시장 데이터를 불러오는 중
전체 종목
듀크 에너지 과거 주가
Duke Energy Corporation (Holding Company) Common Stock · DUK · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duke Energy Corporation (Holding Company) Common Stock · DUK · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩155,255 | ₩156,003 | ₩154,934 | ₩155,776 | +0.34% | 280.6만 |
| 2026.10.08 | ₩154,373 | ₩156,136 | ₩153,399 | ₩156,029 | +1.07% | 425.4만 |
| 2026.10.07 | ₩154,774 | ₩155,228 | ₩153,906 | ₩154,240 | -0.35% | 398.8만 |
| 2026.10.06 | ₩152,811 | ₩154,560 | ₩152,317 | ₩154,454 | +1.07% | 494.6만 |
| 2026.10.05 | ₩152,237 | ₩152,651 | ₩151,289 | ₩152,023 | -0.14% | 422.6만 |
| 2026.10.02 | ₩152,517 | ₩153,799 | ₩151,596 | ₩152,410 | -0.07% | 389.1만 |
| 2026.10.01 | ₩151,636 | ₩152,250 | ₩150,381 | ₩151,890 | +0.17% | 482.2만 |
| 2026.09.30 | ₩153,305 | ₩153,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,250 |
| -0.69% |
| 444.6만 |
| 2026.09.29 | ₩150,728 | ₩152,824 | ₩150,100 | ₩152,517 | +1.19% | 518.1만 |
|---|
| 2026.09.28 | ₩151,569 | ₩152,036 | ₩150,621 | ₩151,449 | -0.08% | 419.4만 |
|---|
| 2026.09.25 | ₩151,088 | ₩151,716 | ₩150,260 | ₩151,369 | +0.19% | 374.9만 |
|---|
| 2026.09.24 | ₩153,252 | ₩153,612 | ₩151,115 | ₩151,208 | -1.33% | 375.7만 |
|---|
| 2026.09.23 | ₩154,908 | ₩154,921 | ₩152,370 | ₩152,464 | -1.58% | 388.3만 |
|---|
| 2026.09.22 | ₩155,562 | ₩156,256 | ₩154,988 | ₩155,322 | -0.15% | 277.7만 |
|---|
| 2026.09.21 | ₩156,897 | ₩157,578 | ₩155,709 | ₩155,896 | -0.64% | 427만 |
|---|
| 2026.09.18 | ₩157,472 | ₩157,605 | ₩156,296 | ₩156,951 | -0.33% | 861만 |
|---|
| 2026.09.17 | ₩158,059 | ₩158,340 | ₩156,951 | ₩158,300 | +0.15% | 414.5만 |
|---|
| 2026.09.16 | ₩158,139 | ₩158,593 | ₩156,857 | ₩157,258 | -0.56% | 382만 |
|---|
| 2026.09.15 | ₩159,101 | ₩159,274 | ₩157,004 | ₩157,271 | -1.15% | 459.5만 |
|---|
| 2026.09.14 | ₩160,316 | ₩160,877 | ₩158,486 | ₩158,940 | -0.86% | 358만 |
|---|
| 2026.09.11 | ₩160,596 | ₩160,717 | ₩158,900 | ₩159,475 | -0.70% | 303.3만 |
|---|
| 2026.09.10 | ₩161,558 | ₩161,932 | ₩159,274 | ₩159,408 | -1.33% | 327.1만 |
|---|
| 2026.09.09 | ₩162,346 | ₩162,346 | ₩159,835 | ₩160,823 | -0.94% | 408만 |
|---|
| 2026.09.08 | ₩160,530 | ₩162,413 | ₩160,249 | ₩161,905 | +0.86% | 346.2만 |
|---|
| 2026.09.04 | ₩161,237 | ₩162,159 | ₩160,209 | ₩160,543 | -0.43% | 320.9만 |
|---|
| 2026.09.03 | ₩161,331 | ₩162,893 | ₩161,264 | ₩162,119 | +0.49% | 335.7만 |
|---|
| 2026.09.02 | ₩160,543 | ₩161,665 | ₩159,208 | ₩160,997 | +0.28% | 341.9만 |
|---|
| 2026.09.01 | ₩160,890 | ₩161,918 | ₩159,929 | ₩160,770 | -0.07% | 317.5만 |
|---|
| 2026.08.31 | ₩159,715 | ₩160,944 | ₩158,967 | ₩160,129 | +0.26% | 428.3만 |
