.07.13 | ₩336,000 | ₩345,503 | ₩336,000 | ₩345,476 | +2.82% | 275.4만 |
|---|
| 2026.07.10 | ₩335,752 | ₩338,971 | ₩334,048 | ₩337,173 | +0.42% | 200.3만 |
|---|
| 2026.07.09 | ₩332,908 | ₩337,509 | ₩329,609 | ₩336,315 | +1.02% | 280.7만 |
|---|
| 2026.07.08 | ₩317,899 | ₩328,361 | ₩317,296 | ₩327,972 | +3.17% | 278.4만 |
|---|
| 2026.07.07 | ₩326,825 | ₩329,354 | ₩319,844 | ₩321,521 | -1.62% | 358.6만 |
|---|
| 2026.07.06 | ₩323,828 | ₩331,835 | ₩323,519 | ₩329,783 | +1.84% | 336.3만 |
|---|
| 2026.07.02 | ₩319,354 | ₩327,401 | ₩317,461 | ₩320,904 | +0.49% | 426.7만 |
|---|
| 2026.07.01 | ₩331,272 | ₩333,002 | ₩306,659 | ₩317,215 | -4.24% | 869만 |
|---|
| 2026.06.30 | ₩344,459 | ₩349,124 | ₩329,796 | ₩333,136 | -3.29% | 510.8만 |
|---|
| 2026.06.29 | ₩357,883 | ₩360,203 | ₩346,039 | ₩347,823 | -2.81% | 303.2만 |
|---|
| 2026.06.26 | ₩355,777 | ₩361,411 | ₩349,111 | ₩354,127 | -0.46% | 392.2만 |
|---|
| 2026.06.25 | ₩362,148 | ₩369,945 | ₩359,801 | ₩360,391 | -0.49% | 354.1만 |
|---|
| 2026.06.24 | ₩365,971 | ₩367,540 | ₩357,239 | ₩359,425 | -1.79% | 267.7만 |
|---|
| 2026.06.23 | ₩360,009 | ₩369,418 | ₩358,795 | ₩362,497 | +0.69% | 338.7만 |
|---|
| 2026.06.22 | ₩368,667 | ₩375,212 | ₩364,965 | ₩369,566 | +0.24% | 274.9만 |
|---|
| 2026.06.18 | ₩360,445 | ₩379,277 | ₩359,466 | ₩367,594 | +1.98% | 698.6만 |
|---|
| 2026.06.17 | ₩358,621 | ₩365,126 | ₩355,053 | ₩358,352 | -0.07% | 335.6만 |
|---|
| 2026.06.16 | ₩353,551 | ₩365,394 | ₩351,284 | ₩359,466 | +1.67% | 379.9만 |
|---|
| 2026.06.15 | ₩348,380 | ₩355,341 | ₩343,531 | ₩351,887 | +1.01% | 383.3만 |
|---|
| 2026.06.12 | ₩335,094 | ₩342,190 | ₩332,170 | ₩340,366 | +1.57% | 341만 |
|---|
| 2026.06.11 | ₩328,583 | ₩333,056 | ₩325,799 | ₩330,910 | +0.71% | 510.4만 |
|---|
| 2026.06.10 | ₩334,008 | ₩336,049 | ₩322,594 | ₩324,995 | -2.70% | 407.2만 |
|---|
| 2026.06.09 | ₩338,884 | ₩344,001 | ₩329,220 | ₩337,536 | -0.40% | 354.6만 |
|---|
| 2026.06.08 | ₩343,498 | ₩343,498 | ₩335,510 | ₩336,221 | -2.12% | 362.9만 |
|---|
| 2026.06.05 | ₩350,077 | ₩351,237 | ₩340,258 | ₩341,801 | -2.36% | 413.1만 |
|---|
| 2026.06.04 | ₩357,930 | ₩360,331 | ₩350,345 | ₩354,892 | -0.85% | 346.7만 |
|---|
| 2026.06.03 | ₩365,790 | ₩368,184 | ₩355,750 | ₩358,446 | -2.01% | 437.3만 |
