시장 데이터를 불러오는 중
전체 종목
이네르제치카 지 미나스 제라이스 우선주 ADR 과거 주가
Comp En De Mn Cemig ADS American Depositary Shares · CIG · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comp En De Mn Cemig ADS American Depositary Shares · CIG · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,229 | ₩3,256 | ₩3,203 | ₩3,216 | -0.41% | 518.2만 |
| 2026.10.08 | ₩3,109 | ₩3,216 | ₩3,095 | ₩3,162 | +1.72% | 587.1만 |
| 2026.10.07 | ₩3,149 | ₩3,162 | ₩3,109 | ₩3,109 | -1.28% | 458.9만 |
| 2026.10.06 | ₩3,203 | ₩3,243 | ₩3,162 | ₩3,162 | -1.26% | 413.5만 |
| 2026.10.05 | ₩3,189 | ₩3,270 | ₩3,162 | ₩3,189 | 0.00% | 1764.9만 |
| 2026.10.02 | ₩2,841 | ₩2,881 | ₩2,774 | ₩2,881 | +1.42% | 378.7만 |
| 2026.10.01 | ₩2,814 | ₩2,841 | ₩2,760 | ₩2,814 | 0.00% | 384.3만 |
| 2026.09.30 | ₩2,814 | ₩2,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,814 |
| 0.00% |
| 521.8만 |
| 2026.09.29 | ₩2,707 | ₩2,760 | ₩2,707 | ₩2,747 | +1.49% | 365.4만 |
|---|
| 2026.09.28 | ₩2,707 | ₩2,747 | ₩2,707 | ₩2,720 | +0.50% | 366.1만 |
|---|
| 2026.09.25 | ₩2,774 | ₩2,774 | ₩2,734 | ₩2,760 | -0.48% | 363.1만 |
|---|
| 2026.09.24 | ₩2,827 | ₩2,827 | ₩2,760 | ₩2,774 | -1.90% | 359.7만 |
|---|
| 2026.09.23 | ₩2,881 | ₩2,908 | ₩2,801 | ₩2,801 | -2.79% | 439.2만 |
|---|
| 2026.09.22 | ₩2,868 | ₩2,935 | ₩2,868 | ₩2,921 | +1.87% | 633.2만 |
|---|
| 2026.09.21 | ₩2,908 | ₩2,935 | ₩2,881 | ₩2,881 | -0.92% | 477.6만 |
|---|
| 2026.09.18 | ₩2,841 | ₩2,894 | ₩2,827 | ₩2,868 | +0.94% | 612.1만 |
|---|
| 2026.09.17 | ₩2,881 | ₩2,894 | ₩2,801 | ₩2,881 | 0.00% | 609.3만 |
|---|
| 2026.09.16 | ₩2,814 | ₩2,908 | ₩2,814 | ₩2,894 | +2.86% | 639.9만 |
|---|
| 2026.09.15 | ₩2,868 | ₩2,894 | ₩2,814 | ₩2,814 | -1.87% | 485.5만 |
|---|
| 2026.09.14 | ₩2,854 | ₩2,908 | ₩2,827 | ₩2,881 | +0.94% | 547.6만 |
|---|
| 2026.09.11 | ₩2,988 | ₩3,002 | ₩2,921 | ₩2,948 | -1.35% | 674.8만 |
|---|
| 2026.09.10 | ₩2,894 | ₩2,975 | ₩2,881 | ₩2,961 | +2.31% | 967.9만 |
|---|
| 2026.09.09 | ₩2,988 | ₩3,002 | ₩2,908 | ₩2,908 | -2.69% | 550.9만 |
|---|
| 2026.09.08 | ₩2,948 | ₩3,042 | ₩2,948 | ₩3,002 | +1.82% | 452.8만 |
|---|
| 2026.09.04 | ₩2,827 | ₩2,908 | ₩2,827 | ₩2,868 | +1.42% | 381.6만 |
|---|
| 2026.09.03 | ₩2,921 | ₩2,921 | ₩2,854 | ₩2,881 | -1.38% | 357만 |
|---|
| 2026.09.02 | ₩2,774 | ₩2,854 | ₩2,774 | ₩2,854 | +2.90% | 514.5만 |
|---|
| 2026.09.01 | ₩2,720 | ₩2,814 | ₩2,720 | ₩2,760 | +1.48% | 524.1만 |
|---|
| 2026.08.31 | ₩2,693 | ₩2,720 | ₩2,680 | ₩2,707 | +0.50% | 390.3만 |
