시장 데이터를 불러오는 중
전체 종목
에버소스 에너지 과거 주가
Eversource Energy (D/B/A) Common Stock · ES · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eversource Energy (D/B/A) Common Stock · ES · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,963 | ₩88,419 | ₩87,722 | ₩88,137 | +0.20% | 213.7만 |
| 2026.10.08 | ₩87,507 | ₩88,204 | ₩86,931 | ₩88,084 | +0.66% | 331.4만 |
| 2026.10.07 | ₩87,279 | ₩88,070 | ₩87,105 | ₩87,480 | +0.23% | 229만 |
| 2026.10.06 | ₩87,185 | ₩87,762 | ₩86,515 | ₩87,507 | +0.37% | 281.2만 |
| 2026.10.05 | ₩86,528 | ₩87,373 | ₩85,858 | ₩86,743 | +0.25% | 232.5만 |
| 2026.10.02 | ₩86,662 | ₩87,896 | ₩86,274 | ₩86,488 | -0.20% | 254.4만 |
| 2026.10.01 | ₩86,488 | ₩86,488 | ₩84,718 | ₩86,233 | -0.29% | 229.6만 |
| 2026.09.30 | ₩86,206 | ₩87,078 | ₩85,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,032 |
| -0.20% |
| 390.5만 |
| 2026.09.29 | ₩84,195 | ₩85,898 | ₩84,141 | ₩85,684 | +1.77% | 296.5만 |
|---|
| 2026.09.28 | ₩85,254 | ₩85,335 | ₩84,101 | ₩84,852 | -0.47% | 325.6만 |
|---|
| 2026.09.25 | ₩85,684 | ₩85,804 | ₩84,678 | ₩85,375 | -0.36% | 286.7만 |
|---|
| 2026.09.24 | ₩86,917 | ₩87,480 | ₩85,482 | ₩85,549 | -1.57% | 257.1만 |
|---|
| 2026.09.23 | ₩88,540 | ₩88,633 | ₩86,783 | ₩87,038 | -1.70% | 289.1만 |
|---|
| 2026.09.22 | ₩89,518 | ₩89,934 | ₩88,888 | ₩89,009 | -0.57% | 233.6만 |
|---|
| 2026.09.21 | ₩89,773 | ₩90,403 | ₩89,304 | ₩89,693 | -0.09% | 252만 |
|---|
| 2026.09.18 | ₩92,080 | ₩92,080 | ₩90,739 | ₩90,806 | -1.38% | 575.8만 |
|---|
| 2026.09.17 | ₩91,651 | ₩92,589 | ₩90,806 | ₩92,509 | +0.94% | 259.1만 |
|---|
| 2026.09.16 | ₩90,967 | ₩91,356 | ₩90,229 | ₩90,993 | +0.03% | 244.5만 |
|---|
| 2026.09.15 | ₩91,664 | ₩91,664 | ₩89,921 | ₩90,122 | -1.68% | 203.7만 |
|---|
| 2026.09.14 | ₩92,348 | ₩92,656 | ₩91,087 | ₩91,624 | -0.78% | 177.6만 |
|---|
| 2026.09.11 | ₩93,555 | ₩93,635 | ₩91,597 | ₩91,878 | -1.79% | 175.7만 |
|---|
| 2026.09.10 | ₩94,735 | ₩95,003 | ₩92,442 | ₩92,509 | -2.35% | 211만 |
|---|
| 2026.09.09 | ₩95,754 | ₩96,075 | ₩93,957 | ₩94,453 | -1.36% | 258.8만 |
|---|
| 2026.09.08 | ₩95,164 | ₩96,733 | ₩95,097 | ₩95,861 | +0.73% | 188.3만 |
|---|
| 2026.09.04 | ₩94,895 | ₩96,236 | ₩94,895 | ₩95,271 | +0.40% | 169.6만 |
|---|
| 2026.09.03 | ₩94,909 | ₩96,022 | ₩94,547 | ₩95,834 | +0.97% | 156.3만 |
|---|
| 2026.09.02 | ₩94,440 | ₩94,922 | ₩93,327 | ₩94,453 | +0.01% | 186.9만 |
|---|
| 2026.09.01 | ₩94,520 | ₩94,949 | ₩93,957 | ₩94,533 | +0.01% | 156.4만 |
|---|
| 2026.08.31 | ₩93,943 | ₩94,399 | ₩93,407 | ₩94,051 | +0.11% | 287.2만 |
|---|
