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 | ₩82,528 | ₩82,903 | ₩82,179 | ₩82,608 | +0.10% | 258.4만 |
| 2026.10.08 | ₩82,514 | ₩82,890 | ₩81,844 | ₩82,755 | +0.29% | 701.8만 |
| 2026.10.07 | ₩83,091 | ₩83,225 | ₩81,750 | ₩82,461 | -0.76% | 430.8만 |
| 2026.10.06 | ₩81,938 | ₩83,198 | ₩81,764 | ₩83,091 | +1.41% | 389.8만 |
| 2026.10.05 | ₩81,978 | ₩82,327 | ₩81,147 | ₩81,777 | -0.25% | 404.7만 |
| 2026.10.02 | ₩81,791 | ₩82,903 | ₩81,791 | ₩82,166 | +0.46% | 387.9만 |
| 2026.10.01 | ₩80,799 | ₩81,630 | ₩79,660 | ₩81,429 | +0.78% | 558.4만 |
| 2026.09.30 | ₩81,683 | ₩81,938 | ₩81,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,107 |
| -0.71% |
| 436만 |
| 2026.09.29 | ₩80,464 | ₩81,603 | ₩79,888 | ₩81,268 | +1.00% | 411.4만 |
|---|
| 2026.09.28 | ₩81,255 | ₩81,590 | ₩80,196 | ₩80,785 | -0.58% | 345.4만 |
|---|
| 2026.09.25 | ₩80,852 | ₩81,750 | ₩80,598 | ₩81,322 | +0.58% | 490.6만 |
|---|
| 2026.09.24 | ₩82,085 | ₩82,313 | ₩80,919 | ₩80,946 | -1.39% | 505만 |
|---|
| 2026.09.23 | ₩83,372 | ₩83,466 | ₩81,804 | ₩81,978 | -1.67% | 490.8만 |
|---|
| 2026.09.22 | ₩83,988 | ₩84,431 | ₩83,627 | ₩83,667 | -0.38% | 819.7만 |
|---|
| 2026.09.21 | ₩85,141 | ₩86,374 | ₩84,136 | ₩84,189 | -1.12% | 532.6만 |
|---|
| 2026.09.18 | ₩85,784 | ₩86,039 | ₩85,034 | ₩85,208 | -0.67% | 922.3만 |
|---|
| 2026.09.17 | ₩85,489 | ₩86,227 | ₩85,288 | ₩86,160 | +0.78% | 264.1만 |
|---|
| 2026.09.16 | ₩86,267 | ₩86,441 | ₩84,980 | ₩85,114 | -1.34% | 369.7만 |
|---|
| 2026.09.15 | ₩86,521 | ₩86,722 | ₩85,463 | ₩85,597 | -1.07% | 475.8만 |
|---|
| 2026.09.14 | ₩86,816 | ₩87,325 | ₩86,093 | ₩86,387 | -0.49% | 440.3만 |
|---|
| 2026.09.11 | ₩87,848 | ₩88,103 | ₩86,253 | ₩86,253 | -1.82% | 594.5만 |
|---|
| 2026.09.10 | ₩87,526 | ₩88,197 | ₩86,910 | ₩87,178 | -0.40% | 607.7만 |
|---|
| 2026.09.09 | ₩88,786 | ₩89,510 | ₩87,218 | ₩87,245 | -1.74% | 503.8만 |
|---|
| 2026.09.08 | ₩88,344 | ₩89,537 | ₩88,237 | ₩88,746 | +0.46% | 461만 |
|---|
| 2026.09.04 | ₩88,197 | ₩88,934 | ₩87,929 | ₩88,237 | +0.05% | 326.5만 |
|---|
| 2026.09.03 | ₩89,081 | ₩89,684 | ₩88,960 | ₩89,510 | +0.48% | 529.6만 |
|---|
| 2026.09.02 | ₩88,853 | ₩89,430 | ₩87,821 | ₩88,518 | -0.38% | 586.9만 |
|---|
| 2026.09.01 | ₩88,786 | ₩89,336 | ₩88,022 | ₩88,960 | +0.20% | 447만 |
|---|
| 2026.08.31 | ₩87,004 | ₩88,625 | ₩86,709 | ₩88,465 | +1.68% | 669.8만 |
|---|
| 2026.08.28 | ₩89,724 | ₩89,724 | ₩87,406 | ₩87,848 | -2.09% | 332.1만 |
|---|
| 2026.08.27 | ₩89,081 | ₩89,389 | ₩88,250 | ₩89,121 | +0.05% | 356.8만 |
