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 | ₩87,974 | ₩88,430 | ₩87,733 | ₩88,149 | +0.20% | 213.7만 |
| 2026.10.08 | ₩87,518 | ₩88,216 | ₩86,942 | ₩88,095 | +0.66% | 331.4만 |
| 2026.10.07 | ₩87,290 | ₩88,081 | ₩87,116 | ₩87,491 | +0.23% | 229만 |
| 2026.10.06 | ₩87,196 | ₩87,773 | ₩86,526 | ₩87,518 | +0.37% | 281.2만 |
| 2026.10.05 | ₩86,539 | ₩87,384 | ₩85,869 | ₩86,754 | +0.25% | 232.5만 |
| 2026.10.02 | ₩86,673 | ₩87,907 | ₩86,284 | ₩86,499 | -0.20% | 254.4만 |
| 2026.10.01 | ₩86,499 | ₩86,499 | ₩84,729 | ₩86,244 | -0.29% | 229.6만 |
| 2026.09.30 | ₩86,217 | ₩87,089 | ₩85,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,043 |
| -0.20% |
| 390.5만 |
| 2026.09.29 | ₩84,206 | ₩85,909 | ₩84,152 | ₩85,694 | +1.77% | 296.5만 |
|---|
| 2026.09.28 | ₩85,265 | ₩85,346 | ₩84,112 | ₩84,863 | -0.47% | 310.1만 |
|---|
| 2026.09.25 | ₩85,694 | ₩85,815 | ₩84,689 | ₩85,386 | -0.36% | 286.7만 |
|---|
| 2026.09.24 | ₩86,928 | ₩87,491 | ₩85,493 | ₩85,560 | -1.57% | 257.1만 |
|---|
| 2026.09.23 | ₩88,551 | ₩88,645 | ₩86,794 | ₩87,049 | -1.70% | 289.1만 |
|---|
| 2026.09.22 | ₩89,530 | ₩89,939 | ₩89,302 | ₩89,744 | +0.24% | 26.9만 |
|---|
| 2026.09.21 | ₩89,785 | ₩90,415 | ₩89,315 | ₩89,704 | -0.09% | 252만 |
|---|
| 2026.09.18 | ₩92,091 | ₩92,091 | ₩90,750 | ₩90,817 | -1.38% | 575.8만 |
|---|
| 2026.09.17 | — | — | — | ₩92,520 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩91,005 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩90,133 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩91,635 | — | — |
|---|
| 2026.08.27 | ₩95,363 | ₩95,350 | ₩94,411 | ₩95,109 | -0.27% | 196.1만 |
|---|
| 2026.08.26 | ₩95,229 | ₩96,423 | ₩95,001 | ₩96,114 | +0.93% | 168.8만 |
|---|
| 2026.08.25 | ₩95,806 | ₩96,021 | ₩94,894 | ₩95,256 | -0.57% | 175.1만 |
|---|
| 2026.08.24 | ₩94,599 | ₩95,618 | ₩94,049 | ₩95,551 | +1.01% | 167.7만 |
|---|
| 2026.08.21 | ₩97,241 | ₩97,241 | ₩94,063 | ₩94,157 | -3.17% | 209.1만 |
|---|
| 2026.08.20 | ₩95,940 | ₩97,563 | ₩95,940 | ₩96,758 | +0.85% | 193.4만 |
|---|
| 2026.08.19 | ₩97,228 | ₩97,737 | ₩95,940 | ₩96,544 | -0.70% | 128.1만 |
|---|
| 2026.08.18 | ₩97,844 | ₩97,912 | ₩96,745 | ₩96,852 | -1.01% | 189.9만 |
|---|
| 2026.08.17 | ₩96,745 | ₩97,107 | ₩96,034 | ₩96,436 | -0.32% | 229.1만 |
|---|
| 2026.08.14 | ₩95,913 | ₩97,281 | ₩95,913 | ₩97,040 | +1.17% | 172.2만 |
|---|
| 2026.08.13 | ₩96,396 | ₩97,201 | ₩96,141 | ₩96,852 | +0.47% | 169.5만 |
|---|
| 2026.08.12 | ₩95,431 | ₩96,208 | ₩95,082 | ₩95,954 | +0.55% | 179만 |
|---|
| 2026.08.11 | ₩95,484 | ₩96,074 | ₩94,706 | ₩95,390 | -0.10% | 224.2만 |
|---|
| 2026.08.10 | ₩96,168 | ₩96,356 | ₩95,055 | ₩95,444 | -0.75% | 198.7만 |
|---|