|---|
| 2026.08.28 | ₩2,667 | ₩2,680 | ₩2,600 | ₩2,667 | 0.00% | 604.8만 |
|---|
| 2026.08.27 | ₩2,667 | ₩2,667 | ₩2,613 | ₩2,640 | -1.01% | 233.8만 |
|---|
| 2026.08.26 | ₩2,693 | ₩2,720 | ₩2,653 | ₩2,653 | -1.49% | 395.2만 |
|---|
| 2026.08.25 | ₩2,626 | ₩2,707 | ₩2,613 | ₩2,707 | +3.06% | 387.5만 |
|---|
| 2026.08.24 | ₩2,559 | ₩2,626 | ₩2,559 | ₩2,613 | +2.09% | 246.5만 |
|---|
| 2026.08.21 | ₩2,546 | ₩2,600 | ₩2,546 | ₩2,573 | +1.05% | 211.5만 |
|---|
| 2026.08.20 | ₩2,573 | ₩2,600 | ₩2,506 | ₩2,519 | -2.08% | 910.2만 |
|---|
| 2026.08.19 | ₩2,586 | ₩2,626 | ₩2,573 | ₩2,586 | 0.00% | 306.6만 |
|---|
| 2026.08.18 | ₩2,573 | ₩2,626 | ₩2,546 | ₩2,546 | -1.04% | 527.6만 |
|---|
| 2026.08.17 | ₩2,600 | ₩2,600 | ₩2,533 | ₩2,573 | -1.03% | 730.2만 |
|---|
| 2026.08.14 | ₩2,693 | ₩2,693 | ₩2,546 | ₩2,586 | -3.98% | 530만 |
|---|
| 2026.08.13 | ₩2,613 | ₩2,640 | ₩2,586 | ₩2,613 | 0.00% | 404.5만 |
|---|
| 2026.08.12 | ₩2,653 | ₩2,667 | ₩2,613 | ₩2,626 | -1.01% | 210.7만 |
|---|
| 2026.08.11 | ₩2,747 | ₩2,774 | ₩2,640 | ₩2,640 | -3.90% | 368만 |
|---|
| 2026.08.10 | ₩2,801 | ₩2,801 | ₩2,734 | ₩2,734 | -2.39% | 257.5만 |
|---|
| 2026.08.07 | ₩2,894 | ₩2,894 | ₩2,801 | ₩2,814 | -2.78% | 529.2만 |
|---|
| 2026.08.06 | ₩2,881 | ₩2,921 | ₩2,868 | ₩2,868 | -0.47% | 296.8만 |
|---|
| 2026.08.05 | ₩2,935 | ₩2,948 | ₩2,868 | ₩2,868 | -2.28% | 270.9만 |
|---|
| 2026.08.04 | ₩2,935 | ₩2,948 | ₩2,881 | ₩2,881 | -1.83% | 368.8만 |
|---|
| 2026.08.03 | ₩2,935 | ₩2,948 | ₩2,881 | ₩2,921 | -0.46% | 675.7만 |
|---|
| 2026.07.31 | ₩2,908 | ₩2,948 | ₩2,894 | ₩2,935 | +0.92% | 378.3만 |
|---|
| 2026.07.30 | ₩2,908 | ₩2,921 | ₩2,894 | ₩2,908 | 0.00% | 227.2만 |
|---|
| 2026.07.29 | ₩2,908 | ₩2,921 | ₩2,841 | ₩2,841 | -2.30% | 285.3만 |
|---|
| 2026.07.28 | ₩2,921 | ₩2,948 | ₩2,881 | ₩2,908 | -0.46% | 1076.4만 |
|---|
| 2026.07.27 | ₩2,894 | ₩2,921 | ₩2,841 | ₩2,894 | 0.00% | 996.9만 |
|---|
| 2026.07.24 | ₩2,908 | ₩2,921 | ₩2,854 | ₩2,854 | -1.84% | 359.2만 |
|---|
| 2026.07.23 | ₩2,921 | ₩2,935 | ₩2,881 | ₩2,908 | -0.46% | 798.7만 |
|---|
| 2026.07.22 | ₩2,894 | ₩2,961 | ₩2,881 | ₩2,961 | +2.31% | 480.8만 |
|---|
| 2026.07.21 | ₩2,881 | ₩2,894 | ₩2,841 | ₩2,881 | 0.00% | 416.9만 |
|---|
| 2026.07.20 | ₩2,894 | ₩2,908 | ₩2,868 | ₩2,881 | -0.46% | 442.3만 |
|---|
| 2026.07.17 | ₩2,881 | ₩2,921 | ₩2,868 | ₩2,868 | -0.47% | 320만 |
|---|
