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 | ₩82,585 | ₩82,960 | ₩82,236 | ₩82,665 | +0.10% | 258.4만 |
| 2026.10.08 | ₩82,572 | ₩82,947 | ₩81,901 | ₩82,813 | +0.29% | 701.8만 |
| 2026.10.07 | ₩83,148 | ₩83,282 | ₩81,807 | ₩82,518 | -0.76% | 430.8만 |
| 2026.10.06 | ₩81,995 | ₩83,255 | ₩81,821 | ₩83,148 | +1.41% | 389.8만 |
| 2026.10.05 | ₩82,035 | ₩82,384 | ₩81,204 | ₩81,834 | -0.25% | 404.7만 |
| 2026.10.02 | ₩81,847 | ₩82,960 | ₩81,847 | ₩82,223 | +0.46% | 387.9만 |
| 2026.10.01 | ₩80,855 | ₩81,686 | ₩79,715 | ₩81,485 | +0.78% | 558.4만 |
| 2026.09.30 | ₩81,740 | ₩81,995 | ₩81,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,163 |
| -0.71% |
| 436만 |
| 2026.09.29 | ₩80,520 | ₩81,660 | ₩79,943 | ₩81,324 | +1.00% | 411.4만 |
|---|
| 2026.09.28 | ₩81,311 | ₩81,646 | ₩80,251 | ₩80,842 | -0.58% | 345.4만 |
|---|
| 2026.09.25 | ₩80,909 | ₩81,807 | ₩80,654 | ₩81,378 | +0.58% | 490.6만 |
|---|
| 2026.09.24 | ₩82,142 | ₩82,370 | ₩80,976 | ₩81,002 | -1.39% | 505만 |
|---|
| 2026.09.23 | ₩83,430 | ₩83,524 | ₩81,861 | ₩82,035 | -1.67% | 490.8만 |
|---|
| 2026.09.22 | ₩84,047 | ₩84,489 | ₩83,685 | ₩83,725 | -0.38% | 819.7만 |
|---|
| 2026.09.21 | ₩85,200 | ₩86,434 | ₩84,194 | ₩84,248 | -1.12% | 532.6만 |
|---|
| 2026.09.18 | ₩85,844 | ₩86,099 | ₩85,093 | ₩85,267 | -0.67% | 922.3만 |
|---|
| 2026.09.17 | ₩85,549 | ₩86,286 | ₩85,348 | ₩86,219 | +0.78% | 264.1만 |
|---|
| 2026.09.16 | ₩86,327 | ₩86,501 | ₩85,039 | ₩85,173 | -1.34% | 369.7만 |
|---|
| 2026.09.15 | ₩86,581 | ₩86,783 | ₩85,522 | ₩85,656 | -1.07% | 475.8만 |
|---|
| 2026.09.14 | ₩86,876 | ₩87,386 | ₩86,152 | ₩86,447 | -0.49% | 440.3만 |
|---|
| 2026.09.11 | ₩87,909 | ₩88,164 | ₩86,313 | ₩86,313 | -1.82% | 594.5만 |
|---|
| 2026.09.10 | ₩87,587 | ₩88,258 | ₩86,970 | ₩87,239 | -0.40% | 607.7만 |
|---|
| 2026.09.09 | ₩88,848 | ₩89,572 | ₩87,279 | ₩87,306 | -1.74% | 503.8만 |
|---|
| 2026.09.08 | ₩88,405 | ₩89,599 | ₩88,298 | ₩88,808 | +0.46% | 461만 |
|---|
| 2026.09.04 | ₩88,258 | ₩88,995 | ₩87,990 | ₩88,298 | +0.05% | 326.5만 |
|---|
| 2026.09.03 | ₩89,143 | ₩89,746 | ₩89,022 | ₩89,572 | +0.48% | 529.6만 |
|---|
| 2026.09.02 | ₩88,915 | ₩89,492 | ₩87,882 | ₩88,580 | -0.38% | 586.9만 |
|---|
| 2026.09.01 | ₩88,848 | ₩89,398 | ₩88,083 | ₩89,022 | +0.20% | 447만 |
|---|
| 2026.08.31 | ₩87,064 | ₩88,687 | ₩86,769 | ₩88,526 | +1.68% | 669.8만 |
|---|
| 2026.08.28 | ₩89,787 | ₩89,787 | ₩87,467 | ₩87,909 | -2.09% | 332.1만 |
|---|
| 2026.08.27 | ₩89,143 | ₩89,451 | ₩88,311 | ₩89,183 | +0.05% | 356.8만 |
