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 | ₩87,979 | ₩88,435 | ₩87,737 | ₩88,153 | +0.20% | 213.7만 |
| 2026.10.08 | ₩87,523 | ₩88,220 | ₩86,946 | ₩88,099 | +0.66% | 331.4만 |
| 2026.10.07 | ₩87,295 | ₩88,086 | ₩87,120 | ₩87,496 | +0.23% | 229만 |
| 2026.10.06 | ₩87,201 | ₩87,778 | ₩86,530 | ₩87,523 | +0.37% | 281.2만 |
| 2026.10.05 | ₩86,544 | ₩87,389 | ₩85,873 | ₩86,758 | +0.25% | 232.5만 |
| 2026.10.02 | ₩86,678 | ₩87,912 | ₩86,289 | ₩86,504 | -0.20% | 254.4만 |
| 2026.10.01 | ₩86,504 | ₩86,504 | ₩84,733 | ₩86,249 | -0.29% | 229.6만 |
| 2026.09.30 | ₩86,222 | ₩87,094 | ₩85,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,048 |
| -0.20% |
| 390.5만 |
| 2026.09.29 | ₩84,210 | ₩85,913 | ₩84,157 | ₩85,699 | +1.77% | 296.5만 |
|---|
| 2026.09.28 | ₩85,270 | ₩85,350 | ₩84,116 | ₩84,867 | -0.47% | 310.1만 |
|---|
| 2026.09.25 | ₩85,699 | ₩85,820 | ₩84,693 | ₩85,390 | -0.36% | 286.7만 |
|---|
| 2026.09.24 | ₩86,933 | ₩87,496 | ₩85,498 | ₩85,565 | -1.57% | 257.1만 |
|---|
| 2026.09.23 | ₩88,555 | ₩88,649 | ₩86,799 | ₩87,053 | -1.70% | 289.1만 |
|---|
| 2026.09.22 | ₩89,535 | ₩89,944 | ₩89,307 | ₩89,749 | +0.24% | 26.9만 |
|---|
| 2026.09.21 | ₩89,789 | ₩90,420 | ₩89,320 | ₩89,709 | -0.09% | 252만 |
|---|
| 2026.09.18 | ₩92,096 | ₩92,096 | ₩90,755 | ₩90,822 | -1.38% | 575.8만 |
|---|
| 2026.09.17 | — | — | — | ₩92,525 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩91,010 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩90,138 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩91,640 | — | — |
|---|
| 2026.08.27 | ₩95,368 | ₩95,355 | ₩94,416 | ₩95,114 | -0.27% | 196.1만 |
|---|
| 2026.08.26 | ₩95,234 | ₩96,428 | ₩95,006 | ₩96,120 | +0.93% | 168.8만 |
|---|
| 2026.08.25 | ₩95,811 | ₩96,026 | ₩94,899 | ₩95,261 | -0.57% | 175.1만 |
|---|
| 2026.08.24 | ₩94,604 | ₩95,623 | ₩94,054 | ₩95,556 | +1.01% | 167.7만 |
|---|
| 2026.08.21 | ₩97,246 | ₩97,246 | ₩94,068 | ₩94,161 | -3.17% | 209.1만 |
|---|
| 2026.08.20 | ₩95,945 | ₩97,568 | ₩95,945 | ₩96,763 | +0.85% | 193.4만 |
|---|
| 2026.08.19 | ₩97,233 | ₩97,742 | ₩95,945 | ₩96,549 | -0.70% | 128.1만 |
|---|
| 2026.08.18 | ₩97,850 | ₩97,917 | ₩96,750 | ₩96,857 | -1.01% | 189.9만 |
|---|
| 2026.08.17 | ₩96,750 | ₩97,112 | ₩96,039 | ₩96,441 | -0.32% | 229.1만 |
|---|
| 2026.08.14 | ₩95,918 | ₩97,286 | ₩95,918 | ₩97,045 | +1.17% | 172.2만 |
|---|
| 2026.08.13 | ₩96,401 | ₩97,206 | ₩96,146 | ₩96,857 | +0.47% | 169.5만 |
|---|
| 2026.08.12 | ₩95,436 | ₩96,213 | ₩95,087 | ₩95,959 | +0.55% | 179만 |
|---|
| 2026.08.11 | ₩95,489 | ₩96,079 | ₩94,711 | ₩95,395 | -0.10% | 224.2만 |
|---|
| 2026.08.10 | ₩96,173 | ₩96,361 | ₩95,060 | ₩95,449 | -0.75% | 198.7만 |
|---|
