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 | ₩82,587 | ₩82,963 | ₩82,239 | ₩82,668 | +0.10% | 258.4만 |
| 2026.10.08 | ₩82,574 | ₩82,950 | ₩81,903 | ₩82,815 | +0.29% | 701.8만 |
| 2026.10.07 | ₩83,151 | ₩83,285 | ₩81,810 | ₩82,520 | -0.76% | 430.8만 |
| 2026.10.06 | ₩81,997 | ₩83,258 | ₩81,823 | ₩83,151 | +1.41% | 389.8만 |
| 2026.10.05 | ₩82,038 | ₩82,386 | ₩81,206 | ₩81,836 | -0.25% | 404.7만 |
| 2026.10.02 | ₩81,850 | ₩82,963 | ₩81,850 | ₩82,225 | +0.46% | 387.9만 |
| 2026.10.01 | ₩80,857 | ₩81,689 | ₩79,717 | ₩81,488 | +0.78% | 558.4만 |
| 2026.09.30 | ₩81,742 | ₩81,997 | ₩81,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,166 |
| -0.71% |
| 436만 |
| 2026.09.29 | ₩80,522 | ₩81,662 | ₩79,945 | ₩81,327 | +1.00% | 411.4만 |
|---|
| 2026.09.28 | ₩81,313 | ₩81,649 | ₩80,254 | ₩80,844 | -0.58% | 345.4만 |
|---|
| 2026.09.25 | ₩80,911 | ₩81,810 | ₩80,656 | ₩81,380 | +0.58% | 490.6만 |
|---|
| 2026.09.24 | ₩82,145 | ₩82,373 | ₩80,978 | ₩81,005 | -1.39% | 505만 |
|---|
| 2026.09.23 | ₩83,432 | ₩83,526 | ₩81,863 | ₩82,038 | -1.67% | 490.8만 |
|---|
| 2026.09.22 | ₩84,049 | ₩84,492 | ₩83,687 | ₩83,727 | -0.38% | 819.7만 |
|---|
| 2026.09.21 | ₩85,203 | ₩86,436 | ₩84,197 | ₩84,250 | -1.12% | 532.6만 |
|---|
| 2026.09.18 | ₩85,846 | ₩86,101 | ₩85,095 | ₩85,270 | -0.67% | 922.3만 |
|---|
| 2026.09.17 | ₩85,551 | ₩86,289 | ₩85,350 | ₩86,222 | +0.78% | 264.1만 |
|---|
| 2026.09.16 | ₩86,329 | ₩86,504 | ₩85,042 | ₩85,176 | -1.34% | 369.7만 |
|---|
| 2026.09.15 | ₩86,584 | ₩86,785 | ₩85,524 | ₩85,659 | -1.07% | 475.8만 |
|---|
| 2026.09.14 | ₩86,879 | ₩87,389 | ₩86,155 | ₩86,450 | -0.49% | 440.3만 |
|---|
| 2026.09.11 | ₩87,912 | ₩88,167 | ₩86,316 | ₩86,316 | -1.82% | 594.5만 |
|---|
| 2026.09.10 | ₩87,590 | ₩88,260 | ₩86,973 | ₩87,241 | -0.40% | 607.7만 |
|---|
| 2026.09.09 | ₩88,851 | ₩89,575 | ₩87,281 | ₩87,308 | -1.74% | 503.8만 |
|---|
| 2026.09.08 | ₩88,408 | ₩89,602 | ₩88,301 | ₩88,810 | +0.46% | 461만 |
|---|
| 2026.09.04 | ₩88,260 | ₩88,998 | ₩87,992 | ₩88,301 | +0.05% | 326.5만 |
|---|
| 2026.09.03 | ₩89,146 | ₩89,749 | ₩89,025 | ₩89,575 | +0.48% | 529.6만 |
|---|
| 2026.09.02 | ₩88,918 | ₩89,494 | ₩87,885 | ₩88,582 | -0.38% | 586.9만 |
|---|
| 2026.09.01 | ₩88,851 | ₩89,400 | ₩88,086 | ₩89,025 | +0.20% | 447만 |
|---|
| 2026.08.31 | ₩87,067 | ₩88,690 | ₩86,772 | ₩88,529 | +1.68% | 669.8만 |
|---|
| 2026.08.28 | ₩89,789 | ₩89,789 | ₩87,469 | ₩87,912 | -2.09% | 332.1만 |
|---|
| 2026.08.27 | ₩89,146 | ₩89,454 | ₩88,314 | ₩89,186 | +0.05% | 356.8만 |