|---|
| 2026.08.26 | ₩89,961 | ₩90,323 | ₩89,559 | ₩89,733 | -0.25% | 276.7만 |
|---|
| 2026.08.25 | ₩89,505 | ₩90,082 | ₩88,875 | ₩89,760 | +0.28% | 307.8만 |
|---|
| 2026.08.24 | ₩89,478 | ₩89,787 | ₩88,928 | ₩89,331 | -0.16% | 574.7만 |
|---|
| 2026.08.21 | ₩90,873 | ₩90,886 | ₩89,304 | ₩89,317 | -1.71% | 388.4만 |
|---|
| 2026.08.20 | ₩91,195 | ₩91,919 | ₩90,323 | ₩90,484 | -0.78% | 307.2만 |
|---|
| 2026.08.19 | ₩92,992 | ₩93,059 | ₩91,557 | ₩91,584 | -1.51% | 267.8만 |
|---|
| 2026.08.18 | ₩93,206 | ₩93,542 | ₩91,999 | ₩92,013 | -1.28% | 221.4만 |
|---|
| 2026.08.17 | ₩91,825 | ₩92,402 | ₩91,530 | ₩92,227 | +0.44% | 350.2만 |
|---|
| 2026.08.14 | ₩91,704 | ₩92,469 | ₩91,704 | ₩92,227 | +0.57% | 195.1만 |
|---|
| 2026.08.13 | ₩91,114 | ₩92,174 | ₩91,061 | ₩91,919 | +0.88% | 275.5만 |
|---|
| 2026.08.12 | ₩91,248 | ₩91,691 | ₩90,833 | ₩91,248 | 0.00% | 217.8만 |
|---|
| 2026.08.11 | ₩89,907 | ₩91,356 | ₩89,907 | ₩91,329 | +1.58% | 285만 |
|---|
| 2026.08.10 | ₩90,109 | ₩90,390 | ₩89,357 | ₩90,055 | -0.06% | 377.9만 |
|---|
| 2026.08.07 | ₩89,076 | ₩90,846 | ₩88,513 | ₩90,377 | +1.46% | 491.1만 |
|---|
| 2026.08.06 | ₩92,536 | ₩92,737 | ₩89,022 | ₩89,585 | -3.19% | 858만 |
|---|
| 2026.08.05 | ₩92,925 | ₩93,005 | ₩90,913 | ₩91,557 | -1.47% | 287.4만 |
|---|
| 2026.08.04 | ₩91,812 | ₩93,059 | ₩91,074 | ₩92,831 | +1.11% | 283.6만 |
|---|
| 2026.08.03 | ₩92,536 | ₩93,046 | ₩91,476 | ₩92,201 | -0.36% | 290.1만 |
|---|
| 2026.07.31 | ₩93,032 | ₩93,971 | ₩92,764 | ₩92,764 | -0.29% | 358.3만 |
|---|
| 2026.07.30 | ₩94,574 | ₩94,936 | ₩92,670 | ₩93,515 | -1.12% | 306.4만 |
|---|
| 2026.07.29 | ₩95,232 | ₩96,023 | ₩93,850 | ₩94,615 | -0.65% | 309.8만 |
|---|
| 2026.07.28 | ₩95,004 | ₩96,465 | ₩94,682 | ₩94,708 | -0.31% | 401.1만 |
|---|
| 2026.07.27 | ₩94,977 | ₩95,768 | ₩93,998 | ₩94,239 | -0.78% | 290.3만 |
|---|
| 2026.07.24 | ₩96,117 | ₩96,425 | ₩94,950 | ₩95,352 | -0.80% | 348만 |
|---|
| 2026.07.23 | ₩94,722 | ₩96,304 | ₩94,641 | ₩95,835 | +1.18% | 437.4만 |
|---|
| 2026.07.22 | ₩94,400 | ₩95,527 | ₩94,078 | ₩95,339 | +0.99% | 327.3만 |
|---|
| 2026.07.21 | ₩94,346 | ₩94,695 | ₩93,582 | ₩93,676 | -0.71% | 287.2만 |
|---|
| 2026.07.20 | ₩95,339 | ₩96,036 | ₩94,105 | ₩94,360 | -1.03% | 300.9만 |
|---|
| 2026.07.17 | ₩97,203 | ₩97,887 | ₩95,124 | ₩95,272 | -1.99% | 449.2만 |
|---|
| 2026.07.16 | ₩94,910 | ₩96,345 | ₩94,440 | ₩96,143 | +1.30% | 369만 |
|---|
| 2026.07.15 | ₩95,366 | ₩95,902 | ₩94,467 | ₩95,178 | -0.20% | 454만 |
|---|
