시장 데이터를 불러오는 중
전체 종목
도미니언 에너지 과거 주가
Dominion Energy, Inc. Common Stock · D · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dominion Energy, Inc. Common Stock · D · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,518 | ₩82,894 | ₩82,170 | ₩82,599 | +0.10% | 258.4만 |
| 2026.10.08 | ₩82,505 | ₩82,880 | ₩81,835 | ₩82,746 | +0.29% | 701.8만 |
| 2026.10.07 | ₩83,081 | ₩83,215 | ₩81,741 | ₩82,451 | -0.76% | 430.8만 |
| 2026.10.06 | ₩81,929 | ₩83,188 | ₩81,755 | ₩83,081 | +1.41% | 389.8만 |
| 2026.10.05 | ₩81,969 | ₩82,317 | ₩81,138 | ₩81,768 | -0.25% | 404.7만 |
| 2026.10.02 | ₩81,781 | ₩82,894 | ₩81,781 | ₩82,157 | +0.46% | 387.9만 |
| 2026.10.01 | ₩80,790 | ₩81,621 | ₩79,651 | ₩81,420 | +0.78% | 558.4만 |
| 2026.09.30 | ₩81,674 | ₩81,929 | ₩81,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,098 |
| -0.71% |
| 436만 |
| 2026.09.29 | ₩80,455 | ₩81,594 | ₩79,879 | ₩81,259 | +1.00% | 411.4만 |
|---|
| 2026.09.28 | ₩81,245 | ₩81,580 | ₩80,187 | ₩80,776 | -0.58% | 345.4만 |
|---|
| 2026.09.25 | ₩80,843 | ₩81,741 | ₩80,589 | ₩81,312 | +0.58% | 490.6만 |
|---|
| 2026.09.24 | ₩82,076 | ₩82,304 | ₩80,910 | ₩80,937 | -1.39% | 505만 |
|---|
| 2026.09.23 | ₩83,363 | ₩83,456 | ₩81,795 | ₩81,969 | -1.67% | 490.8만 |
|---|
| 2026.09.22 | ₩83,979 | ₩84,421 | ₩83,617 | ₩83,657 | -0.38% | 819.7만 |
|---|
| 2026.09.21 | ₩85,131 | ₩86,364 | ₩84,126 | ₩84,180 | -1.12% | 532.6만 |
|---|
| 2026.09.18 | ₩85,775 | ₩86,029 | ₩85,024 | ₩85,198 | -0.67% | 922.3만 |
|---|
| 2026.09.17 | ₩85,480 | ₩86,217 | ₩85,279 | ₩86,150 | +0.78% | 264.1만 |
|---|
| 2026.09.16 | ₩86,257 | ₩86,431 | ₩84,971 | ₩85,105 | -1.34% | 369.7만 |
|---|
| 2026.09.15 | ₩86,512 | ₩86,713 | ₩85,453 | ₩85,587 | -1.07% | 475.8만 |
|---|
| 2026.09.14 | ₩86,806 | ₩87,316 | ₩86,083 | ₩86,378 | -0.49% | 440.3만 |
|---|
| 2026.09.11 | ₩87,838 | ₩88,093 | ₩86,244 | ₩86,244 | -1.82% | 594.5만 |
|---|
| 2026.09.10 | ₩87,517 | ₩88,187 | ₩86,900 | ₩87,168 | -0.40% | 607.7만 |
|---|
| 2026.09.09 | ₩88,776 | ₩89,500 | ₩87,209 | ₩87,235 | -1.74% | 503.8만 |
|---|
| 2026.09.08 | ₩88,334 | ₩89,527 | ₩88,227 | ₩88,736 | +0.46% | 461만 |
|---|
| 2026.09.04 | ₩88,187 | ₩88,924 | ₩87,919 | ₩88,227 | +0.05% | 326.5만 |
|---|
| 2026.09.03 | ₩89,071 | ₩89,674 | ₩88,951 | ₩89,500 | +0.48% | 529.6만 |
|---|
| 2026.09.02 | ₩88,843 | ₩89,420 | ₩87,812 | ₩88,508 | -0.38% | 586.9만 |
|---|
| 2026.09.01 | ₩88,776 | ₩89,326 | ₩88,013 | ₩88,951 | +0.20% | 447만 |
|---|
| 2026.08.31 | ₩86,994 | ₩88,616 | ₩86,699 | ₩88,455 | +1.68% | 669.8만 |
|---|