| 2026.07.16 | ₩2,881 | ₩2,881 | ₩2,854 | ₩2,868 | -0.47% | 262.4만 |
|---|
| 2026.07.15 | ₩2,908 | ₩2,921 | ₩2,881 | ₩2,894 | -0.46% | 365.8만 |
|---|
| 2026.07.14 | ₩2,908 | ₩2,935 | ₩2,881 | ₩2,921 | +0.46% | 408.7만 |
|---|
| 2026.07.13 | ₩2,921 | ₩2,948 | ₩2,841 | ₩2,854 | -2.29% | 745.5만 |
|---|
| 2026.07.10 | ₩2,908 | ₩2,948 | ₩2,908 | ₩2,948 | +1.38% | 510.9만 |
|---|
| 2026.07.09 | ₩2,801 | ₩2,854 | ₩2,774 | ₩2,841 | +1.44% | 848.4만 |
|---|
| 2026.07.08 | ₩2,801 | ₩2,814 | ₩2,774 | ₩2,787 | -0.48% | 888.4만 |
|---|
| 2026.07.07 | ₩2,827 | ₩2,868 | ₩2,801 | ₩2,814 | -0.47% | 867.1만 |
|---|
| 2026.07.06 | ₩2,814 | ₩2,827 | ₩2,774 | ₩2,814 | 0.00% | 502.9만 |
|---|
| 2026.07.02 | ₩2,760 | ₩2,801 | ₩2,760 | ₩2,801 | +1.46% | 1262.5만 |
|---|
| 2026.07.01 | ₩2,787 | ₩2,814 | ₩2,747 | ₩2,774 | -0.48% | 780.5만 |
|---|
| 2026.06.30 | ₩2,814 | ₩2,841 | ₩2,787 | ₩2,814 | 0.00% | 785.3만 |
|---|
| 2026.06.29 | ₩2,881 | ₩2,881 | ₩2,814 | ₩2,827 | -1.86% | 570.5만 |
|---|
| 2026.06.26 | ₩2,827 | ₩2,881 | ₩2,814 | ₩2,881 | +1.90% | 445.5만 |
|---|
| 2026.06.25 | ₩2,814 | ₩2,854 | ₩2,801 | ₩2,814 | 0.00% | 406.1만 |
|---|
| 2026.06.24 | ₩2,801 | ₩2,814 | ₩2,760 | ₩2,774 | -0.96% | 790.3만 |
|---|
| 2026.06.23 | ₩2,787 | ₩2,854 | ₩2,787 | ₩2,814 | +0.96% | 854.4만 |
|---|
| 2026.06.22 | ₩2,760 | ₩2,814 | ₩2,760 | ₩2,787 | +0.97% | 668.8만 |
|---|
| 2026.06.18 | ₩2,734 | ₩2,774 | ₩2,720 | ₩2,747 | +0.49% | 1113.1만 |
|---|
| 2026.06.17 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,760 | -1.90% | 960.3만 |
|---|
| 2026.06.16 | ₩2,787 | ₩2,814 | ₩2,774 | ₩2,801 | +0.48% | 881.5만 |
|---|
| 2026.06.15 | ₩2,894 | ₩2,961 | ₩2,801 | ₩2,801 | -3.24% | 860.6만 |
|---|
| 2026.06.12 | ₩2,814 | ₩2,854 | ₩2,801 | ₩2,801 | -0.48% | 375.7만 |
|---|
| 2026.06.11 | ₩2,774 | ₩2,827 | ₩2,734 | ₩2,801 | +0.97% | 1309.1만 |
|---|
| 2026.06.10 | ₩2,747 | ₩2,774 | ₩2,734 | ₩2,747 | 0.00% | 691.8만 |
|---|
| 2026.06.09 | ₩2,774 | ₩2,814 | ₩2,747 | ₩2,787 | +0.48% | 1074.2만 |
|---|
| 2026.06.08 | ₩2,801 | ₩2,801 | ₩2,720 | ₩2,734 | -2.39% | 1102.5만 |
|---|
| 2026.06.05 | ₩2,814 | ₩2,841 | ₩2,787 | ₩2,801 | -0.48% | 810.4만 |
|---|
| 2026.06.04 | ₩2,854 | ₩2,854 | ₩2,801 | ₩2,814 | -1.41% | 275.3만 |
|---|
| 2026.06.03 | ₩2,841 | ₩2,881 | ₩2,801 | ₩2,827 | -0.47% | 868.5만 |
|---|
| 2026.06.02 | ₩2,841 | ₩2,921 | ₩2,841 | ₩2,881 | +1.42% | 807.6만 |
|---|
| 2026.06.01 | ₩2,841 | ₩2,854 | ₩2,801 | ₩2,814 | -0.94% | 588.7만 |