| 2026.08.28 | ₩95,713 | ₩96,129 | ₩94,426 | ₩94,989 | -0.76% | 151.4만 |
|---|
| 2026.08.27 | ₩95,351 | ₩95,351 | ₩94,399 | ₩95,097 | -0.27% | 196.1만 |
|---|
| 2026.08.26 | ₩95,217 | ₩96,411 | ₩94,989 | ₩96,102 | +0.93% | 168.8만 |
|---|
| 2026.08.25 | ₩95,794 | ₩96,008 | ₩94,882 | ₩95,244 | -0.57% | 175.1만 |
|---|
| 2026.08.24 | ₩94,587 | ₩95,606 | ₩94,037 | ₩95,539 | +1.01% | 167.7만 |
|---|
| 2026.08.21 | ₩97,229 | ₩97,229 | ₩94,051 | ₩94,145 | -3.17% | 209.1만 |
|---|
| 2026.08.20 | ₩95,928 | ₩97,550 | ₩95,928 | ₩96,746 | +0.85% | 193.4만 |
|---|
| 2026.08.19 | ₩97,215 | ₩97,725 | ₩95,928 | ₩96,531 | -0.70% | 128.1만 |
|---|
| 2026.08.18 | ₩97,832 | ₩97,899 | ₩96,733 | ₩96,840 | -1.01% | 189.9만 |
|---|
| 2026.08.17 | ₩96,733 | ₩97,095 | ₩96,022 | ₩96,424 | -0.32% | 229.1만 |
|---|
| 2026.08.14 | ₩95,901 | ₩97,269 | ₩95,901 | ₩97,028 | +1.17% | 172.2만 |
|---|
| 2026.08.13 | ₩96,384 | ₩97,188 | ₩96,129 | ₩96,840 | +0.47% | 169.5만 |
|---|
| 2026.08.12 | ₩95,418 | ₩96,196 | ₩95,070 | ₩95,941 | +0.55% | 179만 |
|---|
| 2026.08.11 | ₩95,472 | ₩96,062 | ₩94,694 | ₩95,378 | -0.10% | 224.2만 |
|---|
| 2026.08.10 | ₩96,156 | ₩96,344 | ₩95,043 | ₩95,432 | -0.75% | 198.7만 |
|---|
| 2026.08.07 | ₩96,438 | ₩97,953 | ₩95,660 | ₩96,987 | +0.57% | 149.2만 |
|---|
| 2026.08.06 | ₩97,913 | ₩98,100 | ₩95,901 | ₩96,625 | -1.31% | 289.7만 |
|---|
| 2026.08.05 | ₩97,778 | ₩97,778 | ₩96,357 | ₩97,175 | -0.62% | 225.2만 |
|---|
| 2026.08.04 | ₩95,593 | ₩97,913 | ₩94,815 | ₩97,483 | +1.98% | 266.6만 |
|---|
| 2026.08.03 | ₩95,848 | ₩97,483 | ₩95,646 | ₩96,478 | +0.66% | 281.3만 |
|---|
| 2026.07.31 | ₩96,545 | ₩97,711 | ₩95,646 | ₩95,995 | -0.57% | 527.7만 |
|---|
| 2026.07.30 | ₩101,359 | ₩101,359 | ₩98,194 | ₩99,012 | -2.32% | 354.4만 |
|---|
| 2026.07.29 | ₩101,037 | ₩101,935 | ₩99,481 | ₩100,246 | -0.78% | 246.2만 |
|---|
| 2026.07.28 | ₩100,836 | ₩102,673 | ₩100,474 | ₩101,090 | +0.25% | 256.3만 |
|---|
| 2026.07.27 | ₩100,031 | ₩101,479 | ₩99,937 | ₩100,152 | +0.12% | 191만 |
|---|
| 2026.07.24 | ₩100,594 | ₩101,318 | ₩100,085 | ₩100,447 | -0.15% | 147.1만 |
|---|
| 2026.07.23 | ₩98,932 | ₩100,568 | ₩98,771 | ₩100,058 | +1.14% | 210.4만 |
|---|
| 2026.07.22 | ₩98,798 | ₩100,138 | ₩98,556 | ₩99,843 | +1.06% | 160.3만 |
|---|
| 2026.07.21 | ₩98,503 | ₩99,401 | ₩97,497 | ₩97,953 | -0.56% | 190.3만 |
|---|
| 2026.07.20 | ₩100,138 | ₩101,225 | ₩98,932 | ₩99,294 | -0.84% | 168.1만 |
|---|
| 2026.07.17 | ₩101,680 | ₩102,203 | ₩99,669 | ₩100,058 | -1.60% | 276.4만 |
|---|
| 2026.07.16 | ₩98,945 | ₩100,742 | ₩98,744 | ₩100,621 | +1.69% | 130.3만 |