| 2026.07.14 | ₩95,218 | ₩95,996 | ₩95,017 | ₩95,620 | +0.42% | 454.4만 |
|---|
| 2026.07.13 | ₩94,226 | ₩95,205 | ₩94,078 | ₩94,950 | +0.77% | 335.7만 |
|---|
| 2026.07.10 | ₩93,300 | ₩94,239 | ₩93,113 | ₩93,984 | +0.73% | 395.7만 |
|---|
| 2026.07.09 | ₩93,877 | ₩94,159 | ₩92,938 | ₩93,139 | -0.79% | 511.3만 |
|---|
| 2026.07.08 | ₩93,703 | ₩94,185 | ₩93,019 | ₩93,689 | -0.01% | 572.9만 |
|---|
| 2026.07.07 | ₩93,434 | ₩94,668 | ₩93,434 | ₩93,649 | +0.23% | 1393.9만 |
|---|
| 2026.07.06 | ₩93,461 | ₩93,515 | ₩92,442 | ₩92,885 | -0.62% | 504.6만 |
|---|
| 2026.07.02 | ₩91,396 | ₩93,636 | ₩91,248 | ₩93,542 | +2.35% | 430.1만 |
|---|
| 2026.07.01 | ₩91,678 | ₩91,906 | ₩90,363 | ₩90,913 | -0.83% | 618.4만 |
|---|
| 2026.06.30 | ₩92,429 | ₩92,952 | ₩91,517 | ₩91,584 | -0.91% | 565.7만 |
|---|
| 2026.06.29 | ₩93,059 | ₩93,743 | ₩92,227 | ₩92,777 | -0.30% | 399.9만 |
|---|
| 2026.06.26 | ₩93,327 | ₩93,676 | ₩92,388 | ₩93,059 | -0.29% | 780만 |
|---|
| 2026.06.25 | ₩93,381 | ₩94,105 | ₩92,241 | ₩93,220 | -0.17% | 420.9만 |
|---|
| 2026.06.24 | ₩91,999 | ₩93,113 | ₩91,745 | ₩92,885 | +0.96% | 444.6만 |
|---|
| 2026.06.23 | ₩91,476 | ₩92,362 | ₩91,289 | ₩91,798 | +0.35% | 539.4만 |
|---|
| 2026.06.22 | ₩92,268 | ₩92,791 | ₩91,020 | ₩91,248 | -1.10% | 922.6만 |
|---|
| 2026.06.18 | ₩91,342 | ₩92,911 | ₩91,302 | ₩91,745 | +0.44% | 1609만 |
|---|
| 2026.06.17 | ₩91,155 | ₩92,201 | ₩91,020 | ₩91,222 | +0.07% | 710.6만 |
|---|
| 2026.06.16 | ₩91,383 | ₩92,871 | ₩91,342 | ₩91,865 | +0.53% | 613.2만 |
|---|
| 2026.06.15 | ₩90,578 | ₩92,040 | ₩90,296 | ₩91,396 | +0.90% | 779만 |
|---|
| 2026.06.12 | ₩90,149 | ₩91,369 | ₩90,015 | ₩91,074 | +1.03% | 583.1만 |
|---|
| 2026.06.11 | ₩89,854 | ₩90,471 | ₩89,331 | ₩89,438 | -0.46% | 698만 |
|---|
| 2026.06.10 | ₩89,626 | ₩89,800 | ₩88,727 | ₩89,545 | -0.09% | 618.5만 |
|---|
| 2026.06.09 | ₩88,204 | ₩89,049 | ₩87,802 | ₩88,848 | +0.73% | 1150.9만 |
|---|
| 2026.06.08 | ₩89,827 | ₩90,122 | ₩87,855 | ₩87,869 | -2.18% | 562.4만 |
|---|
| 2026.06.05 | ₩88,781 | ₩90,551 | ₩88,781 | ₩89,720 | +1.06% | 511.9만 |
|---|
| 2026.06.04 | ₩87,990 | ₩89,800 | ₩87,802 | ₩89,183 | +1.36% | 616.8만 |
|---|
| 2026.06.03 | ₩89,049 | ₩89,988 | ₩87,788 | ₩87,788 | -1.42% | 859.5만 |
|---|
| 2026.06.02 | ₩86,635 | ₩89,170 | ₩86,635 | ₩89,143 | +2.89% | 713.5만 |
|---|
| 2026.06.01 | ₩88,848 | ₩89,089 | ₩86,568 | ₩86,648 | -2.48% | 649.4만 |
|---|
| 2026.05.29 | ₩89,518 | ₩90,001 | ₩88,285 | ₩89,773 | +0.28% | 1574.2만 |
|---|
| 2026.05.28 | ₩90,980 | ₩91,704 | ₩90,350 | ₩90,363 | -0.68% | 1516.7만 |