| 2026.08.07 | ₩96,455 | ₩97,970 | ₩95,677 | ₩97,005 | +0.57% | 149.2만 |
|---|
| 2026.08.06 | ₩97,930 | ₩98,118 | ₩95,918 | ₩96,643 | -1.31% | 289.7만 |
|---|
| 2026.08.05 | ₩97,796 | ₩97,796 | ₩96,374 | ₩97,192 | -0.62% | 225.2만 |
|---|
| 2026.08.04 | ₩95,610 | ₩97,930 | ₩94,832 | ₩97,501 | +1.98% | 266.6만 |
|---|
| 2026.08.03 | ₩95,865 | ₩97,501 | ₩95,664 | ₩96,495 | +0.66% | 281.3만 |
|---|
| 2026.07.31 | ₩96,562 | ₩97,729 | ₩95,664 | ₩96,012 | -0.57% | 527.7만 |
|---|
| 2026.07.30 | ₩101,377 | ₩101,377 | ₩98,212 | ₩99,030 | -2.32% | 354.4만 |
|---|
| 2026.07.29 | ₩101,055 | ₩101,953 | ₩99,499 | ₩100,264 | -0.78% | 246.2만 |
|---|
| 2026.07.28 | ₩100,854 | ₩102,691 | ₩100,492 | ₩101,109 | +0.25% | 256.3만 |
|---|
| 2026.07.27 | ₩100,049 | ₩101,497 | ₩99,955 | ₩100,170 | +0.12% | 191만 |
|---|
| 2026.07.24 | ₩100,612 | ₩101,337 | ₩100,103 | ₩100,465 | -0.15% | 147.1만 |
|---|
| 2026.07.23 | ₩98,949 | ₩100,586 | ₩98,788 | ₩100,076 | +1.14% | 210.4만 |
|---|
| 2026.07.22 | ₩98,815 | ₩100,156 | ₩98,574 | ₩99,861 | +1.06% | 160.3만 |
|---|
| 2026.07.21 | ₩98,520 | ₩99,419 | ₩97,514 | ₩97,970 | -0.56% | 190.3만 |
|---|
| 2026.07.20 | ₩100,156 | ₩101,243 | ₩98,949 | ₩99,311 | -0.84% | 168.1만 |
|---|
| 2026.07.17 | ₩101,699 | ₩102,222 | ₩99,687 | ₩100,076 | -1.60% | 276.4만 |
|---|
| 2026.07.16 | ₩98,963 | ₩100,760 | ₩98,762 | ₩100,639 | +1.69% | 130.3만 |
|---|
| 2026.07.15 | ₩99,955 | ₩100,492 | ₩98,681 | ₩98,963 | -0.99% | 223.4만 |
|---|
| 2026.07.14 | ₩101,135 | ₩101,927 | ₩99,834 | ₩100,103 | -1.02% | 160.6만 |
|---|
| 2026.07.13 | ₩100,465 | ₩102,181 | ₩100,130 | ₩100,398 | -0.07% | 250.7만 |
|---|
| 2026.07.10 | ₩99,258 | ₩100,411 | ₩99,244 | ₩100,344 | +1.09% | 145.2만 |
|---|
| 2026.07.09 | ₩99,083 | ₩100,170 | ₩98,882 | ₩99,150 | +0.07% | 202.3만 |
|---|
| 2026.07.08 | ₩100,130 | ₩100,264 | ₩98,842 | ₩98,976 | -1.15% | 172만 |
|---|
| 2026.07.07 | ₩99,311 | ₩101,430 | ₩99,258 | ₩100,250 | +0.95% | 212.5만 |
|---|
| 2026.07.06 | ₩99,781 | ₩99,848 | ₩97,635 | ₩98,212 | -1.57% | 237만 |
|---|
| 2026.07.02 | ₩98,319 | ₩100,089 | ₩97,836 | ₩99,834 | +1.54% | 234.4만 |
|---|
| 2026.07.01 | ₩97,085 | ₩98,064 | ₩96,428 | ₩96,830 | -0.26% | 279.1만 |
|---|
| 2026.06.30 | ₩98,346 | ₩98,440 | ₩96,871 | ₩96,924 | -1.45% | 248.1만 |
|---|
| 2026.06.29 | ₩98,440 | ₩98,949 | ₩97,984 | ₩98,936 | +0.50% | 293.2만 |
|---|
| 2026.06.26 | ₩96,938 | ₩98,560 | ₩96,817 | ₩98,547 | +1.66% | 387.5만 |
|---|
| 2026.06.25 | ₩96,441 | ₩97,555 | ₩95,878 | ₩96,669 | +0.24% | 193.4만 |
|---|
| 2026.06.24 | ₩95,529 | ₩96,200 | ₩94,497 | ₩96,173 | +0.67% | 319.5만 |
|---|
| 2026.06.23 | ₩94,202 | ₩95,610 | ₩93,705 | ₩95,261 | +1.12% | 350.1만 |
|---|
| 2026.06.22 | ₩92,941 | ₩94,309 | ₩92,686 | ₩94,041 | +1.18% | 234.7만 |