|---|
| 2026.07.15 | ₩99,937 | ₩100,474 | ₩98,663 | ₩98,945 | -0.99% | 223.4만 |
|---|
| 2026.07.14 | ₩101,117 | ₩101,908 | ₩99,817 | ₩100,085 | -1.02% | 160.6만 |
|---|
| 2026.07.13 | ₩100,447 | ₩102,163 | ₩100,112 | ₩100,380 | -0.07% | 250.7만 |
|---|
| 2026.07.10 | ₩99,240 | ₩100,393 | ₩99,227 | ₩100,326 | +1.09% | 145.2만 |
|---|
| 2026.07.09 | ₩99,066 | ₩100,152 | ₩98,865 | ₩99,133 | +0.07% | 202.3만 |
|---|
| 2026.07.08 | ₩100,112 | ₩100,246 | ₩98,824 | ₩98,958 | -1.15% | 172만 |
|---|
| 2026.07.07 | ₩99,294 | ₩101,412 | ₩99,240 | ₩100,232 | +0.95% | 212.5만 |
|---|
| 2026.07.06 | ₩99,763 | ₩99,830 | ₩97,618 | ₩98,194 | -1.57% | 237만 |
|---|
| 2026.07.02 | ₩98,301 | ₩100,071 | ₩97,819 | ₩99,817 | +1.54% | 234.4만 |
|---|
| 2026.07.01 | ₩97,068 | ₩98,047 | ₩96,411 | ₩96,813 | -0.26% | 279.1만 |
|---|
| 2026.06.30 | ₩98,328 | ₩98,422 | ₩96,853 | ₩96,907 | -1.45% | 248.1만 |
|---|
| 2026.06.29 | ₩98,422 | ₩98,932 | ₩97,966 | ₩98,918 | +0.50% | 293.2만 |
|---|
| 2026.06.26 | ₩96,920 | ₩98,543 | ₩96,800 | ₩98,529 | +1.66% | 387.5만 |
|---|
| 2026.06.25 | ₩96,424 | ₩97,537 | ₩95,861 | ₩96,652 | +0.24% | 193.4만 |
|---|
| 2026.06.24 | ₩95,512 | ₩96,183 | ₩94,480 | ₩96,156 | +0.67% | 319.5만 |
|---|
| 2026.06.23 | ₩94,185 | ₩95,593 | ₩93,689 | ₩95,244 | +1.12% | 350.1만 |
|---|
| 2026.06.22 | ₩92,924 | ₩94,292 | ₩92,670 | ₩94,024 | +1.18% | 234.7만 |
|---|
| 2026.06.18 | ₩93,421 | ₩94,104 | ₩92,415 | ₩93,313 | -0.11% | 608.4만 |
|---|
| 2026.06.17 | ₩93,072 | ₩94,010 | ₩92,080 | ₩92,589 | -0.52% | 250.2만 |
|---|
| 2026.06.16 | ₩93,179 | ₩94,936 | ₩93,179 | ₩93,581 | +0.43% | 199.6만 |
|---|
| 2026.06.15 | ₩92,093 | ₩93,742 | ₩91,758 | ₩92,871 | +0.84% | 245.7만 |
|---|
| 2026.06.12 | ₩90,953 | ₩92,281 | ₩90,283 | ₩92,106 | +1.27% | 324.6만 |
|---|
| 2026.06.11 | ₩92,737 | ₩93,823 | ₩91,691 | ₩91,758 | -1.06% | 367.9만 |
|---|
| 2026.06.10 | ₩93,648 | ₩93,876 | ₩91,946 | ₩92,763 | -0.95% | 404.6만 |
|---|
| 2026.06.09 | ₩91,785 | ₩93,622 | ₩91,208 | ₩93,072 | +1.40% | 303.1만 |
|---|
| 2026.06.08 | ₩94,453 | ₩94,694 | ₩90,859 | ₩91,302 | -3.34% | 282.1만 |
|---|
| 2026.06.05 | ₩93,890 | ₩95,821 | ₩93,729 | ₩94,668 | +0.83% | 310.6만 |
|---|
| 2026.06.04 | ₩92,200 | ₩93,783 | ₩91,704 | ₩93,702 | +1.63% | 264.2만 |
|---|
| 2026.06.03 | ₩91,610 | ₩93,099 | ₩91,315 | ₩91,423 | -0.20% | 349.2만 |
|---|
| 2026.06.02 | ₩89,679 | ₩92,147 | ₩89,679 | ₩91,865 | +2.44% | 233.5만 |
|---|
| 2026.06.01 | ₩90,564 | ₩91,248 | ₩89,304 | ₩89,317 | -1.38% | 229.8만 |
|---|
