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 | ₩82,573 | ₩82,948 | ₩82,224 | ₩82,653 | +0.10% | 258.4만 |
| 2026.10.08 | ₩82,559 | ₩82,935 | ₩81,889 | ₩82,801 | +0.29% | 701.8만 |
| 2026.10.07 | ₩83,136 | ₩83,270 | ₩81,795 | ₩82,506 | -0.76% | 430.8만 |
| 2026.10.06 | ₩81,983 | ₩83,243 | ₩81,808 | ₩83,136 | +1.41% | 389.8만 |
| 2026.10.05 | ₩82,023 | ₩82,371 | ₩81,191 | ₩81,822 | -0.25% | 404.7만 |
| 2026.10.02 | ₩81,835 | ₩82,948 | ₩81,835 | ₩82,211 | +0.46% | 387.9만 |
| 2026.10.01 | ₩80,843 | ₩81,674 | ₩79,703 | ₩81,473 | +0.78% | 558.4만 |
| 2026.09.30 | ₩81,728 | ₩81,983 | ₩81,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,151 |
| -0.71% |
| 436만 |
| 2026.09.29 | ₩80,508 | ₩81,647 | ₩79,931 | ₩81,312 | +1.00% | 411.4만 |
|---|
| 2026.09.28 | ₩81,299 | ₩81,634 | ₩80,239 | ₩80,829 | -0.58% | 345.4만 |
|---|
| 2026.09.25 | ₩80,896 | ₩81,795 | ₩80,642 | ₩81,366 | +0.58% | 490.6만 |
|---|
| 2026.09.24 | ₩82,130 | ₩82,358 | ₩80,964 | ₩80,990 | -1.39% | 505만 |
|---|
| 2026.09.23 | ₩83,417 | ₩83,511 | ₩81,849 | ₩82,023 | -1.67% | 490.8만 |
|---|
| 2026.09.22 | ₩84,034 | ₩84,477 | ₩83,672 | ₩83,712 | -0.38% | 819.7만 |
|---|
| 2026.09.21 | ₩85,187 | ₩86,421 | ₩84,182 | ₩84,235 | -1.12% | 532.6만 |
|---|
| 2026.09.18 | ₩85,831 | ₩86,086 | ₩85,080 | ₩85,254 | -0.67% | 922.3만 |
|---|
| 2026.09.17 | ₩85,536 | ₩86,274 | ₩85,335 | ₩86,206 | +0.78% | 264.1만 |
|---|
| 2026.09.16 | ₩86,314 | ₩86,488 | ₩85,026 | ₩85,161 | -1.34% | 369.7만 |
|---|
| 2026.09.15 | ₩86,569 | ₩86,770 | ₩85,509 | ₩85,643 | -1.07% | 475.8만 |
|---|
| 2026.09.14 | ₩86,864 | ₩87,373 | ₩86,139 | ₩86,434 | -0.49% | 440.3만 |
|---|
| 2026.09.11 | ₩87,896 | ₩88,151 | ₩86,300 | ₩86,300 | -1.82% | 594.5만 |
|---|
| 2026.09.10 | ₩87,574 | ₩88,245 | ₩86,957 | ₩87,226 | -0.40% | 607.7만 |
|---|
| 2026.09.09 | ₩88,835 | ₩89,559 | ₩87,266 | ₩87,293 | -1.74% | 503.8만 |
|---|
| 2026.09.08 | ₩88,392 | ₩89,586 | ₩88,285 | ₩88,794 | +0.46% | 461만 |
|---|
| 2026.09.04 | ₩88,245 | ₩88,982 | ₩87,976 | ₩88,285 | +0.05% | 326.5만 |
|---|
| 2026.09.03 | ₩89,130 | ₩89,733 | ₩89,009 | ₩89,559 | +0.48% | 529.6만 |
|---|
| 2026.09.02 | ₩88,902 | ₩89,478 | ₩87,869 | ₩88,566 | -0.38% | 586.9만 |
|---|
| 2026.09.01 | ₩88,835 | ₩89,384 | ₩88,070 | ₩89,009 | +0.20% | 447만 |
|---|
| 2026.08.31 | ₩87,051 | ₩88,674 | ₩86,756 | ₩88,513 | +1.68% | 669.8만 |
|---|
| 2026.08.28 | ₩89,773 | ₩89,773 | ₩87,453 | ₩87,896 | -2.09% | 332.1만 |
|---|
| 2026.08.27 | ₩89,130 | ₩89,438 | ₩88,298 | ₩89,170 | +0.05% | 356.8만 |