|---|
| 2026.08.26 | ₩89,899 | ₩90,260 | ₩89,497 | ₩89,671 | -0.25% | 276.7만 |
|---|
| 2026.08.25 | ₩89,443 | ₩90,019 | ₩88,813 | ₩89,698 | +0.28% | 307.8만 |
|---|
| 2026.08.24 | ₩89,416 | ₩89,724 | ₩88,867 | ₩89,269 | -0.16% | 574.7만 |
|---|
| 2026.08.21 | ₩90,810 | ₩90,823 | ₩89,242 | ₩89,255 | -1.71% | 388.4만 |
|---|
| 2026.08.20 | ₩91,132 | ₩91,855 | ₩90,260 | ₩90,421 | -0.78% | 307.2만 |
|---|
| 2026.08.19 | ₩92,927 | ₩92,994 | ₩91,493 | ₩91,520 | -1.51% | 267.8만 |
|---|
| 2026.08.18 | ₩93,142 | ₩93,477 | ₩91,936 | ₩91,949 | -1.28% | 221.4만 |
|---|
| 2026.08.17 | ₩91,761 | ₩92,338 | ₩91,467 | ₩92,163 | +0.44% | 350.2만 |
|---|
| 2026.08.14 | ₩91,641 | ₩92,405 | ₩91,641 | ₩92,163 | +0.57% | 195.1만 |
|---|
| 2026.08.13 | ₩91,051 | ₩92,110 | ₩90,998 | ₩91,855 | +0.88% | 275.5만 |
|---|
| 2026.08.12 | ₩91,185 | ₩91,627 | ₩90,770 | ₩91,185 | 0.00% | 217.8만 |
|---|
| 2026.08.11 | ₩89,845 | ₩91,292 | ₩89,845 | ₩91,266 | +1.58% | 285만 |
|---|
| 2026.08.10 | ₩90,046 | ₩90,327 | ₩89,296 | ₩89,992 | -0.06% | 377.9만 |
|---|
| 2026.08.07 | ₩89,014 | ₩90,783 | ₩88,451 | ₩90,314 | +1.46% | 491.1만 |
|---|
| 2026.08.06 | ₩92,472 | ₩92,673 | ₩88,960 | ₩89,523 | -3.19% | 858만 |
|---|
| 2026.08.05 | ₩92,860 | ₩92,941 | ₩90,850 | ₩91,493 | -1.47% | 287.4만 |
|---|
| 2026.08.04 | ₩91,748 | ₩92,994 | ₩91,011 | ₩92,767 | +1.11% | 283.6만 |
|---|
| 2026.08.03 | ₩92,472 | ₩92,981 | ₩91,413 | ₩92,137 | -0.36% | 290.1만 |
|---|
| 2026.07.31 | ₩92,968 | ₩93,906 | ₩92,700 | ₩92,700 | -0.29% | 358.3만 |
|---|
| 2026.07.30 | ₩94,509 | ₩94,871 | ₩92,606 | ₩93,450 | -1.12% | 306.4만 |
|---|
| 2026.07.29 | ₩95,165 | ₩95,956 | ₩93,785 | ₩94,549 | -0.65% | 309.8만 |
|---|
| 2026.07.28 | ₩94,938 | ₩96,398 | ₩94,616 | ₩94,643 | -0.31% | 401.1만 |
|---|
| 2026.07.27 | ₩94,911 | ₩95,702 | ₩93,933 | ₩94,174 | -0.78% | 290.3만 |
|---|
| 2026.07.24 | ₩96,050 | ₩96,358 | ₩94,884 | ₩95,286 | -0.80% | 348만 |
|---|
| 2026.07.23 | ₩94,656 | ₩96,238 | ₩94,576 | ₩95,769 | +1.18% | 437.4만 |
|---|
| 2026.07.22 | ₩94,335 | ₩95,460 | ₩94,013 | ₩95,273 | +0.99% | 327.3만 |
|---|
| 2026.07.21 | ₩94,281 | ₩94,629 | ₩93,517 | ₩93,611 | -0.71% | 287.2만 |
|---|
| 2026.07.20 | ₩95,273 | ₩95,970 | ₩94,040 | ₩94,294 | -1.03% | 300.9만 |
|---|
| 2026.07.17 | ₩97,136 | ₩97,819 | ₩95,058 | ₩95,206 | -1.99% | 449.2만 |
|---|
| 2026.07.16 | ₩94,844 | ₩96,278 | ₩94,375 | ₩96,077 | +1.30% | 369만 |
|---|
| 2026.07.15 | ₩95,299 | ₩95,836 | ₩94,402 | ₩95,112 | -0.20% | 454만 |
|---|