| 2026.08.07 | ₩96,450 | ₩97,965 | ₩95,672 | ₩97,000 | +0.57% | 149.2만 |
|---|
| 2026.08.06 | ₩97,925 | ₩98,113 | ₩95,913 | ₩96,638 | -1.31% | 289.7만 |
|---|
| 2026.08.05 | ₩97,791 | ₩97,791 | ₩96,369 | ₩97,187 | -0.62% | 225.2만 |
|---|
| 2026.08.04 | ₩95,605 | ₩97,925 | ₩94,827 | ₩97,496 | +1.98% | 266.6만 |
|---|
| 2026.08.03 | ₩95,860 | ₩97,496 | ₩95,659 | ₩96,490 | +0.66% | 281.3만 |
|---|
| 2026.07.31 | ₩96,557 | ₩97,724 | ₩95,659 | ₩96,007 | -0.57% | 527.7만 |
|---|
| 2026.07.30 | ₩101,371 | ₩101,371 | ₩98,207 | ₩99,025 | -2.32% | 354.4만 |
|---|
| 2026.07.29 | ₩101,050 | ₩101,948 | ₩99,494 | ₩100,258 | -0.78% | 246.2만 |
|---|
| 2026.07.28 | ₩100,848 | ₩102,686 | ₩100,486 | ₩101,103 | +0.25% | 256.3만 |
|---|
| 2026.07.27 | ₩100,044 | ₩101,492 | ₩99,950 | ₩100,165 | +0.12% | 191만 |
|---|
| 2026.07.24 | ₩100,607 | ₩101,331 | ₩100,097 | ₩100,460 | -0.15% | 147.1만 |
|---|
| 2026.07.23 | ₩98,944 | ₩100,580 | ₩98,783 | ₩100,071 | +1.14% | 210.4만 |
|---|
| 2026.07.22 | ₩98,810 | ₩100,151 | ₩98,569 | ₩99,856 | +1.06% | 160.3만 |
|---|
| 2026.07.21 | ₩98,515 | ₩99,414 | ₩97,509 | ₩97,965 | -0.56% | 190.3만 |
|---|
| 2026.07.20 | ₩100,151 | ₩101,237 | ₩98,944 | ₩99,306 | -0.84% | 168.1만 |
|---|
| 2026.07.17 | ₩101,693 | ₩102,216 | ₩99,682 | ₩100,071 | -1.60% | 276.4만 |
|---|
| 2026.07.16 | ₩98,958 | ₩100,755 | ₩98,756 | ₩100,634 | +1.69% | 130.3만 |
|---|
| 2026.07.15 | ₩99,950 | ₩100,486 | ₩98,676 | ₩98,958 | -0.99% | 223.4만 |
|---|
| 2026.07.14 | ₩101,130 | ₩101,921 | ₩99,829 | ₩100,097 | -1.02% | 160.6만 |
|---|
| 2026.07.13 | ₩100,460 | ₩102,176 | ₩100,124 | ₩100,393 | -0.07% | 250.7만 |
|---|
| 2026.07.10 | ₩99,253 | ₩100,406 | ₩99,239 | ₩100,339 | +1.09% | 145.2만 |
|---|
| 2026.07.09 | ₩99,078 | ₩100,165 | ₩98,877 | ₩99,145 | +0.07% | 202.3만 |
|---|
| 2026.07.08 | ₩100,124 | ₩100,258 | ₩98,837 | ₩98,971 | -1.15% | 172만 |
|---|
| 2026.07.07 | ₩99,306 | ₩101,425 | ₩99,253 | ₩100,245 | +0.95% | 212.5만 |
|---|
| 2026.07.06 | ₩99,776 | ₩99,843 | ₩97,630 | ₩98,207 | -1.57% | 237만 |
|---|
| 2026.07.02 | ₩98,314 | ₩100,084 | ₩97,831 | ₩99,829 | +1.54% | 234.4만 |
|---|
| 2026.07.01 | ₩97,080 | ₩98,059 | ₩96,423 | ₩96,825 | -0.26% | 279.1만 |
|---|
| 2026.06.30 | ₩98,341 | ₩98,435 | ₩96,865 | ₩96,919 | -1.45% | 248.1만 |
|---|
| 2026.06.29 | ₩98,435 | ₩98,944 | ₩97,979 | ₩98,931 | +0.50% | 293.2만 |
|---|
| 2026.06.26 | ₩96,933 | ₩98,555 | ₩96,812 | ₩98,542 | +1.66% | 387.5만 |
|---|
| 2026.06.25 | ₩96,436 | ₩97,549 | ₩95,873 | ₩96,664 | +0.24% | 193.4만 |
|---|
| 2026.06.24 | ₩95,524 | ₩96,195 | ₩94,492 | ₩96,168 | +0.67% | 319.5만 |
|---|
| 2026.06.23 | ₩94,197 | ₩95,605 | ₩93,701 | ₩95,256 | +1.12% | 350.1만 |
|---|
| 2026.06.22 | ₩92,936 | ₩94,304 | ₩92,681 | ₩94,036 | +1.18% | 234.7만 |