|---|
| 2026.08.28 | ₩162,132 | ₩162,372 | ₩159,875 | ₩160,583 | -0.96% | 270.3만 |
|---|
| 2026.08.27 | ₩161,318 | ₩161,825 | ₩160,383 | ₩161,371 | +0.03% | 320.9만 |
|---|
| 2026.08.26 | ₩162,386 | ₩163,681 | ₩162,372 | ₩162,773 | +0.24% | 274.4만 |
|---|
| 2026.08.25 | ₩162,519 | ₩163,187 | ₩161,798 | ₩162,372 | -0.09% | 276.7만 |
|---|
| 2026.08.24 | ₩160,516 | ₩163,200 | ₩160,236 | ₩162,880 | +1.47% | 335.6만 |
|---|
| 2026.08.21 | ₩164,042 | ₩164,309 | ₩159,902 | ₩160,049 | -2.43% | 484.5만 |
|---|
| 2026.08.20 | ₩164,589 | ₩165,965 | ₩163,801 | ₩163,841 | -0.45% | 372.9만 |
|---|
| 2026.08.19 | ₩166,566 | ₩167,073 | ₩164,255 | ₩165,057 | -0.91% | 352.6만 |
|---|
| 2026.08.18 | ₩166,873 | ₩167,808 | ₩165,471 | ₩165,577 | -0.78% | 541.2만 |
|---|
| 2026.08.17 | ₩164,589 | ₩165,658 | ₩164,068 | ₩165,030 | +0.27% | 289.6만 |
|---|
| 2026.08.14 | ₩164,496 | ₩166,165 | ₩164,269 | ₩165,484 | +0.60% | 412.5만 |
|---|
| 2026.08.13 | ₩165,284 | ₩166,472 | ₩165,083 | ₩166,245 | +0.58% | 333.7만 |
|---|
| 2026.08.12 | ₩163,868 | ₩165,244 | ₩163,588 | ₩164,910 | +0.64% | 344.1만 |
|---|
| 2026.08.11 | ₩161,918 | ₩164,709 | ₩161,411 | ₩164,509 | +1.60% | 704.3만 |
|---|
| 2026.08.10 | ₩165,591 | ₩165,591 | ₩161,224 | ₩161,838 | -2.27% | 1179.6만 |
|---|
| 2026.08.07 | ₩164,255 | ₩167,460 | ₩163,374 | ₩166,726 | +1.50% | 431만 |
|---|
| 2026.08.06 | ₩166,846 | ₩167,073 | ₩163,708 | ₩165,457 | -0.83% | 506.1만 |
|---|
| 2026.08.05 | ₩166,058 | ₩166,058 | ₩163,414 | ₩164,709 | -0.81% | 678.8만 |
|---|
| 2026.08.04 | ₩164,936 | ₩166,753 | ₩162,653 | ₩165,951 | +0.62% | 568.3만 |
|---|
| 2026.08.03 | ₩166,926 | ₩168,275 | ₩164,923 | ₩165,965 | -0.58% | 507.6만 |
|---|
| 2026.07.31 | ₩167,794 | ₩168,769 | ₩166,432 | ₩167,500 | -0.18% | 431.3만 |
|---|
| 2026.07.30 | ₩172,482 | ₩172,669 | ₩167,247 | ₩168,622 | -2.24% | 474.4만 |
|---|
| 2026.07.29 | ₩173,269 | ₩173,991 | ₩171,413 | ₩172,375 | -0.52% | 366.8만 |
|---|
| 2026.07.28 | ₩173,363 | ₩177,142 | ₩172,562 | ₩172,588 | -0.45% | 364.2만 |
|---|
| 2026.07.27 | ₩173,269 | ₩174,765 | ₩171,787 | ₩172,041 | -0.71% | 297.1만 |
|---|
| 2026.07.24 | ₩172,722 | ₩174,939 | ₩172,615 | ₩174,298 | +0.91% | 285.7만 |
|---|
| 2026.07.23 | ₩172,068 | ₩173,216 | ₩170,345 | ₩172,615 | +0.32% | 346만 |
|---|
| 2026.07.22 | ₩169,784 | ₩170,906 | ₩168,863 | ₩170,866 | +0.64% | 341만 |
|---|
| 2026.07.21 | ₩167,060 | ₩168,155 | ₩166,419 | ₩168,141 | +0.65% | 411.3만 |
|---|
| 2026.07.20 | ₩168,141 | ₩170,291 | ₩166,940 | ₩168,061 | -0.05% | 430.9만 |
|---|
| 2026.07.17 | ₩170,879 | ₩172,615 | ₩166,472 | ₩166,940 | -2.31% | 489만 |
|---|
| 2026.07.16 | ₩166,526 | ₩168,609 | ₩166,058 | ₩168,409 | +1.13% | 351.9만 |