| 2026.07.14 | ₩95,152 | ₩95,929 | ₩94,951 | ₩95,554 | +0.42% | 454.4만 |
|---|
| 2026.07.13 | ₩94,160 | ₩95,139 | ₩94,013 | ₩94,884 | +0.77% | 335.7만 |
|---|
| 2026.07.10 | ₩93,236 | ₩94,174 | ₩93,048 | ₩93,919 | +0.73% | 395.7만 |
|---|
| 2026.07.09 | ₩93,812 | ₩94,093 | ₩92,874 | ₩93,075 | -0.79% | 511.3만 |
|---|
| 2026.07.08 | ₩93,638 | ₩94,120 | ₩92,954 | ₩93,624 | -0.01% | 572.9만 |
|---|
| 2026.07.07 | ₩93,370 | ₩94,603 | ₩93,370 | ₩93,584 | +0.23% | 1393.9만 |
|---|
| 2026.07.06 | ₩93,396 | ₩93,450 | ₩92,378 | ₩92,820 | -0.62% | 504.6만 |
|---|
| 2026.07.02 | ₩91,333 | ₩93,571 | ₩91,185 | ₩93,477 | +2.35% | 430.1만 |
|---|
| 2026.07.01 | ₩91,614 | ₩91,842 | ₩90,301 | ₩90,850 | -0.83% | 618.4만 |
|---|
| 2026.06.30 | ₩92,365 | ₩92,887 | ₩91,453 | ₩91,520 | -0.91% | 565.7만 |
|---|
| 2026.06.29 | ₩92,994 | ₩93,678 | ₩92,163 | ₩92,713 | -0.30% | 399.9만 |
|---|
| 2026.06.26 | ₩93,262 | ₩93,611 | ₩92,324 | ₩92,994 | -0.29% | 780만 |
|---|
| 2026.06.25 | ₩93,316 | ₩94,040 | ₩92,177 | ₩93,155 | -0.17% | 420.9만 |
|---|
| 2026.06.24 | ₩91,936 | ₩93,048 | ₩91,681 | ₩92,820 | +0.96% | 444.6만 |
|---|
| 2026.06.23 | ₩91,413 | ₩92,298 | ₩91,225 | ₩91,735 | +0.35% | 539.4만 |
|---|
| 2026.06.22 | ₩92,204 | ₩92,726 | ₩90,957 | ₩91,185 | -1.10% | 922.6만 |
|---|
| 2026.06.18 | ₩91,279 | ₩92,847 | ₩91,239 | ₩91,681 | +0.44% | 1609만 |
|---|
| 2026.06.17 | ₩91,091 | ₩92,137 | ₩90,957 | ₩91,158 | +0.07% | 710.6만 |
|---|
| 2026.06.16 | ₩91,319 | ₩92,807 | ₩91,279 | ₩91,802 | +0.53% | 613.2만 |
|---|
| 2026.06.15 | ₩90,515 | ₩91,976 | ₩90,234 | ₩91,333 | +0.90% | 779만 |
|---|
| 2026.06.12 | ₩90,086 | ₩91,306 | ₩89,952 | ₩91,011 | +1.03% | 583.1만 |
|---|
| 2026.06.11 | ₩89,791 | ₩90,408 | ₩89,269 | ₩89,376 | -0.46% | 698만 |
|---|
| 2026.06.10 | ₩89,564 | ₩89,738 | ₩88,666 | ₩89,483 | -0.09% | 618.5만 |
|---|
| 2026.06.09 | ₩88,143 | ₩88,987 | ₩87,741 | ₩88,786 | +0.73% | 1150.9만 |
|---|
| 2026.06.08 | ₩89,765 | ₩90,059 | ₩87,795 | ₩87,808 | -2.18% | 562.4만 |
|---|
| 2026.06.05 | ₩88,719 | ₩90,488 | ₩88,719 | ₩89,657 | +1.06% | 511.9만 |
|---|
| 2026.06.04 | ₩87,929 | ₩89,738 | ₩87,741 | ₩89,121 | +1.36% | 616.8만 |
|---|
| 2026.06.03 | ₩88,987 | ₩89,925 | ₩87,728 | ₩87,728 | -1.42% | 859.5만 |
|---|
| 2026.06.02 | ₩86,575 | ₩89,108 | ₩86,575 | ₩89,081 | +2.89% | 713.5만 |
|---|
| 2026.06.01 | ₩88,786 | ₩89,027 | ₩86,508 | ₩86,588 | -2.48% | 649.4만 |
|---|
| 2026.05.29 | ₩89,456 | ₩89,939 | ₩88,223 | ₩89,711 | +0.28% | 1574.2만 |
|---|
| 2026.05.28 | ₩90,917 | ₩91,641 | ₩90,287 | ₩90,301 | -0.68% | 1516.7만 |