|---|
| 2026.06.18 | ₩93,437 | ₩94,121 | ₩92,431 | ₩93,330 | -0.11% | 608.4만 |
|---|
| 2026.06.17 | ₩93,089 | ₩94,027 | ₩92,096 | ₩92,606 | -0.52% | 250.2만 |
|---|
| 2026.06.16 | ₩93,196 | ₩94,953 | ₩93,196 | ₩93,598 | +0.43% | 199.6만 |
|---|
| 2026.06.15 | ₩92,109 | ₩93,759 | ₩91,774 | ₩92,887 | +0.84% | 245.7만 |
|---|
| 2026.06.12 | ₩90,970 | ₩92,297 | ₩90,299 | ₩92,123 | +1.27% | 324.6만 |
|---|
| 2026.06.11 | ₩92,753 | ₩93,840 | ₩91,707 | ₩91,774 | -1.06% | 367.9만 |
|---|
| 2026.06.10 | ₩93,665 | ₩93,893 | ₩91,962 | ₩92,780 | -0.95% | 404.6만 |
|---|
| 2026.06.09 | ₩91,801 | ₩93,638 | ₩91,224 | ₩93,089 | +1.40% | 303.1만 |
|---|
| 2026.06.08 | ₩94,470 | ₩94,711 | ₩90,876 | ₩91,318 | -3.34% | 282.1만 |
|---|
| 2026.06.05 | ₩93,907 | ₩95,838 | ₩93,746 | ₩94,684 | +0.83% | 310.6만 |
|---|
| 2026.06.04 | ₩92,217 | ₩93,799 | ₩91,721 | ₩93,719 | +1.63% | 264.2만 |
|---|
| 2026.06.03 | ₩91,627 | ₩93,115 | ₩91,332 | ₩91,439 | -0.20% | 349.2만 |
|---|
| 2026.06.02 | ₩89,695 | ₩92,163 | ₩89,695 | ₩91,882 | +2.44% | 233.5만 |
|---|
| 2026.06.01 | ₩90,581 | ₩91,265 | ₩89,320 | ₩89,333 | -1.38% | 229.8만 |
|---|
| 2026.05.29 | ₩92,793 | ₩92,941 | ₩91,265 | ₩91,560 | -1.33% | 611.8만 |
|---|
| 2026.05.28 | ₩93,129 | ₩94,403 | ₩92,592 | ₩92,659 | -0.50% | 276.7만 |
|---|
| 2026.05.27 | ₩93,182 | ₩94,121 | ₩92,807 | ₩93,370 | +0.20% | 211.2만 |
|---|
| 2026.05.26 | ₩94,550 | ₩94,550 | ₩93,156 | ₩93,477 | -1.13% | 249.7만 |
|---|
| 2026.05.22 | ₩93,866 | ₩94,296 | ₩92,941 | ₩93,880 | +0.01% | 257.9만 |
|---|
| 2026.05.21 | ₩92,659 | ₩94,094 | ₩92,177 | ₩93,384 | +0.78% | 249.4만 |
|---|
| 2026.05.20 | ₩92,874 | ₩93,196 | ₩92,217 | ₩92,606 | -0.29% | 187.5만 |
|---|
| 2026.05.19 | ₩90,996 | ₩92,753 | ₩90,514 | ₩92,284 | +1.41% | 222.3만 |
|---|
| 2026.05.18 | ₩89,883 | ₩91,358 | ₩89,856 | ₩91,305 | +1.58% | 198.6만 |
|---|
| 2026.05.15 | ₩91,855 | ₩91,855 | ₩89,628 | ₩90,084 | -1.93% | 249만 |
|---|
| 2026.05.14 | ₩91,935 | ₩92,539 | ₩91,399 | ₩92,284 | +0.38% | 168.1만 |
|---|
| 2026.05.13 | ₩91,358 | ₩92,056 | ₩90,835 | ₩91,533 | +0.19% | 197.1만 |
|---|
| 2026.05.12 | ₩90,192 | ₩92,472 | ₩89,642 | ₩92,177 | +2.20% | 287.6만 |
|---|
| 2026.05.11 | ₩90,111 | ₩91,332 | ₩89,990 | ₩90,178 | +0.07% | 273만 |
|---|
| 2026.05.08 | ₩90,849 | ₩91,452 | ₩88,958 | ₩89,199 | -1.82% | 362.1만 |
|---|
| 2026.05.07 | ₩90,782 | ₩91,144 | ₩89,146 | ₩89,910 | -0.96% | 367.1만 |
|---|
| 2026.05.06 | ₩92,150 | ₩92,914 | ₩91,680 | ₩91,895 | -0.28% | 196.9만 |
|---|
| 2026.05.05 | ₩93,330 | ₩93,799 | ₩92,364 | ₩92,405 | -0.99% | 200만 |
|---|
| 2026.05.04 | ₩94,684 | ₩95,154 | ₩92,311 | ₩93,129 | -1.64% | 179.6만 |
|---|
| 2026.05.01 | ₩94,819 | ₩96,240 | ₩94,108 | ₩95,315 | +0.52% | 215만 |