|---|
| 2026.07.15 | ₩168,542 | ₩169,277 | ₩165,724 | ₩166,045 | -1.48% | 348.2만 |
|---|
| 2026.07.14 | ₩169,837 | ₩170,572 | ₩168,101 | ₩168,756 | -0.64% | 239.2만 |
|---|
| 2026.07.13 | ₩167,727 | ₩169,971 | ₩167,594 | ₩169,410 | +1.00% | 236.2만 |
|---|
| 2026.07.10 | ₩167,140 | ₩168,475 | ₩166,512 | ₩167,567 | +0.26% | 280.1만 |
|---|
| 2026.07.09 | ₩168,956 | ₩169,864 | ₩166,632 | ₩167,273 | -1.00% | 380.8만 |
|---|
| 2026.07.08 | ₩171,266 | ₩171,894 | ₩168,983 | ₩169,317 | -1.14% | 257만 |
|---|
| 2026.07.07 | ₩170,198 | ₩174,097 | ₩169,490 | ₩171,226 | +0.60% | 341.6만 |
|---|
| 2026.07.06 | ₩172,495 | ₩172,855 | ₩167,968 | ₩168,222 | -2.48% | 575.8만 |
|---|
| 2026.07.02 | ₩168,929 | ₩173,149 | ₩168,662 | ₩173,069 | +2.45% | 512.3만 |
|---|
| 2026.07.01 | ₩169,036 | ₩169,343 | ₩167,247 | ₩167,955 | -0.64% | 425.8만 |
|---|
| 2026.06.30 | ₩170,465 | ₩170,839 | ₩168,782 | ₩169,036 | -0.84% | 388.2만 |
|---|
| 2026.06.29 | ₩171,293 | ₩171,800 | ₩170,398 | ₩171,373 | +0.05% | 281.9만 |
|---|
| 2026.06.26 | ₩170,732 | ₩171,573 | ₩170,265 | ₩171,467 | +0.43% | 445만 |
|---|
| 2026.06.25 | ₩169,183 | ₩171,146 | ₩167,888 | ₩169,744 | +0.33% | 398.5만 |
|---|
| 2026.06.24 | ₩168,075 | ₩168,983 | ₩166,566 | ₩168,969 | +0.53% | 442만 |
|---|
| 2026.06.23 | ₩166,592 | ₩167,701 | ₩164,856 | ₩166,993 | +0.24% | 367.4만 |
|---|
| 2026.06.22 | ₩164,896 | ₩166,552 | ₩164,723 | ₩164,950 | +0.03% | 380.3만 |
|---|
| 2026.06.18 | ₩164,255 | ₩167,260 | ₩164,028 | ₩165,404 | +0.70% | 886.6만 |
|---|
| 2026.06.17 | ₩167,193 | ₩168,008 | ₩164,269 | ₩165,230 | -1.17% | 326.7만 |
|---|
| 2026.06.16 | ₩166,953 | ₩169,557 | ₩166,926 | ₩168,342 | +0.83% | 355.9만 |
|---|
| 2026.06.15 | ₩165,591 | ₩168,288 | ₩164,336 | ₩167,300 | +1.03% | 401.9만 |
|---|
| 2026.06.12 | ₩166,512 | ₩167,581 | ₩165,898 | ₩166,886 | +0.22% | 245.1만 |
|---|
| 2026.06.11 | ₩167,647 | ₩168,596 | ₩165,698 | ₩165,845 | -1.08% | 328.7만 |
|---|
| 2026.06.10 | ₩166,913 | ₩167,741 | ₩164,856 | ₩166,980 | +0.04% | 288.3만 |
|---|
| 2026.06.09 | ₩163,441 | ₩166,793 | ₩162,399 | ₩165,350 | +1.17% | 300.9만 |
|---|
| 2026.06.08 | ₩165,417 | ₩166,339 | ₩162,786 | ₩162,987 | -1.47% | 305.9만 |
|---|
| 2026.06.05 | ₩163,588 | ₩167,327 | ₩163,281 | ₩165,885 | +1.40% | 336.3만 |
|---|
| 2026.06.04 | ₩162,359 | ₩163,882 | ₩160,383 | ₩162,680 | +0.20% | 348.2만 |
|---|
| 2026.06.03 | ₩162,039 | ₩164,883 | ₩161,585 | ₩161,638 | -0.25% | 350만 |
|---|
| 2026.06.02 | ₩160,329 | ₩161,905 | ₩159,929 | ₩161,705 | +0.86% | 344.5만 |
|---|
| 2026.06.01 | ₩162,145 | ₩163,134 | ₩159,969 | ₩160,102 | -1.26% | 321.6만 |
|---|