|---|
| 2026.05.27 | ₩90,019 | ₩90,689 | ₩89,617 | ₩90,059 | +0.04% | 733.8만 |
|---|
| 2026.05.26 | ₩90,730 | ₩91,306 | ₩90,059 | ₩90,167 | -0.62% | 812.1만 |
|---|
| 2026.05.22 | ₩91,413 | ₩91,909 | ₩90,368 | ₩90,689 | -0.79% | 646만 |
|---|
| 2026.05.21 | ₩90,595 | ₩91,788 | ₩90,569 | ₩91,520 | +1.02% | 977.9만 |
|---|
| 2026.05.20 | ₩91,400 | ₩92,324 | ₩90,207 | ₩90,770 | -0.69% | 1250.6만 |
|---|
| 2026.05.19 | ₩90,059 | ₩91,748 | ₩88,853 | ₩91,306 | +1.38% | 1827.5만 |
|---|
| 2026.05.18 | ₩91,989 | ₩92,432 | ₩89,054 | ₩90,542 | -1.57% | 4009.5만 |
|---|
| 2026.05.15 | ₩84,243 | ₩84,592 | ₩82,702 | ₩82,729 | -1.80% | 467.8만 |
|---|
| 2026.05.14 | ₩83,787 | ₩84,444 | ₩83,787 | ₩84,391 | +0.72% | 316.7만 |
|---|
| 2026.05.13 | ₩83,211 | ₩84,672 | ₩82,863 | ₩84,055 | +1.01% | 612.7만 |
|---|
| 2026.05.12 | ₩84,055 | ₩84,565 | ₩83,265 | ₩84,323 | +0.32% | 479.2만 |
|---|
| 2026.05.11 | ₩83,560 | ₩83,935 | ₩82,755 | ₩83,841 | +0.34% | 556만 |
|---|
| 2026.05.08 | ₩82,903 | ₩83,225 | ₩81,804 | ₩82,943 | +0.05% | 603.2만 |
|---|
| 2026.05.07 | ₩82,447 | ₩82,688 | ₩81,978 | ₩82,568 | +0.15% | 319.1만 |
|---|
| 2026.05.06 | ₩84,323 | ₩84,391 | ₩82,568 | ₩82,608 | -2.03% | 513.9만 |
|---|
| 2026.05.05 | ₩84,712 | ₩85,449 | ₩84,015 | ₩84,417 | -0.35% | 333.3만 |
|---|
| 2026.05.04 | ₩84,967 | ₩85,945 | ₩83,988 | ₩84,364 | -0.71% | 388.4만 |
|---|
| 2026.05.01 | ₩86,441 | ₩87,929 | ₩85,436 | ₩85,690 | -0.87% | 625.8만 |
|---|
| 2026.04.30 | ₩84,699 | ₩86,669 | ₩84,122 | ₩86,441 | +2.06% | 805.4만 |
|---|
| 2026.04.29 | ₩83,828 | ₩84,819 | ₩83,640 | ₩83,761 | -0.08% | 727.9만 |
|---|
| 2026.04.28 | ₩84,498 | ₩85,047 | ₩83,814 | ₩84,283 | -0.25% | 439.4만 |
|---|
| 2026.04.27 | ₩83,653 | ₩84,565 | ₩83,586 | ₩83,761 | +0.13% | 344.7만 |
|---|
| 2026.04.24 | ₩83,694 | ₩84,297 | ₩82,930 | ₩83,868 | +0.21% | 293.1만 |
|---|
| 2026.04.23 | ₩82,487 | ₩83,895 | ₩82,166 | ₩83,787 | +1.58% | 406만 |
|---|
| 2026.04.22 | ₩82,514 | ₩82,796 | ₩81,000 | ₩81,683 | -1.01% | 490.8만 |
|---|
| 2026.04.21 | ₩83,452 | ₩83,546 | ₩81,764 | ₩81,871 | -1.89% | 434.4만 |
|---|
| 2026.04.20 | ₩83,573 | ₩84,498 | ₩83,050 | ₩83,385 | -0.22% | 303만 |
|---|
| 2026.04.17 | ₩83,251 | ₩83,988 | ₩82,501 | ₩83,653 | +0.48% | 576.3만 |
|---|
| 2026.04.16 | ₩83,385 | ₩84,055 | ₩82,662 | ₩83,734 | +0.42% | 453.5만 |
|---|
| 2026.04.15 | ₩84,752 | ₩84,967 | ₩83,332 | ₩83,600 | -1.36% | 512.5만 |
|---|
| 2026.04.14 | ₩84,149 | ₩85,597 | ₩83,332 | ₩85,382 | +1.47% | 517.8만 |
|---|