|---|
| 2026.06.02 | ₩358,111 | ₩368,855 | ₩349,138 | ₩365,703 | +2.12% | 777.5만 |
|---|
| 2026.06.01 | ₩368,855 | ₩373,697 | ₩354,382 | ₩356,381 | -3.38% | 1148.1만 |
|---|
| 2026.05.29 | ₩384,199 | ₩390,181 | ₩381,825 | ₩385,956 | +0.46% | 249.1만 |
|---|
| 2026.05.28 | ₩382,569 | ₩388,827 | ₩377,050 | ₩384,025 | +0.38% | 237.8만 |
|---|
| 2026.05.27 | ₩403,219 | ₩403,473 | ₩384,534 | ₩387,204 | -3.97% | 334.6만 |
|---|
| 2026.05.26 | ₩402,400 | ₩416,403 | ₩401,153 | ₩404,493 | +0.52% | 360.7만 |
|---|
| 2026.05.22 | ₩385,654 | ₩398,229 | ₩384,944 | ₩394,433 | +2.28% | 287.8만 |
|---|
| 2026.05.21 | ₩377,613 | ₩386,383 | ₩377,613 | ₩383,381 | +1.53% | 236.6만 |
|---|
| 2026.05.20 | ₩366,695 | ₩379,049 | ₩362,417 | ₩377,251 | +2.88% | 409.6만 |
|---|
| 2026.05.19 | ₩346,697 | ₩350,358 | ₩343,504 | ₩349,634 | +0.85% | 393.6만 |
|---|
| 2026.05.18 | ₩358,393 | ₩359,291 | ₩347,260 | ₩351,418 | -1.95% | 343.6만 |
|---|
| 2026.05.15 | ₩363,020 | ₩366,434 | ₩357,548 | ₩358,393 | -1.27% | 383.6만 |
|---|
| 2026.05.14 | ₩368,452 | ₩373,683 | ₩367,245 | ₩369,203 | +0.20% | 365.6만 |
|---|
| 2026.05.13 | ₩387,901 | ₩391,657 | ₩360,780 | ₩368,707 | -4.95% | 665.4만 |
|---|
| 2026.05.12 | ₩400,630 | ₩403,339 | ₩385,621 | ₩393,803 | -1.70% | 376.2만 |
|---|
| 2026.05.11 | ₩422,909 | ₩426,181 | ₩387,405 | ₩401,971 | -4.95% | 627.4만 |
|---|
| 2026.05.08 | ₩422,332 | ₩426,061 | ₩404,748 | ₩407,256 | -3.57% | 294.9만 |
|---|
| 2026.05.07 | ₩433,250 | ₩441,016 | ₩416,682 | ₩417,517 | -3.63% | 263만 |
|---|
| 2026.05.06 | ₩429,776 | ₩436,845 | ₩421,178 | ₩432,942 | +0.74% | 306.2만 |
|---|
| 2026.05.05 | ₩434,377 | ₩435,906 | ₩427,308 | ₩429,776 | -1.06% | 189.6만 |
|---|
| 2026.05.04 | ₩414,164 | ₩436,483 | ₩414,164 | ₩430,621 | +3.97% | 283.4만 |
|---|
| 2026.05.01 | ₩419,167 | ₩425,511 | ₩412,608 | ₩412,862 | -1.50% | 210.3만 |
|---|
| 2026.04.30 | ₩406,223 | ₩421,930 | ₩403,608 | ₩419,824 | +3.35% | 290.6만 |
|---|
| 2026.04.29 | ₩411,307 | ₩412,671 | ₩394,688 | ₩398,363 | -3.15% | 273.3만 |
|---|
| 2026.04.28 | ₩420,776 | ₩421,541 | ₩408,933 | ₩410,046 | -2.55% | 263.1만 |
|---|
| 2026.04.27 | ₩426,530 | ₩427,201 | ₩407,913 | ₩422,734 | -0.89% | 237.3만 |
|---|
| 2026.04.24 | ₩394,487 | ₩421,433 | ₩390,597 | ₩420,535 | +6.60% | 361만 |