| 2026.05.29 | ₩165,537 | ₩166,152 | ₩163,307 | ₩163,895 | -0.99% | 390.3만 |
|---|
| 2026.05.28 | ₩167,140 | ₩168,195 | ₩165,123 | ₩165,270 | -1.12% | 304.8만 |
|---|
| 2026.05.27 | ₩166,285 | ₩167,794 | ₩165,751 | ₩167,394 | +0.67% | 312.9만 |
|---|
| 2026.05.26 | ₩167,861 | ₩168,008 | ₩166,859 | ₩166,886 | -0.58% | 287.7만 |
|---|
| 2026.05.22 | ₩166,192 | ₩168,115 | ₩165,885 | ₩167,821 | +0.98% | 244.6만 |
|---|
| 2026.05.21 | ₩165,164 | ₩166,673 | ₩164,589 | ₩166,472 | +0.79% | 220.6만 |
|---|
| 2026.05.20 | ₩166,526 | ₩167,193 | ₩165,150 | ₩165,337 | -0.71% | 398.9만 |
|---|
| 2026.05.19 | ₩164,002 | ₩166,472 | ₩163,601 | ₩166,339 | +1.42% | 438.2만 |
|---|
| 2026.05.18 | ₩162,653 | ₩164,189 | ₩161,852 | ₩164,042 | +0.85% | 286.6만 |
|---|
| 2026.05.15 | ₩164,189 | ₩164,603 | ₩161,451 | ₩161,518 | -1.63% | 383.2만 |
|---|
| 2026.05.14 | ₩165,457 | ₩166,125 | ₩164,803 | ₩166,005 | +0.33% | 248.3만 |
|---|
| 2026.05.13 | ₩165,577 | ₩166,299 | ₩164,042 | ₩165,457 | -0.07% | 340.4만 |
|---|
| 2026.05.12 | ₩166,926 | ₩168,035 | ₩165,391 | ₩167,020 | +0.06% | 333.8만 |
|---|
| 2026.05.11 | ₩166,299 | ₩167,407 | ₩166,098 | ₩166,793 | +0.30% | 225.6만 |
|---|
| 2026.05.08 | ₩166,980 | ₩167,848 | ₩164,830 | ₩165,818 | -0.70% | 258.6만 |
|---|
| 2026.05.07 | ₩166,926 | ₩167,060 | ₩165,658 | ₩166,753 | -0.10% | 329.6만 |
|---|
| 2026.05.06 | ₩169,650 | ₩170,251 | ₩166,926 | ₩167,647 | -1.18% | 594.7만 |
|---|
| 2026.05.05 | ₩172,134 | ₩172,655 | ₩170,345 | ₩170,372 | -1.02% | 399.4만 |
|---|
| 2026.05.04 | ₩170,932 | ₩172,268 | ₩169,263 | ₩170,198 | -0.43% | 336.6만 |
|---|
| 2026.05.01 | ₩172,855 | ₩174,538 | ₩171,720 | ₩171,734 | -0.65% | 257.9만 |
|---|
| 2026.04.30 | ₩169,637 | ₩173,390 | ₩168,409 | ₩173,002 | +1.98% | 380만 |
|---|
| 2026.04.29 | ₩170,011 | ₩170,852 | ₩168,729 | ₩168,943 | -0.63% | 232.2만 |
|---|
| 2026.04.28 | ₩171,560 | ₩171,734 | ₩169,731 | ₩170,665 | -0.52% | 216.7만 |
|---|
| 2026.04.27 | ₩170,478 | ₩171,387 | ₩169,410 | ₩169,717 | -0.45% | 232.3만 |
|---|
| 2026.04.24 | ₩170,652 | ₩171,266 | ₩169,290 | ₩169,958 | -0.41% | 240만 |
|---|
| 2026.04.23 | ₩168,796 | ₩171,360 | ₩168,262 | ₩170,986 | +1.30% | 262.5만 |
|---|
| 2026.04.22 | ₩169,263 | ₩169,944 | ₩166,793 | ₩167,260 | -1.18% | 305.3만 |
|---|
| 2026.04.21 | ₩171,560 | ₩171,614 | ₩167,781 | ₩167,821 | -2.18% | 284.3만 |
|---|
| 2026.04.20 | ₩171,106 | ₩172,508 | ₩170,372 | ₩170,746 | -0.21% | 271.1만 |
|---|
| 2026.04.17 | ₩170,278 | ₩171,200 | ₩168,168 | ₩170,973 | +0.41% | 346.2만 |
|---|
| 2026.04.16 | ₩170,572 | ₩172,281 | ₩169,757 | ₩171,774 | +0.70% | 271.3만 |
|---|
| 2026.04.15 | ₩172,602 | ₩172,602 | ₩170,839 | ₩170,906 | -0.98% | 329.5만 |
|---|