| 2026.04.13 | ₩85,878 | ₩85,972 | ₩83,868 | ₩84,391 | -1.73% | 354.1만 |
|---|
| 2026.04.10 | ₩85,905 | ₩87,285 | ₩85,677 | ₩86,079 | +0.20% | 470.7만 |
|---|
| 2026.04.09 | ₩83,854 | ₩86,548 | ₩83,854 | ₩85,918 | +2.46% | 438.7만 |
|---|
| 2026.04.08 | ₩82,983 | ₩84,739 | ₩82,809 | ₩84,699 | +2.07% | 351.6만 |
|---|
| 2026.04.07 | ₩83,318 | ₩84,632 | ₩83,318 | ₩84,015 | +0.84% | 264.2만 |
|---|
| 2026.04.06 | ₩83,667 | ₩84,350 | ₩83,225 | ₩83,385 | -0.34% | 237.3만 |
|---|
| 2026.04.02 | ₩83,225 | ₩84,377 | ₩83,091 | ₩84,122 | +1.08% | 345.2만 |
|---|
| 2026.04.01 | ₩82,568 | ₩83,694 | ₩82,568 | ₩83,158 | +0.71% | 367.5만 |
|---|
| 2026.03.31 | ₩83,305 | ₩83,439 | ₩81,951 | ₩82,849 | -0.55% | 455.2만 |
|---|
| 2026.03.30 | ₩82,796 | ₩83,787 | ₩82,085 | ₩82,876 | +0.10% | 390.6만 |
|---|
| 2026.03.27 | ₩81,670 | ₩82,340 | ₩81,255 | ₩81,590 | -0.10% | 370만 |
|---|
| 2026.03.26 | ₩81,201 | ₩82,300 | ₩80,759 | ₩81,616 | +0.51% | 314만 |
|---|
| 2026.03.25 | ₩81,402 | ₩82,139 | ₩80,852 | ₩81,295 | -0.13% | 386.5만 |
|---|
| 2026.03.24 | ₩79,673 | ₩81,616 | ₩79,499 | ₩80,772 | +1.38% | 339.6만 |
|---|
| 2026.03.23 | ₩80,598 | ₩81,201 | ₩79,566 | ₩80,169 | -0.53% | 526.6만 |
|---|
| 2026.03.20 | ₩81,884 | ₩82,099 | ₩79,191 | ₩79,579 | -2.82% | 778.5만 |
|---|
| 2026.03.19 | ₩83,305 | ₩83,560 | ₩80,625 | ₩81,777 | -1.83% | 507만 |
|---|
| 2026.03.18 | ₩84,216 | ₩84,323 | ₩83,345 | ₩83,359 | -1.02% | 351.9만 |
|---|
| 2026.03.17 | ₩85,690 | ₩85,811 | ₩84,444 | ₩84,471 | -1.42% | 377.7만 |
|---|
| 2026.03.16 | ₩85,530 | ₩85,570 | ₩84,685 | ₩84,994 | -0.63% | 309.6만 |
|---|
| 2026.03.13 | ₩85,382 | ₩85,570 | ₩84,551 | ₩84,712 | -0.78% | 429.5만 |
|---|
| 2026.03.12 | ₩83,158 | ₩85,449 | ₩83,024 | ₩84,216 | +1.27% | 488.6만 |
|---|
| 2026.03.11 | ₩83,787 | ₩84,189 | ₩83,077 | ₩83,372 | -0.50% | 326.1만 |
|---|
| 2026.03.10 | ₩83,667 | ₩84,886 | ₩83,452 | ₩84,069 | +0.48% | 343.4만 |
|---|
| 2026.03.09 | ₩84,551 | ₩84,752 | ₩83,158 | ₩84,310 | -0.29% | 338.2만 |
|---|
| 2026.03.06 | ₩83,988 | ₩84,967 | ₩83,144 | ₩84,752 | +0.91% | 442.1만 |
|---|
| 2026.03.05 | ₩83,533 | ₩84,578 | ₩83,158 | ₩84,431 | +1.07% | 571.5만 |
|---|
| 2026.03.04 | ₩83,988 | ₩84,350 | ₩82,809 | ₩83,854 | -0.16% | 496만 |
|---|
| 2026.03.03 | ₩83,332 | ₩84,752 | ₩81,442 | ₩84,002 | +0.80% | 450.4만 |
|---|
| 2026.03.02 | ₩84,431 | ₩84,980 | ₩84,203 | ₩84,498 | +0.08% | 688.4만 |
|---|
| 2026.02.27 | ₩83,988 | ₩84,726 | ₩83,787 | ₩84,618 | +0.75% | 1418.8만 |
|---|
| 2026.02.26 | ₩85,489 | ₩85,865 | ₩84,699 | ₩84,900 | -0.69% | 504.7만 |