|---|
| 2026.04.23 | ₩388,196 | ₩393,942 | ₩380,940 | ₩392,689 | +1.16% | 276.8만 |
|---|
| 2026.04.22 | ₩378,928 | ₩387,736 | ₩378,700 | ₩385,165 | +1.65% | 258.2만 |
|---|
| 2026.04.21 | ₩386,292 | ₩387,794 | ₩371,323 | ₩372,476 | -3.58% | 339.6만 |
|---|
| 2026.04.20 | ₩396,056 | ₩397,625 | ₩383,971 | ₩385,701 | -2.61% | 248만 |
|---|
| 2026.04.17 | ₩407,779 | ₩410,113 | ₩391,120 | ₩397,303 | -2.57% | 226.7만 |
|---|
| 2026.04.16 | ₩397,505 | ₩407,994 | ₩394,574 | ₩401,234 | +0.94% | 289.7만 |
|---|
| 2026.04.15 | ₩400,301 | ₩402,199 | ₩392,508 | ₩395,318 | -1.24% | 193만 |
|---|
| 2026.04.14 | ₩396,687 | ₩398,900 | ₩388,934 | ₩397,840 | +0.29% | 228.5만 |
|---|
| 2026.04.13 | ₩379,639 | ₩392,596 | ₩377,573 | ₩391,281 | +3.07% | 269.6만 |
|---|
| 2026.04.10 | ₩376,111 | ₩392,998 | ₩375,565 | ₩384,280 | +2.17% | 269.2만 |
|---|
| 2026.04.09 | ₩381,691 | ₩393,796 | ₩375,601 | ₩375,897 | -1.52% | 300.2만 |
|---|
| 2026.04.08 | ₩379,585 | ₩386,292 | ₩377,224 | ₩381,288 | +0.45% | 258.5만 |
|---|
| 2026.04.07 | ₩367,393 | ₩369,700 | ₩359,063 | ₩365,609 | -0.49% | 282.9만 |
|---|
| 2026.04.06 | ₩367,037 | ₩372,570 | ₩365,475 | ₩369,069 | +0.55% | 247.1만 |
|---|
| 2026.04.02 | ₩363,838 | ₩369,713 | ₩355,093 | ₩365,931 | +0.58% | 325.7만 |
|---|
| 2026.04.01 | ₩378,831 | ₩384,548 | ₩371,940 | ₩374,837 | -1.05% | 356만 |
|---|
| 2026.03.31 | ₩368,922 | ₩382,167 | ₩363,342 | ₩374,555 | +1.53% | 620.5만 |
|---|
| 2026.03.30 | ₩407,175 | ₩415,800 | ₩395,681 | ₩400,523 | -1.63% | 267.5만 |
|---|
| 2026.03.27 | ₩396,901 | ₩411,696 | ₩396,901 | ₩404,386 | +1.89% | 249.5만 |
|---|
| 2026.03.26 | ₩403,728 | ₩406,411 | ₩383,166 | ₩395,935 | -1.93% | 312.9만 |
|---|
| 2026.03.25 | ₩406,102 | ₩414,713 | ₩402,830 | ₩406,840 | +0.18% | 242.4만 |
|---|
| 2026.03.24 | ₩384,199 | ₩401,393 | ₩384,199 | ₩395,479 | +2.94% | 240.6만 |
|---|
| 2026.03.23 | ₩389,685 | ₩395,198 | ₩382,952 | ₩388,652 | -0.27% | 271.8만 |
|---|
| 2026.03.20 | ₩421,755 | ₩424,478 | ₩372,698 | ₩378,230 | -10.32% | 610.7만 |
|---|
| 2026.03.19 | ₩421,091 | ₩427,035 | ₩411,374 | ₩424,478 | +0.80% | 238.7만 |
|---|
| 2026.03.18 | ₩414,445 | ₩432,767 | ₩412,514 | ₩425,484 | +2.66% | 263.5만 |
|---|
| 2026.03.17 | ₩413,091 | ₩417,155 | ₩409,837 | ₩412,702 | -0.09% | 200.7만 |