|---|
| 2026.08.26 | ₩89,964 | ₩90,326 | ₩89,561 | ₩89,736 | -0.25% | 276.7만 |
|---|
| 2026.08.25 | ₩89,508 | ₩90,084 | ₩88,877 | ₩89,763 | +0.28% | 307.8만 |
|---|
| 2026.08.24 | ₩89,481 | ₩89,789 | ₩88,931 | ₩89,333 | -0.16% | 574.7만 |
|---|
| 2026.08.21 | ₩90,876 | ₩90,889 | ₩89,307 | ₩89,320 | -1.71% | 388.4만 |
|---|
| 2026.08.20 | ₩91,198 | ₩91,922 | ₩90,326 | ₩90,487 | -0.78% | 307.2만 |
|---|
| 2026.08.19 | ₩92,995 | ₩93,062 | ₩91,560 | ₩91,586 | -1.51% | 267.8만 |
|---|
| 2026.08.18 | ₩93,209 | ₩93,545 | ₩92,002 | ₩92,016 | -1.28% | 221.4만 |
|---|
| 2026.08.17 | ₩91,828 | ₩92,405 | ₩91,533 | ₩92,230 | +0.44% | 350.2만 |
|---|
| 2026.08.14 | ₩91,707 | ₩92,472 | ₩91,707 | ₩92,230 | +0.57% | 195.1만 |
|---|
| 2026.08.13 | ₩91,117 | ₩92,177 | ₩91,063 | ₩91,922 | +0.88% | 275.5만 |
|---|
| 2026.08.12 | ₩91,251 | ₩91,694 | ₩90,835 | ₩91,251 | 0.00% | 217.8만 |
|---|
| 2026.08.11 | ₩89,910 | ₩91,358 | ₩89,910 | ₩91,332 | +1.58% | 285만 |
|---|
| 2026.08.10 | ₩90,111 | ₩90,393 | ₩89,360 | ₩90,058 | -0.06% | 377.9만 |
|---|
| 2026.08.07 | ₩89,079 | ₩90,849 | ₩88,515 | ₩90,379 | +1.46% | 491.1만 |
|---|
| 2026.08.06 | ₩92,539 | ₩92,740 | ₩89,025 | ₩89,588 | -3.19% | 858만 |
|---|
| 2026.08.05 | ₩92,928 | ₩93,008 | ₩90,916 | ₩91,560 | -1.47% | 287.4만 |
|---|
| 2026.08.04 | ₩91,814 | ₩93,062 | ₩91,077 | ₩92,834 | +1.11% | 283.6만 |
|---|
| 2026.08.03 | ₩92,539 | ₩93,048 | ₩91,479 | ₩92,203 | -0.36% | 290.1만 |
|---|
| 2026.07.31 | ₩93,035 | ₩93,974 | ₩92,767 | ₩92,767 | -0.29% | 358.3만 |
|---|
| 2026.07.30 | ₩94,577 | ₩94,939 | ₩92,673 | ₩93,518 | -1.12% | 306.4만 |
|---|
| 2026.07.29 | ₩95,234 | ₩96,026 | ₩93,853 | ₩94,617 | -0.65% | 309.8만 |
|---|
| 2026.07.28 | ₩95,006 | ₩96,468 | ₩94,684 | ₩94,711 | -0.31% | 401.1만 |
|---|
| 2026.07.27 | ₩94,980 | ₩95,771 | ₩94,000 | ₩94,242 | -0.78% | 290.3만 |
|---|
| 2026.07.24 | ₩96,120 | ₩96,428 | ₩94,953 | ₩95,355 | -0.80% | 348만 |
|---|
| 2026.07.23 | ₩94,725 | ₩96,307 | ₩94,644 | ₩95,838 | +1.18% | 437.4만 |
|---|
| 2026.07.22 | ₩94,403 | ₩95,529 | ₩94,081 | ₩95,342 | +0.99% | 327.3만 |
|---|
| 2026.07.21 | ₩94,349 | ₩94,698 | ₩93,585 | ₩93,679 | -0.71% | 287.2만 |
|---|
| 2026.07.20 | ₩95,342 | ₩96,039 | ₩94,108 | ₩94,363 | -1.03% | 300.9만 |
|---|
| 2026.07.17 | ₩97,206 | ₩97,890 | ₩95,127 | ₩95,275 | -1.99% | 449.2만 |
|---|
| 2026.07.16 | ₩94,912 | ₩96,347 | ₩94,443 | ₩96,146 | +1.30% | 369만 |
|---|
| 2026.07.15 | ₩95,368 | ₩95,905 | ₩94,470 | ₩95,181 | -0.20% | 454만 |
|---|