|---|
| 2026.02.25 | ₩85,503 | ₩85,959 | ₩83,975 | ₩85,195 | -0.36% | 569.6만 |
|---|
| 2026.02.24 | ₩85,999 | ₩86,227 | ₩84,498 | ₩85,422 | -0.67% | 682.1만 |
|---|
| 2026.02.23 | ₩88,692 | ₩89,041 | ₩85,717 | ₩86,079 | -2.95% | 1061.7만 |
|---|
| 2026.02.20 | ₩88,451 | ₩88,679 | ₩87,419 | ₩88,398 | -0.06% | 927.9만 |
|---|
| 2026.02.19 | ₩87,071 | ₩87,848 | ₩86,535 | ₩87,728 | +0.75% | 689.8만 |
|---|
| 2026.02.18 | ₩88,103 | ₩88,451 | ₩86,535 | ₩86,736 | -1.55% | 658.3만 |
|---|
| 2026.02.17 | ₩90,086 | ₩90,555 | ₩87,781 | ₩87,982 | -2.34% | 667.3만 |
|---|
| 2026.02.13 | ₩87,111 | ₩89,510 | ₩87,111 | ₩89,135 | +2.32% | 455.4만 |
|---|
| 2026.02.12 | ₩86,709 | ₩88,652 | ₩86,709 | ₩87,272 | +0.65% | 887.3만 |
|---|
| 2026.02.11 | ₩85,610 | ₩86,897 | ₩85,087 | ₩86,642 | +1.21% | 445.9만 |
|---|
| 2026.02.10 | ₩83,841 | ₩86,347 | ₩83,506 | ₩85,489 | +1.97% | 634.6만 |
|---|
| 2026.02.09 | ₩83,452 | ₩83,653 | ₩82,581 | ₩83,573 | +0.14% | 337.6만 |
|---|
| 2026.02.06 | ₩84,417 | ₩85,007 | ₩82,635 | ₩83,533 | -1.05% | 365.9만 |
|---|
| 2026.02.05 | ₩83,841 | ₩84,189 | ₩83,198 | ₩83,787 | -0.06% | 349.6만 |
|---|
| 2026.02.04 | ₩83,010 | ₩84,310 | ₩82,755 | ₩83,533 | +0.63% | 549.3만 |
|---|
| 2026.02.03 | ₩80,638 | ₩82,729 | ₩80,638 | ₩82,327 | +2.09% | 769.6만 |
|---|
| 2026.02.02 | ₩80,772 | ₩81,710 | ₩79,780 | ₩80,450 | -0.40% | 602.3만 |
|---|
| 2026.01.30 | ₩81,563 | ₩81,683 | ₩79,901 | ₩80,638 | -1.13% | 821.7만 |
|---|
| 2026.01.29 | ₩81,858 | ₩82,246 | ₩80,839 | ₩81,523 | -0.41% | 428.8만 |
|---|
| 2026.01.28 | ₩81,804 | ₩82,501 | ₩81,013 | ₩81,362 | -0.54% | 338.6만 |
|---|
| 2026.01.27 | ₩80,678 | ₩82,005 | ₩80,357 | ₩81,925 | +1.54% | 387.7만 |
|---|
| 2026.01.26 | ₩80,209 | ₩81,362 | ₩80,209 | ₩80,732 | +0.65% | 445.4만 |
|---|
| 2026.01.23 | ₩80,089 | ₩80,249 | ₩79,057 | ₩79,874 | -0.27% | 524.6만 |
|---|
| 2026.01.22 | ₩81,791 | ₩81,965 | ₩80,276 | ₩80,316 | -1.80% | 470.7만 |
|---|
| 2026.01.21 | ₩82,420 | ₩82,836 | ₩81,067 | ₩81,643 | -0.94% | 699.5만 |
|---|
| 2026.01.20 | ₩81,871 | ₩81,951 | ₩80,772 | ₩81,871 | 0.00% | 639.3만 |
|---|
| 2026.01.16 | ₩80,544 | ₩82,420 | ₩80,209 | ₩81,925 | +1.71% | 671만 |
|---|
| 2026.01.15 | ₩80,986 | ₩81,375 | ₩80,276 | ₩80,866 | -0.15% | 533.5만 |
|---|
| 2026.01.14 | ₩79,231 | ₩81,080 | ₩79,217 | ₩80,745 | +1.91% | 615.1만 |
|---|
| 2026.01.13 | ₩78,266 | ₩79,472 | ₩77,542 | ₩79,097 | +1.06% | 785.2만 |
|---|
| 2026.01.12 | ₩77,690 | ₩78,815 | ₩77,020 | ₩78,253 | +0.72% | 1145.4만 |
|---|