|---|
| 2026.05.27 | ₩90,082 | ₩90,752 | ₩89,679 | ₩90,122 | +0.04% | 733.8만 |
|---|
| 2026.05.26 | ₩90,792 | ₩91,369 | ₩90,122 | ₩90,229 | -0.62% | 812.1만 |
|---|
| 2026.05.22 | ₩91,476 | ₩91,973 | ₩90,430 | ₩90,752 | -0.79% | 646만 |
|---|
| 2026.05.21 | ₩90,658 | ₩91,852 | ₩90,632 | ₩91,584 | +1.02% | 977.9만 |
|---|
| 2026.05.20 | ₩91,463 | ₩92,388 | ₩90,269 | ₩90,833 | -0.69% | 1250.6만 |
|---|
| 2026.05.19 | ₩90,122 | ₩91,812 | ₩88,915 | ₩91,369 | +1.38% | 1827.5만 |
|---|
| 2026.05.18 | ₩92,053 | ₩92,496 | ₩89,116 | ₩90,605 | -1.57% | 4009.5만 |
|---|
| 2026.05.15 | ₩84,302 | ₩84,650 | ₩82,759 | ₩82,786 | -1.80% | 467.8만 |
|---|
| 2026.05.14 | ₩83,846 | ₩84,503 | ₩83,846 | ₩84,449 | +0.72% | 316.7만 |
|---|
| 2026.05.13 | ₩83,269 | ₩84,731 | ₩82,920 | ₩84,114 | +1.01% | 612.7만 |
|---|
| 2026.05.12 | ₩84,114 | ₩84,623 | ₩83,323 | ₩84,382 | +0.32% | 479.2만 |
|---|
| 2026.05.11 | ₩83,618 | ₩83,993 | ₩82,813 | ₩83,899 | +0.34% | 556만 |
|---|
| 2026.05.08 | ₩82,960 | ₩83,282 | ₩81,861 | ₩83,001 | +0.05% | 603.2만 |
|---|
| 2026.05.07 | ₩82,504 | ₩82,746 | ₩82,035 | ₩82,625 | +0.15% | 319.1만 |
|---|
| 2026.05.06 | ₩84,382 | ₩84,449 | ₩82,625 | ₩82,665 | -2.03% | 513.9만 |
|---|
| 2026.05.05 | ₩84,771 | ₩85,509 | ₩84,074 | ₩84,476 | -0.35% | 333.3만 |
|---|
| 2026.05.04 | ₩85,026 | ₩86,005 | ₩84,047 | ₩84,422 | -0.71% | 388.4만 |
|---|
| 2026.05.01 | ₩86,501 | ₩87,990 | ₩85,495 | ₩85,750 | -0.87% | 625.8만 |
|---|
| 2026.04.30 | ₩84,758 | ₩86,729 | ₩84,181 | ₩86,501 | +2.06% | 805.4만 |
|---|
| 2026.04.29 | ₩83,886 | ₩84,878 | ₩83,698 | ₩83,819 | -0.08% | 727.9만 |
|---|
| 2026.04.28 | ₩84,556 | ₩85,106 | ₩83,872 | ₩84,342 | -0.25% | 439.4만 |
|---|
| 2026.04.27 | ₩83,711 | ₩84,623 | ₩83,644 | ₩83,819 | +0.13% | 344.7만 |
|---|
| 2026.04.24 | ₩83,752 | ₩84,355 | ₩82,987 | ₩83,926 | +0.21% | 293.1만 |
|---|
| 2026.04.23 | ₩82,545 | ₩83,953 | ₩82,223 | ₩83,846 | +1.58% | 406만 |
|---|
| 2026.04.22 | ₩82,572 | ₩82,853 | ₩81,056 | ₩81,740 | -1.01% | 490.8만 |
|---|
| 2026.04.21 | ₩83,510 | ₩83,604 | ₩81,821 | ₩81,928 | -1.89% | 434.4만 |
|---|
| 2026.04.20 | ₩83,631 | ₩84,556 | ₩83,108 | ₩83,443 | -0.22% | 303만 |
|---|
| 2026.04.17 | ₩83,309 | ₩84,047 | ₩82,558 | ₩83,711 | +0.48% | 576.3만 |
|---|
| 2026.04.16 | ₩83,443 | ₩84,114 | ₩82,719 | ₩83,792 | +0.42% | 453.5만 |
|---|
| 2026.04.15 | ₩84,811 | ₩85,026 | ₩83,390 | ₩83,658 | -1.36% | 512.5만 |
|---|
| 2026.04.14 | ₩84,208 | ₩85,656 | ₩83,390 | ₩85,441 | +1.47% | 517.8만 |
|---|