| 2026.07.14 | ₩95,221 | ₩95,999 | ₩95,020 | ₩95,623 | +0.42% | 454.4만 |
|---|
| 2026.07.13 | ₩94,228 | ₩95,208 | ₩94,081 | ₩94,953 | +0.77% | 335.7만 |
|---|
| 2026.07.10 | ₩93,303 | ₩94,242 | ₩93,115 | ₩93,987 | +0.73% | 395.7만 |
|---|
| 2026.07.09 | ₩93,880 | ₩94,161 | ₩92,941 | ₩93,142 | -0.79% | 511.3만 |
|---|
| 2026.07.08 | ₩93,705 | ₩94,188 | ₩93,021 | ₩93,692 | -0.01% | 572.9만 |
|---|
| 2026.07.07 | ₩93,437 | ₩94,671 | ₩93,437 | ₩93,652 | +0.23% | 1393.9만 |
|---|
| 2026.07.06 | ₩93,464 | ₩93,518 | ₩92,445 | ₩92,887 | -0.62% | 504.6만 |
|---|
| 2026.07.02 | ₩91,399 | ₩93,638 | ₩91,251 | ₩93,545 | +2.35% | 430.1만 |
|---|
| 2026.07.01 | ₩91,680 | ₩91,908 | ₩90,366 | ₩90,916 | -0.83% | 618.4만 |
|---|
| 2026.06.30 | ₩92,431 | ₩92,954 | ₩91,519 | ₩91,586 | -0.91% | 565.7만 |
|---|
| 2026.06.29 | ₩93,062 | ₩93,746 | ₩92,230 | ₩92,780 | -0.30% | 399.9만 |
|---|
| 2026.06.26 | ₩93,330 | ₩93,679 | ₩92,391 | ₩93,062 | -0.29% | 780만 |
|---|
| 2026.06.25 | ₩93,384 | ₩94,108 | ₩92,244 | ₩93,223 | -0.17% | 420.9만 |
|---|
| 2026.06.24 | ₩92,002 | ₩93,115 | ₩91,747 | ₩92,887 | +0.96% | 444.6만 |
|---|
| 2026.06.23 | ₩91,479 | ₩92,364 | ₩91,291 | ₩91,801 | +0.35% | 539.4만 |
|---|
| 2026.06.22 | ₩92,270 | ₩92,793 | ₩91,023 | ₩91,251 | -1.10% | 922.6만 |
|---|
| 2026.06.18 | ₩91,345 | ₩92,914 | ₩91,305 | ₩91,747 | +0.44% | 1609만 |
|---|
| 2026.06.17 | ₩91,157 | ₩92,203 | ₩91,023 | ₩91,224 | +0.07% | 710.6만 |
|---|
| 2026.06.16 | ₩91,385 | ₩92,874 | ₩91,345 | ₩91,868 | +0.53% | 613.2만 |
|---|
| 2026.06.15 | ₩90,581 | ₩92,042 | ₩90,299 | ₩91,399 | +0.90% | 779만 |
|---|
| 2026.06.12 | ₩90,151 | ₩91,372 | ₩90,017 | ₩91,077 | +1.03% | 583.1만 |
|---|
| 2026.06.11 | ₩89,856 | ₩90,473 | ₩89,333 | ₩89,441 | -0.46% | 698만 |
|---|
| 2026.06.10 | ₩89,628 | ₩89,803 | ₩88,730 | ₩89,548 | -0.09% | 618.5만 |
|---|
| 2026.06.09 | ₩88,207 | ₩89,052 | ₩87,804 | ₩88,851 | +0.73% | 1150.9만 |
|---|
| 2026.06.08 | ₩89,830 | ₩90,125 | ₩87,858 | ₩87,871 | -2.18% | 562.4만 |
|---|
| 2026.06.05 | ₩88,783 | ₩90,554 | ₩88,783 | ₩89,722 | +1.06% | 511.9만 |
|---|
| 2026.06.04 | ₩87,992 | ₩89,803 | ₩87,804 | ₩89,186 | +1.36% | 616.8만 |
|---|
| 2026.06.03 | ₩89,052 | ₩89,990 | ₩87,791 | ₩87,791 | -1.42% | 859.5만 |
|---|
| 2026.06.02 | ₩86,638 | ₩89,172 | ₩86,638 | ₩89,146 | +2.89% | 713.5만 |
|---|
| 2026.06.01 | ₩88,851 | ₩89,092 | ₩86,571 | ₩86,651 | -2.48% | 649.4만 |
|---|
| 2026.05.29 | ₩89,521 | ₩90,004 | ₩88,287 | ₩89,776 | +0.28% | 1574.2만 |
|---|
| 2026.05.28 | ₩90,983 | ₩91,707 | ₩90,353 | ₩90,366 | -0.68% | 1516.7만 |