|---|
| 2026.05.29 | ₩2,868 | ₩2,921 | ₩2,841 | ₩2,881 | +0.47% | 596.3만 |
|---|
| 2026.05.28 | ₩2,921 | ₩2,961 | ₩2,881 | ₩2,894 | -0.92% | 387.6만 |
|---|
| 2026.05.27 | ₩2,935 | ₩2,961 | ₩2,908 | ₩2,935 | 0.00% | 890.6만 |
|---|
| 2026.05.26 | ₩2,975 | ₩2,988 | ₩2,921 | ₩2,935 | -1.35% | 364만 |
|---|
| 2026.05.22 | ₩2,961 | ₩2,988 | ₩2,921 | ₩2,961 | 0.00% | 401.2만 |
|---|
| 2026.05.21 | ₩3,028 | ₩3,055 | ₩2,975 | ₩2,988 | -1.33% | 633.1만 |
|---|
| 2026.05.20 | ₩3,015 | ₩3,095 | ₩3,002 | ₩3,069 | +1.78% | 1171.9만 |
|---|
| 2026.05.19 | ₩2,948 | ₩3,015 | ₩2,948 | ₩2,961 | +0.45% | 670.1만 |
|---|
| 2026.05.18 | ₩2,975 | ₩3,042 | ₩2,948 | ₩3,015 | +1.35% | 593.9만 |
|---|
| 2026.05.15 | ₩2,921 | ₩2,948 | ₩2,908 | ₩2,935 | +0.46% | 374.8만 |
|---|
| 2026.05.14 | ₩3,015 | ₩3,042 | ₩2,988 | ₩3,002 | -0.44% | 629.3만 |
|---|
| 2026.05.13 | ₩3,109 | ₩3,136 | ₩3,028 | ₩3,042 | -2.16% | 914.2만 |
|---|
| 2026.05.12 | ₩3,189 | ₩3,229 | ₩3,109 | ₩3,162 | -0.84% | 347.6만 |
|---|
| 2026.05.11 | ₩3,243 | ₩3,243 | ₩3,162 | ₩3,216 | -0.83% | 559.9만 |
|---|
| 2026.05.08 | ₩3,256 | ₩3,296 | ₩3,216 | ₩3,229 | -0.82% | 590.4만 |
|---|
| 2026.05.07 | ₩3,256 | ₩3,283 | ₩3,203 | ₩3,203 | -1.65% | 658.2만 |
|---|
| 2026.05.06 | ₩3,323 | ₩3,350 | ₩3,256 | ₩3,270 | -1.61% | 757.4만 |
|---|
| 2026.05.05 | ₩3,296 | ₩3,377 | ₩3,296 | ₩3,310 | +0.41% | 362.6만 |
|---|
| 2026.05.04 | ₩3,363 | ₩3,377 | ₩3,283 | ₩3,296 | -1.99% | 247.8만 |
|---|
| 2026.05.01 | ₩3,363 | ₩3,390 | ₩3,350 | ₩3,350 | -0.40% | 207.4만 |
|---|
| 2026.04.30 | ₩3,350 | ₩3,390 | ₩3,337 | ₩3,377 | +0.80% | 414.2만 |
|---|
| 2026.04.29 | ₩3,363 | ₩3,363 | ₩3,283 | ₩3,283 | -2.39% | 619.4만 |
|---|
| 2026.04.28 | ₩3,390 | ₩3,404 | ₩3,350 | ₩3,390 | 0.00% | 416.5만 |
|---|
| 2026.04.27 | ₩3,497 | ₩3,497 | ₩3,404 | ₩3,417 | -2.30% | 292.4만 |
|---|
| 2026.04.24 | ₩3,484 | ₩3,524 | ₩3,444 | ₩3,457 | -0.77% | 631.5만 |
|---|
| 2026.04.23 | ₩3,564 | ₩3,591 | ₩3,497 | ₩3,497 | -1.88% | 485.5만 |
|---|
| 2026.04.22 | ₩3,645 | ₩3,645 | ₩3,524 | ₩3,524 | -3.31% | 399.5만 |
|---|
| 2026.04.21 | ₩3,618 | ₩3,672 | ₩3,591 | ₩3,618 | 0.00% | 422.2만 |
|---|
| 2026.04.20 | ₩3,645 | ₩3,672 | ₩3,618 | ₩3,631 | -0.37% | 487만 |
|---|
| 2026.04.17 | ₩3,618 | ₩3,631 | ₩3,564 | ₩3,564 | -1.48% | 697.2만 |
|---|
| 2026.04.16 | ₩3,591 | ₩3,605 | ₩3,538 | ₩3,551 | -1.12% | 502.6만 |
|---|
| 2026.04.15 | ₩3,618 | ₩3,645 | ₩3,551 | ₩3,578 | -1.11% | 858.6만 |
