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 | ₩82,578 | ₩82,953 | ₩82,229 | ₩82,658 | +0.10% | 258.4만 |
| 2026.10.08 | ₩82,564 | ₩82,940 | ₩81,894 | ₩82,806 | +0.29% | 701.8만 |
| 2026.10.07 | ₩83,141 | ₩83,275 | ₩81,800 | ₩82,510 | -0.76% | 430.8만 |
| 2026.10.06 | ₩81,988 | ₩83,248 | ₩81,813 | ₩83,141 | +1.41% | 389.8만 |
| 2026.10.05 | ₩82,028 | ₩82,376 | ₩81,196 | ₩81,827 | -0.25% | 404.7만 |
| 2026.10.02 | ₩81,840 | ₩82,953 | ₩81,840 | ₩82,215 | +0.46% | 387.9만 |
| 2026.10.01 | ₩80,848 | ₩81,679 | ₩79,708 | ₩81,478 | +0.78% | 558.4만 |
| 2026.09.30 | ₩81,733 | ₩81,988 | ₩81,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,156 |
| -0.71% |
| 436만 |
| 2026.09.29 | ₩80,512 | ₩81,652 | ₩79,936 | ₩81,317 | +1.00% | 411.4만 |
|---|
| 2026.09.28 | ₩81,304 | ₩81,639 | ₩80,244 | ₩80,834 | -0.58% | 345.4만 |
|---|
| 2026.09.25 | ₩80,901 | ₩81,800 | ₩80,647 | ₩81,371 | +0.58% | 490.6만 |
|---|
| 2026.09.24 | ₩82,135 | ₩82,363 | ₩80,968 | ₩80,995 | -1.39% | 505만 |
|---|
| 2026.09.23 | ₩83,422 | ₩83,516 | ₩81,853 | ₩82,028 | -1.67% | 490.8만 |
|---|
| 2026.09.22 | ₩84,039 | ₩84,482 | ₩83,677 | ₩83,717 | -0.38% | 819.7만 |
|---|
| 2026.09.21 | ₩85,192 | ₩86,426 | ₩84,187 | ₩84,240 | -1.12% | 532.6만 |
|---|
| 2026.09.18 | ₩85,836 | ₩86,091 | ₩85,085 | ₩85,260 | -0.67% | 922.3만 |
|---|
| 2026.09.17 | ₩85,541 | ₩86,279 | ₩85,340 | ₩86,212 | +0.78% | 264.1만 |
|---|
| 2026.09.16 | ₩86,319 | ₩86,493 | ₩85,032 | ₩85,166 | -1.34% | 369.7만 |
|---|
| 2026.09.15 | ₩86,574 | ₩86,775 | ₩85,514 | ₩85,648 | -1.07% | 475.8만 |
|---|
| 2026.09.14 | ₩86,869 | ₩87,378 | ₩86,145 | ₩86,440 | -0.49% | 440.3만 |
|---|
| 2026.09.11 | ₩87,901 | ₩88,156 | ₩86,305 | ₩86,305 | -1.82% | 594.5만 |
|---|
| 2026.09.10 | ₩87,579 | ₩88,250 | ₩86,963 | ₩87,231 | -0.40% | 607.7만 |
|---|
| 2026.09.09 | ₩88,840 | ₩89,564 | ₩87,271 | ₩87,298 | -1.74% | 503.8만 |
|---|
| 2026.09.08 | ₩88,397 | ₩89,591 | ₩88,290 | ₩88,800 | +0.46% | 461만 |
|---|
| 2026.09.04 | ₩88,250 | ₩88,987 | ₩87,982 | ₩88,290 | +0.05% | 326.5만 |
|---|
| 2026.09.03 | ₩89,135 | ₩89,738 | ₩89,014 | ₩89,564 | +0.48% | 529.6만 |
|---|
| 2026.09.02 | ₩88,907 | ₩89,484 | ₩87,874 | ₩88,572 | -0.38% | 586.9만 |
|---|
| 2026.09.01 | ₩88,840 | ₩89,390 | ₩88,076 | ₩89,014 | +0.20% | 447만 |
|---|
| 2026.08.31 | ₩87,056 | ₩88,679 | ₩86,761 | ₩88,518 | +1.68% | 669.8만 |
|---|
| 2026.08.28 | ₩89,779 | ₩89,779 | ₩87,459 | ₩87,901 | -2.09% | 332.1만 |
|---|
| 2026.08.27 | ₩89,135 | ₩89,443 | ₩88,304 | ₩89,175 | +0.05% | 356.8만 |