|---|
| 2026.05.27 | ₩90,084 | ₩90,755 | ₩89,682 | ₩90,125 | +0.04% | 733.8만 |
|---|
| 2026.05.26 | ₩90,795 | ₩91,372 | ₩90,125 | ₩90,232 | -0.62% | 812.1만 |
|---|
| 2026.05.22 | ₩91,479 | ₩91,975 | ₩90,433 | ₩90,755 | -0.79% | 646만 |
|---|
| 2026.05.21 | ₩90,661 | ₩91,855 | ₩90,634 | ₩91,586 | +1.02% | 977.9만 |
|---|
| 2026.05.20 | ₩91,466 | ₩92,391 | ₩90,272 | ₩90,835 | -0.69% | 1250.6만 |
|---|
| 2026.05.19 | ₩90,125 | ₩91,814 | ₩88,918 | ₩91,372 | +1.38% | 1827.5만 |
|---|
| 2026.05.18 | ₩92,056 | ₩92,498 | ₩89,119 | ₩90,607 | -1.57% | 4009.5만 |
|---|
| 2026.05.15 | ₩84,304 | ₩84,653 | ₩82,762 | ₩82,789 | -1.80% | 467.8만 |
|---|
| 2026.05.14 | ₩83,848 | ₩84,505 | ₩83,848 | ₩84,452 | +0.72% | 316.7만 |
|---|
| 2026.05.13 | ₩83,271 | ₩84,733 | ₩82,923 | ₩84,116 | +1.01% | 612.7만 |
|---|
| 2026.05.12 | ₩84,116 | ₩84,626 | ₩83,325 | ₩84,385 | +0.32% | 479.2만 |
|---|
| 2026.05.11 | ₩83,620 | ₩83,996 | ₩82,815 | ₩83,902 | +0.34% | 556만 |
|---|
| 2026.05.08 | ₩82,963 | ₩83,285 | ₩81,863 | ₩83,003 | +0.05% | 603.2만 |
|---|
| 2026.05.07 | ₩82,507 | ₩82,748 | ₩82,038 | ₩82,628 | +0.15% | 319.1만 |
|---|
| 2026.05.06 | ₩84,385 | ₩84,452 | ₩82,628 | ₩82,668 | -2.03% | 513.9만 |
|---|
| 2026.05.05 | ₩84,773 | ₩85,511 | ₩84,076 | ₩84,478 | -0.35% | 333.3만 |
|---|
| 2026.05.04 | ₩85,028 | ₩86,007 | ₩84,049 | ₩84,425 | -0.71% | 388.4만 |
|---|
| 2026.05.01 | ₩86,504 | ₩87,992 | ₩85,498 | ₩85,752 | -0.87% | 625.8만 |
|---|
| 2026.04.30 | ₩84,760 | ₩86,732 | ₩84,183 | ₩86,504 | +2.06% | 805.4만 |
|---|
| 2026.04.29 | ₩83,888 | ₩84,881 | ₩83,701 | ₩83,821 | -0.08% | 727.9만 |
|---|
| 2026.04.28 | ₩84,559 | ₩85,109 | ₩83,875 | ₩84,344 | -0.25% | 439.4만 |
|---|
| 2026.04.27 | ₩83,714 | ₩84,626 | ₩83,647 | ₩83,821 | +0.13% | 344.7만 |
|---|
| 2026.04.24 | ₩83,754 | ₩84,358 | ₩82,990 | ₩83,929 | +0.21% | 293.1만 |
|---|
| 2026.04.23 | ₩82,547 | ₩83,955 | ₩82,225 | ₩83,848 | +1.58% | 406만 |
|---|
| 2026.04.22 | ₩82,574 | ₩82,856 | ₩81,058 | ₩81,742 | -1.01% | 490.8만 |
|---|
| 2026.04.21 | ₩83,513 | ₩83,607 | ₩81,823 | ₩81,930 | -1.89% | 434.4만 |
|---|
| 2026.04.20 | ₩83,633 | ₩84,559 | ₩83,110 | ₩83,446 | -0.22% | 303만 |
|---|
| 2026.04.17 | ₩83,312 | ₩84,049 | ₩82,561 | ₩83,714 | +0.48% | 576.3만 |
|---|
| 2026.04.16 | ₩83,446 | ₩84,116 | ₩82,722 | ₩83,794 | +0.42% | 453.5만 |
|---|
| 2026.04.15 | ₩84,814 | ₩85,028 | ₩83,392 | ₩83,660 | -1.36% | 512.5만 |
|---|
| 2026.04.14 | ₩84,210 | ₩85,659 | ₩83,392 | ₩85,444 | +1.47% | 517.8만 |
|---|