| 2026.05.29 | ₩92,777 | ₩92,924 | ₩91,248 | ₩91,543 | -1.33% | 611.8만 |
|---|
| 2026.05.28 | ₩93,112 | ₩94,386 | ₩92,576 | ₩92,643 | -0.50% | 276.7만 |
|---|
| 2026.05.27 | ₩93,166 | ₩94,104 | ₩92,790 | ₩93,353 | +0.20% | 211.2만 |
|---|
| 2026.05.26 | ₩94,533 | ₩94,533 | ₩93,139 | ₩93,461 | -1.13% | 249.7만 |
|---|
| 2026.05.22 | ₩93,850 | ₩94,279 | ₩92,924 | ₩93,863 | +0.01% | 257.9만 |
|---|
| 2026.05.21 | ₩92,643 | ₩94,078 | ₩92,160 | ₩93,367 | +0.78% | 249.4만 |
|---|
| 2026.05.20 | ₩92,857 | ₩93,179 | ₩92,200 | ₩92,589 | -0.29% | 187.5만 |
|---|
| 2026.05.19 | ₩90,980 | ₩92,737 | ₩90,497 | ₩92,267 | +1.41% | 222.3만 |
|---|
| 2026.05.18 | ₩89,867 | ₩91,342 | ₩89,840 | ₩91,288 | +1.58% | 198.6만 |
|---|
| 2026.05.15 | ₩91,838 | ₩91,838 | ₩89,612 | ₩90,068 | -1.93% | 249만 |
|---|
| 2026.05.14 | ₩91,919 | ₩92,522 | ₩91,382 | ₩92,267 | +0.38% | 168.1만 |
|---|
| 2026.05.13 | ₩91,342 | ₩92,039 | ₩90,819 | ₩91,516 | +0.19% | 197.1만 |
|---|
| 2026.05.12 | ₩90,176 | ₩92,455 | ₩89,626 | ₩92,160 | +2.20% | 287.6만 |
|---|
| 2026.05.11 | ₩90,095 | ₩91,315 | ₩89,974 | ₩90,162 | +0.07% | 273만 |
|---|
| 2026.05.08 | ₩90,833 | ₩91,436 | ₩88,942 | ₩89,183 | -1.82% | 362.1만 |
|---|
| 2026.05.07 | ₩90,766 | ₩91,128 | ₩89,130 | ₩89,894 | -0.96% | 367.1만 |
|---|
| 2026.05.06 | ₩92,133 | ₩92,898 | ₩91,664 | ₩91,878 | -0.28% | 196.9만 |
|---|
| 2026.05.05 | ₩93,313 | ₩93,783 | ₩92,348 | ₩92,388 | -0.99% | 200만 |
|---|
| 2026.05.04 | ₩94,668 | ₩95,137 | ₩92,294 | ₩93,112 | -1.64% | 179.6만 |
|---|
| 2026.05.01 | ₩94,802 | ₩96,223 | ₩94,091 | ₩95,298 | +0.52% | 215만 |
|---|
| 2026.04.30 | ₩92,549 | ₩95,338 | ₩92,388 | ₩94,802 | +2.43% | 469.6만 |
|---|
| 2026.04.29 | ₩91,248 | ₩92,200 | ₩90,752 | ₩92,147 | +0.98% | 188만 |
|---|
| 2026.04.28 | ₩92,857 | ₩92,978 | ₩91,758 | ₩91,959 | -0.97% | 161.7만 |
|---|
| 2026.04.27 | ₩92,267 | ₩92,831 | ₩91,557 | ₩92,147 | -0.13% | 143.6만 |
|---|
| 2026.04.24 | ₩92,428 | ₩92,790 | ₩91,329 | ₩92,039 | -0.42% | 165.6만 |
|---|
| 2026.04.23 | ₩90,631 | ₩92,321 | ₩90,631 | ₩92,214 | +1.75% | 143.3만 |
|---|
| 2026.04.22 | ₩90,497 | ₩91,356 | ₩89,599 | ₩89,907 | -0.65% | 145.4만 |
|---|
| 2026.04.21 | ₩92,147 | ₩92,187 | ₩89,586 | ₩89,599 | -2.76% | 163.7만 |
|---|
| 2026.04.20 | ₩92,348 | ₩93,260 | ₩91,423 | ₩91,865 | -0.52% | 132.9만 |
|---|
| 2026.04.17 | ₩93,005 | ₩93,005 | ₩91,382 | ₩92,857 | -0.16% | 165만 |
|---|
| 2026.04.16 | ₩92,133 | ₩93,112 | ₩91,744 | ₩92,763 | +0.68% | 147.8만 |
|---|
| 2026.04.15 | ₩91,972 | ₩92,817 | ₩91,315 | ₩92,214 | +0.26% | 192만 |
|---|