|---|
| 2026.08.26 | ₩89,953 | ₩90,315 | ₩89,551 | ₩89,725 | -0.25% | 276.7만 |
|---|
| 2026.08.25 | ₩89,497 | ₩90,074 | ₩88,867 | ₩89,752 | +0.28% | 307.8만 |
|---|
| 2026.08.24 | ₩89,470 | ₩89,779 | ₩88,920 | ₩89,323 | -0.16% | 574.7만 |
|---|
| 2026.08.21 | ₩90,865 | ₩90,878 | ₩89,296 | ₩89,309 | -1.71% | 388.4만 |
|---|
| 2026.08.20 | ₩91,187 | ₩91,911 | ₩90,315 | ₩90,476 | -0.78% | 307.2만 |
|---|
| 2026.08.19 | ₩92,984 | ₩93,051 | ₩91,549 | ₩91,576 | -1.51% | 267.8만 |
|---|
| 2026.08.18 | ₩93,198 | ₩93,533 | ₩91,991 | ₩92,005 | -1.28% | 221.4만 |
|---|
| 2026.08.17 | ₩91,817 | ₩92,394 | ₩91,522 | ₩92,219 | +0.44% | 350.2만 |
|---|
| 2026.08.14 | ₩91,696 | ₩92,461 | ₩91,696 | ₩92,219 | +0.57% | 195.1만 |
|---|
| 2026.08.13 | ₩91,106 | ₩92,166 | ₩91,053 | ₩91,911 | +0.88% | 275.5만 |
|---|
| 2026.08.12 | ₩91,240 | ₩91,683 | ₩90,825 | ₩91,240 | 0.00% | 217.8만 |
|---|
| 2026.08.11 | ₩89,899 | ₩91,348 | ₩89,899 | ₩91,321 | +1.58% | 285만 |
|---|
| 2026.08.10 | ₩90,100 | ₩90,382 | ₩89,349 | ₩90,047 | -0.06% | 377.9만 |
|---|
| 2026.08.07 | ₩89,068 | ₩90,838 | ₩88,505 | ₩90,369 | +1.46% | 491.1만 |
|---|
| 2026.08.06 | ₩92,528 | ₩92,729 | ₩89,014 | ₩89,577 | -3.19% | 858만 |
|---|
| 2026.08.05 | ₩92,917 | ₩92,997 | ₩90,905 | ₩91,549 | -1.47% | 287.4만 |
|---|
| 2026.08.04 | ₩91,803 | ₩93,051 | ₩91,066 | ₩92,823 | +1.11% | 283.6만 |
|---|
| 2026.08.03 | ₩92,528 | ₩93,037 | ₩91,468 | ₩92,192 | -0.36% | 290.1만 |
|---|
| 2026.07.31 | ₩93,024 | ₩93,962 | ₩92,756 | ₩92,756 | -0.29% | 358.3만 |
|---|
| 2026.07.30 | ₩94,566 | ₩94,928 | ₩92,662 | ₩93,507 | -1.12% | 306.4만 |
|---|
| 2026.07.29 | ₩95,223 | ₩96,014 | ₩93,842 | ₩94,606 | -0.65% | 309.8만 |
|---|
| 2026.07.28 | ₩94,995 | ₩96,457 | ₩94,673 | ₩94,700 | -0.31% | 401.1만 |
|---|
| 2026.07.27 | ₩94,968 | ₩95,759 | ₩93,989 | ₩94,231 | -0.78% | 290.3만 |
|---|
| 2026.07.24 | ₩96,108 | ₩96,416 | ₩94,941 | ₩95,344 | -0.80% | 348만 |
|---|
| 2026.07.23 | ₩94,713 | ₩96,296 | ₩94,633 | ₩95,826 | +1.18% | 437.4만 |
|---|
| 2026.07.22 | ₩94,392 | ₩95,518 | ₩94,070 | ₩95,330 | +0.99% | 327.3만 |
|---|
| 2026.07.21 | ₩94,338 | ₩94,687 | ₩93,574 | ₩93,667 | -0.71% | 287.2만 |
|---|
| 2026.07.20 | ₩95,330 | ₩96,028 | ₩94,097 | ₩94,351 | -1.03% | 300.9만 |
|---|
| 2026.07.17 | ₩97,194 | ₩97,878 | ₩95,116 | ₩95,263 | -1.99% | 449.2만 |
|---|
| 2026.07.16 | ₩94,901 | ₩96,336 | ₩94,432 | ₩96,135 | +1.30% | 369만 |
|---|
| 2026.07.15 | ₩95,357 | ₩95,893 | ₩94,459 | ₩95,169 | -0.20% | 454만 |
|---|