| 2026.04.13 | ₩85,938 | ₩86,032 | ₩83,926 | ₩84,449 | -1.73% | 354.1만 |
|---|
| 2026.04.10 | ₩85,965 | ₩87,346 | ₩85,737 | ₩86,139 | +0.20% | 470.7만 |
|---|
| 2026.04.09 | ₩83,913 | ₩86,608 | ₩83,913 | ₩85,978 | +2.46% | 438.7만 |
|---|
| 2026.04.08 | ₩83,041 | ₩84,798 | ₩82,867 | ₩84,758 | +2.07% | 351.6만 |
|---|
| 2026.04.07 | ₩83,376 | ₩84,690 | ₩83,376 | ₩84,074 | +0.84% | 264.2만 |
|---|
| 2026.04.06 | ₩83,725 | ₩84,409 | ₩83,282 | ₩83,443 | -0.34% | 237.3만 |
|---|
| 2026.04.02 | ₩83,282 | ₩84,436 | ₩83,148 | ₩84,181 | +1.08% | 345.2만 |
|---|
| 2026.04.01 | ₩82,625 | ₩83,752 | ₩82,625 | ₩83,215 | +0.71% | 367.5만 |
|---|
| 2026.03.31 | ₩83,363 | ₩83,497 | ₩82,008 | ₩82,907 | -0.55% | 455.2만 |
|---|
| 2026.03.30 | ₩82,853 | ₩83,846 | ₩82,142 | ₩82,934 | +0.10% | 390.6만 |
|---|
| 2026.03.27 | ₩81,727 | ₩82,397 | ₩81,311 | ₩81,646 | -0.10% | 370만 |
|---|
| 2026.03.26 | ₩81,257 | ₩82,357 | ₩80,815 | ₩81,673 | +0.51% | 314만 |
|---|
| 2026.03.25 | ₩81,458 | ₩82,196 | ₩80,909 | ₩81,351 | -0.13% | 386.5만 |
|---|
| 2026.03.24 | ₩79,728 | ₩81,673 | ₩79,554 | ₩80,828 | +1.38% | 339.6만 |
|---|
| 2026.03.23 | ₩80,654 | ₩81,257 | ₩79,621 | ₩80,225 | -0.53% | 526.6만 |
|---|
| 2026.03.20 | ₩81,941 | ₩82,156 | ₩79,246 | ₩79,635 | -2.82% | 778.5만 |
|---|
| 2026.03.19 | ₩83,363 | ₩83,618 | ₩80,681 | ₩81,834 | -1.83% | 507만 |
|---|
| 2026.03.18 | ₩84,275 | ₩84,382 | ₩83,403 | ₩83,416 | -1.02% | 351.9만 |
|---|
| 2026.03.17 | ₩85,750 | ₩85,871 | ₩84,503 | ₩84,530 | -1.42% | 377.7만 |
|---|
| 2026.03.16 | ₩85,589 | ₩85,629 | ₩84,744 | ₩85,053 | -0.63% | 309.6만 |
|---|
| 2026.03.13 | ₩85,441 | ₩85,629 | ₩84,610 | ₩84,771 | -0.78% | 429.5만 |
|---|
| 2026.03.12 | ₩83,215 | ₩85,509 | ₩83,081 | ₩84,275 | +1.27% | 488.6만 |
|---|
| 2026.03.11 | ₩83,846 | ₩84,248 | ₩83,135 | ₩83,430 | -0.50% | 326.1만 |
|---|
| 2026.03.10 | ₩83,725 | ₩84,945 | ₩83,510 | ₩84,127 | +0.48% | 343.4만 |
|---|
| 2026.03.09 | ₩84,610 | ₩84,811 | ₩83,215 | ₩84,369 | -0.29% | 338.2만 |
|---|
| 2026.03.06 | ₩84,047 | ₩85,026 | ₩83,202 | ₩84,811 | +0.91% | 442.1만 |
|---|
| 2026.03.05 | ₩83,591 | ₩84,637 | ₩83,215 | ₩84,489 | +1.07% | 571.5만 |
|---|
| 2026.03.04 | ₩84,047 | ₩84,409 | ₩82,867 | ₩83,913 | -0.16% | 496만 |
|---|
| 2026.03.03 | ₩83,390 | ₩84,811 | ₩81,499 | ₩84,060 | +0.80% | 450.4만 |
|---|
| 2026.03.02 | ₩84,489 | ₩85,039 | ₩84,261 | ₩84,556 | +0.08% | 688.4만 |
|---|
| 2026.02.27 | ₩84,047 | ₩84,784 | ₩83,846 | ₩84,677 | +0.75% | 1418.8만 |
|---|
| 2026.02.26 | ₩85,549 | ₩85,924 | ₩84,758 | ₩84,959 | -0.69% | 504.7만 |