|---|
| 2026.04.30 | ₩92,565 | ₩95,355 | ₩92,405 | ₩94,819 | +2.43% | 469.6만 |
|---|
| 2026.04.29 | ₩91,265 | ₩92,217 | ₩90,768 | ₩92,163 | +0.98% | 188만 |
|---|
| 2026.04.28 | ₩92,874 | ₩92,995 | ₩91,774 | ₩91,975 | -0.97% | 161.7만 |
|---|
| 2026.04.27 | ₩92,284 | ₩92,847 | ₩91,573 | ₩92,163 | -0.13% | 143.6만 |
|---|
| 2026.04.24 | ₩92,445 | ₩92,807 | ₩91,345 | ₩92,056 | -0.42% | 165.6만 |
|---|
| 2026.04.23 | ₩90,648 | ₩92,337 | ₩90,648 | ₩92,230 | +1.75% | 143.3만 |
|---|
| 2026.04.22 | ₩90,514 | ₩91,372 | ₩89,615 | ₩89,923 | -0.65% | 145.4만 |
|---|
| 2026.04.21 | ₩92,163 | ₩92,203 | ₩89,602 | ₩89,615 | -2.76% | 163.7만 |
|---|
| 2026.04.20 | ₩92,364 | ₩93,276 | ₩91,439 | ₩91,882 | -0.52% | 132.9만 |
|---|
| 2026.04.17 | ₩93,021 | ₩93,021 | ₩91,399 | ₩92,874 | -0.16% | 165만 |
|---|
| 2026.04.16 | ₩92,150 | ₩93,129 | ₩91,761 | ₩92,780 | +0.68% | 147.8만 |
|---|
| 2026.04.15 | ₩91,989 | ₩92,834 | ₩91,332 | ₩92,230 | +0.26% | 192만 |
|---|
| 2026.04.14 | ₩92,042 | ₩92,740 | ₩91,238 | ₩92,552 | +0.55% | 149.8만 |
|---|
| 2026.04.13 | ₩93,625 | ₩93,866 | ₩91,291 | ₩92,109 | -1.62% | 191.4만 |
|---|
| 2026.04.10 | ₩94,658 | ₩94,980 | ₩93,531 | ₩93,840 | -0.86% | 223.7만 |
|---|
| 2026.04.09 | ₩93,558 | ₩95,489 | ₩93,558 | ₩94,644 | +1.16% | 261.4만 |
|---|
| 2026.04.08 | ₩92,874 | ₩94,363 | ₩92,512 | ₩93,813 | +1.01% | 242.7만 |
|---|
| 2026.04.07 | ₩93,021 | ₩93,598 | ₩92,847 | ₩93,196 | +0.19% | 134.5만 |
|---|
| 2026.04.06 | ₩92,793 | ₩94,000 | ₩92,525 | ₩93,129 | +0.36% | 135만 |
|---|
| 2026.04.02 | ₩93,705 | ₩93,746 | ₩92,673 | ₩93,169 | -0.57% | 252.3만 |
|---|
| 2026.04.01 | ₩91,895 | ₩93,545 | ₩91,198 | ₩93,410 | +1.65% | 246.7만 |
|---|
| 2026.03.31 | ₩92,284 | ₩92,968 | ₩91,278 | ₩92,914 | +0.68% | 306.3만 |
|---|
| 2026.03.30 | ₩91,975 | ₩93,531 | ₩91,332 | ₩91,747 | -0.25% | 302.5만 |
|---|
| 2026.03.27 | ₩90,634 | ₩91,372 | ₩89,923 | ₩90,648 | +0.01% | 245.8만 |
|---|
| 2026.03.26 | ₩89,856 | ₩91,935 | ₩89,816 | ₩91,144 | +1.43% | 201.6만 |
|---|
| 2026.03.25 | ₩91,828 | ₩92,472 | ₩89,816 | ₩89,910 | -2.09% | 349.6만 |
|---|
| 2026.03.24 | ₩89,856 | ₩91,332 | ₩89,535 | ₩90,487 | +0.70% | 269.4만 |
|---|
| 2026.03.23 | ₩90,554 | ₩91,654 | ₩89,535 | ₩90,728 | +0.19% | 290.4만 |
|---|
| 2026.03.20 | ₩92,405 | ₩93,437 | ₩88,944 | ₩89,414 | -3.24% | 724.1만 |
|---|
| 2026.03.19 | ₩97,555 | ₩97,957 | ₩93,115 | ₩93,370 | -4.29% | 462.6만 |
|---|
| 2026.03.18 | ₩96,830 | ₩98,252 | ₩96,361 | ₩97,555 | +0.75% | 303만 |
|---|
| 2026.03.17 | ₩98,802 | ₩99,083 | ₩96,911 | ₩97,152 | -1.67% | 227.9만 |
|---|
| 2026.03.16 | ₩98,493 | ₩99,030 | ₩96,736 | ₩98,171 | -0.33% | 270만 |
|---|
| 2026.03.13 | ₩99,606 | ₩99,606 | ₩97,783 | ₩98,037 | -1.58% | 224.5만 |