|---|
| 2026.03.16 | ₩410,260 | ₩412,447 | ₩404,292 | ₩409,871 | -0.09% | 220.8만 |
|---|
| 2026.03.13 | ₩406,840 | ₩414,190 | ₩400,878 | ₩404,761 | -0.51% | 198.9만 |
|---|
| 2026.03.12 | ₩398,363 | ₩414,834 | ₩395,681 | ₩404,466 | +1.53% | 275.1만 |
|---|
| 2026.03.11 | ₩424,894 | ₩425,095 | ₩400,040 | ₩403,312 | -5.08% | 434.3만 |
|---|
| 2026.03.10 | ₩432,848 | ₩437,341 | ₩424,773 | ₩425,310 | -1.74% | 231.7만 |
|---|
| 2026.03.09 | ₩418,831 | ₩434,511 | ₩414,499 | ₩433,223 | +3.44% | 273.7만 |
|---|
| 2026.03.06 | ₩438,669 | ₩444,638 | ₩425,860 | ₩427,952 | -2.44% | 343.2만 |
|---|
| 2026.03.05 | ₩425,980 | ₩445,872 | ₩425,980 | ₩445,402 | +4.56% | 312.9만 |
|---|
| 2026.03.04 | ₩434,256 | ₩438,052 | ₩426,530 | ₩433,035 | -0.28% | 234.3만 |
|---|
| 2026.03.03 | ₩419,824 | ₩440,480 | ₩414,633 | ₩435,745 | +3.79% | 426만 |
|---|
| 2026.03.02 | ₩431,815 | ₩447,723 | ₩430,184 | ₩438,816 | +1.62% | 353.9만 |
|---|
| 2026.02.27 | ₩429,213 | ₩442,820 | ₩427,335 | ₩442,465 | +3.09% | 344만 |
|---|
| 2026.02.26 | ₩435,262 | ₩435,811 | ₩414,070 | ₩433,988 | -0.29% | 396.1만 |
|---|
| 2026.02.25 | ₩419,341 | ₩439,460 | ₩419,180 | ₩437,046 | +4.22% | 500만 |
|---|
| 2026.02.24 | ₩398,906 | ₩419,978 | ₩390,061 | ₩419,341 | +5.12% | 465.2만 |
|---|
| 2026.02.23 | ₩394,339 | ₩402,052 | ₩387,754 | ₩394,071 | -0.07% | 322.3만 |
|---|
| 2026.02.20 | ₩391,563 | ₩398,672 | ₩388,813 | ₩395,466 | +1.00% | 313.4만 |
|---|
| 2026.02.19 | ₩392,301 | ₩400,013 | ₩387,633 | ₩391,201 | -0.28% | 255만 |
|---|
| 2026.02.18 | ₩410,046 | ₩416,678 | ₩389,897 | ₩394,406 | -3.81% | 379.4만 |
|---|
| 2026.02.17 | ₩388,290 | ₩412,487 | ₩386,292 | ₩406,424 | +4.67% | 525.9만 |
|---|
| 2026.02.13 | ₩370,183 | ₩394,822 | ₩364,831 | ₩386,868 | +4.51% | 545만 |
|---|
| 2026.02.12 | ₩373,469 | ₩382,764 | ₩362,624 | ₩370,357 | -0.83% | 489.3만 |
|---|
| 2026.02.11 | ₩365,642 | ₩372,302 | ₩359,808 | ₩371,336 | +1.56% | 386.2만 |
|---|
| 2026.02.10 | ₩369,948 | ₩370,830 | ₩358,124 | ₩363,677 | -1.69% | 460.4만 |
|---|
| 2026.02.09 | ₩352,927 | ₩366,065 | ₩349,661 | ₩365,032 | +3.43% | 418.2만 |
|---|
| 2026.02.06 | ₩340,882 | ₩354,047 | ₩338,515 | ₩350,640 | +2.86% | 630.7만 |
|---|