|---|
| 2026.02.25 | ₩85,562 | ₩86,018 | ₩84,033 | ₩85,254 | -0.36% | 569.6만 |
|---|
| 2026.02.24 | ₩86,058 | ₩86,286 | ₩84,556 | ₩85,482 | -0.67% | 682.1만 |
|---|
| 2026.02.23 | ₩88,754 | ₩89,103 | ₩85,777 | ₩86,139 | -2.95% | 1061.7만 |
|---|
| 2026.02.20 | ₩88,513 | ₩88,741 | ₩87,480 | ₩88,459 | -0.06% | 927.9만 |
|---|
| 2026.02.19 | ₩87,131 | ₩87,909 | ₩86,595 | ₩87,788 | +0.75% | 689.8만 |
|---|
| 2026.02.18 | ₩88,164 | ₩88,513 | ₩86,595 | ₩86,796 | -1.55% | 658.3만 |
|---|
| 2026.02.17 | ₩90,149 | ₩90,618 | ₩87,842 | ₩88,043 | -2.34% | 667.3만 |
|---|
| 2026.02.13 | ₩87,172 | ₩89,572 | ₩87,172 | ₩89,197 | +2.32% | 455.4만 |
|---|
| 2026.02.12 | ₩86,769 | ₩88,714 | ₩86,769 | ₩87,332 | +0.65% | 887.3만 |
|---|
| 2026.02.11 | ₩85,669 | ₩86,957 | ₩85,146 | ₩86,702 | +1.21% | 445.9만 |
|---|
| 2026.02.10 | ₩83,899 | ₩86,407 | ₩83,564 | ₩85,549 | +1.97% | 634.6만 |
|---|
| 2026.02.09 | ₩83,510 | ₩83,711 | ₩82,639 | ₩83,631 | +0.14% | 337.6만 |
|---|
| 2026.02.06 | ₩84,476 | ₩85,066 | ₩82,692 | ₩83,591 | -1.05% | 365.9만 |
|---|
| 2026.02.05 | ₩83,899 | ₩84,248 | ₩83,255 | ₩83,846 | -0.06% | 349.6만 |
|---|
| 2026.02.04 | ₩83,068 | ₩84,369 | ₩82,813 | ₩83,591 | +0.63% | 549.3만 |
|---|
| 2026.02.03 | ₩80,694 | ₩82,786 | ₩80,694 | ₩82,384 | +2.09% | 769.6만 |
|---|
| 2026.02.02 | ₩80,828 | ₩81,767 | ₩79,836 | ₩80,506 | -0.40% | 602.3만 |
|---|
| 2026.01.30 | ₩81,619 | ₩81,740 | ₩79,956 | ₩80,694 | -1.13% | 821.7만 |
|---|
| 2026.01.29 | ₩81,914 | ₩82,303 | ₩80,895 | ₩81,579 | -0.41% | 428.8만 |
|---|
| 2026.01.28 | ₩81,861 | ₩82,558 | ₩81,069 | ₩81,418 | -0.54% | 338.6만 |
|---|
| 2026.01.27 | ₩80,734 | ₩82,062 | ₩80,412 | ₩81,981 | +1.54% | 387.7만 |
|---|
| 2026.01.26 | ₩80,265 | ₩81,418 | ₩80,265 | ₩80,788 | +0.65% | 445.4만 |
|---|
| 2026.01.23 | ₩80,144 | ₩80,305 | ₩79,111 | ₩79,930 | -0.27% | 524.6만 |
|---|
| 2026.01.22 | ₩81,847 | ₩82,022 | ₩80,332 | ₩80,372 | -1.80% | 470.7만 |
|---|
| 2026.01.21 | ₩82,478 | ₩82,893 | ₩81,123 | ₩81,700 | -0.94% | 699.5만 |
|---|
| 2026.01.20 | ₩81,928 | ₩82,008 | ₩80,828 | ₩81,928 | 0.00% | 639.3만 |
|---|
| 2026.01.16 | ₩80,600 | ₩82,478 | ₩80,265 | ₩81,981 | +1.71% | 671만 |
|---|
| 2026.01.15 | ₩81,043 | ₩81,432 | ₩80,332 | ₩80,922 | -0.15% | 533.5만 |
|---|
| 2026.01.14 | ₩79,286 | ₩81,137 | ₩79,272 | ₩80,801 | +1.91% | 615.1만 |
|---|
| 2026.01.13 | ₩78,320 | ₩79,527 | ₩77,596 | ₩79,152 | +1.06% | 785.2만 |
|---|
| 2026.01.12 | ₩77,744 | ₩78,870 | ₩77,073 | ₩78,307 | +0.72% | 1145.4만 |
|---|