| 2026.08.28 | ₩89,714 | ₩89,714 | ₩87,396 | ₩87,838 | -2.09% | 332.1만 |
|---|
| 2026.08.27 | ₩89,071 | ₩89,379 | ₩88,240 | ₩89,111 | +0.05% | 356.8만 |
|---|
| 2026.08.26 | ₩89,889 | ₩90,250 | ₩89,487 | ₩89,661 | -0.25% | 276.7만 |
|---|
| 2026.08.25 | ₩89,433 | ₩90,009 | ₩88,803 | ₩89,688 | +0.28% | 307.8만 |
|---|
| 2026.08.24 | ₩89,406 | ₩89,714 | ₩88,857 | ₩89,259 | -0.16% | 574.7만 |
|---|
| 2026.08.21 | ₩90,800 | ₩90,813 | ₩89,232 | ₩89,245 | -1.71% | 388.4만 |
|---|
| 2026.08.20 | ₩91,121 | ₩91,845 | ₩90,250 | ₩90,411 | -0.78% | 307.2만 |
|---|
| 2026.08.19 | ₩92,917 | ₩92,984 | ₩91,483 | ₩91,510 | -1.51% | 267.8만 |
|---|
| 2026.08.18 | ₩93,131 | ₩93,466 | ₩91,925 | ₩91,939 | -1.28% | 221.4만 |
|---|
| 2026.08.17 | ₩91,751 | ₩92,327 | ₩91,456 | ₩92,153 | +0.44% | 350.2만 |
|---|
| 2026.08.14 | ₩91,631 | ₩92,394 | ₩91,631 | ₩92,153 | +0.57% | 195.1만 |
|---|
| 2026.08.13 | ₩91,041 | ₩92,100 | ₩90,987 | ₩91,845 | +0.88% | 275.5만 |
|---|
| 2026.08.12 | ₩91,175 | ₩91,617 | ₩90,760 | ₩91,175 | 0.00% | 217.8만 |
|---|
| 2026.08.11 | ₩89,835 | ₩91,282 | ₩89,835 | ₩91,255 | +1.58% | 285만 |
|---|
| 2026.08.10 | ₩90,036 | ₩90,317 | ₩89,286 | ₩89,982 | -0.06% | 377.9만 |
|---|
| 2026.08.07 | ₩89,004 | ₩90,773 | ₩88,441 | ₩90,304 | +1.46% | 491.1만 |
|---|
| 2026.08.06 | ₩92,461 | ₩92,662 | ₩88,951 | ₩89,513 | -3.19% | 858만 |
|---|
| 2026.08.05 | ₩92,850 | ₩92,930 | ₩90,840 | ₩91,483 | -1.47% | 287.4만 |
|---|
| 2026.08.04 | ₩91,738 | ₩92,984 | ₩91,001 | ₩92,756 | +1.11% | 283.6만 |
|---|
| 2026.08.03 | ₩92,461 | ₩92,971 | ₩91,403 | ₩92,126 | -0.36% | 290.1만 |
|---|
| 2026.07.31 | ₩92,957 | ₩93,895 | ₩92,689 | ₩92,689 | -0.29% | 358.3만 |
|---|
| 2026.07.30 | ₩94,498 | ₩94,860 | ₩92,595 | ₩93,440 | -1.12% | 306.4만 |
|---|
| 2026.07.29 | ₩95,155 | ₩95,945 | ₩93,775 | ₩94,538 | -0.65% | 309.8만 |
|---|
| 2026.07.28 | ₩94,927 | ₩96,388 | ₩94,605 | ₩94,632 | -0.31% | 401.1만 |
|---|
| 2026.07.27 | ₩94,900 | ₩95,691 | ₩93,922 | ₩94,163 | -0.78% | 290.3만 |
|---|
| 2026.07.24 | ₩96,039 | ₩96,347 | ₩94,873 | ₩95,275 | -0.80% | 348만 |
|---|
| 2026.07.23 | ₩94,646 | ₩96,227 | ₩94,565 | ₩95,758 | +1.18% | 437.4만 |
|---|
| 2026.07.22 | ₩94,324 | ₩95,450 | ₩94,002 | ₩95,262 | +0.99% | 327.3만 |
|---|
| 2026.07.21 | ₩94,270 | ₩94,619 | ₩93,507 | ₩93,600 | -0.71% | 287.2만 |
|---|
| 2026.07.20 | ₩95,262 | ₩95,959 | ₩94,029 | ₩94,284 | -1.03% | 300.9만 |
|---|
| 2026.07.17 | ₩97,125 | ₩97,808 | ₩95,048 | ₩95,195 | -1.99% | 449.2만 |
|---|
| 2026.07.16 | ₩94,833 | ₩96,267 | ₩94,364 | ₩96,066 | +1.30% | 369만 |