| 2026.02.05 | ₩332,841 | ₩340,688 | ₩326,336 | ₩331,379 | -0.44% | 400.2만 |
|---|
| 2026.02.04 | ₩360,740 | ₩360,740 | ₩328,643 | ₩335,940 | -6.87% | 717.2만 |
|---|
| 2026.02.03 | ₩365,448 | ₩366,709 | ₩353,712 | ₩360,069 | -1.47% | 358.4만 |
|---|
| 2026.02.02 | ₩374,475 | ₩379,558 | ₩360,673 | ₩363,329 | -2.98% | 404.5만 |
|---|
| 2026.01.30 | ₩380,604 | ₩386,748 | ₩373,187 | ₩376,473 | -1.09% | 275.6만 |
|---|
| 2026.01.29 | ₩386,566 | ₩392,555 | ₩379,733 | ₩385,554 | -0.26% | 314.2만 |
|---|
| 2026.01.28 | ₩390,785 | ₩393,306 | ₩382,496 | ₩386,224 | -1.17% | 328만 |
|---|
| 2026.01.27 | ₩383,636 | ₩389,511 | ₩378,914 | ₩387,311 | +0.96% | 596.4만 |
|---|
| 2026.01.26 | ₩384,347 | ₩391,388 | ₩381,476 | ₩382,630 | -0.45% | 334.4만 |
|---|
| 2026.01.23 | ₩385,540 | ₩391,992 | ₩382,858 | ₩387,713 | +0.56% | 378.5만 |
|---|
| 2026.01.22 | ₩403,044 | ₩406,049 | ₩384,816 | ₩385,420 | -4.37% | 477.2만 |
|---|
| 2026.01.21 | ₩399,519 | ₩402,595 | ₩390,239 | ₩394,836 | -1.17% | 571.2만 |
|---|
| 2026.01.20 | ₩404,372 | ₩414,123 | ₩392,267 | ₩396,217 | -2.02% | 608만 |
|---|
| 2026.01.16 | ₩432,499 | ₩433,304 | ₩402,937 | ₩412,728 | -4.57% | 920.7만 |
|---|
| 2026.01.15 | ₩450,606 | ₩465,173 | ₩449,386 | ₩457,648 | +1.56% | 305.4만 |
|---|
| 2026.01.14 | ₩442,626 | ₩451,465 | ₩436,992 | ₩443,135 | +0.12% | 244.8만 |
|---|
| 2026.01.13 | ₩450,486 | ₩460,934 | ₩446,086 | ₩447,360 | -0.69% | 275.4만 |
|---|
| 2026.01.12 | ₩448,890 | ₩456,025 | ₩446,650 | ₩450,486 | +0.36% | 248.5만 |
|---|
| 2026.01.09 | ₩455,361 | ₩461,243 | ₩447,548 | ₩459,419 | +0.89% | 590.8만 |
|---|
| 2026.01.08 | ₩452,015 | ₩454,201 | ₩431,372 | ₩432,620 | -4.29% | 411.4만 |
|---|
| 2026.01.07 | ₩472,282 | ₩472,718 | ₩449,050 | ₩454,201 | -3.83% | 281.2만 |
|---|
| 2026.01.06 | ₩480,785 | ₩482,596 | ₩465,079 | ₩475,595 | -1.08% | 244.8만 |
|---|
| 2026.01.05 | ₩499,402 | ₩507,678 | ₩468,835 | ₩476,077 | -4.67% | 309.7만 |
|---|
| 2026.01.02 | ₩480,182 | ₩500,610 | ₩480,182 | ₩491,247 | +2.30% | 233만 |
|---|
| 2025.12.31 | ₩479,806 | ₩483,428 | ₩473,422 | ₩473,838 | -1.24% | 123.5만 |
|---|
| 2025.12.30 | ₩480,182 | ₩483,776 | ₩476,574 | ₩479,001 | -0.25% | 119.9만 |
|---|
| 2025.12.29 | ₩482,864 | ₩494,936 | ₩480,215 | ₩480,624 | -0.46% | 157.6만 |
|---|