| 2026.01.09 | ₩77,650 | ₩78,481 | ₩77,650 | ₩77,757 | +0.14% | 488.1만 |
|---|
| 2026.01.08 | ₩76,496 | ₩78,200 | ₩76,483 | ₩77,516 | +1.33% | 557만 |
|---|
| 2026.01.07 | ₩78,991 | ₩79,098 | ₩76,322 | ₩76,550 | -3.09% | 783.7만 |
|---|
| 2026.01.06 | ₩78,857 | ₩79,407 | ₩78,575 | ₩78,749 | -0.14% | 617.1만 |
|---|
| 2026.01.05 | ₩79,085 | ₩79,447 | ₩77,113 | ₩78,709 | -0.47% | 528.4만 |
|---|
| 2026.01.02 | ₩79,004 | ₩79,635 | ₩78,146 | ₩79,447 | +0.56% | 567.5만 |
|---|
| 2025.12.31 | ₩79,125 | ₩79,246 | ₩78,548 | ₩78,575 | -0.69% | 337.1만 |
|---|
| 2025.12.30 | ₩79,326 | ₩79,621 | ₩79,018 | ₩79,205 | -0.15% | 406.1만 |
|---|
| 2025.12.29 | ₩79,514 | ₩80,104 | ₩79,299 | ₩79,460 | -0.07% | 653만 |
|---|
| 2025.12.26 | ₩78,910 | ₩79,487 | ₩78,857 | ₩79,393 | +0.61% | 434.2만 |
|---|
| 2025.12.24 | ₩77,958 | ₩79,138 | ₩77,958 | ₩79,138 | +1.51% | 307.9만 |
|---|
| 2025.12.23 | ₩76,429 | ₩78,200 | ₩76,282 | ₩77,972 | +2.02% | 886.3만 |
|---|
| 2025.12.22 | ₩78,428 | ₩78,441 | ₩74,900 | ₩76,738 | -2.15% | 1883.5만 |
|---|
| 2025.12.19 | ₩80,855 | ₩81,110 | ₩79,554 | ₩79,702 | -1.43% | 1016만 |
|---|
| 2025.12.18 | ₩80,976 | ₩81,096 | ₩80,426 | ₩80,600 | -0.46% | 1109.3만 |
|---|
| 2025.12.17 | ₩79,688 | ₩81,016 | ₩79,058 | ₩80,614 | +1.16% | 918.8만 |
|---|
| 2025.12.16 | ₩80,211 | ₩80,399 | ₩79,165 | ₩79,581 | -0.79% | 702.7만 |
|---|
| 2025.12.15 | ₩79,702 | ₩80,386 | ₩79,058 | ₩80,251 | +0.69% | 685.9만 |
|---|
| 2025.12.12 | ₩78,119 | ₩79,688 | ₩78,106 | ₩79,567 | +1.85% | 760.1만 |
|---|
| 2025.12.11 | ₩77,797 | ₩78,763 | ₩77,650 | ₩78,012 | +0.28% | 655.4만 |
|---|
| 2025.12.10 | ₩78,320 | ₩78,374 | ₩77,261 | ₩77,864 | -0.58% | 679.2만 |
|---|
| 2025.12.09 | ₩78,790 | ₩79,339 | ₩78,079 | ₩78,401 | -0.49% | 445.7만 |
|---|
| 2025.12.08 | ₩78,588 | ₩79,125 | ₩77,744 | ₩78,374 | -0.27% | 546.8만 |
|---|
| 2025.12.05 | ₩79,111 | ₩79,313 | ₩78,401 | ₩78,441 | -0.85% | 713.8만 |
|---|
| 2025.12.04 | ₩80,533 | ₩80,962 | ₩79,983 | ₩80,251 | -0.35% | 738.9만 |
|---|
| 2025.12.03 | ₩81,150 | ₩81,686 | ₩80,251 | ₩80,506 | -0.79% | 794.2만 |
|---|
| 2025.12.02 | ₩81,780 | ₩81,780 | ₩80,506 | ₩80,935 | -1.03% | 610.8만 |
|---|
| 2025.12.01 | ₩84,087 | ₩84,100 | ₩81,378 | ₩81,539 | -3.03% | 712.5만 |
|---|
| 2025.11.28 | ₩83,966 | ₩84,315 | ₩83,752 | ₩84,181 | +0.26% | 203.4만 |
|---|
| 2025.11.26 | ₩82,947 | ₩83,993 | ₩82,679 | ₩83,872 | +1.12% | 367만 |
|---|
| 2025.11.25 | ₩82,840 | ₩83,269 | ₩81,593 | ₩82,531 | -0.37% | 636.3만 |
|---|