| 2026.04.14 | ₩92,026 | ₩92,723 | ₩91,221 | ₩92,536 | +0.55% | 149.8만 |
|---|
| 2026.04.13 | ₩93,608 | ₩93,850 | ₩91,275 | ₩92,093 | -1.62% | 191.4만 |
|---|
| 2026.04.10 | ₩94,641 | ₩94,963 | ₩93,514 | ₩93,823 | -0.86% | 223.7만 |
|---|
| 2026.04.09 | ₩93,541 | ₩95,472 | ₩93,541 | ₩94,627 | +1.16% | 261.4만 |
|---|
| 2026.04.08 | ₩92,857 | ₩94,346 | ₩92,495 | ₩93,796 | +1.01% | 242.7만 |
|---|
| 2026.04.07 | ₩93,005 | ₩93,581 | ₩92,831 | ₩93,179 | +0.19% | 134.5만 |
|---|
| 2026.04.06 | ₩92,777 | ₩93,984 | ₩92,509 | ₩93,112 | +0.36% | 135만 |
|---|
| 2026.04.02 | ₩93,689 | ₩93,729 | ₩92,656 | ₩93,152 | -0.57% | 252.3만 |
|---|
| 2026.04.01 | ₩91,878 | ₩93,528 | ₩91,181 | ₩93,394 | +1.65% | 246.7만 |
|---|
| 2026.03.31 | ₩92,267 | ₩92,951 | ₩91,262 | ₩92,898 | +0.68% | 306.3만 |
|---|
| 2026.03.30 | ₩91,959 | ₩93,514 | ₩91,315 | ₩91,731 | -0.25% | 302.5만 |
|---|
| 2026.03.27 | ₩90,618 | ₩91,356 | ₩89,907 | ₩90,631 | +0.01% | 245.8만 |
|---|
| 2026.03.26 | ₩89,840 | ₩91,919 | ₩89,800 | ₩91,128 | +1.43% | 201.6만 |
|---|
| 2026.03.25 | ₩91,811 | ₩92,455 | ₩89,800 | ₩89,894 | -2.09% | 349.6만 |
|---|
| 2026.03.24 | ₩89,840 | ₩91,315 | ₩89,518 | ₩90,471 | +0.70% | 269.4만 |
|---|
| 2026.03.23 | ₩90,538 | ₩91,637 | ₩89,518 | ₩90,712 | +0.19% | 290.4만 |
|---|
| 2026.03.20 | ₩92,388 | ₩93,421 | ₩88,928 | ₩89,398 | -3.24% | 724.1만 |
|---|
| 2026.03.19 | ₩97,537 | ₩97,939 | ₩93,099 | ₩93,353 | -4.29% | 462.6만 |
|---|
| 2026.03.18 | ₩96,813 | ₩98,234 | ₩96,344 | ₩97,537 | +0.75% | 303만 |
|---|
| 2026.03.17 | ₩98,784 | ₩99,066 | ₩96,893 | ₩97,135 | -1.67% | 227.9만 |
|---|
| 2026.03.16 | ₩98,476 | ₩99,012 | ₩96,719 | ₩98,154 | -0.33% | 270만 |
|---|
| 2026.03.13 | ₩99,589 | ₩99,589 | ₩97,765 | ₩98,020 | -1.58% | 224.5만 |
|---|
| 2026.03.12 | ₩99,200 | ₩99,991 | ₩98,020 | ₩98,167 | -1.04% | 199.8만 |
|---|
| 2026.03.11 | ₩99,240 | ₩99,428 | ₩98,154 | ₩99,146 | -0.09% | 143.4만 |
|---|
| 2026.03.10 | ₩98,583 | ₩99,334 | ₩97,752 | ₩98,704 | +0.12% | 203.9만 |
|---|
| 2026.03.09 | ₩99,897 | ₩100,527 | ₩97,524 | ₩99,025 | -0.87% | 259.1만 |
|---|
| 2026.03.06 | ₩98,570 | ₩100,259 | ₩97,953 | ₩99,817 | +1.27% | 193.9만 |
|---|
| 2026.03.05 | ₩98,945 | ₩99,347 | ₩97,872 | ₩99,052 | +0.11% | 217.3만 |
|---|
| 2026.03.04 | ₩100,205 | ₩101,251 | ₩99,186 | ₩100,997 | +0.79% | 233.7만 |
|---|
| 2026.03.03 | ₩98,556 | ₩100,916 | ₩96,987 | ₩100,205 | +1.67% | 208.4만 |
|---|
| 2026.03.02 | ₩102,190 | ₩102,190 | ₩99,562 | ₩99,790 | -2.35% | 245.5만 |
|---|
| 2026.02.27 | ₩100,795 | ₩102,458 | ₩100,594 | ₩102,190 | +1.38% | 317.2만 |