|---|
| 2026.07.15 | ₩95,289 | ₩95,825 | ₩94,391 | ₩95,101 | -0.20% | 454만 |
|---|
| 2026.07.14 | ₩95,141 | ₩95,919 | ₩94,940 | ₩95,543 | +0.42% | 454.4만 |
|---|
| 2026.07.13 | ₩94,150 | ₩95,128 | ₩94,002 | ₩94,873 | +0.77% | 335.7만 |
|---|
| 2026.07.10 | ₩93,225 | ₩94,163 | ₩93,038 | ₩93,909 | +0.73% | 395.7만 |
|---|
| 2026.07.09 | ₩93,801 | ₩94,083 | ₩92,863 | ₩93,064 | -0.79% | 511.3만 |
|---|
| 2026.07.08 | ₩93,627 | ₩94,110 | ₩92,944 | ₩93,614 | -0.01% | 572.9만 |
|---|
| 2026.07.07 | ₩93,359 | ₩94,592 | ₩93,359 | ₩93,574 | +0.23% | 1393.9만 |
|---|
| 2026.07.06 | ₩93,386 | ₩93,440 | ₩92,368 | ₩92,810 | -0.62% | 504.6만 |
|---|
| 2026.07.02 | ₩91,322 | ₩93,560 | ₩91,175 | ₩93,466 | +2.35% | 430.1만 |
|---|
| 2026.07.01 | ₩91,604 | ₩91,832 | ₩90,291 | ₩90,840 | -0.83% | 618.4만 |
|---|
| 2026.06.30 | ₩92,354 | ₩92,877 | ₩91,443 | ₩91,510 | -0.91% | 565.7만 |
|---|
| 2026.06.29 | ₩92,984 | ₩93,667 | ₩92,153 | ₩92,703 | -0.30% | 399.9만 |
|---|
| 2026.06.26 | ₩93,252 | ₩93,600 | ₩92,314 | ₩92,984 | -0.29% | 780만 |
|---|
| 2026.06.25 | ₩93,306 | ₩94,029 | ₩92,167 | ₩93,145 | -0.17% | 420.9만 |
|---|
| 2026.06.24 | ₩91,925 | ₩93,038 | ₩91,671 | ₩92,810 | +0.96% | 444.6만 |
|---|
| 2026.06.23 | ₩91,403 | ₩92,287 | ₩91,215 | ₩91,724 | +0.35% | 539.4만 |
|---|
| 2026.06.22 | ₩92,193 | ₩92,716 | ₩90,947 | ₩91,175 | -1.10% | 922.6만 |
|---|
| 2026.06.18 | ₩91,269 | ₩92,837 | ₩91,229 | ₩91,671 | +0.44% | 1609만 |
|---|
| 2026.06.17 | ₩91,081 | ₩92,126 | ₩90,947 | ₩91,148 | +0.07% | 710.6만 |
|---|
| 2026.06.16 | ₩91,309 | ₩92,796 | ₩91,269 | ₩91,791 | +0.53% | 613.2만 |
|---|
| 2026.06.15 | ₩90,505 | ₩91,966 | ₩90,224 | ₩91,322 | +0.90% | 779만 |
|---|
| 2026.06.12 | ₩90,076 | ₩91,296 | ₩89,942 | ₩91,001 | +1.03% | 583.1만 |
|---|
| 2026.06.11 | ₩89,781 | ₩90,398 | ₩89,259 | ₩89,366 | -0.46% | 698만 |
|---|
| 2026.06.10 | ₩89,554 | ₩89,728 | ₩88,656 | ₩89,473 | -0.09% | 618.5만 |
|---|
| 2026.06.09 | ₩88,133 | ₩88,977 | ₩87,731 | ₩88,776 | +0.73% | 1150.9만 |
|---|
| 2026.06.08 | ₩89,755 | ₩90,049 | ₩87,785 | ₩87,798 | -2.18% | 562.4만 |
|---|
| 2026.06.05 | ₩88,709 | ₩90,478 | ₩88,709 | ₩89,647 | +1.06% | 511.9만 |
|---|
| 2026.06.04 | ₩87,919 | ₩89,728 | ₩87,731 | ₩89,111 | +1.36% | 616.8만 |
|---|
| 2026.06.03 | ₩88,977 | ₩89,915 | ₩87,718 | ₩87,718 | -1.42% | 859.5만 |
|---|
| 2026.06.02 | ₩86,565 | ₩89,098 | ₩86,565 | ₩89,071 | +2.89% | 713.5만 |
|---|
| 2026.06.01 | ₩88,776 | ₩89,018 | ₩86,498 | ₩86,579 | -2.48% | 649.4만 |
|---|
| 2026.05.29 | ₩89,446 | ₩89,929 | ₩88,214 | ₩89,701 | +0.28% | 1574.2만 |