|---|
| 2026.04.14 | ₩3,672 | ₩3,698 | ₩3,591 | ₩3,605 | -1.82% | 785.1만 |
|---|
| 2026.04.13 | ₩3,631 | ₩3,645 | ₩3,578 | ₩3,618 | -0.37% | 716.7만 |
|---|
| 2026.04.10 | ₩3,605 | ₩3,658 | ₩3,591 | ₩3,658 | +1.49% | 826.4만 |
|---|
| 2026.04.09 | ₩3,497 | ₩3,605 | ₩3,497 | ₩3,538 | +1.15% | 822.2만 |
|---|
| 2026.04.08 | ₩3,511 | ₩3,511 | ₩3,404 | ₩3,457 | -1.53% | 664.9만 |
|---|
| 2026.04.07 | ₩3,310 | ₩3,337 | ₩3,270 | ₩3,310 | 0.00% | 697.9만 |
|---|
| 2026.04.06 | ₩3,337 | ₩3,363 | ₩3,310 | ₩3,310 | -0.80% | 571.4만 |
|---|
| 2026.04.02 | ₩3,216 | ₩3,337 | ₩3,216 | ₩3,310 | +2.92% | 752.8만 |
|---|
| 2026.04.01 | ₩3,270 | ₩3,283 | ₩3,216 | ₩3,256 | -0.41% | 516.5만 |
|---|
| 2026.03.31 | ₩3,176 | ₩3,229 | ₩3,136 | ₩3,203 | +0.84% | 1138.2만 |
|---|
| 2026.03.30 | ₩3,162 | ₩3,162 | ₩3,095 | ₩3,122 | -1.27% | 612.6만 |
|---|
| 2026.03.27 | ₩3,149 | ₩3,229 | ₩3,149 | ₩3,149 | 0.00% | 448.5만 |
|---|
| 2026.03.26 | ₩3,176 | ₩3,229 | ₩3,149 | ₩3,162 | -0.42% | 754.6만 |
|---|
| 2026.03.25 | ₩3,189 | ₩3,256 | ₩3,176 | ₩3,216 | +0.84% | 890.3만 |
|---|
| 2026.03.24 | ₩3,082 | ₩3,149 | ₩3,069 | ₩3,122 | +1.30% | 1112.9만 |
|---|
| 2026.03.23 | ₩3,136 | ₩3,189 | ₩3,095 | ₩3,149 | +0.43% | 991.1만 |
|---|
| 2026.03.20 | ₩3,082 | ₩3,176 | ₩3,015 | ₩3,028 | -1.74% | 1187.9만 |
|---|
| 2026.03.19 | ₩2,948 | ₩3,122 | ₩2,948 | ₩3,082 | +4.55% | 1112.8만 |
|---|
| 2026.03.18 | ₩3,042 | ₩3,082 | ₩3,015 | ₩3,028 | -0.44% | 663만 |
|---|
| 2026.03.17 | ₩3,069 | ₩3,109 | ₩3,042 | ₩3,042 | -0.87% | 635만 |
|---|
| 2026.03.16 | ₩3,015 | ₩3,069 | ₩3,002 | ₩3,055 | +1.33% | 618.2만 |
|---|
| 2026.03.13 | ₩3,055 | ₩3,055 | ₩2,935 | ₩2,948 | -3.51% | 1055.7만 |
|---|
| 2026.03.12 | ₩3,002 | ₩3,028 | ₩2,961 | ₩2,975 | -0.89% | 1019.6만 |
|---|
| 2026.03.11 | ₩3,082 | ₩3,136 | ₩3,042 | ₩3,069 | -0.43% | 1000.3만 |
|---|
| 2026.03.10 | ₩3,028 | ₩3,122 | ₩3,015 | ₩3,069 | +1.33% | 897.2만 |
|---|
| 2026.03.09 | ₩2,935 | ₩3,042 | ₩2,935 | ₩3,015 | +2.74% | 971.8만 |
|---|
| 2026.03.06 | ₩2,881 | ₩2,961 | ₩2,881 | ₩2,935 | +1.86% | 641.9만 |
|---|
| 2026.03.05 | ₩2,948 | ₩2,988 | ₩2,908 | ₩2,935 | -0.45% | 911.5만 |
|---|
| 2026.03.04 | ₩3,015 | ₩3,028 | ₩2,975 | ₩3,002 | -0.44% | 433만 |
|---|
| 2026.03.03 | ₩2,908 | ₩2,961 | ₩2,841 | ₩2,921 | +0.46% | 702.7만 |
|---|
| 2026.03.02 | ₩3,069 | ₩3,122 | ₩3,042 | ₩3,055 | -0.44% | 509.7만 |
|---|
| 2026.02.27 | ₩3,149 | ₩3,189 | ₩3,136 | ₩3,176 | +0.85% | 410.6만 |