| 2026.07.14 | ₩95,210 | ₩95,987 | ₩95,008 | ₩95,612 | +0.42% | 454.4만 |
|---|
| 2026.07.13 | ₩94,217 | ₩95,196 | ₩94,070 | ₩94,941 | +0.77% | 335.7만 |
|---|
| 2026.07.10 | ₩93,292 | ₩94,231 | ₩93,104 | ₩93,976 | +0.73% | 395.7만 |
|---|
| 2026.07.09 | ₩93,869 | ₩94,150 | ₩92,930 | ₩93,131 | -0.79% | 511.3만 |
|---|
| 2026.07.08 | ₩93,694 | ₩94,177 | ₩93,010 | ₩93,681 | -0.01% | 572.9만 |
|---|
| 2026.07.07 | ₩93,426 | ₩94,660 | ₩93,426 | ₩93,641 | +0.23% | 1393.9만 |
|---|
| 2026.07.06 | ₩93,453 | ₩93,507 | ₩92,434 | ₩92,876 | -0.62% | 504.6만 |
|---|
| 2026.07.02 | ₩91,388 | ₩93,627 | ₩91,240 | ₩93,533 | +2.35% | 430.1만 |
|---|
| 2026.07.01 | ₩91,669 | ₩91,897 | ₩90,355 | ₩90,905 | -0.83% | 618.4만 |
|---|
| 2026.06.30 | ₩92,420 | ₩92,943 | ₩91,508 | ₩91,576 | -0.91% | 565.7만 |
|---|
| 2026.06.29 | ₩93,051 | ₩93,735 | ₩92,219 | ₩92,769 | -0.30% | 399.9만 |
|---|
| 2026.06.26 | ₩93,319 | ₩93,667 | ₩92,380 | ₩93,051 | -0.29% | 780만 |
|---|
| 2026.06.25 | ₩93,372 | ₩94,097 | ₩92,233 | ₩93,212 | -0.17% | 420.9만 |
|---|
| 2026.06.24 | ₩91,991 | ₩93,104 | ₩91,736 | ₩92,876 | +0.96% | 444.6만 |
|---|
| 2026.06.23 | ₩91,468 | ₩92,353 | ₩91,281 | ₩91,790 | +0.35% | 539.4만 |
|---|
| 2026.06.22 | ₩92,259 | ₩92,782 | ₩91,012 | ₩91,240 | -1.10% | 922.6만 |
|---|
| 2026.06.18 | ₩91,334 | ₩92,903 | ₩91,294 | ₩91,736 | +0.44% | 1609만 |
|---|
| 2026.06.17 | ₩91,146 | ₩92,192 | ₩91,012 | ₩91,213 | +0.07% | 710.6만 |
|---|
| 2026.06.16 | ₩91,374 | ₩92,863 | ₩91,334 | ₩91,857 | +0.53% | 613.2만 |
|---|
| 2026.06.15 | ₩90,570 | ₩92,031 | ₩90,288 | ₩91,388 | +0.90% | 779만 |
|---|
| 2026.06.12 | ₩90,141 | ₩91,361 | ₩90,007 | ₩91,066 | +1.03% | 583.1만 |
|---|
| 2026.06.11 | ₩89,846 | ₩90,463 | ₩89,323 | ₩89,430 | -0.46% | 698만 |
|---|
| 2026.06.10 | ₩89,618 | ₩89,792 | ₩88,719 | ₩89,537 | -0.09% | 618.5만 |
|---|
| 2026.06.09 | ₩88,196 | ₩89,041 | ₩87,794 | ₩88,840 | +0.73% | 1150.9만 |
|---|
| 2026.06.08 | ₩89,819 | ₩90,114 | ₩87,848 | ₩87,861 | -2.18% | 562.4만 |
|---|
| 2026.06.05 | ₩88,773 | ₩90,543 | ₩88,773 | ₩89,712 | +1.06% | 511.9만 |
|---|
| 2026.06.04 | ₩87,982 | ₩89,792 | ₩87,794 | ₩89,175 | +1.36% | 616.8만 |
|---|
| 2026.06.03 | ₩89,041 | ₩89,980 | ₩87,781 | ₩87,781 | -1.42% | 859.5만 |
|---|
| 2026.06.02 | ₩86,627 | ₩89,162 | ₩86,627 | ₩89,135 | +2.89% | 713.5만 |
|---|
| 2026.06.01 | ₩88,840 | ₩89,081 | ₩86,560 | ₩86,641 | -2.48% | 649.4만 |
|---|
| 2026.05.29 | ₩89,510 | ₩89,993 | ₩88,277 | ₩89,765 | +0.28% | 1574.2만 |
|---|
| 2026.05.28 | ₩90,972 | ₩91,696 | ₩90,342 | ₩90,355 | -0.68% | 1516.7만 |