|---|
| 2026.02.26 | ₩100,675 | ₩101,144 | ₩100,192 | ₩100,635 | -0.04% | 177만 |
|---|
| 2026.02.25 | ₩100,420 | ₩100,688 | ₩98,181 | ₩100,460 | +0.04% | 318.8만 |
|---|
| 2026.02.24 | ₩100,340 | ₩100,943 | ₩99,173 | ₩100,742 | +0.40% | 233.7만 |
|---|
| 2026.02.23 | ₩98,382 | ₩100,541 | ₩98,382 | ₩100,393 | +2.04% | 245.6만 |
|---|
| 2026.02.20 | ₩99,012 | ₩99,602 | ₩98,020 | ₩98,637 | -0.38% | 476만 |
|---|
| 2026.02.19 | ₩96,156 | ₩99,428 | ₩96,156 | ₩98,784 | +2.73% | 264.2만 |
|---|
| 2026.02.18 | ₩98,154 | ₩98,570 | ₩95,995 | ₩96,169 | -2.02% | 226.4만 |
|---|
| 2026.02.17 | ₩100,568 | ₩100,568 | ₩96,880 | ₩97,926 | -2.63% | 411.5만 |
|---|
| 2026.02.13 | ₩95,740 | ₩99,401 | ₩94,654 | ₩98,368 | +2.75% | 427.9만 |
|---|
| 2026.02.12 | ₩94,265 | ₩95,955 | ₩93,903 | ₩94,292 | +0.03% | 281.1만 |
|---|
| 2026.02.11 | ₩92,656 | ₩94,198 | ₩91,476 | ₩94,158 | +1.62% | 274만 |
|---|
| 2026.02.10 | ₩90,377 | ₩93,447 | ₩90,377 | ₩92,924 | +2.82% | 232.3만 |
|---|
| 2026.02.09 | ₩90,833 | ₩90,873 | ₩89,304 | ₩90,685 | -0.16% | 261.2만 |
|---|
| 2026.02.06 | ₩91,932 | ₩92,482 | ₩90,001 | ₩90,323 | -1.75% | 303.7만 |
|---|
| 2026.02.05 | ₩91,932 | ₩92,737 | ₩90,578 | ₩90,819 | -1.21% | 254.9만 |
|---|
| 2026.02.04 | ₩92,656 | ₩93,045 | ₩91,275 | ₩91,503 | -1.24% | 333.2만 |
|---|
| 2026.02.03 | ₩90,967 | ₩93,139 | ₩90,967 | ₩91,905 | +1.03% | 314.2만 |
|---|
| 2026.02.02 | ₩92,670 | ₩93,112 | ₩90,846 | ₩91,061 | -1.74% | 316.1만 |
|---|
| 2026.01.30 | ₩92,241 | ₩92,857 | ₩91,382 | ₩92,696 | +0.49% | 331.6만 |
|---|
| 2026.01.29 | ₩94,078 | ₩94,989 | ₩92,120 | ₩92,415 | -1.77% | 296.8만 |
|---|
| 2026.01.28 | ₩95,204 | ₩95,713 | ₩93,514 | ₩93,729 | -1.55% | 314.2만 |
|---|
| 2026.01.27 | ₩94,104 | ₩95,016 | ₩93,702 | ₩94,708 | +0.64% | 192.8만 |
|---|
| 2026.01.26 | ₩93,313 | ₩95,298 | ₩93,313 | ₩94,305 | +1.06% | 158.8만 |
|---|
| 2026.01.23 | ₩94,426 | ₩94,560 | ₩92,361 | ₩93,300 | -1.19% | 244.2만 |
|---|
| 2026.01.22 | ₩95,566 | ₩95,968 | ₩94,238 | ₩94,466 | -1.15% | 147.5만 |
|---|
| 2026.01.21 | ₩95,633 | ₩96,008 | ₩94,600 | ₩95,713 | +0.08% | 201.6만 |
|---|
| 2026.01.20 | ₩93,233 | ₩94,989 | ₩92,898 | ₩94,922 | +1.81% | 258.4만 |
|---|
| 2026.01.16 | ₩93,058 | ₩94,292 | ₩92,589 | ₩94,010 | +1.02% | 320.4만 |
|---|
| 2026.01.15 | ₩93,783 | ₩95,687 | ₩93,179 | ₩93,447 | -0.36% | 250.4만 |
|---|
| 2026.01.14 | ₩92,106 | ₩94,587 | ₩91,758 | ₩93,796 | +1.83% | 304.3만 |
|---|
| 2026.01.13 | ₩92,187 | ₩92,415 | ₩90,645 | ₩91,718 | -0.51% | 174.4만 |
|---|
| 2026.01.12 | ₩90,283 | ₩92,804 | ₩89,666 | ₩92,187 | +2.11% | 322.7만 |