|---|
| 2026.06.18 | ₩93,432 | ₩94,116 | ₩92,427 | ₩93,325 | -0.11% | 608.4만 |
|---|
| 2026.06.17 | ₩93,084 | ₩94,022 | ₩92,091 | ₩92,601 | -0.52% | 250.2만 |
|---|
| 2026.06.16 | ₩93,191 | ₩94,948 | ₩93,191 | ₩93,593 | +0.43% | 199.6만 |
|---|
| 2026.06.15 | ₩92,105 | ₩93,754 | ₩91,769 | ₩92,883 | +0.84% | 245.7만 |
|---|
| 2026.06.12 | ₩90,965 | ₩92,292 | ₩90,294 | ₩92,118 | +1.27% | 324.6만 |
|---|
| 2026.06.11 | ₩92,748 | ₩93,835 | ₩91,702 | ₩91,769 | -1.06% | 367.9만 |
|---|
| 2026.06.10 | ₩93,660 | ₩93,888 | ₩91,957 | ₩92,775 | -0.95% | 404.6만 |
|---|
| 2026.06.09 | ₩91,796 | ₩93,634 | ₩91,220 | ₩93,084 | +1.40% | 303.1만 |
|---|
| 2026.06.08 | ₩94,465 | ₩94,706 | ₩90,871 | ₩91,313 | -3.34% | 282.1만 |
|---|
| 2026.06.05 | ₩93,902 | ₩95,833 | ₩93,741 | ₩94,680 | +0.83% | 310.6만 |
|---|
| 2026.06.04 | ₩92,212 | ₩93,794 | ₩91,716 | ₩93,714 | +1.63% | 264.2만 |
|---|
| 2026.06.03 | ₩91,622 | ₩93,110 | ₩91,327 | ₩91,434 | -0.20% | 349.2만 |
|---|
| 2026.06.02 | ₩89,691 | ₩92,158 | ₩89,691 | ₩91,877 | +2.44% | 233.5만 |
|---|
| 2026.06.01 | ₩90,576 | ₩91,260 | ₩89,315 | ₩89,329 | -1.38% | 229.8만 |
|---|
| 2026.05.29 | ₩92,789 | ₩92,936 | ₩91,260 | ₩91,555 | -1.33% | 611.8만 |
|---|
| 2026.05.28 | ₩93,124 | ₩94,398 | ₩92,587 | ₩92,655 | -0.50% | 276.7만 |
|---|
| 2026.05.27 | ₩93,178 | ₩94,116 | ₩92,802 | ₩93,365 | +0.20% | 211.2만 |
|---|
| 2026.05.26 | ₩94,545 | ₩94,545 | ₩93,151 | ₩93,473 | -1.13% | 249.7만 |
|---|
| 2026.05.22 | ₩93,861 | ₩94,291 | ₩92,936 | ₩93,875 | +0.01% | 257.9만 |
|---|
| 2026.05.21 | ₩92,655 | ₩94,089 | ₩92,172 | ₩93,379 | +0.78% | 249.4만 |
|---|
| 2026.05.20 | ₩92,869 | ₩93,191 | ₩92,212 | ₩92,601 | -0.29% | 187.5만 |
|---|
| 2026.05.19 | ₩90,992 | ₩92,748 | ₩90,509 | ₩92,279 | +1.41% | 222.3만 |
|---|
| 2026.05.18 | ₩89,879 | ₩91,354 | ₩89,852 | ₩91,300 | +1.58% | 198.6만 |
|---|
| 2026.05.15 | ₩91,850 | ₩91,850 | ₩89,624 | ₩90,080 | -1.93% | 249만 |
|---|
| 2026.05.14 | ₩91,930 | ₩92,534 | ₩91,394 | ₩92,279 | +0.38% | 168.1만 |
|---|
| 2026.05.13 | ₩91,354 | ₩92,051 | ₩90,831 | ₩91,528 | +0.19% | 197.1만 |
|---|
| 2026.05.12 | ₩90,187 | ₩92,467 | ₩89,637 | ₩92,172 | +2.20% | 287.6만 |
|---|
| 2026.05.11 | ₩90,106 | ₩91,327 | ₩89,986 | ₩90,174 | +0.07% | 273만 |
|---|
| 2026.05.08 | ₩90,844 | ₩91,448 | ₩88,953 | ₩89,195 | -1.82% | 362.1만 |
|---|
| 2026.05.07 | ₩90,777 | ₩91,139 | ₩89,141 | ₩89,905 | -0.96% | 367.1만 |
|---|
| 2026.05.06 | ₩92,145 | ₩92,909 | ₩91,676 | ₩91,890 | -0.28% | 196.9만 |
|---|
| 2026.05.05 | ₩93,325 | ₩93,794 | ₩92,359 | ₩92,400 | -0.99% | 200만 |
|---|
| 2026.05.04 | ₩94,680 | ₩95,149 | ₩92,306 | ₩93,124 | -1.64% | 179.6만 |
|---|
| 2026.05.01 | ₩94,814 | ₩96,235 | ₩94,103 | ₩95,310 | +0.52% | 215만 |