|---|
| 2026.05.27 | ₩90,074 | ₩90,744 | ₩89,671 | ₩90,114 | +0.04% | 733.8만 |
|---|
| 2026.05.26 | ₩90,784 | ₩91,361 | ₩90,114 | ₩90,221 | -0.62% | 812.1만 |
|---|
| 2026.05.22 | ₩91,468 | ₩91,964 | ₩90,422 | ₩90,744 | -0.79% | 646만 |
|---|
| 2026.05.21 | ₩90,650 | ₩91,844 | ₩90,623 | ₩91,576 | +1.02% | 977.9만 |
|---|
| 2026.05.20 | ₩91,455 | ₩92,380 | ₩90,261 | ₩90,825 | -0.69% | 1250.6만 |
|---|
| 2026.05.19 | ₩90,114 | ₩91,803 | ₩88,907 | ₩91,361 | +1.38% | 1827.5만 |
|---|
| 2026.05.18 | ₩92,045 | ₩92,487 | ₩89,108 | ₩90,597 | -1.57% | 4009.5만 |
|---|
| 2026.05.15 | ₩84,294 | ₩84,643 | ₩82,752 | ₩82,779 | -1.80% | 467.8만 |
|---|
| 2026.05.14 | ₩83,838 | ₩84,495 | ₩83,838 | ₩84,442 | +0.72% | 316.7만 |
|---|
| 2026.05.13 | ₩83,261 | ₩84,723 | ₩82,913 | ₩84,106 | +1.01% | 612.7만 |
|---|
| 2026.05.12 | ₩84,106 | ₩84,616 | ₩83,315 | ₩84,374 | +0.32% | 479.2만 |
|---|
| 2026.05.11 | ₩83,610 | ₩83,986 | ₩82,806 | ₩83,892 | +0.34% | 556만 |
|---|
| 2026.05.08 | ₩82,953 | ₩83,275 | ₩81,853 | ₩82,993 | +0.05% | 603.2만 |
|---|
| 2026.05.07 | ₩82,497 | ₩82,738 | ₩82,028 | ₩82,618 | +0.15% | 319.1만 |
|---|
| 2026.05.06 | ₩84,374 | ₩84,442 | ₩82,618 | ₩82,658 | -2.03% | 513.9만 |
|---|
| 2026.05.05 | ₩84,763 | ₩85,501 | ₩84,066 | ₩84,468 | -0.35% | 333.3만 |
|---|
| 2026.05.04 | ₩85,018 | ₩85,997 | ₩84,039 | ₩84,415 | -0.71% | 388.4만 |
|---|
| 2026.05.01 | ₩86,493 | ₩87,982 | ₩85,487 | ₩85,742 | -0.87% | 625.8만 |
|---|
| 2026.04.30 | ₩84,750 | ₩86,721 | ₩84,173 | ₩86,493 | +2.06% | 805.4만 |
|---|
| 2026.04.29 | ₩83,878 | ₩84,871 | ₩83,691 | ₩83,811 | -0.08% | 727.9만 |
|---|
| 2026.04.28 | ₩84,549 | ₩85,099 | ₩83,865 | ₩84,334 | -0.25% | 439.4만 |
|---|
| 2026.04.27 | ₩83,704 | ₩84,616 | ₩83,637 | ₩83,811 | +0.13% | 344.7만 |
|---|
| 2026.04.24 | ₩83,744 | ₩84,348 | ₩82,980 | ₩83,919 | +0.21% | 293.1만 |
|---|
| 2026.04.23 | ₩82,537 | ₩83,945 | ₩82,215 | ₩83,838 | +1.58% | 406만 |
|---|
| 2026.04.22 | ₩82,564 | ₩82,846 | ₩81,049 | ₩81,733 | -1.01% | 490.8만 |
|---|
| 2026.04.21 | ₩83,503 | ₩83,597 | ₩81,813 | ₩81,920 | -1.89% | 434.4만 |
|---|
| 2026.04.20 | ₩83,624 | ₩84,549 | ₩83,101 | ₩83,436 | -0.22% | 303만 |
|---|
| 2026.04.17 | ₩83,302 | ₩84,039 | ₩82,551 | ₩83,704 | +0.48% | 576.3만 |
|---|
| 2026.04.16 | ₩83,436 | ₩84,106 | ₩82,712 | ₩83,784 | +0.42% | 453.5만 |
|---|
| 2026.04.15 | ₩84,804 | ₩85,018 | ₩83,382 | ₩83,650 | -1.36% | 512.5만 |
|---|
| 2026.04.14 | ₩84,200 | ₩85,648 | ₩83,382 | ₩85,434 | +1.47% | 517.8만 |
|---|