|---|
| 2026.05.28 | ₩90,907 | ₩91,631 | ₩90,277 | ₩90,291 | -0.68% | 1516.7만 |
|---|
| 2026.05.27 | ₩90,009 | ₩90,679 | ₩89,607 | ₩90,049 | +0.04% | 733.8만 |
|---|
| 2026.05.26 | ₩90,719 | ₩91,296 | ₩90,049 | ₩90,157 | -0.62% | 812.1만 |
|---|
| 2026.05.22 | ₩91,403 | ₩91,899 | ₩90,358 | ₩90,679 | -0.79% | 646만 |
|---|
| 2026.05.21 | ₩90,585 | ₩91,778 | ₩90,559 | ₩91,510 | +1.02% | 977.9만 |
|---|
| 2026.05.20 | ₩91,389 | ₩92,314 | ₩90,197 | ₩90,760 | -0.69% | 1250.6만 |
|---|
| 2026.05.19 | ₩90,049 | ₩91,738 | ₩88,843 | ₩91,296 | +1.38% | 1827.5만 |
|---|
| 2026.05.18 | ₩91,979 | ₩92,421 | ₩89,044 | ₩90,532 | -1.57% | 4009.5만 |
|---|
| 2026.05.15 | ₩84,234 | ₩84,582 | ₩82,693 | ₩82,719 | -1.80% | 467.8만 |
|---|
| 2026.05.14 | ₩83,778 | ₩84,435 | ₩83,778 | ₩84,381 | +0.72% | 316.7만 |
|---|
| 2026.05.13 | ₩83,202 | ₩84,662 | ₩82,853 | ₩84,046 | +1.01% | 612.7만 |
|---|
| 2026.05.12 | ₩84,046 | ₩84,555 | ₩83,255 | ₩84,314 | +0.32% | 479.2만 |
|---|
| 2026.05.11 | ₩83,550 | ₩83,925 | ₩82,746 | ₩83,832 | +0.34% | 556만 |
|---|
| 2026.05.08 | ₩82,894 | ₩83,215 | ₩81,795 | ₩82,934 | +0.05% | 603.2만 |
|---|
| 2026.05.07 | ₩82,438 | ₩82,679 | ₩81,969 | ₩82,559 | +0.15% | 319.1만 |
|---|
| 2026.05.06 | ₩84,314 | ₩84,381 | ₩82,559 | ₩82,599 | -2.03% | 513.9만 |
|---|
| 2026.05.05 | ₩84,703 | ₩85,440 | ₩84,006 | ₩84,408 | -0.35% | 333.3만 |
|---|
| 2026.05.04 | ₩84,957 | ₩85,935 | ₩83,979 | ₩84,354 | -0.71% | 388.4만 |
|---|
| 2026.05.01 | ₩86,431 | ₩87,919 | ₩85,426 | ₩85,681 | -0.87% | 625.8만 |
|---|
| 2026.04.30 | ₩84,689 | ₩86,659 | ₩84,113 | ₩86,431 | +2.06% | 805.4만 |
|---|
| 2026.04.29 | ₩83,818 | ₩84,810 | ₩83,631 | ₩83,751 | -0.08% | 727.9만 |
|---|
| 2026.04.28 | ₩84,488 | ₩85,038 | ₩83,805 | ₩84,274 | -0.25% | 439.4만 |
|---|
| 2026.04.27 | ₩83,644 | ₩84,555 | ₩83,577 | ₩83,751 | +0.13% | 344.7만 |
|---|
| 2026.04.24 | ₩83,684 | ₩84,287 | ₩82,920 | ₩83,858 | +0.21% | 293.1만 |
|---|
| 2026.04.23 | ₩82,478 | ₩83,885 | ₩82,157 | ₩83,778 | +1.58% | 406만 |
|---|
| 2026.04.22 | ₩82,505 | ₩82,786 | ₩80,991 | ₩81,674 | -1.01% | 490.8만 |
|---|
| 2026.04.21 | ₩83,443 | ₩83,537 | ₩81,755 | ₩81,862 | -1.89% | 434.4만 |
|---|
| 2026.04.20 | ₩83,564 | ₩84,488 | ₩83,041 | ₩83,376 | -0.22% | 303만 |
|---|
| 2026.04.17 | ₩83,242 | ₩83,979 | ₩82,492 | ₩83,644 | +0.48% | 576.3만 |
|---|
| 2026.04.16 | ₩83,376 | ₩84,046 | ₩82,652 | ₩83,724 | +0.42% | 453.5만 |
|---|
| 2026.04.15 | ₩84,743 | ₩84,957 | ₩83,322 | ₩83,590 | -1.36% | 512.5만 |
|---|