|---|
| 2026.04.30 | ₩92,561 | ₩95,350 | ₩92,400 | ₩94,814 | +2.43% | 469.6만 |
|---|
| 2026.04.29 | ₩91,260 | ₩92,212 | ₩90,764 | ₩92,158 | +0.98% | 188만 |
|---|
| 2026.04.28 | ₩92,869 | ₩92,990 | ₩91,769 | ₩91,971 | -0.97% | 161.7만 |
|---|
| 2026.04.27 | ₩92,279 | ₩92,842 | ₩91,568 | ₩92,158 | -0.13% | 143.6만 |
|---|
| 2026.04.24 | ₩92,440 | ₩92,802 | ₩91,340 | ₩92,051 | -0.42% | 165.6만 |
|---|
| 2026.04.23 | ₩90,643 | ₩92,333 | ₩90,643 | ₩92,225 | +1.75% | 143.3만 |
|---|
| 2026.04.22 | ₩90,509 | ₩91,367 | ₩89,610 | ₩89,919 | -0.65% | 145.4만 |
|---|
| 2026.04.21 | ₩92,158 | ₩92,199 | ₩89,597 | ₩89,610 | -2.76% | 163.7만 |
|---|
| 2026.04.20 | ₩92,359 | ₩93,271 | ₩91,434 | ₩91,877 | -0.52% | 132.9만 |
|---|
| 2026.04.17 | ₩93,017 | ₩93,017 | ₩91,394 | ₩92,869 | -0.16% | 165만 |
|---|
| 2026.04.16 | ₩92,145 | ₩93,124 | ₩91,756 | ₩92,775 | +0.68% | 147.8만 |
|---|
| 2026.04.15 | ₩91,984 | ₩92,829 | ₩91,327 | ₩92,225 | +0.26% | 192만 |
|---|
| 2026.04.14 | ₩92,038 | ₩92,735 | ₩91,233 | ₩92,547 | +0.55% | 149.8만 |
|---|
| 2026.04.13 | ₩93,620 | ₩93,861 | ₩91,287 | ₩92,105 | -1.62% | 191.4만 |
|---|
| 2026.04.10 | ₩94,653 | ₩94,975 | ₩93,526 | ₩93,835 | -0.86% | 223.7만 |
|---|
| 2026.04.09 | ₩93,553 | ₩95,484 | ₩93,553 | ₩94,639 | +1.16% | 261.4만 |
|---|
| 2026.04.08 | ₩92,869 | ₩94,358 | ₩92,507 | ₩93,808 | +1.01% | 242.7만 |
|---|
| 2026.04.07 | ₩93,017 | ₩93,593 | ₩92,842 | ₩93,191 | +0.19% | 134.5만 |
|---|
| 2026.04.06 | ₩92,789 | ₩93,996 | ₩92,520 | ₩93,124 | +0.36% | 135만 |
|---|
| 2026.04.02 | ₩93,701 | ₩93,741 | ₩92,668 | ₩93,164 | -0.57% | 252.3만 |
|---|
| 2026.04.01 | ₩91,890 | ₩93,540 | ₩91,193 | ₩93,406 | +1.65% | 246.7만 |
|---|
| 2026.03.31 | ₩92,279 | ₩92,963 | ₩91,273 | ₩92,909 | +0.68% | 306.3만 |
|---|
| 2026.03.30 | ₩91,971 | ₩93,526 | ₩91,327 | ₩91,743 | -0.25% | 302.5만 |
|---|
| 2026.03.27 | ₩90,630 | ₩91,367 | ₩89,919 | ₩90,643 | +0.01% | 245.8만 |
|---|
| 2026.03.26 | ₩89,852 | ₩91,930 | ₩89,811 | ₩91,139 | +1.43% | 201.6만 |
|---|
| 2026.03.25 | ₩91,823 | ₩92,467 | ₩89,811 | ₩89,905 | -2.09% | 349.6만 |
|---|
| 2026.03.24 | ₩89,852 | ₩91,327 | ₩89,530 | ₩90,482 | +0.70% | 269.4만 |
|---|
| 2026.03.23 | ₩90,549 | ₩91,649 | ₩89,530 | ₩90,723 | +0.19% | 290.4만 |
|---|
| 2026.03.20 | ₩92,400 | ₩93,432 | ₩88,940 | ₩89,409 | -3.24% | 724.1만 |
|---|
| 2026.03.19 | ₩97,549 | ₩97,952 | ₩93,110 | ₩93,365 | -4.29% | 462.6만 |
|---|
| 2026.03.18 | ₩96,825 | ₩98,247 | ₩96,356 | ₩97,549 | +0.75% | 303만 |
|---|
| 2026.03.17 | ₩98,797 | ₩99,078 | ₩96,906 | ₩97,147 | -1.67% | 227.9만 |
|---|
| 2026.03.16 | ₩98,488 | ₩99,025 | ₩96,731 | ₩98,166 | -0.33% | 270만 |
|---|
| 2026.03.13 | ₩99,601 | ₩99,601 | ₩97,777 | ₩98,032 | -1.58% | 224.5만 |