|---|
| 2026.01.09 | ₩91,074 | ₩92,562 | ₩90,712 | ₩90,900 | -0.19% | 200.3만 |
|---|
| 2026.01.08 | ₩87,990 | ₩91,436 | ₩87,869 | ₩90,672 | +3.05% | 269.3만 |
|---|
| 2026.01.07 | ₩90,538 | ₩90,792 | ₩87,829 | ₩87,990 | -2.81% | 176.8만 |
|---|
| 2026.01.06 | ₩90,189 | ₩90,766 | ₩89,867 | ₩90,390 | +0.22% | 215.6만 |
|---|
| 2026.01.05 | ₩91,061 | ₩91,154 | ₩88,714 | ₩89,907 | -1.27% | 244.7만 |
|---|
| 2026.01.02 | ₩90,900 | ₩91,758 | ₩89,813 | ₩91,262 | +0.40% | 126.9만 |
|---|
| 2025.12.31 | ₩90,645 | ₩90,886 | ₩90,202 | ₩90,283 | -0.40% | 156.4만 |
|---|
| 2025.12.30 | ₩90,229 | ₩91,114 | ₩90,229 | ₩90,578 | +0.39% | 159.5만 |
|---|
| 2025.12.29 | ₩90,015 | ₩91,061 | ₩89,974 | ₩90,108 | +0.10% | 164.5만 |
|---|
| 2025.12.26 | ₩89,827 | ₩90,243 | ₩89,505 | ₩90,162 | +0.37% | 87.6만 |
|---|
| 2025.12.24 | ₩89,183 | ₩90,176 | ₩89,049 | ₩90,055 | +0.98% | 84.4만 |
|---|
| 2025.12.23 | ₩88,499 | ₩89,639 | ₩88,271 | ₩88,996 | +0.56% | 211.5만 |
|---|
| 2025.12.22 | ₩88,499 | ₩89,076 | ₩85,979 | ₩88,553 | +0.06% | 405.6만 |
|---|
| 2025.12.19 | ₩90,980 | ₩91,315 | ₩89,974 | ₩90,055 | -1.02% | 498.4만 |
|---|
| 2025.12.18 | ₩90,296 | ₩91,423 | ₩90,229 | ₩91,154 | +0.95% | 230.7만 |
|---|
| 2025.12.17 | ₩90,068 | ₩90,739 | ₩89,478 | ₩90,216 | +0.16% | 323.2만 |
|---|
| 2025.12.16 | ₩92,120 | ₩92,227 | ₩89,961 | ₩91,034 | -1.18% | 249.7만 |
|---|
| 2025.12.15 | ₩91,704 | ₩92,080 | ₩90,698 | ₩91,677 | -0.03% | 258.4만 |
|---|
| 2025.12.12 | ₩90,926 | ₩91,651 | ₩90,725 | ₩91,329 | +0.44% | 176.7만 |
|---|
| 2025.12.11 | ₩90,953 | ₩92,308 | ₩90,336 | ₩90,511 | -0.49% | 159.2만 |
|---|
| 2025.12.10 | ₩90,926 | ₩91,128 | ₩89,921 | ₩90,685 | -0.27% | 250.5만 |
|---|
| 2025.12.09 | ₩90,269 | ₩91,677 | ₩90,108 | ₩90,953 | +0.76% | 352.1만 |
|---|
| 2025.12.08 | ₩89,706 | ₩90,538 | ₩88,902 | ₩89,438 | -0.30% | 266.9만 |
|---|
| 2025.12.05 | ₩89,921 | ₩90,471 | ₩88,996 | ₩89,492 | -0.48% | 298만 |
|---|
| 2025.12.04 | ₩88,191 | ₩89,934 | ₩87,655 | ₩89,921 | +1.96% | 349.3만 |
|---|
| 2025.12.03 | ₩89,183 | ₩89,894 | ₩88,204 | ₩88,459 | -0.81% | 185.5만 |
|---|
| 2025.12.02 | ₩89,693 | ₩89,840 | ₩88,499 | ₩88,915 | -0.87% | 183.9만 |
|---|
| 2025.12.01 | ₩89,505 | ₩90,417 | ₩88,513 | ₩89,237 | -0.30% | 254.8만 |
|---|
| 2025.11.28 | ₩89,183 | ₩90,283 | ₩89,156 | ₩90,082 | +1.01% | 82.3만 |
|---|
| 2025.11.26 | ₩88,727 | ₩89,545 | ₩88,473 | ₩89,438 | +0.80% | 154.4만 |
|---|
| 2025.11.25 | ₩88,352 | ₩88,701 | ₩87,614 | ₩88,419 | +0.08% | 235.7만 |
|---|