| 2026.04.14 | ₩84,140 | ₩85,587 | ₩83,322 | ₩85,373 | +1.47% | 517.8만 |
|---|
| 2026.04.13 | ₩85,868 | ₩85,962 | ₩83,858 | ₩84,381 | -1.73% | 354.1만 |
|---|
| 2026.04.10 | ₩85,895 | ₩87,275 | ₩85,667 | ₩86,069 | +0.20% | 470.7만 |
|---|
| 2026.04.09 | ₩83,845 | ₩86,538 | ₩83,845 | ₩85,909 | +2.46% | 438.7만 |
|---|
| 2026.04.08 | ₩82,974 | ₩84,729 | ₩82,800 | ₩84,689 | +2.07% | 351.6만 |
|---|
| 2026.04.07 | ₩83,309 | ₩84,622 | ₩83,309 | ₩84,006 | +0.84% | 264.2만 |
|---|
| 2026.04.06 | ₩83,657 | ₩84,341 | ₩83,215 | ₩83,376 | -0.34% | 237.3만 |
|---|
| 2026.04.02 | ₩83,215 | ₩84,368 | ₩83,081 | ₩84,113 | +1.08% | 345.2만 |
|---|
| 2026.04.01 | ₩82,559 | ₩83,684 | ₩82,559 | ₩83,148 | +0.71% | 367.5만 |
|---|
| 2026.03.31 | ₩83,296 | ₩83,430 | ₩81,942 | ₩82,840 | -0.55% | 455.2만 |
|---|
| 2026.03.30 | ₩82,786 | ₩83,778 | ₩82,076 | ₩82,867 | +0.10% | 390.6만 |
|---|
| 2026.03.27 | ₩81,661 | ₩82,331 | ₩81,245 | ₩81,580 | -0.10% | 370만 |
|---|
| 2026.03.26 | ₩81,192 | ₩82,291 | ₩80,750 | ₩81,607 | +0.51% | 314만 |
|---|
| 2026.03.25 | ₩81,393 | ₩82,130 | ₩80,843 | ₩81,286 | -0.13% | 386.5만 |
|---|
| 2026.03.24 | ₩79,664 | ₩81,607 | ₩79,490 | ₩80,763 | +1.38% | 339.6만 |
|---|
| 2026.03.23 | ₩80,589 | ₩81,192 | ₩79,557 | ₩80,160 | -0.53% | 526.6만 |
|---|
| 2026.03.20 | ₩81,875 | ₩82,090 | ₩79,182 | ₩79,570 | -2.82% | 778.5만 |
|---|
| 2026.03.19 | ₩83,296 | ₩83,550 | ₩80,616 | ₩81,768 | -1.83% | 507만 |
|---|
| 2026.03.18 | ₩84,207 | ₩84,314 | ₩83,336 | ₩83,349 | -1.02% | 351.9만 |
|---|
| 2026.03.17 | ₩85,681 | ₩85,801 | ₩84,435 | ₩84,461 | -1.42% | 377.7만 |
|---|
| 2026.03.16 | ₩85,520 | ₩85,560 | ₩84,676 | ₩84,984 | -0.63% | 309.6만 |
|---|
| 2026.03.13 | ₩85,373 | ₩85,560 | ₩84,542 | ₩84,703 | -0.78% | 429.5만 |
|---|
| 2026.03.12 | ₩83,148 | ₩85,440 | ₩83,014 | ₩84,207 | +1.27% | 488.6만 |
|---|
| 2026.03.11 | ₩83,778 | ₩84,180 | ₩83,068 | ₩83,363 | -0.50% | 326.1만 |
|---|
| 2026.03.10 | ₩83,657 | ₩84,877 | ₩83,443 | ₩84,059 | +0.48% | 343.4만 |
|---|
| 2026.03.09 | ₩84,542 | ₩84,743 | ₩83,148 | ₩84,301 | -0.29% | 338.2만 |
|---|
| 2026.03.06 | ₩83,979 | ₩84,957 | ₩83,135 | ₩84,743 | +0.91% | 442.1만 |
|---|
| 2026.03.05 | ₩83,523 | ₩84,569 | ₩83,148 | ₩84,421 | +1.07% | 571.5만 |
|---|
| 2026.03.04 | ₩83,979 | ₩84,341 | ₩82,800 | ₩83,845 | -0.16% | 496만 |
|---|
| 2026.03.03 | ₩83,322 | ₩84,743 | ₩81,433 | ₩83,992 | +0.80% | 450.4만 |
|---|
| 2026.03.02 | ₩84,421 | ₩84,971 | ₩84,193 | ₩84,488 | +0.08% | 688.4만 |
|---|
| 2026.02.27 | ₩83,979 | ₩84,716 | ₩83,778 | ₩84,609 | +0.75% | 1418.8만 |