| 2025.12.26 | ₩487,210 | ₩487,351 | ₩480,718 | ₩483,481 | -0.77% | 75.8만 |
|---|
| 2025.12.24 | ₩483,696 | ₩488,981 | ₩481,523 | ₩488,163 | +0.92% | 62.8만 |
|---|
| 2025.12.23 | ₩473,663 | ₩488,645 | ₩473,475 | ₩484,648 | +2.32% | 140.4만 |
|---|
| 2025.12.22 | ₩487,257 | ₩488,163 | ₩476,694 | ₩479,927 | -1.50% | 139만 |
|---|
| 2025.12.19 | ₩484,474 | ₩494,453 | ₩475,072 | ₩476,694 | -1.61% | 543만 |
|---|
| 2025.12.18 | ₩472,121 | ₩497,940 | ₩467,815 | ₩484,273 | +2.57% | 377.3만 |
|---|
| 2025.12.17 | ₩494,286 | ₩498,960 | ₩448,232 | ₩457,340 | -7.47% | 459.8만 |
|---|
| 2025.12.16 | ₩477,580 | ₩493,836 | ₩469,894 | ₩490,409 | +2.69% | 249.7만 |
|---|
| 2025.12.15 | ₩478,371 | ₩484,152 | ₩470,350 | ₩479,028 | +0.14% | 262.9만 |
|---|
| 2025.12.12 | ₩508,349 | ₩510,736 | ₩471,088 | ₩472,107 | -7.13% | 377.9만 |
|---|
| 2025.12.11 | ₩483,870 | ₩509,690 | ₩475,273 | ₩507,812 | +4.95% | 253만 |
|---|
| 2025.12.10 | ₩480,920 | ₩487,583 | ₩464,623 | ₩485,641 | +0.98% | 238.2만 |
|---|
| 2025.12.09 | ₩477,768 | ₩489,115 | ₩474,830 | ₩481,724 | +0.83% | 136만 |
|---|
| 2025.12.08 | ₩486,573 | ₩488,565 | ₩474,817 | ₩479,739 | -1.40% | 163.8만 |
|---|
| 2025.12.05 | ₩495,157 | ₩496,371 | ₩479,001 | ₩482,623 | -2.53% | 201.8만 |
|---|
| 2025.12.04 | ₩484,179 | ₩502,246 | ₩480,852 | ₩494,426 | +2.12% | 203만 |
|---|
| 2025.12.03 | ₩484,461 | ₩490,201 | ₩476,440 | ₩484,554 | +0.02% | 156만 |
|---|
| 2025.12.02 | ₩486,265 | ₩494,547 | ₩481,449 | ₩487,787 | +0.31% | 197.4만 |
|---|
| 2025.12.01 | ₩481,966 | ₩484,595 | ₩474,817 | ₩481,590 | -0.08% | 201.3만 |
|---|
| 2025.11.28 | ₩485,547 | ₩491,325 | ₩482,328 | ₩488,712 | +0.65% | 107.3만 |
|---|
| 2025.11.26 | ₩476,681 | ₩484,393 | ₩476,158 | ₩481,644 | +1.04% | 139.6만 |
|---|
| 2025.11.25 | ₩474,092 | ₩476,882 | ₩455,153 | ₩471,591 | -0.53% | 163.6만 |
|---|
| 2025.11.24 | ₩455,703 | ₩476,829 | ₩451,706 | ₩474,958 | +4.23% | 238.8만 |
|---|
| 2025.11.21 | ₩463,121 | ₩463,121 | ₩443,779 | ₩453,504 | -2.08% | 294.8만 |
|---|
| 2025.11.20 | ₩493,930 | ₩508,617 | ₩462,745 | ₩463,791 | -6.10% | 441.5만 |
|---|
| 2025.11.19 | ₩461,773 | ₩486,506 | ₩459,969 | ₩479,484 | +3.84% | 333.8만 |
|---|
| 2025.11.18 | ₩447,656 | ₩462,141 | ₩447,656 | ₩455,167 | +1.68% | 321만 |
|---|