|---|
| 2026.08.26 | ₩89,948 | ₩90,310 | ₩89,545 | ₩89,720 | -0.25% | 276.7만 |
|---|
| 2026.08.25 | ₩89,492 | ₩90,068 | ₩88,861 | ₩89,746 | +0.28% | 307.8만 |
|---|
| 2026.08.24 | ₩89,465 | ₩89,773 | ₩88,915 | ₩89,317 | -0.16% | 574.7만 |
|---|
| 2026.08.21 | ₩90,859 | ₩90,873 | ₩89,291 | ₩89,304 | -1.71% | 388.4만 |
|---|
| 2026.08.20 | ₩91,181 | ₩91,905 | ₩90,310 | ₩90,471 | -0.78% | 307.2만 |
|---|
| 2026.08.19 | ₩92,978 | ₩93,045 | ₩91,543 | ₩91,570 | -1.51% | 267.8만 |
|---|
| 2026.08.18 | ₩93,193 | ₩93,528 | ₩91,986 | ₩91,999 | -1.28% | 221.4만 |
|---|
| 2026.08.17 | ₩91,811 | ₩92,388 | ₩91,516 | ₩92,214 | +0.44% | 350.2만 |
|---|
| 2026.08.14 | ₩91,691 | ₩92,455 | ₩91,691 | ₩92,214 | +0.57% | 195.1만 |
|---|
| 2026.08.13 | ₩91,101 | ₩92,160 | ₩91,047 | ₩91,905 | +0.88% | 275.5만 |
|---|
| 2026.08.12 | ₩91,235 | ₩91,677 | ₩90,819 | ₩91,235 | 0.00% | 217.8만 |
|---|
| 2026.08.11 | ₩89,894 | ₩91,342 | ₩89,894 | ₩91,315 | +1.58% | 285만 |
|---|
| 2026.08.10 | ₩90,095 | ₩90,377 | ₩89,344 | ₩90,041 | -0.06% | 377.9만 |
|---|
| 2026.08.07 | ₩89,063 | ₩90,833 | ₩88,499 | ₩90,363 | +1.46% | 491.1만 |
|---|
| 2026.08.06 | ₩92,522 | ₩92,723 | ₩89,009 | ₩89,572 | -3.19% | 858만 |
|---|
| 2026.08.05 | ₩92,911 | ₩92,991 | ₩90,900 | ₩91,543 | -1.47% | 287.4만 |
|---|
| 2026.08.04 | ₩91,798 | ₩93,045 | ₩91,061 | ₩92,817 | +1.11% | 283.6만 |
|---|
| 2026.08.03 | ₩92,522 | ₩93,032 | ₩91,463 | ₩92,187 | -0.36% | 290.1만 |
|---|
| 2026.07.31 | ₩93,018 | ₩93,957 | ₩92,750 | ₩92,750 | -0.29% | 358.3만 |
|---|
| 2026.07.30 | ₩94,560 | ₩94,922 | ₩92,656 | ₩93,501 | -1.12% | 306.4만 |
|---|
| 2026.07.29 | ₩95,217 | ₩96,008 | ₩93,836 | ₩94,600 | -0.65% | 309.8만 |
|---|
| 2026.07.28 | ₩94,989 | ₩96,451 | ₩94,668 | ₩94,694 | -0.31% | 401.1만 |
|---|
| 2026.07.27 | ₩94,963 | ₩95,754 | ₩93,984 | ₩94,225 | -0.78% | 290.3만 |
|---|
| 2026.07.24 | ₩96,102 | ₩96,411 | ₩94,936 | ₩95,338 | -0.80% | 348만 |
|---|
| 2026.07.23 | ₩94,708 | ₩96,290 | ₩94,627 | ₩95,821 | +1.18% | 437.4만 |
|---|
| 2026.07.22 | ₩94,386 | ₩95,512 | ₩94,064 | ₩95,325 | +0.99% | 327.3만 |
|---|
| 2026.07.21 | ₩94,332 | ₩94,681 | ₩93,568 | ₩93,662 | -0.71% | 287.2만 |
|---|
| 2026.07.20 | ₩95,325 | ₩96,022 | ₩94,091 | ₩94,346 | -1.03% | 300.9만 |
|---|
| 2026.07.17 | ₩97,188 | ₩97,872 | ₩95,110 | ₩95,258 | -1.99% | 449.2만 |
|---|
| 2026.07.16 | ₩94,895 | ₩96,330 | ₩94,426 | ₩96,129 | +1.30% | 369만 |
|---|
| 2026.07.15 | ₩95,351 | ₩95,888 | ₩94,453 | ₩95,164 | -0.20% | 454만 |
|---|