|---|
| 2026.03.12 | ₩99,212 | ₩100,004 | ₩98,032 | ₩98,180 | -1.04% | 199.8만 |
|---|
| 2026.03.11 | ₩99,253 | ₩99,440 | ₩98,166 | ₩99,159 | -0.09% | 143.4만 |
|---|
| 2026.03.10 | ₩98,595 | ₩99,346 | ₩97,764 | ₩98,716 | +0.12% | 203.9만 |
|---|
| 2026.03.09 | ₩99,910 | ₩100,540 | ₩97,536 | ₩99,038 | -0.87% | 259.1만 |
|---|
| 2026.03.06 | ₩98,582 | ₩100,272 | ₩97,965 | ₩99,829 | +1.27% | 193.9만 |
|---|
| 2026.03.05 | ₩98,958 | ₩99,360 | ₩97,885 | ₩99,065 | +0.11% | 217.3만 |
|---|
| 2026.03.04 | ₩100,218 | ₩101,264 | ₩99,199 | ₩101,009 | +0.79% | 233.7만 |
|---|
| 2026.03.03 | ₩98,569 | ₩100,929 | ₩97,000 | ₩100,218 | +1.67% | 208.4만 |
|---|
| 2026.03.02 | ₩102,203 | ₩102,203 | ₩99,574 | ₩99,802 | -2.35% | 245.5만 |
|---|
| 2026.02.27 | ₩100,808 | ₩102,471 | ₩100,607 | ₩102,203 | +1.38% | 317.2만 |
|---|
| 2026.02.26 | ₩100,688 | ₩101,157 | ₩100,205 | ₩100,647 | -0.04% | 177만 |
|---|
| 2026.02.25 | ₩100,433 | ₩100,701 | ₩98,193 | ₩100,473 | +0.04% | 318.8만 |
|---|
| 2026.02.24 | ₩100,352 | ₩100,956 | ₩99,186 | ₩100,755 | +0.40% | 233.7만 |
|---|
| 2026.02.23 | ₩98,394 | ₩100,553 | ₩98,394 | ₩100,406 | +2.04% | 245.6만 |
|---|
| 2026.02.20 | ₩99,025 | ₩99,615 | ₩98,032 | ₩98,649 | -0.38% | 476만 |
|---|
| 2026.02.19 | ₩96,168 | ₩99,440 | ₩96,168 | ₩98,797 | +2.73% | 264.2만 |
|---|
| 2026.02.18 | ₩98,166 | ₩98,582 | ₩96,007 | ₩96,182 | -2.02% | 226.4만 |
|---|
| 2026.02.17 | ₩100,580 | ₩100,580 | ₩96,892 | ₩97,938 | -2.63% | 411.5만 |
|---|
| 2026.02.13 | ₩95,752 | ₩99,414 | ₩94,666 | ₩98,381 | +2.75% | 427.9만 |
|---|
| 2026.02.12 | ₩94,277 | ₩95,967 | ₩93,915 | ₩94,304 | +0.03% | 281.1만 |
|---|
| 2026.02.11 | ₩92,668 | ₩94,210 | ₩91,488 | ₩94,170 | +1.62% | 274만 |
|---|
| 2026.02.10 | ₩90,388 | ₩93,459 | ₩90,388 | ₩92,936 | +2.82% | 232.3만 |
|---|
| 2026.02.09 | ₩90,844 | ₩90,884 | ₩89,315 | ₩90,697 | -0.16% | 261.2만 |
|---|
| 2026.02.06 | ₩91,944 | ₩92,494 | ₩90,013 | ₩90,334 | -1.75% | 303.7만 |
|---|
| 2026.02.05 | ₩91,944 | ₩92,748 | ₩90,589 | ₩90,831 | -1.21% | 254.9만 |
|---|
| 2026.02.04 | ₩92,668 | ₩93,057 | ₩91,287 | ₩91,515 | -1.24% | 333.2만 |
|---|
| 2026.02.03 | ₩90,978 | ₩93,151 | ₩90,978 | ₩91,917 | +1.03% | 314.2만 |
|---|
| 2026.02.02 | ₩92,681 | ₩93,124 | ₩90,857 | ₩91,072 | -1.74% | 316.1만 |
|---|
| 2026.01.30 | ₩92,252 | ₩92,869 | ₩91,394 | ₩92,708 | +0.49% | 331.6만 |
|---|
| 2026.01.29 | ₩94,089 | ₩95,001 | ₩92,132 | ₩92,427 | -1.77% | 296.8만 |
|---|
| 2026.01.28 | ₩95,216 | ₩95,726 | ₩93,526 | ₩93,741 | -1.55% | 314.2만 |
|---|
| 2026.01.27 | ₩94,116 | ₩95,028 | ₩93,714 | ₩94,720 | +0.64% | 192.8만 |
|---|
| 2026.01.26 | ₩93,325 | ₩95,310 | ₩93,325 | ₩94,317 | +1.06% | 158.8만 |
|---|