| 2026.04.14 | ₩173,403 | ₩173,737 | ₩171,440 | ₩173,310 | -0.05% | 250.6만 |
|---|
| 2026.04.13 | ₩176,047 | ₩176,434 | ₩173,269 | ₩174,137 | -1.08% | 358만 |
|---|
| 2026.04.10 | ₩176,822 | ₩178,304 | ₩175,994 | ₩175,994 | -0.47% | 275.9만 |
|---|
| 2026.04.09 | ₩175,313 | ₩179,119 | ₩175,313 | ₩177,610 | +1.31% | 311.9만 |
|---|
| 2026.04.08 | ₩174,031 | ₩175,820 | ₩172,882 | ₩175,740 | +0.98% | 371.7만 |
|---|
| 2026.04.07 | ₩175,606 | ₩177,449 | ₩175,139 | ₩176,034 | +0.24% | 256.3만 |
|---|
| 2026.04.06 | ₩175,780 | ₩177,209 | ₩174,939 | ₩175,486 | -0.17% | 282만 |
|---|
| 2026.04.02 | ₩176,141 | ₩177,650 | ₩174,805 | ₩176,568 | +0.24% | 372.1만 |
|---|
| 2026.04.01 | ₩174,178 | ₩176,101 | ₩173,416 | ₩174,805 | +0.36% | 431.5만 |
|---|
| 2026.03.31 | ₩177,155 | ₩177,155 | ₩173,269 | ₩174,859 | -1.30% | 537.6만 |
|---|
| 2026.03.30 | ₩175,540 | ₩177,222 | ₩175,032 | ₩175,887 | +0.20% | 396.9만 |
|---|
| 2026.03.27 | ₩173,002 | ₩175,219 | ₩172,295 | ₩173,590 | +0.34% | 479.8만 |
|---|
| 2026.03.26 | ₩171,373 | ₩173,443 | ₩170,799 | ₩172,775 | +0.82% | 318.2만 |
|---|
| 2026.03.25 | ₩171,200 | ₩172,268 | ₩169,837 | ₩171,146 | -0.03% | 336.9만 |
|---|
| 2026.03.24 | ₩169,570 | ₩172,388 | ₩169,397 | ₩170,105 | +0.32% | 442.3만 |
|---|
| 2026.03.23 | ₩170,826 | ₩171,093 | ₩169,530 | ₩170,051 | -0.45% | 432.1만 |
|---|
| 2026.03.20 | ₩174,178 | ₩174,324 | ₩169,290 | ₩169,343 | -2.78% | 764.5만 |
|---|
| 2026.03.19 | ₩174,605 | ₩175,486 | ₩172,108 | ₩173,256 | -0.77% | 554.3만 |
|---|
| 2026.03.18 | ₩176,688 | ₩177,129 | ₩174,538 | ₩174,605 | -1.18% | 345.5만 |
|---|
| 2026.03.17 | ₩179,319 | ₩179,599 | ₩177,329 | ₩177,543 | -0.99% | 394.9만 |
|---|
| 2026.03.16 | ₩178,745 | ₩179,306 | ₩177,676 | ₩178,224 | -0.29% | 497.4만 |
|---|
| 2026.03.13 | ₩176,928 | ₩179,105 | ₩176,928 | ₩177,810 | +0.50% | 471만 |
|---|
| 2026.03.12 | ₩173,603 | ₩177,877 | ₩173,550 | ₩176,034 | +1.40% | 584.2만 |
|---|
| 2026.03.11 | ₩172,936 | ₩174,271 | ₩172,482 | ₩173,643 | +0.41% | 425만 |
|---|
| 2026.03.10 | ₩172,936 | ₩174,525 | ₩171,667 | ₩173,189 | +0.15% | 817.7만 |
|---|
| 2026.03.09 | ₩176,087 | ₩176,915 | ₩174,324 | ₩175,046 | -0.59% | 705.7만 |
|---|
| 2026.03.06 | ₩175,473 | ₩177,115 | ₩173,910 | ₩176,942 | +0.84% | 504.1만 |
|---|
| 2026.03.05 | ₩174,952 | ₩175,914 | ₩172,976 | ₩175,753 | +0.46% | 486.1만 |
|---|
| 2026.03.04 | ₩175,606 | ₩177,155 | ₩174,351 | ₩176,114 | +0.29% | 370.2만 |
|---|
| 2026.03.03 | ₩174,738 | ₩176,675 | ₩171,587 | ₩175,513 | +0.44% | 358만 |
|---|
| 2026.03.02 | ₩174,939 | ₩176,541 | ₩174,338 | ₩175,780 | +0.48% | 503.4만 |
|---|
| 2026.02.27 | ₩173,430 | ₩175,700 | ₩172,669 | ₩174,738 | +0.75% | 469.1만 |