| 2026.07.14 | ₩95,204 | ₩95,982 | ₩95,003 | ₩95,606 | +0.42% | 454.4만 |
|---|
| 2026.07.13 | ₩94,212 | ₩95,190 | ₩94,064 | ₩94,936 | +0.77% | 335.7만 |
|---|
| 2026.07.10 | ₩93,286 | ₩94,225 | ₩93,099 | ₩93,970 | +0.73% | 395.7만 |
|---|
| 2026.07.09 | ₩93,863 | ₩94,145 | ₩92,924 | ₩93,126 | -0.79% | 511.3만 |
|---|
| 2026.07.08 | ₩93,689 | ₩94,171 | ₩93,005 | ₩93,675 | -0.01% | 572.9만 |
|---|
| 2026.07.07 | ₩93,421 | ₩94,654 | ₩93,421 | ₩93,635 | +0.23% | 1393.9만 |
|---|
| 2026.07.06 | ₩93,447 | ₩93,501 | ₩92,428 | ₩92,871 | -0.62% | 504.6만 |
|---|
| 2026.07.02 | ₩91,382 | ₩93,622 | ₩91,235 | ₩93,528 | +2.35% | 430.1만 |
|---|
| 2026.07.01 | ₩91,664 | ₩91,892 | ₩90,350 | ₩90,900 | -0.83% | 618.4만 |
|---|
| 2026.06.30 | ₩92,415 | ₩92,938 | ₩91,503 | ₩91,570 | -0.91% | 565.7만 |
|---|
| 2026.06.29 | ₩93,045 | ₩93,729 | ₩92,214 | ₩92,763 | -0.30% | 399.9만 |
|---|
| 2026.06.26 | ₩93,313 | ₩93,662 | ₩92,375 | ₩93,045 | -0.29% | 780만 |
|---|
| 2026.06.25 | ₩93,367 | ₩94,091 | ₩92,227 | ₩93,206 | -0.17% | 420.9만 |
|---|
| 2026.06.24 | ₩91,986 | ₩93,099 | ₩91,731 | ₩92,871 | +0.96% | 444.6만 |
|---|
| 2026.06.23 | ₩91,463 | ₩92,348 | ₩91,275 | ₩91,785 | +0.35% | 539.4만 |
|---|
| 2026.06.22 | ₩92,254 | ₩92,777 | ₩91,007 | ₩91,235 | -1.10% | 922.6만 |
|---|
| 2026.06.18 | ₩91,329 | ₩92,898 | ₩91,288 | ₩91,731 | +0.44% | 1609만 |
|---|
| 2026.06.17 | ₩91,141 | ₩92,187 | ₩91,007 | ₩91,208 | +0.07% | 710.6만 |
|---|
| 2026.06.16 | ₩91,369 | ₩92,857 | ₩91,329 | ₩91,852 | +0.53% | 613.2만 |
|---|
| 2026.06.15 | ₩90,564 | ₩92,026 | ₩90,283 | ₩91,382 | +0.90% | 779만 |
|---|
| 2026.06.12 | ₩90,135 | ₩91,356 | ₩90,001 | ₩91,061 | +1.03% | 583.1만 |
|---|
| 2026.06.11 | ₩89,840 | ₩90,457 | ₩89,317 | ₩89,425 | -0.46% | 698만 |
|---|
| 2026.06.10 | ₩89,612 | ₩89,787 | ₩88,714 | ₩89,532 | -0.09% | 618.5만 |
|---|
| 2026.06.09 | ₩88,191 | ₩89,036 | ₩87,789 | ₩88,835 | +0.73% | 1150.9만 |
|---|
| 2026.06.08 | ₩89,813 | ₩90,108 | ₩87,842 | ₩87,856 | -2.18% | 562.4만 |
|---|
| 2026.06.05 | ₩88,768 | ₩90,538 | ₩88,768 | ₩89,706 | +1.06% | 511.9만 |
|---|
| 2026.06.04 | ₩87,976 | ₩89,787 | ₩87,789 | ₩89,170 | +1.36% | 616.8만 |
|---|
| 2026.06.03 | ₩89,036 | ₩89,974 | ₩87,775 | ₩87,775 | -1.42% | 859.5만 |
|---|
| 2026.06.02 | ₩86,622 | ₩89,156 | ₩86,622 | ₩89,130 | +2.89% | 713.5만 |
|---|
| 2026.06.01 | ₩88,835 | ₩89,076 | ₩86,555 | ₩86,636 | -2.48% | 649.4만 |
|---|
| 2026.05.29 | ₩89,505 | ₩89,988 | ₩88,271 | ₩89,760 | +0.28% | 1574.2만 |
|---|
| 2026.05.28 | ₩90,967 | ₩91,691 | ₩90,336 | ₩90,350 | -0.68% | 1516.7만 |