| 2025.11.17 | ₩451,592 | ₩466,755 | ₩448,098 | ₩454,255 | +0.59% | 213만 |
|---|
| 2025.11.14 | ₩440,815 | ₩472,107 | ₩438,374 | ₩454,053 | +3.00% | 273.3만 |
|---|
| 2025.11.13 | ₩469,760 | ₩470,779 | ₩447,528 | ₩450,325 | -4.14% | 360.4만 |
|---|
| 2025.11.12 | ₩475,662 | ₩476,145 | ₩464,355 | ₩474,843 | -0.17% | 199.4만 |
|---|
| 2025.11.11 | ₩482,355 | ₩487,639 | ₩467,346 | ₩471,691 | -2.21% | 183만 |
|---|
| 2025.11.10 | ₩492,522 | ₩508,054 | ₩473,033 | ₩484,112 | -1.71% | 243.6만 |
|---|
| 2025.11.07 | ₩449,976 | ₩481,657 | ₩445,469 | ₩480,705 | +6.83% | 577.5만 |
|---|
| 2025.11.06 | ₩484,152 | ₩488,069 | ₩467,507 | ₩471,195 | -2.68% | 391만 |
|---|
| 2025.11.05 | ₩489,477 | ₩497,592 | ₩478,921 | ₩487,224 | -0.46% | 322.8만 |
|---|
| 2025.11.04 | ₩494,654 | ₩502,233 | ₩483,508 | ₩486,647 | -1.62% | 319.2만 |
|---|
| 2025.11.03 | ₩510,924 | ₩516,371 | ₩503,198 | ₩506,619 | -0.84% | 250.7만 |
|---|
| 2025.10.31 | ₩520,421 | ₩521,051 | ₩499,157 | ₩505,666 | -2.84% | 238.4만 |
|---|
| 2025.10.30 | ₩532,693 | ₩537,830 | ₩512,359 | ₩513,017 | -3.69% | 221.8만 |
|---|
| 2025.10.29 | ₩512,480 | ₩544,621 | ₩510,428 | ₩538,434 | +5.06% | 261.6만 |
|---|
| 2025.10.28 | ₩532,532 | ₩537,857 | ₩503,654 | ₩516,330 | -3.04% | 286.6만 |
|---|
| 2025.10.27 | ₩526,792 | ₩530,659 | ₩515,257 | ₩524,646 | -0.41% | 264.2만 |
|---|
| 2025.10.24 | ₩504,902 | ₩524,600 | ₩501,106 | ₩522,017 | +3.39% | 300만 |
|---|
| 2025.10.23 | ₩474,817 | ₩492,971 | ₩474,535 | ₩490,644 | +3.33% | 231.8만 |
|---|
| 2025.10.22 | ₩484,206 | ₩486,808 | ₩460,693 | ₩469,532 | -3.03% | 357.2만 |
|---|
| 2025.10.21 | ₩495,426 | ₩495,671 | ₩476,426 | ₩481,241 | -2.86% | 275.4만 |
|---|
| 2025.10.20 | ₩531,070 | ₩534,504 | ₩493,769 | ₩496,277 | -6.55% | 307.3만 |
|---|
| 2025.10.17 | ₩524,847 | ₩539,212 | ₩513,486 | ₩518,409 | -1.23% | 288.3만 |
|---|
| 2025.10.16 | ₩545,771 | ₩552,196 | ₩529,434 | ₩531,862 | -2.55% | 306.2만 |
|---|
| 2025.10.15 | ₩532,459 | ₩553,550 | ₩530,748 | ₩541,814 | +1.76% | 353.8만 |
|---|
| 2025.10.14 | ₩502,581 | ₩529,997 | ₩491,127 | ₩522,513 | +3.97% | 311.1만 |
|---|
| 2025.10.13 | ₩504,754 | ₩519,079 | ₩503,319 | ₩510,911 | +1.22% | 327.1만 |
|---|
| 2025.10.10 | ₩511,031 | ₩526,027 | ₩492,763 | ₩494,252 | -3.28% | 308.5만 |
|---|