|---|
| 2026.03.12 | ₩99,218 | ₩100,009 | ₩98,037 | ₩98,185 | -1.04% | 199.8만 |
|---|
| 2026.03.11 | ₩99,258 | ₩99,446 | ₩98,171 | ₩99,164 | -0.09% | 143.4만 |
|---|
| 2026.03.10 | ₩98,601 | ₩99,352 | ₩97,769 | ₩98,721 | +0.12% | 203.9만 |
|---|
| 2026.03.09 | ₩99,915 | ₩100,545 | ₩97,541 | ₩99,043 | -0.87% | 259.1만 |
|---|
| 2026.03.06 | ₩98,587 | ₩100,277 | ₩97,970 | ₩99,834 | +1.27% | 193.9만 |
|---|
| 2026.03.05 | ₩98,963 | ₩99,365 | ₩97,890 | ₩99,070 | +0.11% | 217.3만 |
|---|
| 2026.03.04 | ₩100,223 | ₩101,269 | ₩99,204 | ₩101,015 | +0.79% | 233.7만 |
|---|
| 2026.03.03 | ₩98,574 | ₩100,934 | ₩97,005 | ₩100,223 | +1.67% | 208.4만 |
|---|
| 2026.03.02 | ₩102,208 | ₩102,208 | ₩99,580 | ₩99,808 | -2.35% | 245.5만 |
|---|
| 2026.02.27 | ₩100,813 | ₩102,477 | ₩100,612 | ₩102,208 | +1.38% | 317.2만 |
|---|
| 2026.02.26 | ₩100,693 | ₩101,162 | ₩100,210 | ₩100,653 | -0.04% | 177만 |
|---|
| 2026.02.25 | ₩100,438 | ₩100,706 | ₩98,198 | ₩100,478 | +0.04% | 318.8만 |
|---|
| 2026.02.24 | ₩100,358 | ₩100,961 | ₩99,191 | ₩100,760 | +0.40% | 233.7만 |
|---|
| 2026.02.23 | ₩98,399 | ₩100,559 | ₩98,399 | ₩100,411 | +2.04% | 245.6만 |
|---|
| 2026.02.20 | ₩99,030 | ₩99,620 | ₩98,037 | ₩98,654 | -0.38% | 476만 |
|---|
| 2026.02.19 | ₩96,173 | ₩99,446 | ₩96,173 | ₩98,802 | +2.73% | 264.2만 |
|---|
| 2026.02.18 | ₩98,171 | ₩98,587 | ₩96,012 | ₩96,187 | -2.02% | 226.4만 |
|---|
| 2026.02.17 | ₩100,586 | ₩100,586 | ₩96,897 | ₩97,943 | -2.63% | 411.5만 |
|---|
| 2026.02.13 | ₩95,757 | ₩99,419 | ₩94,671 | ₩98,386 | +2.75% | 427.9만 |
|---|
| 2026.02.12 | ₩94,282 | ₩95,972 | ₩93,920 | ₩94,309 | +0.03% | 281.1만 |
|---|
| 2026.02.11 | ₩92,673 | ₩94,215 | ₩91,493 | ₩94,175 | +1.62% | 274만 |
|---|
| 2026.02.10 | ₩90,393 | ₩93,464 | ₩90,393 | ₩92,941 | +2.82% | 232.3만 |
|---|
| 2026.02.09 | ₩90,849 | ₩90,889 | ₩89,320 | ₩90,701 | -0.16% | 261.2만 |
|---|
| 2026.02.06 | ₩91,949 | ₩92,498 | ₩90,017 | ₩90,339 | -1.75% | 303.7만 |
|---|
| 2026.02.05 | ₩91,949 | ₩92,753 | ₩90,594 | ₩90,835 | -1.21% | 254.9만 |
|---|
| 2026.02.04 | ₩92,673 | ₩93,062 | ₩91,291 | ₩91,519 | -1.24% | 333.2만 |
|---|
| 2026.02.03 | ₩90,983 | ₩93,156 | ₩90,983 | ₩91,922 | +1.03% | 314.2만 |
|---|
| 2026.02.02 | ₩92,686 | ₩93,129 | ₩90,862 | ₩91,077 | -1.74% | 316.1만 |
|---|
| 2026.01.30 | ₩92,257 | ₩92,874 | ₩91,399 | ₩92,713 | +0.49% | 331.6만 |
|---|
| 2026.01.29 | ₩94,094 | ₩95,006 | ₩92,136 | ₩92,431 | -1.77% | 296.8만 |
|---|
| 2026.01.28 | ₩95,221 | ₩95,731 | ₩93,531 | ₩93,746 | -1.55% | 314.2만 |
|---|
| 2026.01.27 | ₩94,121 | ₩95,033 | ₩93,719 | ₩94,725 | +0.64% | 192.8만 |
|---|
| 2026.01.26 | ₩93,330 | ₩95,315 | ₩93,330 | ₩94,322 | +1.06% | 158.8만 |
|---|