|---|
| 2026.02.26 | ₩3,216 | ₩3,216 | ₩3,136 | ₩3,176 | -1.25% | 398.5만 |
|---|
| 2026.02.25 | ₩3,162 | ₩3,229 | ₩3,149 | ₩3,203 | +1.27% | 332.7만 |
|---|
| 2026.02.24 | ₩3,109 | ₩3,162 | ₩3,109 | ₩3,149 | +1.29% | 359.7만 |
|---|
| 2026.02.23 | ₩3,095 | ₩3,136 | ₩3,042 | ₩3,055 | -1.30% | 461.5만 |
|---|
| 2026.02.20 | ₩2,988 | ₩3,095 | ₩2,975 | ₩3,082 | +3.14% | 520만 |
|---|
| 2026.02.19 | ₩2,948 | ₩3,015 | ₩2,948 | ₩3,015 | +2.27% | 312.8만 |
|---|
| 2026.02.18 | ₩2,988 | ₩3,002 | ₩2,935 | ₩2,961 | -0.90% | 449.2만 |
|---|
| 2026.02.17 | ₩2,975 | ₩3,028 | ₩2,948 | ₩2,975 | 0.00% | 340.5만 |
|---|
| 2026.02.13 | ₩2,948 | ₩2,988 | ₩2,894 | ₩2,975 | +0.91% | 475.4만 |
|---|
| 2026.02.12 | ₩3,055 | ₩3,069 | ₩2,988 | ₩3,002 | -1.75% | 550.2만 |
|---|
| 2026.02.11 | ₩2,988 | ₩3,082 | ₩2,961 | ₩3,069 | +2.69% | 929.7만 |
|---|
| 2026.02.10 | ₩2,894 | ₩2,908 | ₩2,868 | ₩2,894 | 0.00% | 250.2만 |
|---|
| 2026.02.09 | ₩2,868 | ₩2,921 | ₩2,868 | ₩2,894 | +0.93% | 456.1만 |
|---|
| 2026.02.06 | ₩2,921 | ₩2,935 | ₩2,854 | ₩2,868 | -1.83% | 411.4만 |
|---|
| 2026.02.05 | ₩2,921 | ₩2,948 | ₩2,881 | ₩2,894 | -0.92% | 1449.4만 |
|---|
| 2026.02.04 | ₩2,961 | ₩2,975 | ₩2,868 | ₩2,894 | -2.26% | 909.4만 |
|---|
| 2026.02.03 | ₩2,975 | ₩3,015 | ₩2,948 | ₩2,961 | -0.45% | 718.5만 |
|---|
| 2026.02.02 | ₩2,894 | ₩2,935 | ₩2,881 | ₩2,908 | +0.46% | 576만 |
|---|
| 2026.01.30 | ₩2,894 | ₩2,921 | ₩2,854 | ₩2,881 | -0.46% | 717.5만 |
|---|
| 2026.01.29 | ₩2,935 | ₩2,961 | ₩2,854 | ₩2,935 | 0.00% | 619만 |
|---|
| 2026.01.28 | ₩2,988 | ₩2,988 | ₩2,881 | ₩2,921 | -2.24% | 479.4만 |
|---|
| 2026.01.27 | ₩2,935 | ₩2,975 | ₩2,921 | ₩2,961 | +0.91% | 394.1만 |
|---|
| 2026.01.26 | ₩2,881 | ₩2,921 | ₩2,854 | ₩2,868 | -0.47% | 469.8만 |
|---|
| 2026.01.23 | ₩2,868 | ₩2,961 | ₩2,841 | ₩2,935 | +2.34% | 435만 |
|---|
| 2026.01.22 | ₩2,827 | ₩2,894 | ₩2,814 | ₩2,868 | +1.42% | 543.5만 |
|---|
| 2026.01.21 | ₩2,720 | ₩2,801 | ₩2,720 | ₩2,801 | +2.96% | 589만 |
|---|
| 2026.01.20 | ₩2,626 | ₩2,720 | ₩2,626 | ₩2,720 | +3.57% | 436.5만 |
|---|
| 2026.01.16 | ₩2,653 | ₩2,667 | ₩2,640 | ₩2,653 | 0.00% | 126.8만 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,693 | ₩2,640 | ₩2,653 | +0.51% | 233.2만 |
|---|
| 2026.01.14 | ₩2,626 | ₩2,653 | ₩2,613 | ₩2,640 | +0.51% | 167.5만 |
|---|
| 2026.01.13 | ₩2,667 | ₩2,680 | ₩2,626 | ₩2,626 | -1.51% | 396.8만 |
|---|