| 2026.04.13 | ₩85,940 | ₩86,034 | ₩83,929 | ₩84,452 | -1.73% | 354.1만 |
|---|
| 2026.04.10 | ₩85,967 | ₩87,348 | ₩85,739 | ₩86,141 | +0.20% | 470.7만 |
|---|
| 2026.04.09 | ₩83,915 | ₩86,611 | ₩83,915 | ₩85,980 | +2.46% | 438.7만 |
|---|
| 2026.04.08 | ₩83,043 | ₩84,800 | ₩82,869 | ₩84,760 | +2.07% | 351.6만 |
|---|
| 2026.04.07 | ₩83,379 | ₩84,693 | ₩83,379 | ₩84,076 | +0.84% | 264.2만 |
|---|
| 2026.04.06 | ₩83,727 | ₩84,411 | ₩83,285 | ₩83,446 | -0.34% | 237.3만 |
|---|
| 2026.04.02 | ₩83,285 | ₩84,438 | ₩83,151 | ₩84,183 | +1.08% | 345.2만 |
|---|
| 2026.04.01 | ₩82,628 | ₩83,754 | ₩82,628 | ₩83,218 | +0.71% | 367.5만 |
|---|
| 2026.03.31 | ₩83,365 | ₩83,499 | ₩82,011 | ₩82,909 | -0.55% | 455.2만 |
|---|
| 2026.03.30 | ₩82,856 | ₩83,848 | ₩82,145 | ₩82,936 | +0.10% | 390.6만 |
|---|
| 2026.03.27 | ₩81,729 | ₩82,400 | ₩81,313 | ₩81,649 | -0.10% | 370만 |
|---|
| 2026.03.26 | ₩81,260 | ₩82,359 | ₩80,817 | ₩81,675 | +0.51% | 314만 |
|---|
| 2026.03.25 | ₩81,461 | ₩82,198 | ₩80,911 | ₩81,354 | -0.13% | 386.5만 |
|---|
| 2026.03.24 | ₩79,731 | ₩81,675 | ₩79,556 | ₩80,831 | +1.38% | 339.6만 |
|---|
| 2026.03.23 | ₩80,656 | ₩81,260 | ₩79,623 | ₩80,227 | -0.53% | 526.6만 |
|---|
| 2026.03.20 | ₩81,944 | ₩82,158 | ₩79,248 | ₩79,637 | -2.82% | 778.5만 |
|---|
| 2026.03.19 | ₩83,365 | ₩83,620 | ₩80,683 | ₩81,836 | -1.83% | 507만 |
|---|
| 2026.03.18 | ₩84,277 | ₩84,385 | ₩83,405 | ₩83,419 | -1.02% | 351.9만 |
|---|
| 2026.03.17 | ₩85,752 | ₩85,873 | ₩84,505 | ₩84,532 | -1.42% | 377.7만 |
|---|
| 2026.03.16 | ₩85,592 | ₩85,632 | ₩84,747 | ₩85,055 | -0.63% | 309.6만 |
|---|
| 2026.03.13 | ₩85,444 | ₩85,632 | ₩84,613 | ₩84,773 | -0.78% | 429.5만 |
|---|
| 2026.03.12 | ₩83,218 | ₩85,511 | ₩83,084 | ₩84,277 | +1.27% | 488.6만 |
|---|
| 2026.03.11 | ₩83,848 | ₩84,250 | ₩83,137 | ₩83,432 | -0.50% | 326.1만 |
|---|
| 2026.03.10 | ₩83,727 | ₩84,948 | ₩83,513 | ₩84,130 | +0.48% | 343.4만 |
|---|
| 2026.03.09 | ₩84,613 | ₩84,814 | ₩83,218 | ₩84,371 | -0.29% | 338.2만 |
|---|
| 2026.03.06 | ₩84,049 | ₩85,028 | ₩83,204 | ₩84,814 | +0.91% | 442.1만 |
|---|
| 2026.03.05 | ₩83,593 | ₩84,639 | ₩83,218 | ₩84,492 | +1.07% | 571.5만 |
|---|
| 2026.03.04 | ₩84,049 | ₩84,411 | ₩82,869 | ₩83,915 | -0.16% | 496만 |
|---|
| 2026.03.03 | ₩83,392 | ₩84,814 | ₩81,501 | ₩84,063 | +0.80% | 450.4만 |
|---|
| 2026.03.02 | ₩84,492 | ₩85,042 | ₩84,264 | ₩84,559 | +0.08% | 688.4만 |
|---|
| 2026.02.27 | ₩84,049 | ₩84,787 | ₩83,848 | ₩84,680 | +0.75% | 1418.8만 |
|---|
| 2026.02.26 | ₩85,551 | ₩85,927 | ₩84,760 | ₩84,961 | -0.69% | 504.7만 |