| 2026.01.23 | ₩94,443 | ₩94,577 | ₩92,378 | ₩93,317 | -1.19% | 244.2만 |
|---|
| 2026.01.22 | ₩95,583 | ₩95,985 | ₩94,255 | ₩94,483 | -1.15% | 147.5만 |
|---|
| 2026.01.21 | ₩95,650 | ₩96,026 | ₩94,617 | ₩95,731 | +0.08% | 201.6만 |
|---|
| 2026.01.20 | ₩93,249 | ₩95,006 | ₩92,914 | ₩94,939 | +1.81% | 258.4만 |
|---|
| 2026.01.16 | ₩93,075 | ₩94,309 | ₩92,606 | ₩94,027 | +1.02% | 320.4만 |
|---|
| 2026.01.15 | ₩93,799 | ₩95,704 | ₩93,196 | ₩93,464 | -0.36% | 250.4만 |
|---|
| 2026.01.14 | ₩92,123 | ₩94,604 | ₩91,774 | ₩93,813 | +1.83% | 304.3만 |
|---|
| 2026.01.13 | ₩92,203 | ₩92,431 | ₩90,661 | ₩91,734 | -0.51% | 174.4만 |
|---|
| 2026.01.12 | ₩90,299 | ₩92,820 | ₩89,682 | ₩92,203 | +2.11% | 322.7만 |
|---|
| 2026.01.09 | ₩91,090 | ₩92,579 | ₩90,728 | ₩90,916 | -0.19% | 200.3만 |
|---|
| 2026.01.08 | ₩88,006 | ₩91,452 | ₩87,885 | ₩90,688 | +3.05% | 269.3만 |
|---|
| 2026.01.07 | ₩90,554 | ₩90,809 | ₩87,845 | ₩88,006 | -2.81% | 176.8만 |
|---|
| 2026.01.06 | ₩90,205 | ₩90,782 | ₩89,883 | ₩90,406 | +0.22% | 215.6만 |
|---|
| 2026.01.05 | ₩91,077 | ₩91,171 | ₩88,730 | ₩89,923 | -1.27% | 244.7만 |
|---|
| 2026.01.02 | ₩90,916 | ₩91,774 | ₩89,830 | ₩91,278 | +0.40% | 126.9만 |
|---|
| 2025.12.31 | ₩90,661 | ₩90,902 | ₩90,218 | ₩90,299 | -0.40% | 156.4만 |
|---|
| 2025.12.30 | ₩90,245 | ₩91,130 | ₩90,245 | ₩90,594 | +0.39% | 159.5만 |
|---|
| 2025.12.29 | ₩90,031 | ₩91,077 | ₩89,990 | ₩90,125 | +0.10% | 164.5만 |
|---|
| 2025.12.26 | ₩89,843 | ₩90,259 | ₩89,521 | ₩90,178 | +0.37% | 87.6만 |
|---|
| 2025.12.24 | ₩89,199 | ₩90,192 | ₩89,065 | ₩90,071 | +0.98% | 84.4만 |
|---|
| 2025.12.23 | ₩88,515 | ₩89,655 | ₩88,287 | ₩89,011 | +0.56% | 211.5만 |
|---|
| 2025.12.22 | ₩88,515 | ₩89,092 | ₩85,994 | ₩88,569 | +0.06% | 405.6만 |
|---|
| 2025.12.19 | ₩90,996 | ₩91,332 | ₩89,990 | ₩90,071 | -1.02% | 498.4만 |
|---|
| 2025.12.18 | ₩90,312 | ₩91,439 | ₩90,245 | ₩91,171 | +0.95% | 230.7만 |
|---|
| 2025.12.17 | ₩90,084 | ₩90,755 | ₩89,494 | ₩90,232 | +0.16% | 323.2만 |
|---|
| 2025.12.16 | ₩92,136 | ₩92,244 | ₩89,977 | ₩91,050 | -1.18% | 249.7만 |
|---|
| 2025.12.15 | ₩91,721 | ₩92,096 | ₩90,715 | ₩91,694 | -0.03% | 258.4만 |
|---|
| 2025.12.12 | ₩90,943 | ₩91,667 | ₩90,742 | ₩91,345 | +0.44% | 176.7만 |
|---|
| 2025.12.11 | ₩90,970 | ₩92,324 | ₩90,353 | ₩90,527 | -0.49% | 159.2만 |
|---|
| 2025.12.10 | ₩90,943 | ₩91,144 | ₩89,937 | ₩90,701 | -0.27% | 250.5만 |
|---|
| 2025.12.09 | ₩90,286 | ₩91,694 | ₩90,125 | ₩90,970 | +0.76% | 352.1만 |
|---|
| 2025.12.08 | ₩89,722 | ₩90,554 | ₩88,918 | ₩89,454 | -0.30% | 266.9만 |
|---|
| 2025.12.05 | ₩89,937 | ₩90,487 | ₩89,011 | ₩89,508 | -0.48% | 298만 |
|---|
| 2025.12.04 | ₩88,207 | ₩89,950 | ₩87,670 | ₩89,937 | +1.96% | 349.3만 |
|---|