|---|
| 2026.05.27 | ₩90,068 | ₩90,739 | ₩89,666 | ₩90,108 | +0.04% | 733.8만 |
|---|
| 2026.05.26 | ₩90,779 | ₩91,356 | ₩90,108 | ₩90,216 | -0.62% | 812.1만 |
|---|
| 2026.05.22 | ₩91,463 | ₩91,959 | ₩90,417 | ₩90,739 | -0.79% | 646만 |
|---|
| 2026.05.21 | ₩90,645 | ₩91,838 | ₩90,618 | ₩91,570 | +1.02% | 977.9만 |
|---|
| 2026.05.20 | ₩91,449 | ₩92,375 | ₩90,256 | ₩90,819 | -0.69% | 1250.6만 |
|---|
| 2026.05.19 | ₩90,108 | ₩91,798 | ₩88,902 | ₩91,356 | +1.38% | 1827.5만 |
|---|
| 2026.05.18 | ₩92,039 | ₩92,482 | ₩89,103 | ₩90,591 | -1.57% | 4009.5만 |
|---|
| 2026.05.15 | ₩84,289 | ₩84,638 | ₩82,747 | ₩82,774 | -1.80% | 467.8만 |
|---|
| 2026.05.14 | ₩83,833 | ₩84,490 | ₩83,833 | ₩84,436 | +0.72% | 316.7만 |
|---|
| 2026.05.13 | ₩83,256 | ₩84,718 | ₩82,908 | ₩84,101 | +1.01% | 612.7만 |
|---|
| 2026.05.12 | ₩84,101 | ₩84,611 | ₩83,310 | ₩84,369 | +0.32% | 479.2만 |
|---|
| 2026.05.11 | ₩83,605 | ₩83,981 | ₩82,801 | ₩83,887 | +0.34% | 556만 |
|---|
| 2026.05.08 | ₩82,948 | ₩83,270 | ₩81,849 | ₩82,988 | +0.05% | 603.2만 |
|---|
| 2026.05.07 | ₩82,492 | ₩82,734 | ₩82,023 | ₩82,613 | +0.15% | 319.1만 |
|---|
| 2026.05.06 | ₩84,369 | ₩84,436 | ₩82,613 | ₩82,653 | -2.03% | 513.9만 |
|---|
| 2026.05.05 | ₩84,758 | ₩85,496 | ₩84,061 | ₩84,463 | -0.35% | 333.3만 |
|---|
| 2026.05.04 | ₩85,013 | ₩85,992 | ₩84,034 | ₩84,410 | -0.71% | 388.4만 |
|---|
| 2026.05.01 | ₩86,488 | ₩87,976 | ₩85,482 | ₩85,737 | -0.87% | 625.8만 |
|---|
| 2026.04.30 | ₩84,745 | ₩86,716 | ₩84,168 | ₩86,488 | +2.06% | 805.4만 |
|---|
| 2026.04.29 | ₩83,873 | ₩84,866 | ₩83,686 | ₩83,806 | -0.08% | 727.9만 |
|---|
| 2026.04.28 | ₩84,544 | ₩85,094 | ₩83,860 | ₩84,329 | -0.25% | 439.4만 |
|---|
| 2026.04.27 | ₩83,699 | ₩84,611 | ₩83,632 | ₩83,806 | +0.13% | 344.7만 |
|---|
| 2026.04.24 | ₩83,739 | ₩84,343 | ₩82,975 | ₩83,914 | +0.21% | 293.1만 |
|---|
| 2026.04.23 | ₩82,532 | ₩83,940 | ₩82,211 | ₩83,833 | +1.58% | 406만 |
|---|
| 2026.04.22 | ₩82,559 | ₩82,841 | ₩81,044 | ₩81,728 | -1.01% | 490.8만 |
|---|
| 2026.04.21 | ₩83,498 | ₩83,592 | ₩81,808 | ₩81,916 | -1.89% | 434.4만 |
|---|
| 2026.04.20 | ₩83,619 | ₩84,544 | ₩83,096 | ₩83,431 | -0.22% | 303만 |
|---|
| 2026.04.17 | ₩83,297 | ₩84,034 | ₩82,546 | ₩83,699 | +0.48% | 576.3만 |
|---|
| 2026.04.16 | ₩83,431 | ₩84,101 | ₩82,707 | ₩83,779 | +0.42% | 453.5만 |
|---|
| 2026.04.15 | ₩84,799 | ₩85,013 | ₩83,377 | ₩83,645 | -1.36% | 512.5만 |
|---|
| 2026.04.14 | ₩84,195 | ₩85,643 | ₩83,377 | ₩85,429 | +1.47% | 517.8만 |
|---|