|---|
| 2026.02.25 | ₩85,565 | ₩86,021 | ₩84,036 | ₩85,256 | -0.36% | 569.6만 |
|---|
| 2026.02.24 | ₩86,061 | ₩86,289 | ₩84,559 | ₩85,484 | -0.67% | 682.1만 |
|---|
| 2026.02.23 | ₩88,757 | ₩89,105 | ₩85,779 | ₩86,141 | -2.95% | 1061.7만 |
|---|
| 2026.02.20 | ₩88,515 | ₩88,743 | ₩87,483 | ₩88,462 | -0.06% | 927.9만 |
|---|
| 2026.02.19 | ₩87,134 | ₩87,912 | ₩86,597 | ₩87,791 | +0.75% | 689.8만 |
|---|
| 2026.02.18 | ₩88,167 | ₩88,515 | ₩86,597 | ₩86,799 | -1.55% | 658.3만 |
|---|
| 2026.02.17 | ₩90,151 | ₩90,621 | ₩87,845 | ₩88,046 | -2.34% | 667.3만 |
|---|
| 2026.02.13 | ₩87,174 | ₩89,575 | ₩87,174 | ₩89,199 | +2.32% | 455.4만 |
|---|
| 2026.02.12 | ₩86,772 | ₩88,716 | ₩86,772 | ₩87,335 | +0.65% | 887.3만 |
|---|
| 2026.02.11 | ₩85,672 | ₩86,960 | ₩85,149 | ₩86,705 | +1.21% | 445.9만 |
|---|
| 2026.02.10 | ₩83,902 | ₩86,410 | ₩83,566 | ₩85,551 | +1.97% | 634.6만 |
|---|
| 2026.02.09 | ₩83,513 | ₩83,714 | ₩82,641 | ₩83,633 | +0.14% | 337.6만 |
|---|
| 2026.02.06 | ₩84,478 | ₩85,069 | ₩82,695 | ₩83,593 | -1.05% | 365.9만 |
|---|
| 2026.02.05 | ₩83,902 | ₩84,250 | ₩83,258 | ₩83,848 | -0.06% | 349.6만 |
|---|
| 2026.02.04 | ₩83,070 | ₩84,371 | ₩82,815 | ₩83,593 | +0.63% | 549.3만 |
|---|
| 2026.02.03 | ₩80,696 | ₩82,789 | ₩80,696 | ₩82,386 | +2.09% | 769.6만 |
|---|
| 2026.02.02 | ₩80,831 | ₩81,769 | ₩79,838 | ₩80,509 | -0.40% | 602.3만 |
|---|
| 2026.01.30 | ₩81,622 | ₩81,742 | ₩79,959 | ₩80,696 | -1.13% | 821.7만 |
|---|
| 2026.01.29 | ₩81,917 | ₩82,306 | ₩80,898 | ₩81,582 | -0.41% | 428.8만 |
|---|
| 2026.01.28 | ₩81,863 | ₩82,561 | ₩81,072 | ₩81,421 | -0.54% | 338.6만 |
|---|
| 2026.01.27 | ₩80,737 | ₩82,064 | ₩80,415 | ₩81,984 | +1.54% | 387.7만 |
|---|
| 2026.01.26 | ₩80,267 | ₩81,421 | ₩80,267 | ₩80,790 | +0.65% | 445.4만 |
|---|
| 2026.01.23 | ₩80,147 | ₩80,307 | ₩79,114 | ₩79,932 | -0.27% | 524.6만 |
|---|
| 2026.01.22 | ₩81,850 | ₩82,024 | ₩80,334 | ₩80,375 | -1.80% | 470.7만 |
|---|
| 2026.01.21 | ₩82,480 | ₩82,896 | ₩81,126 | ₩81,702 | -0.94% | 699.5만 |
|---|
| 2026.01.20 | ₩81,930 | ₩82,011 | ₩80,831 | ₩81,930 | 0.00% | 639.3만 |
|---|
| 2026.01.16 | ₩80,603 | ₩82,480 | ₩80,267 | ₩81,984 | +1.71% | 671만 |
|---|
| 2026.01.15 | ₩81,045 | ₩81,434 | ₩80,334 | ₩80,924 | -0.15% | 533.5만 |
|---|
| 2026.01.14 | ₩79,288 | ₩81,139 | ₩79,275 | ₩80,804 | +1.91% | 615.1만 |
|---|
| 2026.01.13 | ₩78,323 | ₩79,530 | ₩77,598 | ₩79,154 | +1.06% | 785.2만 |
|---|
| 2026.01.12 | ₩77,746 | ₩78,872 | ₩77,075 | ₩78,309 | +0.72% | 1145.4만 |
|---|