| 2026.04.13 | ₩85,930 | ₩86,024 | ₩83,919 | ₩84,442 | -1.73% | 354.1만 |
|---|
| 2026.04.10 | ₩85,957 | ₩87,338 | ₩85,729 | ₩86,131 | +0.20% | 470.7만 |
|---|
| 2026.04.09 | ₩83,905 | ₩86,600 | ₩83,905 | ₩85,970 | +2.46% | 438.7만 |
|---|
| 2026.04.08 | ₩83,033 | ₩84,790 | ₩82,859 | ₩84,750 | +2.07% | 351.6만 |
|---|
| 2026.04.07 | ₩83,369 | ₩84,683 | ₩83,369 | ₩84,066 | +0.84% | 264.2만 |
|---|
| 2026.04.06 | ₩83,717 | ₩84,401 | ₩83,275 | ₩83,436 | -0.34% | 237.3만 |
|---|
| 2026.04.02 | ₩83,275 | ₩84,428 | ₩83,141 | ₩84,173 | +1.08% | 345.2만 |
|---|
| 2026.04.01 | ₩82,618 | ₩83,744 | ₩82,618 | ₩83,208 | +0.71% | 367.5만 |
|---|
| 2026.03.31 | ₩83,355 | ₩83,489 | ₩82,001 | ₩82,899 | -0.55% | 455.2만 |
|---|
| 2026.03.30 | ₩82,846 | ₩83,838 | ₩82,135 | ₩82,926 | +0.10% | 390.6만 |
|---|
| 2026.03.27 | ₩81,719 | ₩82,390 | ₩81,304 | ₩81,639 | -0.10% | 370만 |
|---|
| 2026.03.26 | ₩81,250 | ₩82,350 | ₩80,807 | ₩81,666 | +0.51% | 314만 |
|---|
| 2026.03.25 | ₩81,451 | ₩82,189 | ₩80,901 | ₩81,344 | -0.13% | 386.5만 |
|---|
| 2026.03.24 | ₩79,721 | ₩81,666 | ₩79,547 | ₩80,821 | +1.38% | 339.6만 |
|---|
| 2026.03.23 | ₩80,647 | ₩81,250 | ₩79,614 | ₩80,217 | -0.53% | 526.6만 |
|---|
| 2026.03.20 | ₩81,934 | ₩82,148 | ₩79,239 | ₩79,627 | -2.82% | 778.5만 |
|---|
| 2026.03.19 | ₩83,355 | ₩83,610 | ₩80,673 | ₩81,827 | -1.83% | 507만 |
|---|
| 2026.03.18 | ₩84,267 | ₩84,374 | ₩83,396 | ₩83,409 | -1.02% | 351.9만 |
|---|
| 2026.03.17 | ₩85,742 | ₩85,863 | ₩84,495 | ₩84,522 | -1.42% | 377.7만 |
|---|
| 2026.03.16 | ₩85,581 | ₩85,622 | ₩84,737 | ₩85,045 | -0.63% | 309.6만 |
|---|
| 2026.03.13 | ₩85,434 | ₩85,622 | ₩84,602 | ₩84,763 | -0.78% | 429.5만 |
|---|
| 2026.03.12 | ₩83,208 | ₩85,501 | ₩83,074 | ₩84,267 | +1.27% | 488.6만 |
|---|
| 2026.03.11 | ₩83,838 | ₩84,240 | ₩83,127 | ₩83,422 | -0.50% | 326.1만 |
|---|
| 2026.03.10 | ₩83,717 | ₩84,938 | ₩83,503 | ₩84,120 | +0.48% | 343.4만 |
|---|
| 2026.03.09 | ₩84,602 | ₩84,804 | ₩83,208 | ₩84,361 | -0.29% | 338.2만 |
|---|
| 2026.03.06 | ₩84,039 | ₩85,018 | ₩83,194 | ₩84,804 | +0.91% | 442.1만 |
|---|
| 2026.03.05 | ₩83,583 | ₩84,629 | ₩83,208 | ₩84,482 | +1.07% | 571.5만 |
|---|
| 2026.03.04 | ₩84,039 | ₩84,401 | ₩82,859 | ₩83,905 | -0.16% | 496만 |
|---|
| 2026.03.03 | ₩83,382 | ₩84,804 | ₩81,491 | ₩84,053 | +0.80% | 450.4만 |
|---|
| 2026.03.02 | ₩84,482 | ₩85,032 | ₩84,254 | ₩84,549 | +0.08% | 688.4만 |
|---|
| 2026.02.27 | ₩84,039 | ₩84,777 | ₩83,838 | ₩84,669 | +0.75% | 1418.8만 |
|---|
| 2026.02.26 | ₩85,541 | ₩85,917 | ₩84,750 | ₩84,951 | -0.69% | 504.7만 |