| 2026.04.13 | ₩85,925 | ₩86,019 | ₩83,914 | ₩84,436 | -1.73% | 354.1만 |
|---|
| 2026.04.10 | ₩85,952 | ₩87,333 | ₩85,724 | ₩86,126 | +0.20% | 470.7만 |
|---|
| 2026.04.09 | ₩83,900 | ₩86,595 | ₩83,900 | ₩85,965 | +2.46% | 438.7만 |
|---|
| 2026.04.08 | ₩83,029 | ₩84,785 | ₩82,854 | ₩84,745 | +2.07% | 351.6만 |
|---|
| 2026.04.07 | ₩83,364 | ₩84,678 | ₩83,364 | ₩84,061 | +0.84% | 264.2만 |
|---|
| 2026.04.06 | ₩83,712 | ₩84,396 | ₩83,270 | ₩83,431 | -0.34% | 237.3만 |
|---|
| 2026.04.02 | ₩83,270 | ₩84,423 | ₩83,136 | ₩84,168 | +1.08% | 345.2만 |
|---|
| 2026.04.01 | ₩82,613 | ₩83,739 | ₩82,613 | ₩83,203 | +0.71% | 367.5만 |
|---|
| 2026.03.31 | ₩83,350 | ₩83,484 | ₩81,996 | ₩82,894 | -0.55% | 455.2만 |
|---|
| 2026.03.30 | ₩82,841 | ₩83,833 | ₩82,130 | ₩82,921 | +0.10% | 390.6만 |
|---|
| 2026.03.27 | ₩81,714 | ₩82,385 | ₩81,299 | ₩81,634 | -0.10% | 370만 |
|---|
| 2026.03.26 | ₩81,245 | ₩82,345 | ₩80,803 | ₩81,661 | +0.51% | 314만 |
|---|
| 2026.03.25 | ₩81,446 | ₩82,184 | ₩80,896 | ₩81,339 | -0.13% | 386.5만 |
|---|
| 2026.03.24 | ₩79,717 | ₩81,661 | ₩79,542 | ₩80,816 | +1.38% | 339.6만 |
|---|
| 2026.03.23 | ₩80,642 | ₩81,245 | ₩79,609 | ₩80,213 | -0.53% | 526.6만 |
|---|
| 2026.03.20 | ₩81,929 | ₩82,144 | ₩79,234 | ₩79,623 | -2.82% | 778.5만 |
|---|
| 2026.03.19 | ₩83,350 | ₩83,605 | ₩80,669 | ₩81,822 | -1.83% | 507만 |
|---|
| 2026.03.18 | ₩84,262 | ₩84,369 | ₩83,391 | ₩83,404 | -1.02% | 351.9만 |
|---|
| 2026.03.17 | ₩85,737 | ₩85,858 | ₩84,490 | ₩84,517 | -1.42% | 377.7만 |
|---|
| 2026.03.16 | ₩85,576 | ₩85,616 | ₩84,731 | ₩85,040 | -0.63% | 309.6만 |
|---|
| 2026.03.13 | ₩85,429 | ₩85,616 | ₩84,597 | ₩84,758 | -0.78% | 429.5만 |
|---|
| 2026.03.12 | ₩83,203 | ₩85,496 | ₩83,069 | ₩84,262 | +1.27% | 488.6만 |
|---|
| 2026.03.11 | ₩83,833 | ₩84,235 | ₩83,122 | ₩83,417 | -0.50% | 326.1만 |
|---|
| 2026.03.10 | ₩83,712 | ₩84,933 | ₩83,498 | ₩84,115 | +0.48% | 343.4만 |
|---|
| 2026.03.09 | ₩84,597 | ₩84,799 | ₩83,203 | ₩84,356 | -0.29% | 338.2만 |
|---|
| 2026.03.06 | ₩84,034 | ₩85,013 | ₩83,189 | ₩84,799 | +0.91% | 442.1만 |
|---|
| 2026.03.05 | ₩83,578 | ₩84,624 | ₩83,203 | ₩84,477 | +1.07% | 571.5만 |
|---|
| 2026.03.04 | ₩84,034 | ₩84,396 | ₩82,854 | ₩83,900 | -0.16% | 496만 |
|---|
| 2026.03.03 | ₩83,377 | ₩84,799 | ₩81,486 | ₩84,048 | +0.80% | 450.4만 |
|---|
| 2026.03.02 | ₩84,477 | ₩85,026 | ₩84,249 | ₩84,544 | +0.08% | 688.4만 |
|---|
| 2026.02.27 | ₩84,034 | ₩84,772 | ₩83,833 | ₩84,664 | +0.75% | 1418.8만 |
|---|
| 2026.02.26 | ₩85,536 | ₩85,911 | ₩84,745 | ₩84,946 | -0.69% | 504.7만 |