| 2026.01.23 | ₩94,438 | ₩94,572 | ₩92,373 | ₩93,312 | -1.19% | 244.2만 |
|---|
| 2026.01.22 | ₩95,578 | ₩95,980 | ₩94,250 | ₩94,478 | -1.15% | 147.5만 |
|---|
| 2026.01.21 | ₩95,645 | ₩96,021 | ₩94,612 | ₩95,726 | +0.08% | 201.6만 |
|---|
| 2026.01.20 | ₩93,245 | ₩95,001 | ₩92,909 | ₩94,934 | +1.81% | 258.4만 |
|---|
| 2026.01.16 | ₩93,070 | ₩94,304 | ₩92,601 | ₩94,022 | +1.02% | 320.4만 |
|---|
| 2026.01.15 | ₩93,794 | ₩95,699 | ₩93,191 | ₩93,459 | -0.36% | 250.4만 |
|---|
| 2026.01.14 | ₩92,118 | ₩94,599 | ₩91,769 | ₩93,808 | +1.83% | 304.3만 |
|---|
| 2026.01.13 | ₩92,199 | ₩92,427 | ₩90,656 | ₩91,729 | -0.51% | 174.4만 |
|---|
| 2026.01.12 | ₩90,294 | ₩92,815 | ₩89,677 | ₩92,199 | +2.11% | 322.7만 |
|---|
| 2026.01.09 | ₩91,085 | ₩92,574 | ₩90,723 | ₩90,911 | -0.19% | 200.3만 |
|---|
| 2026.01.08 | ₩88,001 | ₩91,448 | ₩87,880 | ₩90,683 | +3.05% | 269.3만 |
|---|
| 2026.01.07 | ₩90,549 | ₩90,804 | ₩87,840 | ₩88,001 | -2.81% | 176.8만 |
|---|
| 2026.01.06 | ₩90,200 | ₩90,777 | ₩89,879 | ₩90,402 | +0.22% | 215.6만 |
|---|
| 2026.01.05 | ₩91,072 | ₩91,166 | ₩88,725 | ₩89,919 | -1.27% | 244.7만 |
|---|
| 2026.01.02 | ₩90,911 | ₩91,769 | ₩89,825 | ₩91,273 | +0.40% | 126.9만 |
|---|
| 2025.12.31 | ₩90,656 | ₩90,898 | ₩90,214 | ₩90,294 | -0.40% | 156.4만 |
|---|
| 2025.12.30 | ₩90,241 | ₩91,126 | ₩90,241 | ₩90,589 | +0.39% | 159.5만 |
|---|
| 2025.12.29 | ₩90,026 | ₩91,072 | ₩89,986 | ₩90,120 | +0.10% | 164.5만 |
|---|
| 2025.12.26 | ₩89,838 | ₩90,254 | ₩89,516 | ₩90,174 | +0.37% | 87.6만 |
|---|
| 2025.12.24 | ₩89,195 | ₩90,187 | ₩89,060 | ₩90,066 | +0.98% | 84.4만 |
|---|
| 2025.12.23 | ₩88,511 | ₩89,651 | ₩88,283 | ₩89,007 | +0.56% | 211.5만 |
|---|
| 2025.12.22 | ₩88,511 | ₩89,087 | ₩85,989 | ₩88,564 | +0.06% | 405.6만 |
|---|
| 2025.12.19 | ₩90,992 | ₩91,327 | ₩89,986 | ₩90,066 | -1.02% | 498.4만 |
|---|
| 2025.12.18 | ₩90,308 | ₩91,434 | ₩90,241 | ₩91,166 | +0.95% | 230.7만 |
|---|
| 2025.12.17 | ₩90,080 | ₩90,750 | ₩89,490 | ₩90,227 | +0.16% | 323.2만 |
|---|
| 2025.12.16 | ₩92,132 | ₩92,239 | ₩89,972 | ₩91,045 | -1.18% | 249.7만 |
|---|
| 2025.12.15 | ₩91,716 | ₩92,091 | ₩90,710 | ₩91,689 | -0.03% | 258.4만 |
|---|
| 2025.12.12 | ₩90,938 | ₩91,662 | ₩90,737 | ₩91,340 | +0.44% | 176.7만 |
|---|
| 2025.12.11 | ₩90,965 | ₩92,319 | ₩90,348 | ₩90,522 | -0.49% | 159.2만 |
|---|
| 2025.12.10 | ₩90,938 | ₩91,139 | ₩89,932 | ₩90,697 | -0.27% | 250.5만 |
|---|
| 2025.12.09 | ₩90,281 | ₩91,689 | ₩90,120 | ₩90,965 | +0.76% | 352.1만 |
|---|
| 2025.12.08 | ₩89,718 | ₩90,549 | ₩88,913 | ₩89,449 | -0.30% | 266.9만 |
|---|
| 2025.12.05 | ₩89,932 | ₩90,482 | ₩89,007 | ₩89,503 | -0.48% | 298만 |
|---|
| 2025.12.04 | ₩88,202 | ₩89,946 | ₩87,666 | ₩89,932 | +1.96% | 349.3만 |
|---|