|---|
| 2026.02.25 | ₩85,555 | ₩86,010 | ₩84,026 | ₩85,246 | -0.36% | 569.6만 |
|---|
| 2026.02.24 | ₩86,051 | ₩86,279 | ₩84,549 | ₩85,474 | -0.67% | 682.1만 |
|---|
| 2026.02.23 | ₩88,746 | ₩89,095 | ₩85,769 | ₩86,131 | -2.95% | 1061.7만 |
|---|
| 2026.02.20 | ₩88,505 | ₩88,733 | ₩87,472 | ₩88,451 | -0.06% | 927.9만 |
|---|
| 2026.02.19 | ₩87,123 | ₩87,901 | ₩86,587 | ₩87,781 | +0.75% | 689.8만 |
|---|
| 2026.02.18 | ₩88,156 | ₩88,505 | ₩86,587 | ₩86,788 | -1.55% | 658.3만 |
|---|
| 2026.02.17 | ₩90,141 | ₩90,610 | ₩87,834 | ₩88,035 | -2.34% | 667.3만 |
|---|
| 2026.02.13 | ₩87,164 | ₩89,564 | ₩87,164 | ₩89,189 | +2.32% | 455.4만 |
|---|
| 2026.02.12 | ₩86,761 | ₩88,706 | ₩86,761 | ₩87,325 | +0.65% | 887.3만 |
|---|
| 2026.02.11 | ₩85,662 | ₩86,949 | ₩85,139 | ₩86,694 | +1.21% | 445.9만 |
|---|
| 2026.02.10 | ₩83,892 | ₩86,399 | ₩83,556 | ₩85,541 | +1.97% | 634.6만 |
|---|
| 2026.02.09 | ₩83,503 | ₩83,704 | ₩82,631 | ₩83,624 | +0.14% | 337.6만 |
|---|
| 2026.02.06 | ₩84,468 | ₩85,058 | ₩82,685 | ₩83,583 | -1.05% | 365.9만 |
|---|
| 2026.02.05 | ₩83,892 | ₩84,240 | ₩83,248 | ₩83,838 | -0.06% | 349.6만 |
|---|
| 2026.02.04 | ₩83,060 | ₩84,361 | ₩82,806 | ₩83,583 | +0.63% | 549.3만 |
|---|
| 2026.02.03 | ₩80,687 | ₩82,779 | ₩80,687 | ₩82,376 | +2.09% | 769.6만 |
|---|
| 2026.02.02 | ₩80,821 | ₩81,760 | ₩79,829 | ₩80,499 | -0.40% | 602.3만 |
|---|
| 2026.01.30 | ₩81,612 | ₩81,733 | ₩79,949 | ₩80,687 | -1.13% | 821.7만 |
|---|
| 2026.01.29 | ₩81,907 | ₩82,296 | ₩80,888 | ₩81,572 | -0.41% | 428.8만 |
|---|
| 2026.01.28 | ₩81,853 | ₩82,551 | ₩81,062 | ₩81,411 | -0.54% | 338.6만 |
|---|
| 2026.01.27 | ₩80,727 | ₩82,055 | ₩80,405 | ₩81,974 | +1.54% | 387.7만 |
|---|
| 2026.01.26 | ₩80,258 | ₩81,411 | ₩80,258 | ₩80,781 | +0.65% | 445.4만 |
|---|
| 2026.01.23 | ₩80,137 | ₩80,298 | ₩79,104 | ₩79,922 | -0.27% | 524.6만 |
|---|
| 2026.01.22 | ₩81,840 | ₩82,014 | ₩80,325 | ₩80,365 | -1.80% | 470.7만 |
|---|
| 2026.01.21 | ₩82,470 | ₩82,886 | ₩81,116 | ₩81,692 | -0.94% | 699.5만 |
|---|
| 2026.01.20 | ₩81,920 | ₩82,001 | ₩80,821 | ₩81,920 | 0.00% | 639.3만 |
|---|
| 2026.01.16 | ₩80,593 | ₩82,470 | ₩80,258 | ₩81,974 | +1.71% | 671만 |
|---|
| 2026.01.15 | ₩81,035 | ₩81,424 | ₩80,325 | ₩80,915 | -0.15% | 533.5만 |
|---|
| 2026.01.14 | ₩79,279 | ₩81,129 | ₩79,265 | ₩80,794 | +1.91% | 615.1만 |
|---|
| 2026.01.13 | ₩78,313 | ₩79,520 | ₩77,589 | ₩79,145 | +1.06% | 785.2만 |
|---|
| 2026.01.12 | ₩77,737 | ₩78,863 | ₩77,066 | ₩78,300 | +0.72% | 1145.4만 |
|---|