| 2025.11.24 | ₩87,829 | ₩88,285 | ₩86,890 | ₩88,070 | +0.27% | 403.5만 |
|---|
| 2025.11.21 | ₩85,818 | ₩87,252 | ₩85,214 | ₩86,555 | +0.86% | 420.6만 |
|---|
| 2025.11.20 | ₩87,641 | ₩88,338 | ₩85,080 | ₩85,214 | -2.77% | 581.9만 |
|---|
| 2025.11.19 | ₩94,413 | ₩95,928 | ₩86,944 | ₩87,507 | -7.31% | 1040.5만 |
|---|
| 2025.11.18 | ₩99,683 | ₩100,125 | ₩99,173 | ₩99,951 | +0.27% | 271만 |
|---|
| 2025.11.17 | ₩98,730 | ₩99,548 | ₩98,476 | ₩99,267 | +0.54% | 180.5만 |
|---|
| 2025.11.14 | ₩98,435 | ₩99,562 | ₩98,234 | ₩98,288 | -0.15% | 252.7만 |
|---|
| 2025.11.13 | ₩98,516 | ₩99,522 | ₩98,060 | ₩98,811 | +0.30% | 214.2만 |
|---|
| 2025.11.12 | ₩98,529 | ₩98,851 | ₩97,644 | ₩98,704 | +0.18% | 204.7만 |
|---|
| 2025.11.11 | ₩97,765 | ₩98,529 | ₩97,054 | ₩98,328 | +0.58% | 259.2만 |
|---|
| 2025.11.10 | ₩97,752 | ₩97,953 | ₩96,022 | ₩97,229 | -0.53% | 277.9만 |
|---|
| 2025.11.07 | ₩96,357 | ₩98,087 | ₩96,236 | ₩97,939 | +1.64% | 270.2만 |
|---|
| 2025.11.06 | ₩96,223 | ₩98,033 | ₩95,405 | ₩95,928 | -0.31% | 271.7만 |
|---|
| 2025.11.05 | ₩99,213 | ₩99,615 | ₩96,639 | ₩97,765 | -1.46% | 316.8만 |
|---|
| 2025.11.04 | ₩100,447 | ₩100,447 | ₩98,663 | ₩98,985 | -1.46% | 340.7만 |
|---|
| 2025.11.03 | ₩98,382 | ₩100,071 | ₩96,960 | ₩99,709 | +1.35% | 263.9만 |
|---|
| 2025.10.31 | ₩98,570 | ₩99,683 | ₩97,537 | ₩98,972 | +0.41% | 310.4만 |
|---|
| 2025.10.30 | ₩98,556 | ₩99,615 | ₩98,395 | ₩98,958 | +0.41% | 235.9만 |
|---|
| 2025.10.29 | ₩99,991 | ₩100,192 | ₩98,382 | ₩98,972 | -1.02% | 196.1만 |
|---|
| 2025.10.28 | ₩100,688 | ₩100,903 | ₩98,395 | ₩100,407 | -0.28% | 228.7만 |
|---|
| 2025.10.27 | ₩99,455 | ₩100,273 | ₩98,865 | ₩100,179 | +0.73% | 168만 |
|---|
| 2025.10.24 | ₩99,079 | ₩100,635 | ₩98,824 | ₩100,125 | +1.06% | 180.7만 |
|---|
| 2025.10.23 | ₩98,462 | ₩99,253 | ₩97,886 | ₩99,079 | +0.63% | 233.6만 |
|---|
| 2025.10.22 | ₩98,167 | ₩98,623 | ₩97,416 | ₩98,047 | -0.12% | 277.2만 |
|---|
| 2025.10.21 | ₩99,414 | ₩99,481 | ₩97,765 | ₩98,167 | -1.25% | 254.4만 |
|---|
| 2025.10.20 | ₩97,953 | ₩98,368 | ₩96,733 | ₩97,685 | -0.27% | 234.4만 |
|---|
| 2025.10.17 | ₩96,411 | ₩97,309 | ₩95,901 | ₩97,296 | +0.92% | 284.4만 |
|---|
| 2025.10.16 | ₩96,733 | ₩97,443 | ₩95,459 | ₩95,687 | -1.08% | 211.6만 |
|---|
| 2025.10.15 | ₩95,338 | ₩97,188 | ₩94,815 | ₩96,867 | +1.60% | 209.4만 |
|---|
| 2025.10.14 | ₩94,936 | ₩95,606 | ₩94,305 | ₩94,654 | -0.30% | 298.7만 |
|---|
| 2025.10.13 | ₩95,941 | ₩96,652 | ₩94,668 | ₩95,164 | -0.81% | 297.1만 |
|---|
| 2025.10.10 | ₩97,537 | ₩97,644 | ₩96,438 | ₩97,014 | -0.54% | 145.9만 |
|---|