|---|
| 2026.02.26 | ₩85,480 | ₩85,855 | ₩84,689 | ₩84,890 | -0.69% | 504.7만 |
|---|
| 2026.02.25 | ₩85,493 | ₩85,949 | ₩83,966 | ₩85,185 | -0.36% | 569.6만 |
|---|
| 2026.02.24 | ₩85,989 | ₩86,217 | ₩84,488 | ₩85,413 | -0.67% | 682.1만 |
|---|
| 2026.02.23 | ₩88,683 | ₩89,031 | ₩85,708 | ₩86,069 | -2.95% | 1061.7만 |
|---|
| 2026.02.20 | ₩88,441 | ₩88,669 | ₩87,410 | ₩88,388 | -0.06% | 927.9만 |
|---|
| 2026.02.19 | ₩87,061 | ₩87,838 | ₩86,525 | ₩87,718 | +0.75% | 689.8만 |
|---|
| 2026.02.18 | ₩88,093 | ₩88,441 | ₩86,525 | ₩86,726 | -1.55% | 658.3만 |
|---|
| 2026.02.17 | ₩90,076 | ₩90,545 | ₩87,771 | ₩87,972 | -2.34% | 667.3만 |
|---|
| 2026.02.13 | ₩87,101 | ₩89,500 | ₩87,101 | ₩89,125 | +2.32% | 455.4만 |
|---|
| 2026.02.12 | ₩86,699 | ₩88,642 | ₩86,699 | ₩87,262 | +0.65% | 887.3만 |
|---|
| 2026.02.11 | ₩85,600 | ₩86,887 | ₩85,078 | ₩86,632 | +1.21% | 445.9만 |
|---|
| 2026.02.10 | ₩83,832 | ₩86,337 | ₩83,497 | ₩85,480 | +1.97% | 634.6만 |
|---|
| 2026.02.09 | ₩83,443 | ₩83,644 | ₩82,572 | ₩83,564 | +0.14% | 337.6만 |
|---|
| 2026.02.06 | ₩84,408 | ₩84,997 | ₩82,626 | ₩83,523 | -1.05% | 365.9만 |
|---|
| 2026.02.05 | ₩83,832 | ₩84,180 | ₩83,188 | ₩83,778 | -0.06% | 349.6만 |
|---|
| 2026.02.04 | ₩83,001 | ₩84,301 | ₩82,746 | ₩83,523 | +0.63% | 549.3만 |
|---|
| 2026.02.03 | ₩80,629 | ₩82,719 | ₩80,629 | ₩82,317 | +2.09% | 769.6만 |
|---|
| 2026.02.02 | ₩80,763 | ₩81,701 | ₩79,771 | ₩80,441 | -0.40% | 602.3만 |
|---|
| 2026.01.30 | ₩81,554 | ₩81,674 | ₩79,892 | ₩80,629 | -1.13% | 821.7만 |
|---|
| 2026.01.29 | ₩81,848 | ₩82,237 | ₩80,830 | ₩81,513 | -0.41% | 428.8만 |
|---|
| 2026.01.28 | ₩81,795 | ₩82,492 | ₩81,004 | ₩81,353 | -0.54% | 338.6만 |
|---|
| 2026.01.27 | ₩80,669 | ₩81,996 | ₩80,348 | ₩81,915 | +1.54% | 387.7만 |
|---|
| 2026.01.26 | ₩80,200 | ₩81,353 | ₩80,200 | ₩80,723 | +0.65% | 445.4만 |
|---|
| 2026.01.23 | ₩80,080 | ₩80,240 | ₩79,048 | ₩79,865 | -0.27% | 524.6만 |
|---|
| 2026.01.22 | ₩81,781 | ₩81,956 | ₩80,267 | ₩80,307 | -1.80% | 470.7만 |
|---|
| 2026.01.21 | ₩82,411 | ₩82,827 | ₩81,058 | ₩81,634 | -0.94% | 699.5만 |
|---|
| 2026.01.20 | ₩81,862 | ₩81,942 | ₩80,763 | ₩81,862 | 0.00% | 639.3만 |
|---|
| 2026.01.16 | ₩80,535 | ₩82,411 | ₩80,200 | ₩81,915 | +1.71% | 671만 |
|---|
| 2026.01.15 | ₩80,977 | ₩81,366 | ₩80,267 | ₩80,857 | -0.15% | 533.5만 |
|---|
| 2026.01.14 | ₩79,222 | ₩81,071 | ₩79,209 | ₩80,736 | +1.91% | 615.1만 |
|---|
| 2026.01.13 | ₩78,257 | ₩79,463 | ₩77,534 | ₩79,088 | +1.06% | 785.2만 |
|---|
| 2026.01.12 | ₩77,681 | ₩78,807 | ₩77,011 | ₩78,244 | +0.72% | 1145.4만 |