| 2025.12.03 | ₩89,199 | ₩89,910 | ₩88,220 | ₩88,475 | -0.81% | 185.5만 |
|---|
| 2025.12.02 | ₩89,709 | ₩89,856 | ₩88,515 | ₩88,931 | -0.87% | 183.9만 |
|---|
| 2025.12.01 | ₩89,521 | ₩90,433 | ₩88,529 | ₩89,253 | -0.30% | 254.8만 |
|---|
| 2025.11.28 | ₩89,199 | ₩90,299 | ₩89,172 | ₩90,098 | +1.01% | 82.3만 |
|---|
| 2025.11.26 | ₩88,743 | ₩89,561 | ₩88,488 | ₩89,454 | +0.80% | 154.4만 |
|---|
| 2025.11.25 | ₩88,368 | ₩88,716 | ₩87,630 | ₩88,435 | +0.08% | 235.7만 |
|---|
| 2025.11.24 | ₩87,845 | ₩88,301 | ₩86,906 | ₩88,086 | +0.27% | 403.5만 |
|---|
| 2025.11.21 | ₩85,833 | ₩87,268 | ₩85,229 | ₩86,571 | +0.86% | 420.6만 |
|---|
| 2025.11.20 | ₩87,657 | ₩88,354 | ₩85,095 | ₩85,229 | -2.77% | 581.9만 |
|---|
| 2025.11.19 | ₩94,430 | ₩95,945 | ₩86,960 | ₩87,523 | -7.31% | 1040.5만 |
|---|
| 2025.11.18 | ₩99,700 | ₩100,143 | ₩99,191 | ₩99,969 | +0.27% | 271만 |
|---|
| 2025.11.17 | ₩98,748 | ₩99,566 | ₩98,493 | ₩99,285 | +0.54% | 180.5만 |
|---|
| 2025.11.14 | ₩98,453 | ₩99,580 | ₩98,252 | ₩98,306 | -0.15% | 252.7만 |
|---|
| 2025.11.13 | ₩98,534 | ₩99,539 | ₩98,078 | ₩98,829 | +0.30% | 214.2만 |
|---|
| 2025.11.12 | ₩98,547 | ₩98,869 | ₩97,662 | ₩98,721 | +0.18% | 204.7만 |
|---|
| 2025.11.11 | ₩97,783 | ₩98,547 | ₩97,072 | ₩98,346 | +0.58% | 259.2만 |
|---|
| 2025.11.10 | ₩97,769 | ₩97,970 | ₩96,039 | ₩97,246 | -0.53% | 277.9만 |
|---|
| 2025.11.07 | ₩96,374 | ₩98,104 | ₩96,254 | ₩97,957 | +1.64% | 270.2만 |
|---|
| 2025.11.06 | ₩96,240 | ₩98,051 | ₩95,422 | ₩95,945 | -0.31% | 271.7만 |
|---|
| 2025.11.05 | ₩99,231 | ₩99,633 | ₩96,656 | ₩97,783 | -1.46% | 316.8만 |
|---|
| 2025.11.04 | ₩100,465 | ₩100,465 | ₩98,681 | ₩99,003 | -1.46% | 340.7만 |
|---|
| 2025.11.03 | ₩98,399 | ₩100,089 | ₩96,978 | ₩99,727 | +1.35% | 263.9만 |
|---|
| 2025.10.31 | ₩98,587 | ₩99,700 | ₩97,555 | ₩98,990 | +0.41% | 310.4만 |
|---|
| 2025.10.30 | ₩98,574 | ₩99,633 | ₩98,413 | ₩98,976 | +0.41% | 235.9만 |
|---|
| 2025.10.29 | ₩100,009 | ₩100,210 | ₩98,399 | ₩98,990 | -1.02% | 196.1만 |
|---|
| 2025.10.28 | ₩100,706 | ₩100,921 | ₩98,413 | ₩100,425 | -0.28% | 228.7만 |
|---|
| 2025.10.27 | ₩99,472 | ₩100,290 | ₩98,882 | ₩100,197 | +0.73% | 168만 |
|---|
| 2025.10.24 | ₩99,097 | ₩100,653 | ₩98,842 | ₩100,143 | +1.06% | 180.7만 |
|---|
| 2025.10.23 | ₩98,480 | ₩99,271 | ₩97,903 | ₩99,097 | +0.63% | 233.6만 |
|---|
| 2025.10.22 | ₩98,185 | ₩98,641 | ₩97,434 | ₩98,064 | -0.12% | 277.2만 |
|---|
| 2025.10.21 | ₩99,432 | ₩99,499 | ₩97,783 | ₩98,185 | -1.25% | 254.4만 |
|---|
| 2025.10.20 | ₩97,970 | ₩98,386 | ₩96,750 | ₩97,702 | -0.27% | 234.4만 |
|---|
| 2025.10.17 | ₩96,428 | ₩97,327 | ₩95,918 | ₩97,313 | +0.92% | 284.4만 |
|---|
| 2025.10.16 | ₩96,750 | ₩97,461 | ₩95,476 | ₩95,704 | -1.08% | 211.6만 |
|---|