| 2026.01.09 | ₩77,643 | ₩78,474 | ₩77,643 | ₩77,750 | +0.14% | 488.1만 |
|---|
| 2026.01.08 | ₩76,490 | ₩78,193 | ₩76,476 | ₩77,509 | +1.33% | 557만 |
|---|
| 2026.01.07 | ₩78,984 | ₩79,091 | ₩76,315 | ₩76,543 | -3.09% | 783.7만 |
|---|
| 2026.01.06 | ₩78,850 | ₩79,399 | ₩78,568 | ₩78,742 | -0.14% | 617.1만 |
|---|
| 2026.01.05 | ₩79,078 | ₩79,440 | ₩77,106 | ₩78,702 | -0.47% | 528.4만 |
|---|
| 2026.01.02 | ₩78,997 | ₩79,627 | ₩78,139 | ₩79,440 | +0.56% | 567.5만 |
|---|
| 2025.12.31 | ₩79,118 | ₩79,239 | ₩78,541 | ₩78,568 | -0.69% | 337.1만 |
|---|
| 2025.12.30 | ₩79,319 | ₩79,614 | ₩79,011 | ₩79,198 | -0.15% | 406.1만 |
|---|
| 2025.12.29 | ₩79,507 | ₩80,097 | ₩79,292 | ₩79,453 | -0.07% | 653만 |
|---|
| 2025.12.26 | ₩78,903 | ₩79,480 | ₩78,850 | ₩79,386 | +0.61% | 434.2만 |
|---|
| 2025.12.24 | ₩77,951 | ₩79,131 | ₩77,951 | ₩79,131 | +1.51% | 307.9만 |
|---|
| 2025.12.23 | ₩76,422 | ₩78,193 | ₩76,275 | ₩77,965 | +2.02% | 886.3만 |
|---|
| 2025.12.22 | ₩78,421 | ₩78,434 | ₩74,894 | ₩76,731 | -2.15% | 1883.5만 |
|---|
| 2025.12.19 | ₩80,848 | ₩81,102 | ₩79,547 | ₩79,694 | -1.43% | 1016만 |
|---|
| 2025.12.18 | ₩80,968 | ₩81,089 | ₩80,419 | ₩80,593 | -0.46% | 1109.3만 |
|---|
| 2025.12.17 | ₩79,681 | ₩81,009 | ₩79,051 | ₩80,606 | +1.16% | 918.8만 |
|---|
| 2025.12.16 | ₩80,204 | ₩80,392 | ₩79,158 | ₩79,574 | -0.79% | 702.7만 |
|---|
| 2025.12.15 | ₩79,694 | ₩80,378 | ₩79,051 | ₩80,244 | +0.69% | 685.9만 |
|---|
| 2025.12.12 | ₩78,112 | ₩79,681 | ₩78,099 | ₩79,560 | +1.85% | 760.1만 |
|---|
| 2025.12.11 | ₩77,790 | ₩78,756 | ₩77,643 | ₩78,005 | +0.28% | 655.4만 |
|---|
| 2025.12.10 | ₩78,313 | ₩78,367 | ₩77,254 | ₩77,857 | -0.58% | 679.2만 |
|---|
| 2025.12.09 | ₩78,783 | ₩79,332 | ₩78,072 | ₩78,394 | -0.49% | 445.7만 |
|---|
| 2025.12.08 | ₩78,581 | ₩79,118 | ₩77,737 | ₩78,367 | -0.27% | 546.8만 |
|---|
| 2025.12.05 | ₩79,104 | ₩79,306 | ₩78,394 | ₩78,434 | -0.85% | 713.8만 |
|---|
| 2025.12.04 | ₩80,526 | ₩80,955 | ₩79,976 | ₩80,244 | -0.35% | 738.9만 |
|---|
| 2025.12.03 | ₩81,143 | ₩81,679 | ₩80,244 | ₩80,499 | -0.79% | 794.2만 |
|---|
| 2025.12.02 | ₩81,773 | ₩81,773 | ₩80,499 | ₩80,928 | -1.03% | 610.8만 |
|---|
| 2025.12.01 | ₩84,079 | ₩84,093 | ₩81,371 | ₩81,532 | -3.03% | 712.5만 |
|---|
| 2025.11.28 | ₩83,959 | ₩84,307 | ₩83,744 | ₩84,173 | +0.26% | 203.4만 |
|---|
| 2025.11.26 | ₩82,940 | ₩83,986 | ₩82,671 | ₩83,865 | +1.12% | 367만 |
|---|
| 2025.11.25 | ₩82,832 | ₩83,261 | ₩81,585 | ₩82,524 | -0.37% | 636.3만 |
|---|