| 2025.11.24 | ₩82,344 | ₩83,202 | ₩81,284 | ₩82,612 | +0.33% | 897.1만 |
|---|
| 2025.11.21 | ₩82,008 | ₩83,162 | ₩81,230 | ₩82,437 | +0.52% | 553.9만 |
|---|
| 2025.11.20 | ₩81,137 | ₩81,955 | ₩80,734 | ₩81,579 | +0.55% | 495.5만 |
|---|
| 2025.11.19 | ₩82,478 | ₩82,612 | ₩80,707 | ₩80,721 | -2.13% | 572.1만 |
|---|
| 2025.11.18 | ₩82,732 | ₩83,390 | ₩82,169 | ₩82,411 | -0.39% | 712.7만 |
|---|
| 2025.11.17 | ₩81,405 | ₩82,625 | ₩81,230 | ₩82,478 | +1.32% | 443.3만 |
|---|
| 2025.11.14 | ₩81,673 | ₩81,928 | ₩81,029 | ₩81,217 | -0.56% | 434.3만 |
|---|
| 2025.11.13 | ₩81,821 | ₩82,317 | ₩81,217 | ₩81,633 | -0.23% | 487.6만 |
|---|
| 2025.11.12 | ₩81,981 | ₩82,491 | ₩81,740 | ₩82,303 | +0.39% | 294.6만 |
|---|
| 2025.11.11 | ₩81,727 | ₩82,196 | ₩81,351 | ₩82,075 | +0.43% | 351만 |
|---|
| 2025.11.10 | ₩82,116 | ₩82,478 | ₩81,150 | ₩81,633 | -0.59% | 412만 |
|---|
| 2025.11.07 | ₩81,365 | ₩82,625 | ₩81,123 | ₩82,585 | +1.50% | 501.8만 |
|---|
| 2025.11.06 | ₩80,064 | ₩81,432 | ₩80,064 | ₩81,137 | +1.34% | 534.2만 |
|---|
| 2025.11.05 | ₩79,809 | ₩80,573 | ₩79,192 | ₩80,050 | +0.30% | 784.6만 |
|---|
| 2025.11.04 | ₩78,723 | ₩79,863 | ₩78,723 | ₩79,554 | +1.06% | 661.5만 |
|---|
| 2025.11.03 | ₩78,226 | ₩78,682 | ₩76,617 | ₩78,441 | +0.27% | 593만 |
|---|
| 2025.10.31 | ₩80,117 | ₩81,458 | ₩78,106 | ₩78,709 | -1.76% | 789.3만 |
|---|
| 2025.10.30 | ₩79,313 | ₩80,479 | ₩79,192 | ₩79,822 | +0.64% | 500.5만 |
|---|
| 2025.10.29 | ₩79,822 | ₩80,131 | ₩78,843 | ₩79,111 | -0.89% | 450.8만 |
|---|
| 2025.10.28 | ₩81,767 | ₩81,794 | ₩79,930 | ₩79,956 | -2.21% | 447.7만 |
|---|
| 2025.10.27 | ₩81,606 | ₩82,276 | ₩80,868 | ₩81,539 | -0.08% | 402만 |
|---|
| 2025.10.24 | ₩81,753 | ₩82,706 | ₩81,418 | ₩81,888 | +0.16% | 366.9만 |
|---|
| 2025.10.23 | ₩82,317 | ₩82,344 | ₩80,962 | ₩81,378 | -1.14% | 301.6만 |
|---|
| 2025.10.22 | ₩81,593 | ₩82,585 | ₩81,458 | ₩81,673 | +0.10% | 392.8만 |
|---|
| 2025.10.21 | ₩82,652 | ₩82,813 | ₩81,069 | ₩81,633 | -1.23% | 359만 |
|---|
| 2025.10.20 | ₩81,700 | ₩82,692 | ₩81,606 | ₩82,411 | +0.87% | 372.6만 |
|---|
| 2025.10.17 | ₩81,297 | ₩81,458 | ₩80,587 | ₩81,244 | -0.07% | 445.7만 |
|---|
| 2025.10.16 | ₩82,826 | ₩83,846 | ₩81,284 | ₩81,297 | -1.85% | 511.8만 |
|---|
| 2025.10.15 | ₩82,759 | ₩83,108 | ₩82,236 | ₩82,732 | -0.03% | 445만 |
|---|
| 2025.10.14 | ₩82,344 | ₩82,960 | ₩82,116 | ₩82,504 | +0.20% | 439.9만 |
|---|
| 2025.10.13 | ₩81,485 | ₩82,330 | ₩81,311 | ₩82,263 | +0.95% | 298만 |
|---|
| 2025.10.10 | ₩81,069 | ₩82,008 | ₩80,855 | ₩81,767 | +0.86% | 393.8만 |
|---|