| 2026.01.09 | ₩77,596 | ₩78,427 | ₩77,596 | ₩77,703 | +0.14% | 488.1만 |
|---|
| 2026.01.08 | ₩76,443 | ₩78,145 | ₩76,430 | ₩77,462 | +1.33% | 557만 |
|---|
| 2026.01.07 | ₩78,936 | ₩79,043 | ₩76,269 | ₩76,497 | -3.09% | 783.7만 |
|---|
| 2026.01.06 | ₩78,802 | ₩79,351 | ₩78,521 | ₩78,695 | -0.14% | 617.1만 |
|---|
| 2026.01.05 | ₩79,030 | ₩79,392 | ₩77,060 | ₩78,655 | -0.47% | 528.4만 |
|---|
| 2026.01.02 | ₩78,949 | ₩79,579 | ₩78,092 | ₩79,392 | +0.56% | 567.5만 |
|---|
| 2025.12.31 | ₩79,070 | ₩79,191 | ₩78,494 | ₩78,521 | -0.69% | 337.1만 |
|---|
| 2025.12.30 | ₩79,271 | ₩79,566 | ₩78,963 | ₩79,150 | -0.15% | 406.1만 |
|---|
| 2025.12.29 | ₩79,459 | ₩80,048 | ₩79,244 | ₩79,405 | -0.07% | 653만 |
|---|
| 2025.12.26 | ₩78,856 | ₩79,432 | ₩78,802 | ₩79,338 | +0.61% | 434.2만 |
|---|
| 2025.12.24 | ₩77,904 | ₩79,083 | ₩77,904 | ₩79,083 | +1.51% | 307.9만 |
|---|
| 2025.12.23 | ₩76,376 | ₩78,145 | ₩76,229 | ₩77,917 | +2.02% | 886.3만 |
|---|
| 2025.12.22 | ₩78,373 | ₩78,387 | ₩74,848 | ₩76,685 | -2.15% | 1883.5만 |
|---|
| 2025.12.19 | ₩80,799 | ₩81,053 | ₩79,499 | ₩79,646 | -1.43% | 1016만 |
|---|
| 2025.12.18 | ₩80,919 | ₩81,040 | ₩80,370 | ₩80,544 | -0.46% | 1109.3만 |
|---|
| 2025.12.17 | ₩79,633 | ₩80,960 | ₩79,003 | ₩80,558 | +1.16% | 918.8만 |
|---|
| 2025.12.16 | ₩80,156 | ₩80,343 | ₩79,110 | ₩79,526 | -0.79% | 702.7만 |
|---|
| 2025.12.15 | ₩79,646 | ₩80,330 | ₩79,003 | ₩80,196 | +0.69% | 685.9만 |
|---|
| 2025.12.12 | ₩78,065 | ₩79,633 | ₩78,052 | ₩79,512 | +1.85% | 760.1만 |
|---|
| 2025.12.11 | ₩77,743 | ₩78,708 | ₩77,596 | ₩77,958 | +0.28% | 655.4만 |
|---|
| 2025.12.10 | ₩78,266 | ₩78,320 | ₩77,207 | ₩77,810 | -0.58% | 679.2만 |
|---|
| 2025.12.09 | ₩78,735 | ₩79,284 | ₩78,025 | ₩78,346 | -0.49% | 445.7만 |
|---|
| 2025.12.08 | ₩78,534 | ₩79,070 | ₩77,690 | ₩78,320 | -0.27% | 546.8만 |
|---|
| 2025.12.05 | ₩79,057 | ₩79,258 | ₩78,346 | ₩78,387 | -0.85% | 713.8만 |
|---|
| 2025.12.04 | ₩80,477 | ₩80,906 | ₩79,928 | ₩80,196 | -0.35% | 738.9만 |
|---|
| 2025.12.03 | ₩81,094 | ₩81,630 | ₩80,196 | ₩80,450 | -0.79% | 794.2만 |
|---|
| 2025.12.02 | ₩81,724 | ₩81,724 | ₩80,450 | ₩80,879 | -1.03% | 610.8만 |
|---|
| 2025.12.01 | ₩84,029 | ₩84,042 | ₩81,322 | ₩81,482 | -3.03% | 712.5만 |
|---|
| 2025.11.28 | ₩83,908 | ₩84,256 | ₩83,694 | ₩84,122 | +0.26% | 203.4만 |
|---|
| 2025.11.26 | ₩82,890 | ₩83,935 | ₩82,621 | ₩83,814 | +1.12% | 367만 |
|---|
| 2025.11.25 | ₩82,782 | ₩83,211 | ₩81,536 | ₩82,474 | -0.37% | 636.3만 |
|---|