| 2025.12.03 | ₩89,195 | ₩89,905 | ₩88,216 | ₩88,470 | -0.81% | 185.5만 |
|---|
| 2025.12.02 | ₩89,704 | ₩89,852 | ₩88,511 | ₩88,926 | -0.87% | 183.9만 |
|---|
| 2025.12.01 | ₩89,516 | ₩90,428 | ₩88,524 | ₩89,248 | -0.30% | 254.8만 |
|---|
| 2025.11.28 | ₩89,195 | ₩90,294 | ₩89,168 | ₩90,093 | +1.01% | 82.3만 |
|---|
| 2025.11.26 | ₩88,739 | ₩89,557 | ₩88,484 | ₩89,449 | +0.80% | 154.4만 |
|---|
| 2025.11.25 | ₩88,363 | ₩88,712 | ₩87,626 | ₩88,430 | +0.08% | 235.7만 |
|---|
| 2025.11.24 | ₩87,840 | ₩88,296 | ₩86,901 | ₩88,081 | +0.27% | 403.5만 |
|---|
| 2025.11.21 | ₩85,828 | ₩87,263 | ₩85,225 | ₩86,566 | +0.86% | 420.6만 |
|---|
| 2025.11.20 | ₩87,652 | ₩88,350 | ₩85,091 | ₩85,225 | -2.77% | 581.9만 |
|---|
| 2025.11.19 | ₩94,425 | ₩95,940 | ₩86,955 | ₩87,518 | -7.31% | 1040.5만 |
|---|
| 2025.11.18 | ₩99,695 | ₩100,138 | ₩99,186 | ₩99,963 | +0.27% | 271만 |
|---|
| 2025.11.17 | ₩98,743 | ₩99,561 | ₩98,488 | ₩99,279 | +0.54% | 180.5만 |
|---|
| 2025.11.14 | ₩98,448 | ₩99,574 | ₩98,247 | ₩98,300 | -0.15% | 252.7만 |
|---|
| 2025.11.13 | ₩98,528 | ₩99,534 | ₩98,072 | ₩98,823 | +0.30% | 214.2만 |
|---|
| 2025.11.12 | ₩98,542 | ₩98,864 | ₩97,657 | ₩98,716 | +0.18% | 204.7만 |
|---|
| 2025.11.11 | ₩97,777 | ₩98,542 | ₩97,067 | ₩98,341 | +0.58% | 259.2만 |
|---|
| 2025.11.10 | ₩97,764 | ₩97,965 | ₩96,034 | ₩97,241 | -0.53% | 277.9만 |
|---|
| 2025.11.07 | ₩96,369 | ₩98,099 | ₩96,249 | ₩97,952 | +1.64% | 270.2만 |
|---|
| 2025.11.06 | ₩96,235 | ₩98,046 | ₩95,417 | ₩95,940 | -0.31% | 271.7만 |
|---|
| 2025.11.05 | ₩99,226 | ₩99,628 | ₩96,651 | ₩97,777 | -1.46% | 316.8만 |
|---|
| 2025.11.04 | ₩100,460 | ₩100,460 | ₩98,676 | ₩98,998 | -1.46% | 340.7만 |
|---|
| 2025.11.03 | ₩98,394 | ₩100,084 | ₩96,973 | ₩99,722 | +1.35% | 263.9만 |
|---|
| 2025.10.31 | ₩98,582 | ₩99,695 | ₩97,549 | ₩98,984 | +0.41% | 310.4만 |
|---|
| 2025.10.30 | ₩98,569 | ₩99,628 | ₩98,408 | ₩98,971 | +0.41% | 235.9만 |
|---|
| 2025.10.29 | ₩100,004 | ₩100,205 | ₩98,394 | ₩98,984 | -1.02% | 196.1만 |
|---|
| 2025.10.28 | ₩100,701 | ₩100,916 | ₩98,408 | ₩100,419 | -0.28% | 228.7만 |
|---|
| 2025.10.27 | ₩99,467 | ₩100,285 | ₩98,877 | ₩100,191 | +0.73% | 168만 |
|---|
| 2025.10.24 | ₩99,092 | ₩100,647 | ₩98,837 | ₩100,138 | +1.06% | 180.7만 |
|---|
| 2025.10.23 | ₩98,475 | ₩99,266 | ₩97,898 | ₩99,092 | +0.63% | 233.6만 |
|---|
| 2025.10.22 | ₩98,180 | ₩98,636 | ₩97,429 | ₩98,059 | -0.12% | 277.2만 |
|---|
| 2025.10.21 | ₩99,427 | ₩99,494 | ₩97,777 | ₩98,180 | -1.25% | 254.4만 |
|---|
| 2025.10.20 | ₩97,965 | ₩98,381 | ₩96,745 | ₩97,697 | -0.27% | 234.4만 |
|---|
| 2025.10.17 | ₩96,423 | ₩97,321 | ₩95,913 | ₩97,308 | +0.92% | 284.4만 |
|---|
| 2025.10.16 | ₩96,745 | ₩97,456 | ₩95,471 | ₩95,699 | -1.08% | 211.6만 |
|---|