| 2025.11.24 | ₩82,336 | ₩83,194 | ₩81,277 | ₩82,604 | +0.33% | 897.1만 |
|---|
| 2025.11.21 | ₩82,001 | ₩83,154 | ₩81,223 | ₩82,430 | +0.52% | 553.9만 |
|---|
| 2025.11.20 | ₩81,129 | ₩81,947 | ₩80,727 | ₩81,572 | +0.55% | 495.5만 |
|---|
| 2025.11.19 | ₩82,470 | ₩82,604 | ₩80,700 | ₩80,714 | -2.13% | 572.1만 |
|---|
| 2025.11.18 | ₩82,725 | ₩83,382 | ₩82,162 | ₩82,403 | -0.39% | 712.7만 |
|---|
| 2025.11.17 | ₩81,397 | ₩82,618 | ₩81,223 | ₩82,470 | +1.32% | 443.3만 |
|---|
| 2025.11.14 | ₩81,666 | ₩81,920 | ₩81,022 | ₩81,210 | -0.56% | 434.3만 |
|---|
| 2025.11.13 | ₩81,813 | ₩82,309 | ₩81,210 | ₩81,625 | -0.23% | 487.6만 |
|---|
| 2025.11.12 | ₩81,974 | ₩82,484 | ₩81,733 | ₩82,296 | +0.39% | 294.6만 |
|---|
| 2025.11.11 | ₩81,719 | ₩82,189 | ₩81,344 | ₩82,068 | +0.43% | 351만 |
|---|
| 2025.11.10 | ₩82,108 | ₩82,470 | ₩81,143 | ₩81,625 | -0.59% | 412만 |
|---|
| 2025.11.07 | ₩81,357 | ₩82,618 | ₩81,116 | ₩82,578 | +1.50% | 501.8만 |
|---|
| 2025.11.06 | ₩80,057 | ₩81,424 | ₩80,057 | ₩81,129 | +1.34% | 534.2만 |
|---|
| 2025.11.05 | ₩79,802 | ₩80,566 | ₩79,185 | ₩80,043 | +0.30% | 784.6만 |
|---|
| 2025.11.04 | ₩78,716 | ₩79,855 | ₩78,716 | ₩79,547 | +1.06% | 661.5만 |
|---|
| 2025.11.03 | ₩78,219 | ₩78,675 | ₩76,610 | ₩78,434 | +0.27% | 593만 |
|---|
| 2025.10.31 | ₩80,110 | ₩81,451 | ₩78,099 | ₩78,702 | -1.76% | 789.3만 |
|---|
| 2025.10.30 | ₩79,306 | ₩80,472 | ₩79,185 | ₩79,815 | +0.64% | 500.5만 |
|---|
| 2025.10.29 | ₩79,815 | ₩80,124 | ₩78,836 | ₩79,104 | -0.89% | 450.8만 |
|---|
| 2025.10.28 | ₩81,760 | ₩81,786 | ₩79,922 | ₩79,949 | -2.21% | 447.7만 |
|---|
| 2025.10.27 | ₩81,599 | ₩82,269 | ₩80,861 | ₩81,532 | -0.08% | 402만 |
|---|
| 2025.10.24 | ₩81,746 | ₩82,698 | ₩81,411 | ₩81,880 | +0.16% | 366.9만 |
|---|
| 2025.10.23 | ₩82,309 | ₩82,336 | ₩80,955 | ₩81,371 | -1.14% | 301.6만 |
|---|
| 2025.10.22 | ₩81,585 | ₩82,578 | ₩81,451 | ₩81,666 | +0.10% | 392.8만 |
|---|
| 2025.10.21 | ₩82,645 | ₩82,806 | ₩81,062 | ₩81,625 | -1.23% | 359만 |
|---|
| 2025.10.20 | ₩81,692 | ₩82,685 | ₩81,599 | ₩82,403 | +0.87% | 372.6만 |
|---|
| 2025.10.17 | ₩81,290 | ₩81,451 | ₩80,579 | ₩81,237 | -0.07% | 445.7만 |
|---|
| 2025.10.16 | ₩82,819 | ₩83,838 | ₩81,277 | ₩81,290 | -1.85% | 511.8만 |
|---|
| 2025.10.15 | ₩82,752 | ₩83,101 | ₩82,229 | ₩82,725 | -0.03% | 445만 |
|---|
| 2025.10.14 | ₩82,336 | ₩82,953 | ₩82,108 | ₩82,497 | +0.20% | 439.9만 |
|---|
| 2025.10.13 | ₩81,478 | ₩82,323 | ₩81,304 | ₩82,256 | +0.95% | 298만 |
|---|
| 2025.10.10 | ₩81,062 | ₩82,001 | ₩80,848 | ₩81,760 | +0.86% | 393.8만 |
|---|