|---|
| 2026.02.26 | ₩172,628 | ₩173,336 | ₩171,253 | ₩172,575 | -0.03% | 373.8만 |
|---|
| 2026.02.25 | ₩171,039 | ₩172,495 | ₩168,636 | ₩172,174 | +0.66% | 385.4만 |
|---|
| 2026.02.24 | ₩170,746 | ₩171,694 | ₩168,956 | ₩171,547 | +0.47% | 423.2만 |
|---|
| 2026.02.23 | ₩169,370 | ₩171,747 | ₩169,343 | ₩170,652 | +0.76% | 489.1만 |
|---|
| 2026.02.20 | ₩169,837 | ₩170,011 | ₩167,033 | ₩169,303 | -0.31% | 503.9만 |
|---|
| 2026.02.19 | ₩167,781 | ₩169,277 | ₩167,327 | ₩168,756 | +0.58% | 548.4만 |
|---|
| 2026.02.18 | ₩169,464 | ₩169,464 | ₩166,632 | ₩167,247 | -1.31% | 411.2만 |
|---|
| 2026.02.17 | ₩171,600 | ₩172,268 | ₩168,489 | ₩169,210 | -1.39% | 425.3만 |
|---|
| 2026.02.13 | ₩167,073 | ₩171,280 | ₩166,900 | ₩171,200 | +2.47% | 556.9만 |
|---|
| 2026.02.12 | ₩167,460 | ₩171,053 | ₩167,340 | ₩168,409 | +0.57% | 709.5만 |
|---|
| 2026.02.11 | ₩165,951 | ₩167,460 | ₩164,149 | ₩167,193 | +0.75% | 598만 |
|---|
| 2026.02.10 | ₩163,187 | ₩166,085 | ₩160,863 | ₩165,110 | +1.18% | 660.9만 |
|---|
| 2026.02.09 | ₩162,239 | ₩163,000 | ₩161,291 | ₩162,546 | +0.19% | 428.9만 |
|---|
| 2026.02.06 | ₩165,591 | ₩165,965 | ₩162,039 | ₩162,733 | -1.73% | 441.2만 |
|---|
| 2026.02.05 | ₩164,295 | ₩165,658 | ₩163,494 | ₩164,803 | +0.31% | 422.4만 |
|---|
| 2026.02.04 | ₩163,508 | ₩164,723 | ₩162,399 | ₩163,200 | -0.19% | 568만 |
|---|
| 2026.02.03 | ₩159,555 | ₩162,786 | ₩159,555 | ₩162,479 | +1.83% | 416.9만 |
|---|
| 2026.02.02 | ₩162,199 | ₩162,920 | ₩158,967 | ₩159,568 | -1.62% | 427.3만 |
|---|
| 2026.01.30 | ₩161,211 | ₩162,159 | ₩160,383 | ₩162,052 | +0.52% | 560.3만 |
|---|
| 2026.01.29 | ₩160,757 | ₩162,573 | ₩160,636 | ₩161,438 | +0.42% | 429.8만 |
|---|
| 2026.01.28 | ₩160,516 | ₩161,718 | ₩159,715 | ₩160,570 | +0.03% | 446.3만 |
|---|
| 2026.01.27 | ₩158,620 | ₩160,677 | ₩157,845 | ₩160,636 | +1.27% | 481.3만 |
|---|
| 2026.01.26 | ₩157,792 | ₩159,849 | ₩157,592 | ₩158,620 | +0.52% | 395.6만 |
|---|
| 2026.01.23 | ₩157,431 | ₩157,498 | ₩155,241 | ₩156,817 | -0.39% | 449.1만 |
|---|
| 2026.01.22 | ₩159,114 | ₩159,595 | ₩157,071 | ₩157,191 | -1.21% | 380.7만 |
|---|
| 2026.01.21 | ₩160,503 | ₩161,371 | ₩158,193 | ₩159,408 | -0.68% | 475.2만 |
|---|
| 2026.01.20 | ₩159,007 | ₩159,782 | ₩157,712 | ₩159,648 | +0.40% | 459.5만 |
|---|
| 2026.01.16 | ₩158,246 | ₩159,448 | ₩157,391 | ₩159,208 | +0.61% | 450만 |
|---|
| 2026.01.15 | ₩158,420 | ₩159,461 | ₩158,179 | ₩158,780 | +0.23% | 371.6만 |
|---|
| 2026.01.14 | ₩157,004 | ₩159,301 | ₩156,710 | ₩158,486 | +0.94% | 455.5만 |
|---|
| 2026.01.13 | ₩155,549 | ₩156,991 | ₩154,881 | ₩156,764 | +0.78% | 328.4만 |
|---|
| 2026.01.12 | ₩155,936 | ₩156,897 | ₩155,268 | ₩155,856 | -0.05% | 300.8만 |