|---|
| 2026.01.09 | ₩77,587 | ₩78,418 | ₩77,587 | ₩77,694 | +0.14% | 488.1만 |
|---|
| 2026.01.08 | ₩76,435 | ₩78,137 | ₩76,421 | ₩77,453 | +1.33% | 557만 |
|---|
| 2026.01.07 | ₩78,927 | ₩79,034 | ₩76,261 | ₩76,488 | -3.09% | 783.7만 |
|---|
| 2026.01.06 | ₩78,793 | ₩79,343 | ₩78,512 | ₩78,686 | -0.14% | 617.1만 |
|---|
| 2026.01.05 | ₩79,021 | ₩79,383 | ₩77,051 | ₩78,646 | -0.47% | 528.4만 |
|---|
| 2026.01.02 | ₩78,941 | ₩79,570 | ₩78,083 | ₩79,383 | +0.56% | 567.5만 |
|---|
| 2025.12.31 | ₩79,061 | ₩79,182 | ₩78,485 | ₩78,512 | -0.69% | 337.1만 |
|---|
| 2025.12.30 | ₩79,262 | ₩79,557 | ₩78,954 | ₩79,142 | -0.15% | 406.1만 |
|---|
| 2025.12.29 | ₩79,450 | ₩80,039 | ₩79,235 | ₩79,396 | -0.07% | 653만 |
|---|
| 2025.12.26 | ₩78,847 | ₩79,423 | ₩78,793 | ₩79,329 | +0.61% | 434.2만 |
|---|
| 2025.12.24 | ₩77,895 | ₩79,075 | ₩77,895 | ₩79,075 | +1.51% | 307.9만 |
|---|
| 2025.12.23 | ₩76,368 | ₩78,137 | ₩76,220 | ₩77,909 | +2.02% | 886.3만 |
|---|
| 2025.12.22 | ₩78,364 | ₩78,378 | ₩74,840 | ₩76,676 | -2.15% | 1883.5만 |
|---|
| 2025.12.19 | ₩80,790 | ₩81,044 | ₩79,490 | ₩79,637 | -1.43% | 1016만 |
|---|
| 2025.12.18 | ₩80,910 | ₩81,031 | ₩80,361 | ₩80,535 | -0.46% | 1109.3만 |
|---|
| 2025.12.17 | ₩79,624 | ₩80,951 | ₩78,994 | ₩80,549 | +1.16% | 918.8만 |
|---|
| 2025.12.16 | ₩80,147 | ₩80,334 | ₩79,101 | ₩79,517 | -0.79% | 702.7만 |
|---|
| 2025.12.15 | ₩79,637 | ₩80,321 | ₩78,994 | ₩80,187 | +0.69% | 685.9만 |
|---|
| 2025.12.12 | ₩78,056 | ₩79,624 | ₩78,043 | ₩79,503 | +1.85% | 760.1만 |
|---|
| 2025.12.11 | ₩77,735 | ₩78,699 | ₩77,587 | ₩77,949 | +0.28% | 655.4만 |
|---|
| 2025.12.10 | ₩78,257 | ₩78,311 | ₩77,199 | ₩77,802 | -0.58% | 679.2만 |
|---|
| 2025.12.09 | ₩78,726 | ₩79,276 | ₩78,016 | ₩78,338 | -0.49% | 445.7만 |
|---|
| 2025.12.08 | ₩78,525 | ₩79,061 | ₩77,681 | ₩78,311 | -0.27% | 546.8만 |
|---|
| 2025.12.05 | ₩79,048 | ₩79,249 | ₩78,338 | ₩78,378 | -0.85% | 713.8만 |
|---|
| 2025.12.04 | ₩80,468 | ₩80,897 | ₩79,919 | ₩80,187 | -0.35% | 738.9만 |
|---|
| 2025.12.03 | ₩81,085 | ₩81,621 | ₩80,187 | ₩80,441 | -0.79% | 794.2만 |
|---|
| 2025.12.02 | ₩81,714 | ₩81,714 | ₩80,441 | ₩80,870 | -1.03% | 610.8만 |
|---|
| 2025.12.01 | ₩84,019 | ₩84,033 | ₩81,312 | ₩81,473 | -3.03% | 712.5만 |
|---|
| 2025.11.28 | ₩83,899 | ₩84,247 | ₩83,684 | ₩84,113 | +0.26% | 203.4만 |
|---|
| 2025.11.26 | ₩82,880 | ₩83,925 | ₩82,612 | ₩83,805 | +1.12% | 367만 |
|---|
| 2025.11.25 | ₩82,773 | ₩83,202 | ₩81,527 | ₩82,465 | -0.37% | 636.3만 |
|---|