| 2026.01.12 | ₩2,693 | ₩2,707 | ₩2,667 | ₩2,667 | -1.00% | 133.7만 |
|---|
| 2026.01.09 | ₩2,720 | ₩2,734 | ₩2,680 | ₩2,720 | 0.00% | 387.9만 |
|---|
| 2026.01.08 | ₩2,720 | ₩2,720 | ₩2,680 | ₩2,680 | -1.48% | 669.5만 |
|---|
| 2026.01.07 | ₩2,720 | ₩2,734 | ₩2,693 | ₩2,693 | -0.99% | 391.3만 |
|---|
| 2026.01.06 | ₩2,774 | ₩2,801 | ₩2,720 | ₩2,734 | -1.45% | 618.9만 |
|---|
| 2026.01.05 | ₩2,760 | ₩2,787 | ₩2,734 | ₩2,787 | +0.97% | 301.4만 |
|---|
| 2026.01.02 | ₩2,747 | ₩2,760 | ₩2,720 | ₩2,760 | +0.49% | 341.8만 |
|---|
| 2025.12.31 | ₩2,720 | ₩2,734 | ₩2,667 | ₩2,680 | -1.48% | 139.5만 |
|---|
| 2025.12.30 | ₩2,707 | ₩2,734 | ₩2,693 | ₩2,734 | +0.99% | 258.7만 |
|---|
| 2025.12.29 | ₩2,693 | ₩2,707 | ₩2,667 | ₩2,680 | -0.50% | 204만 |
|---|
| 2025.12.26 | ₩2,734 | ₩2,774 | ₩2,720 | ₩2,774 | +1.47% | 336.5만 |
|---|
| 2025.12.24 | ₩2,693 | ₩2,734 | ₩2,693 | ₩2,720 | +1.00% | 146.2만 |
|---|
| 2025.12.23 | ₩2,640 | ₩2,734 | ₩2,640 | ₩2,707 | +2.54% | 285.7만 |
|---|
| 2025.12.22 | ₩2,653 | ₩2,667 | ₩2,626 | ₩2,640 | -0.51% | 282.3만 |
|---|
| 2025.12.19 | ₩2,667 | ₩2,680 | ₩2,640 | ₩2,653 | -0.50% | 658만 |
|---|
| 2025.12.18 | ₩2,626 | ₩2,667 | ₩2,613 | ₩2,653 | +1.02% | 284.4만 |
|---|
| 2025.12.17 | ₩2,653 | ₩2,653 | ₩2,613 | ₩2,626 | -1.01% | 495.3만 |
|---|
| 2025.12.16 | ₩2,693 | ₩2,707 | ₩2,667 | ₩2,667 | -1.00% | 398.2만 |
|---|
| 2025.12.15 | ₩2,774 | ₩2,787 | ₩2,734 | ₩2,760 | -0.48% | 231.3만 |
|---|
| 2025.12.12 | ₩2,747 | ₩2,760 | ₩2,707 | ₩2,734 | -0.49% | 252.5만 |
|---|
| 2025.12.11 | ₩2,680 | ₩2,707 | ₩2,680 | ₩2,693 | +0.50% | 122.7만 |
|---|
| 2025.12.10 | ₩2,680 | ₩2,693 | ₩2,653 | ₩2,653 | -1.00% | 268.6만 |
|---|
| 2025.12.09 | ₩2,693 | ₩2,747 | ₩2,680 | ₩2,734 | +1.49% | 337.5만 |
|---|
| 2025.12.08 | ₩2,774 | ₩2,774 | ₩2,693 | ₩2,720 | -1.93% | 591.2만 |
|---|
| 2025.12.05 | ₩2,841 | ₩2,868 | ₩2,693 | ₩2,707 | -4.72% | 489.2만 |
|---|
| 2025.12.04 | ₩2,881 | ₩2,894 | ₩2,841 | ₩2,854 | -0.93% | 305.5만 |
|---|
| 2025.12.03 | ₩2,814 | ₩2,854 | ₩2,801 | ₩2,827 | +0.48% | 233.5만 |
|---|
| 2025.12.02 | ₩2,841 | ₩2,854 | ₩2,801 | ₩2,801 | -1.42% | 275.1만 |
|---|
| 2025.12.01 | ₩2,801 | ₩2,827 | ₩2,774 | ₩2,801 | 0.00% | 316만 |
|---|
| 2025.11.28 | ₩2,868 | ₩2,868 | ₩2,814 | ₩2,841 | -0.93% | 229.4만 |
|---|
| 2025.11.26 | ₩2,827 | ₩2,868 | ₩2,814 | ₩2,827 | 0.00% | 250.5만 |
|---|
| 2025.11.25 | ₩2,760 | ₩2,787 | ₩2,747 | ₩2,760 | 0.00% | 255.8만 |
|---|