| 2026.01.09 | ₩77,652 | ₩78,484 | ₩77,652 | ₩77,759 | +0.14% | 488.1만 |
|---|
| 2026.01.08 | ₩76,499 | ₩78,202 | ₩76,485 | ₩77,518 | +1.33% | 557만 |
|---|
| 2026.01.07 | ₩78,993 | ₩79,100 | ₩76,324 | ₩76,552 | -3.09% | 783.7만 |
|---|
| 2026.01.06 | ₩78,859 | ₩79,409 | ₩78,577 | ₩78,752 | -0.14% | 617.1만 |
|---|
| 2026.01.05 | ₩79,087 | ₩79,449 | ₩77,116 | ₩78,712 | -0.47% | 528.4만 |
|---|
| 2026.01.02 | ₩79,007 | ₩79,637 | ₩78,148 | ₩79,449 | +0.56% | 567.5만 |
|---|
| 2025.12.31 | ₩79,127 | ₩79,248 | ₩78,551 | ₩78,577 | -0.69% | 337.1만 |
|---|
| 2025.12.30 | ₩79,328 | ₩79,623 | ₩79,020 | ₩79,208 | -0.15% | 406.1만 |
|---|
| 2025.12.29 | ₩79,516 | ₩80,106 | ₩79,302 | ₩79,463 | -0.07% | 653만 |
|---|
| 2025.12.26 | ₩78,913 | ₩79,489 | ₩78,859 | ₩79,395 | +0.61% | 434.2만 |
|---|
| 2025.12.24 | ₩77,960 | ₩79,141 | ₩77,960 | ₩79,141 | +1.51% | 307.9만 |
|---|
| 2025.12.23 | ₩76,432 | ₩78,202 | ₩76,284 | ₩77,974 | +2.02% | 886.3만 |
|---|
| 2025.12.22 | ₩78,430 | ₩78,443 | ₩74,903 | ₩76,740 | -2.15% | 1883.5만 |
|---|
| 2025.12.19 | ₩80,857 | ₩81,112 | ₩79,556 | ₩79,704 | -1.43% | 1016만 |
|---|
| 2025.12.18 | ₩80,978 | ₩81,099 | ₩80,428 | ₩80,603 | -0.46% | 1109.3만 |
|---|
| 2025.12.17 | ₩79,691 | ₩81,018 | ₩79,060 | ₩80,616 | +1.16% | 918.8만 |
|---|
| 2025.12.16 | ₩80,214 | ₩80,401 | ₩79,167 | ₩79,583 | -0.79% | 702.7만 |
|---|
| 2025.12.15 | ₩79,704 | ₩80,388 | ₩79,060 | ₩80,254 | +0.69% | 685.9만 |
|---|
| 2025.12.12 | ₩78,121 | ₩79,691 | ₩78,108 | ₩79,570 | +1.85% | 760.1만 |
|---|
| 2025.12.11 | ₩77,800 | ₩78,765 | ₩77,652 | ₩78,014 | +0.28% | 655.4만 |
|---|
| 2025.12.10 | ₩78,323 | ₩78,376 | ₩77,263 | ₩77,867 | -0.58% | 679.2만 |
|---|
| 2025.12.09 | ₩78,792 | ₩79,342 | ₩78,081 | ₩78,403 | -0.49% | 445.7만 |
|---|
| 2025.12.08 | ₩78,591 | ₩79,127 | ₩77,746 | ₩78,376 | -0.27% | 546.8만 |
|---|
| 2025.12.05 | ₩79,114 | ₩79,315 | ₩78,403 | ₩78,443 | -0.85% | 713.8만 |
|---|
| 2025.12.04 | ₩80,535 | ₩80,965 | ₩79,986 | ₩80,254 | -0.35% | 738.9만 |
|---|
| 2025.12.03 | ₩81,152 | ₩81,689 | ₩80,254 | ₩80,509 | -0.79% | 794.2만 |
|---|
| 2025.12.02 | ₩81,783 | ₩81,783 | ₩80,509 | ₩80,938 | -1.03% | 610.8만 |
|---|
| 2025.12.01 | ₩84,089 | ₩84,103 | ₩81,380 | ₩81,541 | -3.03% | 712.5만 |
|---|
| 2025.11.28 | ₩83,969 | ₩84,317 | ₩83,754 | ₩84,183 | +0.26% | 203.4만 |
|---|
| 2025.11.26 | ₩82,950 | ₩83,996 | ₩82,681 | ₩83,875 | +1.12% | 367만 |
|---|
| 2025.11.25 | ₩82,842 | ₩83,271 | ₩81,595 | ₩82,534 | -0.37% | 636.3만 |
|---|