|---|
| 2026.01.09 | ₩156,764 | ₩157,926 | ₩155,922 | ₩155,976 | -0.50% | 288.5만 |
|---|
| 2026.01.08 | ₩155,589 | ₩158,380 | ₩155,161 | ₩156,670 | +0.70% | 321.4만 |
|---|
| 2026.01.07 | ₩157,739 | ₩157,979 | ₩154,841 | ₩155,161 | -1.63% | 322.8만 |
|---|
| 2026.01.06 | ₩155,922 | ₩157,458 | ₩155,442 | ₩157,231 | +0.84% | 330.4만 |
|---|
| 2026.01.05 | ₩156,243 | ₩156,243 | ₩153,706 | ₩155,989 | -0.16% | 431만 |
|---|
| 2026.01.02 | ₩156,483 | ₩157,672 | ₩155,415 | ₩156,831 | +0.22% | 262만 |
|---|
| 2025.12.31 | ₩157,178 | ₩157,325 | ₩156,377 | ₩156,523 | -0.42% | 197.4만 |
|---|
| 2025.12.30 | ₩157,031 | ₩157,498 | ₩156,577 | ₩157,151 | +0.08% | 183.5만 |
|---|
| 2025.12.29 | ₩156,644 | ₩157,618 | ₩156,350 | ₩156,937 | +0.19% | 248.9만 |
|---|
| 2025.12.26 | ₩156,457 | ₩157,311 | ₩155,936 | ₩156,483 | +0.02% | 144만 |
|---|
| 2025.12.24 | ₩156,497 | ₩156,924 | ₩156,003 | ₩156,884 | +0.25% | 106.1만 |
|---|
| 2025.12.23 | ₩155,402 | ₩156,497 | ₩155,068 | ₩155,963 | +0.36% | 362.8만 |
|---|
| 2025.12.22 | ₩153,973 | ₩155,522 | ₩153,572 | ₩155,308 | +0.87% | 247.7만 |
|---|
| 2025.12.19 | ₩156,817 | ₩156,897 | ₩154,307 | ₩154,320 | -1.59% | 689.9만 |
|---|
| 2025.12.18 | ₩156,697 | ₩157,325 | ₩155,776 | ₩156,977 | +0.18% | 461.1만 |
|---|
| 2025.12.17 | ₩154,200 | ₩157,458 | ₩154,106 | ₩156,817 | +1.70% | 443.7만 |
|---|
| 2025.12.16 | ₩156,216 | ₩156,537 | ₩153,893 | ₩154,360 | -1.19% | 322.2만 |
|---|
| 2025.12.15 | ₩154,654 | ₩156,176 | ₩154,120 | ₩155,882 | +0.79% | 379.7만 |
|---|
| 2025.12.12 | ₩152,904 | ₩154,040 | ₩152,771 | ₩153,973 | +0.70% | 295.6만 |
|---|
| 2025.12.11 | ₩152,985 | ₩154,240 | ₩152,223 | ₩152,758 | -0.15% | 299.2만 |
|---|
| 2025.12.10 | ₩153,946 | ₩154,106 | ₩152,103 | ₩152,237 | -1.11% | 336.6만 |
|---|
| 2025.12.09 | ₩154,640 | ₩155,188 | ₩153,639 | ₩153,893 | -0.48% | 293만 |
|---|
| 2025.12.08 | ₩155,175 | ₩155,468 | ₩152,410 | ₩153,866 | -0.84% | 521.7만 |
|---|
| 2025.12.05 | ₩157,365 | ₩157,819 | ₩155,442 | ₩155,602 | -1.12% | 398.3만 |
|---|
| 2025.12.04 | ₩158,086 | ₩159,501 | ₩157,365 | ₩157,538 | -0.35% | 315.1만 |
|---|
| 2025.12.03 | ₩160,076 | ₩160,997 | ₩158,072 | ₩158,406 | -1.04% | 332.8만 |
|---|
| 2025.12.02 | ₩161,718 | ₩161,772 | ₩159,408 | ₩159,835 | -1.16% | 355.4만 |
|---|
| 2025.12.01 | ₩164,536 | ₩164,870 | ₩161,144 | ₩161,251 | -2.00% | 405.1만 |
|---|
| 2025.11.28 | ₩164,456 | ₩165,764 | ₩164,309 | ₩165,511 | +0.64% | 144만 |
|---|
| 2025.11.26 | ₩163,468 | ₩165,057 | ₩162,853 | ₩164,830 | +0.83% | 337.4만 |
|---|
| 2025.11.25 | ₩163,267 | ₩164,229 | ₩162,372 | ₩162,827 | -0.27% | 283.5만 |
|---|