| 2025.11.24 | ₩2,734 | ₩2,760 | ₩2,720 | ₩2,734 | 0.00% | 259만 |
|---|
| 2025.11.21 | ₩2,720 | ₩2,747 | ₩2,693 | ₩2,720 | 0.00% | 305.7만 |
|---|
| 2025.11.20 | ₩2,814 | ₩2,854 | ₩2,707 | ₩2,707 | -3.81% | 201만 |
|---|
| 2025.11.19 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,774 | -1.43% | 281만 |
|---|
| 2025.11.18 | ₩2,854 | ₩2,881 | ₩2,841 | ₩2,854 | 0.00% | 273.9만 |
|---|
| 2025.11.17 | ₩2,854 | ₩2,894 | ₩2,854 | ₩2,881 | +0.94% | 302.2만 |
|---|
| 2025.11.14 | ₩2,881 | ₩2,948 | ₩2,827 | ₩2,827 | -1.86% | 338만 |
|---|
| 2025.11.13 | ₩3,015 | ₩3,028 | ₩2,948 | ₩2,948 | -2.22% | 183.7만 |
|---|
| 2025.11.12 | ₩3,055 | ₩3,055 | ₩3,002 | ₩3,042 | -0.44% | 208.4만 |
|---|
| 2025.11.11 | ₩3,015 | ₩3,082 | ₩3,015 | ₩3,055 | +1.33% | 389.7만 |
|---|
| 2025.11.10 | ₩2,921 | ₩2,961 | ₩2,921 | ₩2,935 | +0.46% | 291.4만 |
|---|
| 2025.11.07 | ₩2,894 | ₩2,921 | ₩2,881 | ₩2,908 | +0.46% | 232.1만 |
|---|
| 2025.11.06 | ₩2,948 | ₩2,988 | ₩2,908 | ₩2,921 | -0.91% | 453.8만 |
|---|
| 2025.11.05 | ₩2,881 | ₩2,948 | ₩2,868 | ₩2,921 | +1.40% | 271만 |
|---|
| 2025.11.04 | ₩2,841 | ₩2,881 | ₩2,827 | ₩2,868 | +0.94% | 293.5만 |
|---|
| 2025.11.03 | ₩2,814 | ₩2,868 | ₩2,801 | ₩2,854 | +1.43% | 211.8만 |
|---|
| 2025.10.31 | ₩2,760 | ₩2,814 | ₩2,747 | ₩2,801 | +1.46% | 191.7만 |
|---|
| 2025.10.30 | ₩2,734 | ₩2,774 | ₩2,734 | ₩2,760 | +0.98% | 76.5만 |
|---|
| 2025.10.29 | ₩2,774 | ₩2,787 | ₩2,747 | ₩2,774 | 0.00% | 193만 |
|---|
| 2025.10.28 | ₩2,693 | ₩2,747 | ₩2,667 | ₩2,720 | +1.00% | 258.9만 |
|---|
| 2025.10.27 | ₩2,680 | ₩2,707 | ₩2,626 | ₩2,707 | +1.00% | 377.3만 |
|---|
| 2025.10.24 | ₩2,707 | ₩2,707 | ₩2,626 | ₩2,640 | -2.48% | 152.6만 |
|---|
| 2025.10.23 | ₩2,667 | ₩2,680 | ₩2,626 | ₩2,680 | +0.50% | 210만 |
|---|
| 2025.10.22 | ₩2,667 | ₩2,667 | ₩2,626 | ₩2,653 | -0.50% | 242.6만 |
|---|
| 2025.10.21 | ₩2,693 | ₩2,693 | ₩2,640 | ₩2,640 | -1.99% | 188.6만 |
|---|
| 2025.10.20 | ₩2,693 | ₩2,747 | ₩2,693 | ₩2,720 | +1.00% | 354.8만 |
|---|
| 2025.10.17 | ₩2,613 | ₩2,680 | ₩2,613 | ₩2,680 | +2.56% | 253.7만 |
|---|
| 2025.10.16 | ₩2,600 | ₩2,640 | ₩2,573 | ₩2,613 | +0.52% | 389.3만 |
|---|
| 2025.10.15 | ₩2,626 | ₩2,640 | ₩2,586 | ₩2,613 | -0.51% | 372.8만 |
|---|
| 2025.10.14 | ₩2,586 | ₩2,640 | ₩2,573 | ₩2,626 | +1.55% | 334.7만 |
|---|
| 2025.10.13 | ₩2,613 | ₩2,626 | ₩2,573 | ₩2,600 | -0.51% | 290.7만 |
|---|
| 2025.10.10 | ₩2,626 | ₩2,626 | ₩2,533 | ₩2,546 | -3.06% | 450.5만 |
|---|