| 2025.11.24 | ₩82,346 | ₩83,204 | ₩81,286 | ₩82,614 | +0.33% | 897.1만 |
|---|
| 2025.11.21 | ₩82,011 | ₩83,164 | ₩81,233 | ₩82,440 | +0.52% | 553.9만 |
|---|
| 2025.11.20 | ₩81,139 | ₩81,957 | ₩80,737 | ₩81,582 | +0.55% | 495.5만 |
|---|
| 2025.11.19 | ₩82,480 | ₩82,614 | ₩80,710 | ₩80,723 | -2.13% | 572.1만 |
|---|
| 2025.11.18 | ₩82,735 | ₩83,392 | ₩82,172 | ₩82,413 | -0.39% | 712.7만 |
|---|
| 2025.11.17 | ₩81,407 | ₩82,628 | ₩81,233 | ₩82,480 | +1.32% | 443.3만 |
|---|
| 2025.11.14 | ₩81,675 | ₩81,930 | ₩81,032 | ₩81,219 | -0.56% | 434.3만 |
|---|
| 2025.11.13 | ₩81,823 | ₩82,319 | ₩81,219 | ₩81,635 | -0.23% | 487.6만 |
|---|
| 2025.11.12 | ₩81,984 | ₩82,494 | ₩81,742 | ₩82,306 | +0.39% | 294.6만 |
|---|
| 2025.11.11 | ₩81,729 | ₩82,198 | ₩81,354 | ₩82,078 | +0.43% | 351만 |
|---|
| 2025.11.10 | ₩82,118 | ₩82,480 | ₩81,152 | ₩81,635 | -0.59% | 412만 |
|---|
| 2025.11.07 | ₩81,367 | ₩82,628 | ₩81,126 | ₩82,587 | +1.50% | 501.8만 |
|---|
| 2025.11.06 | ₩80,066 | ₩81,434 | ₩80,066 | ₩81,139 | +1.34% | 534.2만 |
|---|
| 2025.11.05 | ₩79,811 | ₩80,576 | ₩79,194 | ₩80,053 | +0.30% | 784.6만 |
|---|
| 2025.11.04 | ₩78,725 | ₩79,865 | ₩78,725 | ₩79,556 | +1.06% | 661.5만 |
|---|
| 2025.11.03 | ₩78,229 | ₩78,685 | ₩76,619 | ₩78,443 | +0.27% | 593만 |
|---|
| 2025.10.31 | ₩80,120 | ₩81,461 | ₩78,108 | ₩78,712 | -1.76% | 789.3만 |
|---|
| 2025.10.30 | ₩79,315 | ₩80,482 | ₩79,194 | ₩79,825 | +0.64% | 500.5만 |
|---|
| 2025.10.29 | ₩79,825 | ₩80,133 | ₩78,846 | ₩79,114 | -0.89% | 450.8만 |
|---|
| 2025.10.28 | ₩81,769 | ₩81,796 | ₩79,932 | ₩79,959 | -2.21% | 447.7만 |
|---|
| 2025.10.27 | ₩81,608 | ₩82,279 | ₩80,871 | ₩81,541 | -0.08% | 402만 |
|---|
| 2025.10.24 | ₩81,756 | ₩82,708 | ₩81,421 | ₩81,890 | +0.16% | 366.9만 |
|---|
| 2025.10.23 | ₩82,319 | ₩82,346 | ₩80,965 | ₩81,380 | -1.14% | 301.6만 |
|---|
| 2025.10.22 | ₩81,595 | ₩82,587 | ₩81,461 | ₩81,675 | +0.10% | 392.8만 |
|---|
| 2025.10.21 | ₩82,654 | ₩82,815 | ₩81,072 | ₩81,635 | -1.23% | 359만 |
|---|
| 2025.10.20 | ₩81,702 | ₩82,695 | ₩81,608 | ₩82,413 | +0.87% | 372.6만 |
|---|
| 2025.10.17 | ₩81,300 | ₩81,461 | ₩80,589 | ₩81,246 | -0.07% | 445.7만 |
|---|
| 2025.10.16 | ₩82,829 | ₩83,848 | ₩81,286 | ₩81,300 | -1.85% | 511.8만 |
|---|
| 2025.10.15 | ₩82,762 | ₩83,110 | ₩82,239 | ₩82,735 | -0.03% | 445만 |
|---|
| 2025.10.14 | ₩82,346 | ₩82,963 | ₩82,118 | ₩82,507 | +0.20% | 439.9만 |
|---|
| 2025.10.13 | ₩81,488 | ₩82,333 | ₩81,313 | ₩82,266 | +0.95% | 298만 |
|---|
| 2025.10.10 | ₩81,072 | ₩82,011 | ₩80,857 | ₩81,769 | +0.86% | 393.8만 |
|---|