| 2025.11.24 | ₩82,286 | ₩83,144 | ₩81,228 | ₩82,554 | +0.33% | 897.1만 |
|---|
| 2025.11.21 | ₩81,951 | ₩83,104 | ₩81,174 | ₩82,380 | +0.52% | 553.9만 |
|---|
| 2025.11.20 | ₩81,080 | ₩81,898 | ₩80,678 | ₩81,523 | +0.55% | 495.5만 |
|---|
| 2025.11.19 | ₩82,420 | ₩82,554 | ₩80,651 | ₩80,665 | -2.13% | 572.1만 |
|---|
| 2025.11.18 | ₩82,675 | ₩83,332 | ₩82,112 | ₩82,353 | -0.39% | 712.7만 |
|---|
| 2025.11.17 | ₩81,348 | ₩82,568 | ₩81,174 | ₩82,420 | +1.32% | 443.3만 |
|---|
| 2025.11.14 | ₩81,616 | ₩81,871 | ₩80,973 | ₩81,161 | -0.56% | 434.3만 |
|---|
| 2025.11.13 | ₩81,764 | ₩82,260 | ₩81,161 | ₩81,576 | -0.23% | 487.6만 |
|---|
| 2025.11.12 | ₩81,925 | ₩82,434 | ₩81,683 | ₩82,246 | +0.39% | 294.6만 |
|---|
| 2025.11.11 | ₩81,670 | ₩82,139 | ₩81,295 | ₩82,018 | +0.43% | 351만 |
|---|
| 2025.11.10 | ₩82,059 | ₩82,420 | ₩81,094 | ₩81,576 | -0.59% | 412만 |
|---|
| 2025.11.07 | ₩81,308 | ₩82,568 | ₩81,067 | ₩82,528 | +1.50% | 501.8만 |
|---|
| 2025.11.06 | ₩80,008 | ₩81,375 | ₩80,008 | ₩81,080 | +1.34% | 534.2만 |
|---|
| 2025.11.05 | ₩79,754 | ₩80,517 | ₩79,137 | ₩79,995 | +0.30% | 784.6만 |
|---|
| 2025.11.04 | ₩78,668 | ₩79,807 | ₩78,668 | ₩79,499 | +1.06% | 661.5만 |
|---|
| 2025.11.03 | ₩78,172 | ₩78,628 | ₩76,564 | ₩78,387 | +0.27% | 593만 |
|---|
| 2025.10.31 | ₩80,062 | ₩81,402 | ₩78,052 | ₩78,655 | -1.76% | 789.3만 |
|---|
| 2025.10.30 | ₩79,258 | ₩80,424 | ₩79,137 | ₩79,767 | +0.64% | 500.5만 |
|---|
| 2025.10.29 | ₩79,767 | ₩80,075 | ₩78,789 | ₩79,057 | -0.89% | 450.8만 |
|---|
| 2025.10.28 | ₩81,710 | ₩81,737 | ₩79,874 | ₩79,901 | -2.21% | 447.7만 |
|---|
| 2025.10.27 | ₩81,549 | ₩82,219 | ₩80,812 | ₩81,482 | -0.08% | 402만 |
|---|
| 2025.10.24 | ₩81,697 | ₩82,648 | ₩81,362 | ₩81,831 | +0.16% | 366.9만 |
|---|
| 2025.10.23 | ₩82,260 | ₩82,286 | ₩80,906 | ₩81,322 | -1.14% | 301.6만 |
|---|
| 2025.10.22 | ₩81,536 | ₩82,528 | ₩81,402 | ₩81,616 | +0.10% | 392.8만 |
|---|
| 2025.10.21 | ₩82,595 | ₩82,755 | ₩81,013 | ₩81,576 | -1.23% | 359만 |
|---|
| 2025.10.20 | ₩81,643 | ₩82,635 | ₩81,549 | ₩82,353 | +0.87% | 372.6만 |
|---|
| 2025.10.17 | ₩81,241 | ₩81,402 | ₩80,531 | ₩81,188 | -0.07% | 445.7만 |
|---|
| 2025.10.16 | ₩82,769 | ₩83,787 | ₩81,228 | ₩81,241 | -1.85% | 511.8만 |
|---|
| 2025.10.15 | ₩82,702 | ₩83,050 | ₩82,179 | ₩82,675 | -0.03% | 445만 |
|---|
| 2025.10.14 | ₩82,286 | ₩82,903 | ₩82,059 | ₩82,447 | +0.20% | 439.9만 |
|---|
| 2025.10.13 | ₩81,429 | ₩82,273 | ₩81,255 | ₩82,206 | +0.95% | 298만 |
|---|
| 2025.10.10 | ₩81,013 | ₩81,951 | ₩80,799 | ₩81,710 | +0.86% | 393.8만 |
|---|