|---|
| 2026.02.25 | ₩85,549 | ₩86,005 | ₩84,021 | ₩85,241 | -0.36% | 569.6만 |
|---|
| 2026.02.24 | ₩86,046 | ₩86,274 | ₩84,544 | ₩85,469 | -0.67% | 682.1만 |
|---|
| 2026.02.23 | ₩88,741 | ₩89,089 | ₩85,764 | ₩86,126 | -2.95% | 1061.7만 |
|---|
| 2026.02.20 | ₩88,499 | ₩88,727 | ₩87,467 | ₩88,446 | -0.06% | 927.9만 |
|---|
| 2026.02.19 | ₩87,118 | ₩87,896 | ₩86,582 | ₩87,775 | +0.75% | 689.8만 |
|---|
| 2026.02.18 | ₩88,151 | ₩88,499 | ₩86,582 | ₩86,783 | -1.55% | 658.3만 |
|---|
| 2026.02.17 | ₩90,135 | ₩90,605 | ₩87,829 | ₩88,030 | -2.34% | 667.3만 |
|---|
| 2026.02.13 | ₩87,159 | ₩89,559 | ₩87,159 | ₩89,183 | +2.32% | 455.4만 |
|---|
| 2026.02.12 | ₩86,756 | ₩88,701 | ₩86,756 | ₩87,319 | +0.65% | 887.3만 |
|---|
| 2026.02.11 | ₩85,657 | ₩86,944 | ₩85,134 | ₩86,689 | +1.21% | 445.9만 |
|---|
| 2026.02.10 | ₩83,887 | ₩86,394 | ₩83,551 | ₩85,536 | +1.97% | 634.6만 |
|---|
| 2026.02.09 | ₩83,498 | ₩83,699 | ₩82,626 | ₩83,619 | +0.14% | 337.6만 |
|---|
| 2026.02.06 | ₩84,463 | ₩85,053 | ₩82,680 | ₩83,578 | -1.05% | 365.9만 |
|---|
| 2026.02.05 | ₩83,887 | ₩84,235 | ₩83,243 | ₩83,833 | -0.06% | 349.6만 |
|---|
| 2026.02.04 | ₩83,055 | ₩84,356 | ₩82,801 | ₩83,578 | +0.63% | 549.3만 |
|---|
| 2026.02.03 | ₩80,682 | ₩82,774 | ₩80,682 | ₩82,371 | +2.09% | 769.6만 |
|---|
| 2026.02.02 | ₩80,816 | ₩81,755 | ₩79,824 | ₩80,494 | -0.40% | 602.3만 |
|---|
| 2026.01.30 | ₩81,607 | ₩81,728 | ₩79,944 | ₩80,682 | -1.13% | 821.7만 |
|---|
| 2026.01.29 | ₩81,902 | ₩82,291 | ₩80,883 | ₩81,567 | -0.41% | 428.8만 |
|---|
| 2026.01.28 | ₩81,849 | ₩82,546 | ₩81,057 | ₩81,406 | -0.54% | 338.6만 |
|---|
| 2026.01.27 | ₩80,722 | ₩82,050 | ₩80,400 | ₩81,969 | +1.54% | 387.7만 |
|---|
| 2026.01.26 | ₩80,253 | ₩81,406 | ₩80,253 | ₩80,776 | +0.65% | 445.4만 |
|---|
| 2026.01.23 | ₩80,132 | ₩80,293 | ₩79,100 | ₩79,918 | -0.27% | 524.6만 |
|---|
| 2026.01.22 | ₩81,835 | ₩82,009 | ₩80,320 | ₩80,360 | -1.80% | 470.7만 |
|---|
| 2026.01.21 | ₩82,465 | ₩82,881 | ₩81,111 | ₩81,688 | -0.94% | 699.5만 |
|---|
| 2026.01.20 | ₩81,916 | ₩81,996 | ₩80,816 | ₩81,916 | 0.00% | 639.3만 |
|---|
| 2026.01.16 | ₩80,588 | ₩82,465 | ₩80,253 | ₩81,969 | +1.71% | 671만 |
|---|
| 2026.01.15 | ₩81,031 | ₩81,419 | ₩80,320 | ₩80,910 | -0.15% | 533.5만 |
|---|
| 2026.01.14 | ₩79,274 | ₩81,124 | ₩79,261 | ₩80,789 | +1.91% | 615.1만 |
|---|
| 2026.01.13 | ₩78,309 | ₩79,515 | ₩77,584 | ₩79,140 | +1.06% | 785.2만 |
|---|
| 2026.01.12 | ₩77,732 | ₩78,858 | ₩77,062 | ₩78,295 | +0.72% | 1145.4만 |
|---|