| 2025.10.15 | ₩95,350 | ₩97,201 | ₩94,827 | ₩96,879 | +1.60% | 209.4만 |
|---|
| 2025.10.14 | ₩94,948 | ₩95,618 | ₩94,317 | ₩94,666 | -0.30% | 298.7만 |
|---|
| 2025.10.13 | ₩95,954 | ₩96,664 | ₩94,680 | ₩95,176 | -0.81% | 297.1만 |
|---|
| 2025.10.10 | ₩97,549 | ₩97,657 | ₩96,450 | ₩97,026 | -0.54% | 145.9만 |
|---|
| 2025.10.09 | ₩98,569 | ₩98,582 | ₩97,000 | ₩97,080 | -1.51% | 177.1만 |
|---|
| 2025.10.08 | ₩98,072 | ₩99,856 | ₩97,415 | ₩98,555 | +0.49% | 291.7만 |
|---|
| 2025.10.07 | ₩97,777 | ₩97,992 | ₩96,570 | ₩97,684 | -0.10% | 338만 |
|---|
| 2025.10.06 | ₩97,657 | ₩98,126 | ₩97,228 | ₩97,496 | -0.16% | 272만 |
|---|
| 2025.10.03 | ₩96,557 | ₩98,542 | ₩96,369 | ₩97,268 | +0.74% | 265.9만 |
|---|
| 2025.10.02 | ₩95,296 | ₩96,503 | ₩95,243 | ₩96,275 | +1.03% | 299.4만 |
|---|
| 2025.10.01 | ₩96,047 | ₩96,544 | ₩95,444 | ₩96,021 | -0.03% | 362.5만 |
|---|
| 2025.09.30 | ₩94,572 | ₩95,444 | ₩93,955 | ₩95,404 | +0.88% | 259.9만 |
|---|
| 2025.09.29 | ₩93,674 | ₩94,747 | ₩93,164 | ₩94,586 | +0.97% | 246.3만 |
|---|
| 2025.09.26 | ₩92,306 | ₩93,835 | ₩91,984 | ₩93,566 | +1.37% | 313.9만 |
|---|
| 2025.09.25 | ₩92,145 | ₩93,231 | ₩91,769 | ₩91,863 | -0.31% | 317.6만 |
|---|
| 2025.09.24 | ₩93,124 | ₩93,392 | ₩92,373 | ₩92,668 | -0.49% | 383.5만 |
|---|
| 2025.09.23 | ₩90,656 | ₩93,164 | ₩90,442 | ₩93,097 | +2.69% | 383.1만 |
|---|
| 2025.09.22 | ₩88,511 | ₩92,011 | ₩87,706 | ₩90,737 | +2.52% | 679.7만 |
|---|
| 2025.09.19 | ₩86,378 | ₩93,164 | ₩85,413 | ₩89,852 | +4.02% | 1369.8만 |
|---|
| 2025.09.18 | ₩84,487 | ₩86,030 | ₩84,340 | ₩85,668 | +1.40% | 317.7만 |
|---|
| 2025.09.17 | ₩85,775 | ₩86,070 | ₩84,796 | ₩84,890 | -1.03% | 260.4만 |
|---|
| 2025.09.16 | ₩87,693 | ₩87,773 | ₩84,970 | ₩85,051 | -3.01% | 299.5만 |
|---|
| 2025.09.15 | ₩88,242 | ₩88,832 | ₩87,693 | ₩87,867 | -0.43% | 287만 |
|---|
| 2025.09.12 | ₩86,888 | ₩88,283 | ₩86,633 | ₩88,108 | +1.40% | 216.9만 |
|---|
| 2025.09.11 | ₩85,842 | ₩87,304 | ₩85,252 | ₩87,237 | +1.62% | 272.6만 |
|---|
| 2025.09.10 | ₩85,855 | ₩86,150 | ₩85,212 | ₩85,842 | -0.02% | 313만 |
|---|
| 2025.09.09 | ₩84,313 | ₩86,499 | ₩83,991 | ₩85,668 | +1.61% | 314.9만 |
|---|
| 2025.09.08 | ₩85,118 | ₩85,453 | ₩83,750 | ₩84,300 | -0.96% | 259.1만 |
|---|
| 2025.09.05 | ₩85,252 | ₩85,520 | ₩84,420 | ₩85,198 | -0.06% | 165.3만 |
|---|
| 2025.09.04 | ₩85,493 | ₩85,574 | ₩84,179 | ₩85,051 | -0.52% | 233.7만 |
|---|
| 2025.09.03 | ₩84,809 | ₩85,319 | ₩84,461 | ₩84,890 | +0.09% | 194.5만 |
|---|
| 2025.09.02 | ₩85,493 | ₩86,016 | ₩84,514 | ₩85,426 | -0.08% | 178만 |
|---|
| 2025.08.29 | ₩86,231 | ₩86,834 | ₩85,775 | ₩85,922 | -0.36% | 174.1만 |
|---|
| 2025.08.28 | ₩86,794 | ₩87,049 | ₩85,949 | ₩86,231 | -0.65% | 188.7만 |
|---|