| 2025.11.24 | ₩82,277 | ₩83,135 | ₩81,219 | ₩82,545 | +0.33% | 897.1만 |
|---|
| 2025.11.21 | ₩81,942 | ₩83,095 | ₩81,165 | ₩82,371 | +0.52% | 553.9만 |
|---|
| 2025.11.20 | ₩81,071 | ₩81,889 | ₩80,669 | ₩81,513 | +0.55% | 495.5만 |
|---|
| 2025.11.19 | ₩82,411 | ₩82,545 | ₩80,642 | ₩80,656 | -2.13% | 572.1만 |
|---|
| 2025.11.18 | ₩82,666 | ₩83,322 | ₩82,103 | ₩82,344 | -0.39% | 712.7만 |
|---|
| 2025.11.17 | ₩81,339 | ₩82,559 | ₩81,165 | ₩82,411 | +1.32% | 443.3만 |
|---|
| 2025.11.14 | ₩81,607 | ₩81,862 | ₩80,964 | ₩81,152 | -0.56% | 434.3만 |
|---|
| 2025.11.13 | ₩81,755 | ₩82,250 | ₩81,152 | ₩81,567 | -0.23% | 487.6만 |
|---|
| 2025.11.12 | ₩81,915 | ₩82,425 | ₩81,674 | ₩82,237 | +0.39% | 294.6만 |
|---|
| 2025.11.11 | ₩81,661 | ₩82,130 | ₩81,286 | ₩82,009 | +0.43% | 351만 |
|---|
| 2025.11.10 | ₩82,049 | ₩82,411 | ₩81,085 | ₩81,567 | -0.59% | 412만 |
|---|
| 2025.11.07 | ₩81,299 | ₩82,559 | ₩81,058 | ₩82,518 | +1.50% | 501.8만 |
|---|
| 2025.11.06 | ₩79,999 | ₩81,366 | ₩79,999 | ₩81,071 | +1.34% | 534.2만 |
|---|
| 2025.11.05 | ₩79,745 | ₩80,508 | ₩79,128 | ₩79,986 | +0.30% | 784.6만 |
|---|
| 2025.11.04 | ₩78,659 | ₩79,798 | ₩78,659 | ₩79,490 | +1.06% | 661.5만 |
|---|
| 2025.11.03 | ₩78,163 | ₩78,619 | ₩76,555 | ₩78,378 | +0.27% | 593만 |
|---|
| 2025.10.31 | ₩80,053 | ₩81,393 | ₩78,043 | ₩78,646 | -1.76% | 789.3만 |
|---|
| 2025.10.30 | ₩79,249 | ₩80,415 | ₩79,128 | ₩79,758 | +0.64% | 500.5만 |
|---|
| 2025.10.29 | ₩79,758 | ₩80,066 | ₩78,780 | ₩79,048 | -0.89% | 450.8만 |
|---|
| 2025.10.28 | ₩81,701 | ₩81,728 | ₩79,865 | ₩79,892 | -2.21% | 447.7만 |
|---|
| 2025.10.27 | ₩81,540 | ₩82,210 | ₩80,803 | ₩81,473 | -0.08% | 402만 |
|---|
| 2025.10.24 | ₩81,688 | ₩82,639 | ₩81,353 | ₩81,822 | +0.16% | 366.9만 |
|---|
| 2025.10.23 | ₩82,250 | ₩82,277 | ₩80,897 | ₩81,312 | -1.14% | 301.6만 |
|---|
| 2025.10.22 | ₩81,527 | ₩82,518 | ₩81,393 | ₩81,607 | +0.10% | 392.8만 |
|---|
| 2025.10.21 | ₩82,585 | ₩82,746 | ₩81,004 | ₩81,567 | -1.23% | 359만 |
|---|
| 2025.10.20 | ₩81,634 | ₩82,626 | ₩81,540 | ₩82,344 | +0.87% | 372.6만 |
|---|
| 2025.10.17 | ₩81,232 | ₩81,393 | ₩80,522 | ₩81,178 | -0.07% | 445.7만 |
|---|
| 2025.10.16 | ₩82,760 | ₩83,778 | ₩81,219 | ₩81,232 | -1.85% | 511.8만 |
|---|
| 2025.10.15 | ₩82,693 | ₩83,041 | ₩82,170 | ₩82,666 | -0.03% | 445만 |
|---|
| 2025.10.14 | ₩82,277 | ₩82,894 | ₩82,049 | ₩82,438 | +0.20% | 439.9만 |
|---|
| 2025.10.13 | ₩81,420 | ₩82,264 | ₩81,245 | ₩82,197 | +0.95% | 298만 |
|---|
| 2025.10.10 | ₩81,004 | ₩81,942 | ₩80,790 | ₩81,701 | +0.86% | 393.8만 |
|---|