| 2026.01.09 | ₩77,638 | ₩78,469 | ₩77,638 | ₩77,745 | +0.14% | 488.1만 |
|---|
| 2026.01.08 | ₩76,485 | ₩78,188 | ₩76,472 | ₩77,504 | +1.33% | 557만 |
|---|
| 2026.01.07 | ₩78,979 | ₩79,086 | ₩76,311 | ₩76,539 | -3.09% | 783.7만 |
|---|
| 2026.01.06 | ₩78,845 | ₩79,395 | ₩78,563 | ₩78,738 | -0.14% | 617.1만 |
|---|
| 2026.01.05 | ₩79,073 | ₩79,435 | ₩77,102 | ₩78,697 | -0.47% | 528.4만 |
|---|
| 2026.01.02 | ₩78,992 | ₩79,623 | ₩78,134 | ₩79,435 | +0.56% | 567.5만 |
|---|
| 2025.12.31 | ₩79,113 | ₩79,234 | ₩78,537 | ₩78,563 | -0.69% | 337.1만 |
|---|
| 2025.12.30 | ₩79,314 | ₩79,609 | ₩79,006 | ₩79,194 | -0.15% | 406.1만 |
|---|
| 2025.12.29 | ₩79,502 | ₩80,092 | ₩79,287 | ₩79,448 | -0.07% | 653만 |
|---|
| 2025.12.26 | ₩78,899 | ₩79,475 | ₩78,845 | ₩79,381 | +0.61% | 434.2만 |
|---|
| 2025.12.24 | ₩77,947 | ₩79,127 | ₩77,947 | ₩79,127 | +1.51% | 307.9만 |
|---|
| 2025.12.23 | ₩76,418 | ₩78,188 | ₩76,270 | ₩77,960 | +2.02% | 886.3만 |
|---|
| 2025.12.22 | ₩78,416 | ₩78,429 | ₩74,889 | ₩76,726 | -2.15% | 1883.5만 |
|---|
| 2025.12.19 | ₩80,843 | ₩81,098 | ₩79,542 | ₩79,690 | -1.43% | 1016만 |
|---|
| 2025.12.18 | ₩80,964 | ₩81,084 | ₩80,414 | ₩80,588 | -0.46% | 1109.3만 |
|---|
| 2025.12.17 | ₩79,676 | ₩81,004 | ₩79,046 | ₩80,601 | +1.16% | 918.8만 |
|---|
| 2025.12.16 | ₩80,199 | ₩80,387 | ₩79,153 | ₩79,569 | -0.79% | 702.7만 |
|---|
| 2025.12.15 | ₩79,690 | ₩80,374 | ₩79,046 | ₩80,239 | +0.69% | 685.9만 |
|---|
| 2025.12.12 | ₩78,107 | ₩79,676 | ₩78,094 | ₩79,556 | +1.85% | 760.1만 |
|---|
| 2025.12.11 | ₩77,786 | ₩78,751 | ₩77,638 | ₩78,000 | +0.28% | 655.4만 |
|---|
| 2025.12.10 | ₩78,309 | ₩78,362 | ₩77,249 | ₩77,853 | -0.58% | 679.2만 |
|---|
| 2025.12.09 | ₩78,778 | ₩79,328 | ₩78,067 | ₩78,389 | -0.49% | 445.7만 |
|---|
| 2025.12.08 | ₩78,577 | ₩79,113 | ₩77,732 | ₩78,362 | -0.27% | 546.8만 |
|---|
| 2025.12.05 | ₩79,100 | ₩79,301 | ₩78,389 | ₩78,429 | -0.85% | 713.8만 |
|---|
| 2025.12.04 | ₩80,521 | ₩80,950 | ₩79,971 | ₩80,239 | -0.35% | 738.9만 |
|---|
| 2025.12.03 | ₩81,138 | ₩81,674 | ₩80,239 | ₩80,494 | -0.79% | 794.2만 |
|---|
| 2025.12.02 | ₩81,768 | ₩81,768 | ₩80,494 | ₩80,923 | -1.03% | 610.8만 |
|---|
| 2025.12.01 | ₩84,074 | ₩84,088 | ₩81,366 | ₩81,527 | -3.03% | 712.5만 |
|---|
| 2025.11.28 | ₩83,954 | ₩84,302 | ₩83,739 | ₩84,168 | +0.26% | 203.4만 |
|---|
| 2025.11.26 | ₩82,935 | ₩83,981 | ₩82,666 | ₩83,860 | +1.12% | 367만 |
|---|
| 2025.11.25 | ₩82,827 | ₩83,256 | ₩81,580 | ₩82,519 | -0.37% | 636.3만 |
|---|