| 2025.11.24 | ₩164,349 | ₩164,803 | ₩162,119 | ₩163,040 | -0.80% | 344.3만 |
|---|
| 2025.11.21 | ₩164,175 | ₩164,776 | ₩162,800 | ₩163,988 | -0.11% | 440.7만 |
|---|
| 2025.11.20 | ₩163,294 | ₩164,229 | ₩162,733 | ₩163,641 | +0.21% | 263.9만 |
|---|
| 2025.11.19 | ₩165,431 | ₩165,431 | ₩162,186 | ₩163,227 | -1.33% | 341.1만 |
|---|
| 2025.11.18 | ₩167,794 | ₩168,168 | ₩165,310 | ₩165,324 | -1.47% | 377.4만 |
|---|
| 2025.11.17 | ₩164,696 | ₩167,207 | ₩164,068 | ₩167,167 | +1.50% | 388만 |
|---|
| 2025.11.14 | ₩164,696 | ₩165,858 | ₩163,254 | ₩163,868 | -0.50% | 387.8만 |
|---|
| 2025.11.13 | ₩165,270 | ₩166,379 | ₩164,389 | ₩165,043 | -0.14% | 327.8만 |
|---|
| 2025.11.12 | ₩165,137 | ₩165,978 | ₩164,830 | ₩165,457 | +0.19% | 323.9만 |
|---|
| 2025.11.11 | ₩164,429 | ₩165,885 | ₩163,334 | ₩165,150 | +0.44% | 310.2만 |
|---|
| 2025.11.10 | ₩164,322 | ₩165,164 | ₩162,706 | ₩164,162 | -0.10% | 444.2만 |
|---|
| 2025.11.07 | ₩165,724 | ₩167,888 | ₩163,468 | ₩165,137 | -0.35% | 545.7만 |
|---|
| 2025.11.06 | ₩165,057 | ₩166,739 | ₩164,790 | ₩165,591 | +0.32% | 467.5만 |
|---|
| 2025.11.05 | ₩165,310 | ₩166,232 | ₩164,482 | ₩165,284 | -0.02% | 382.2만 |
|---|
| 2025.11.04 | ₩166,045 | ₩166,272 | ₩164,910 | ₩165,364 | -0.41% | 317만 |
|---|
| 2025.11.03 | ₩165,417 | ₩165,591 | ₩163,281 | ₩165,150 | -0.16% | 336.6만 |
|---|
| 2025.10.31 | ₩166,045 | ₩166,833 | ₩165,257 | ₩165,991 | -0.03% | 296.2만 |
|---|
| 2025.10.30 | ₩166,285 | ₩168,101 | ₩166,098 | ₩167,207 | +0.55% | 266.6만 |
|---|
| 2025.10.29 | ₩167,794 | ₩168,355 | ₩165,350 | ₩165,978 | -1.08% | 368.6만 |
|---|
| 2025.10.28 | ₩169,410 | ₩170,064 | ₩167,434 | ₩167,794 | -0.95% | 315.9만 |
|---|
| 2025.10.27 | ₩169,597 | ₩170,372 | ₩168,609 | ₩170,251 | +0.39% | 230.8만 |
|---|
| 2025.10.24 | ₩169,998 | ₩171,520 | ₩169,570 | ₩170,091 | +0.05% | 217.5만 |
|---|
| 2025.10.23 | ₩173,416 | ₩173,416 | ₩169,824 | ₩169,944 | -2.00% | 253.1만 |
|---|
| 2025.10.22 | ₩171,667 | ₩173,643 | ₩170,251 | ₩172,308 | +0.37% | 314.3만 |
|---|
| 2025.10.21 | ₩172,936 | ₩172,936 | ₩169,944 | ₩171,373 | -0.90% | 262.9만 |
|---|
| 2025.10.20 | ₩172,268 | ₩172,535 | ₩170,519 | ₩172,188 | -0.05% | 375.9만 |
|---|
| 2025.10.17 | ₩171,159 | ₩171,800 | ₩169,757 | ₩171,640 | +0.28% | 312.1만 |
|---|
| 2025.10.16 | ₩172,054 | ₩172,949 | ₩170,131 | ₩170,131 | -1.12% | 278.5만 |
|---|
| 2025.10.15 | ₩171,173 | ₩172,255 | ₩169,691 | ₩171,827 | +0.38% | 302.3만 |
|---|
| 2025.10.14 | ₩169,477 | ₩171,587 | ₩168,649 | ₩170,692 | +0.72% | 271.3만 |
|---|
| 2025.10.13 | ₩168,542 | ₩169,530 | ₩167,848 | ₩168,382 | -0.10% | 213.6만 |
|---|
| 2025.10.10 | ₩167,314 | ₩169,958 | ₩166,953 | ₩169,624 | +1.38% | 295.5만 |
|---|