| 2025.10.15 | ₩95,355 | ₩97,206 | ₩94,832 | ₩96,884 | +1.60% | 209.4만 |
|---|
| 2025.10.14 | ₩94,953 | ₩95,623 | ₩94,322 | ₩94,671 | -0.30% | 298.7만 |
|---|
| 2025.10.13 | ₩95,959 | ₩96,669 | ₩94,684 | ₩95,181 | -0.81% | 297.1만 |
|---|
| 2025.10.10 | ₩97,555 | ₩97,662 | ₩96,455 | ₩97,031 | -0.54% | 145.9만 |
|---|
| 2025.10.09 | ₩98,574 | ₩98,587 | ₩97,005 | ₩97,085 | -1.51% | 177.1만 |
|---|
| 2025.10.08 | ₩98,078 | ₩99,861 | ₩97,420 | ₩98,560 | +0.49% | 291.7만 |
|---|
| 2025.10.07 | ₩97,783 | ₩97,997 | ₩96,575 | ₩97,689 | -0.10% | 338만 |
|---|
| 2025.10.06 | ₩97,662 | ₩98,131 | ₩97,233 | ₩97,501 | -0.16% | 272만 |
|---|
| 2025.10.03 | ₩96,562 | ₩98,547 | ₩96,374 | ₩97,273 | +0.74% | 265.9만 |
|---|
| 2025.10.02 | ₩95,301 | ₩96,508 | ₩95,248 | ₩96,280 | +1.03% | 299.4만 |
|---|
| 2025.10.01 | ₩96,052 | ₩96,549 | ₩95,449 | ₩96,026 | -0.03% | 362.5만 |
|---|
| 2025.09.30 | ₩94,577 | ₩95,449 | ₩93,960 | ₩95,409 | +0.88% | 259.9만 |
|---|
| 2025.09.29 | ₩93,679 | ₩94,752 | ₩93,169 | ₩94,591 | +0.97% | 246.3만 |
|---|
| 2025.09.26 | ₩92,311 | ₩93,840 | ₩91,989 | ₩93,571 | +1.37% | 313.9만 |
|---|
| 2025.09.25 | ₩92,150 | ₩93,236 | ₩91,774 | ₩91,868 | -0.31% | 317.6만 |
|---|
| 2025.09.24 | ₩93,129 | ₩93,397 | ₩92,378 | ₩92,673 | -0.49% | 383.5만 |
|---|
| 2025.09.23 | ₩90,661 | ₩93,169 | ₩90,446 | ₩93,102 | +2.69% | 383.1만 |
|---|
| 2025.09.22 | ₩88,515 | ₩92,016 | ₩87,711 | ₩90,742 | +2.52% | 679.7만 |
|---|
| 2025.09.19 | ₩86,383 | ₩93,169 | ₩85,417 | ₩89,856 | +4.02% | 1369.8만 |
|---|
| 2025.09.18 | ₩84,492 | ₩86,034 | ₩84,344 | ₩85,672 | +1.40% | 317.7만 |
|---|
| 2025.09.17 | ₩85,779 | ₩86,074 | ₩84,800 | ₩84,894 | -1.03% | 260.4만 |
|---|
| 2025.09.16 | ₩87,697 | ₩87,778 | ₩84,975 | ₩85,055 | -3.01% | 299.5만 |
|---|
| 2025.09.15 | ₩88,247 | ₩88,837 | ₩87,697 | ₩87,871 | -0.43% | 287만 |
|---|
| 2025.09.12 | ₩86,892 | ₩88,287 | ₩86,638 | ₩88,113 | +1.40% | 216.9만 |
|---|
| 2025.09.11 | ₩85,846 | ₩87,308 | ₩85,256 | ₩87,241 | +1.62% | 272.6만 |
|---|
| 2025.09.10 | ₩85,860 | ₩86,155 | ₩85,216 | ₩85,846 | -0.02% | 313만 |
|---|
| 2025.09.09 | ₩84,317 | ₩86,504 | ₩83,996 | ₩85,672 | +1.61% | 314.9만 |
|---|
| 2025.09.08 | ₩85,122 | ₩85,457 | ₩83,754 | ₩84,304 | -0.96% | 259.1만 |
|---|
| 2025.09.05 | ₩85,256 | ₩85,524 | ₩84,425 | ₩85,203 | -0.06% | 165.3만 |
|---|
| 2025.09.04 | ₩85,498 | ₩85,578 | ₩84,183 | ₩85,055 | -0.52% | 233.7만 |
|---|
| 2025.09.03 | ₩84,814 | ₩85,323 | ₩84,465 | ₩84,894 | +0.09% | 194.5만 |
|---|
| 2025.09.02 | ₩85,498 | ₩86,021 | ₩84,519 | ₩85,431 | -0.08% | 178만 |
|---|
| 2025.08.29 | ₩86,235 | ₩86,839 | ₩85,779 | ₩85,927 | -0.36% | 174.1만 |
|---|
| 2025.08.28 | ₩86,799 | ₩87,053 | ₩85,954 | ₩86,235 | -0.65% | 188.7만 |
|---|