| 2025.11.24 | ₩82,331 | ₩83,189 | ₩81,272 | ₩82,599 | +0.33% | 897.1만 |
|---|
| 2025.11.21 | ₩81,996 | ₩83,149 | ₩81,218 | ₩82,425 | +0.52% | 553.9만 |
|---|
| 2025.11.20 | ₩81,124 | ₩81,942 | ₩80,722 | ₩81,567 | +0.55% | 495.5만 |
|---|
| 2025.11.19 | ₩82,465 | ₩82,599 | ₩80,695 | ₩80,709 | -2.13% | 572.1만 |
|---|
| 2025.11.18 | ₩82,720 | ₩83,377 | ₩82,157 | ₩82,398 | -0.39% | 712.7만 |
|---|
| 2025.11.17 | ₩81,393 | ₩82,613 | ₩81,218 | ₩82,465 | +1.32% | 443.3만 |
|---|
| 2025.11.14 | ₩81,661 | ₩81,916 | ₩81,017 | ₩81,205 | -0.56% | 434.3만 |
|---|
| 2025.11.13 | ₩81,808 | ₩82,304 | ₩81,205 | ₩81,621 | -0.23% | 487.6만 |
|---|
| 2025.11.12 | ₩81,969 | ₩82,479 | ₩81,728 | ₩82,291 | +0.39% | 294.6만 |
|---|
| 2025.11.11 | ₩81,714 | ₩82,184 | ₩81,339 | ₩82,063 | +0.43% | 351만 |
|---|
| 2025.11.10 | ₩82,103 | ₩82,465 | ₩81,138 | ₩81,621 | -0.59% | 412만 |
|---|
| 2025.11.07 | ₩81,352 | ₩82,613 | ₩81,111 | ₩82,573 | +1.50% | 501.8만 |
|---|
| 2025.11.06 | ₩80,052 | ₩81,419 | ₩80,052 | ₩81,124 | +1.34% | 534.2만 |
|---|
| 2025.11.05 | ₩79,797 | ₩80,561 | ₩79,180 | ₩80,038 | +0.30% | 784.6만 |
|---|
| 2025.11.04 | ₩78,711 | ₩79,851 | ₩78,711 | ₩79,542 | +1.06% | 661.5만 |
|---|
| 2025.11.03 | ₩78,215 | ₩78,671 | ₩76,606 | ₩78,429 | +0.27% | 593만 |
|---|
| 2025.10.31 | ₩80,105 | ₩81,446 | ₩78,094 | ₩78,697 | -1.76% | 789.3만 |
|---|
| 2025.10.30 | ₩79,301 | ₩80,467 | ₩79,180 | ₩79,810 | +0.64% | 500.5만 |
|---|
| 2025.10.29 | ₩79,810 | ₩80,119 | ₩78,832 | ₩79,100 | -0.89% | 450.8만 |
|---|
| 2025.10.28 | ₩81,755 | ₩81,781 | ₩79,918 | ₩79,944 | -2.21% | 447.7만 |
|---|
| 2025.10.27 | ₩81,594 | ₩82,264 | ₩80,856 | ₩81,527 | -0.08% | 402만 |
|---|
| 2025.10.24 | ₩81,741 | ₩82,693 | ₩81,406 | ₩81,875 | +0.16% | 366.9만 |
|---|
| 2025.10.23 | ₩82,304 | ₩82,331 | ₩80,950 | ₩81,366 | -1.14% | 301.6만 |
|---|
| 2025.10.22 | ₩81,580 | ₩82,573 | ₩81,446 | ₩81,661 | +0.10% | 392.8만 |
|---|
| 2025.10.21 | ₩82,640 | ₩82,801 | ₩81,057 | ₩81,621 | -1.23% | 359만 |
|---|
| 2025.10.20 | ₩81,688 | ₩82,680 | ₩81,594 | ₩82,398 | +0.87% | 372.6만 |
|---|
| 2025.10.17 | ₩81,285 | ₩81,446 | ₩80,575 | ₩81,232 | -0.07% | 445.7만 |
|---|
| 2025.10.16 | ₩82,814 | ₩83,833 | ₩81,272 | ₩81,285 | -1.85% | 511.8만 |
|---|
| 2025.10.15 | ₩82,747 | ₩83,096 | ₩82,224 | ₩82,720 | -0.03% | 445만 |
|---|
| 2025.10.14 | ₩82,331 | ₩82,948 | ₩82,103 | ₩82,492 | +0.20% | 439.9만 |
|---|
| 2025.10.13 | ₩81,473 | ₩82,318 | ₩81,299 | ₩82,251 | +0.95% | 298만 |
|---|
| 2025.10.10 | ₩81,057 | ₩81,996 | ₩80,843 | ₩81,755 | +0.86% | 393.8만 |
|---|