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 | ₩87,976 | ₩88,432 | ₩87,735 | ₩88,151 | +0.20% | 213.7만 |
| 2026.10.08 | ₩87,520 | ₩88,218 | ₩86,944 | ₩88,097 | +0.66% | 331.4만 |
| 2026.10.07 | ₩87,292 | ₩88,083 | ₩87,118 | ₩87,493 | +0.23% | 229만 |
| 2026.10.06 | ₩87,198 | ₩87,775 | ₩86,528 | ₩87,520 | +0.37% | 281.2만 |
| 2026.10.05 | ₩86,541 | ₩87,386 | ₩85,871 | ₩86,756 | +0.25% | 232.5만 |
| 2026.10.02 | ₩86,675 | ₩87,909 | ₩86,286 | ₩86,501 | -0.20% | 254.4만 |
| 2026.10.01 | ₩86,501 | ₩86,501 | ₩84,731 | ₩86,246 | -0.29% | 229.6만 |
| 2026.09.30 | ₩86,219 | ₩87,091 | ₩85,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,045 |
| -0.20% |
| 390.5만 |
| 2026.09.29 | ₩84,208 | ₩85,911 | ₩84,154 | ₩85,696 | +1.77% | 296.5만 |
|---|
| 2026.09.28 | ₩85,267 | ₩85,348 | ₩84,114 | ₩84,865 | -0.47% | 325.6만 |
|---|
| 2026.09.25 | ₩85,696 | ₩85,817 | ₩84,690 | ₩85,388 | -0.36% | 286.7만 |
|---|
| 2026.09.24 | ₩86,930 | ₩87,493 | ₩85,495 | ₩85,562 | -1.57% | 257.1만 |
|---|
| 2026.09.23 | ₩88,553 | ₩88,647 | ₩86,796 | ₩87,051 | -1.70% | 289.1만 |
|---|
| 2026.09.22 | ₩89,532 | ₩89,948 | ₩88,902 | ₩89,022 | -0.57% | 233.6만 |
|---|
| 2026.09.21 | ₩89,787 | ₩90,417 | ₩89,317 | ₩89,706 | -0.09% | 252만 |
|---|
| 2026.09.18 | ₩92,093 | ₩92,093 | ₩90,752 | ₩90,819 | -1.38% | 575.8만 |
|---|
| 2026.09.17 | ₩91,664 | ₩92,603 | ₩90,819 | ₩92,522 | +0.94% | 259.1만 |
|---|
| 2026.09.16 | ₩90,980 | ₩91,369 | ₩90,243 | ₩91,007 | +0.03% | 244.5만 |
|---|
| 2026.09.15 | ₩91,678 | ₩91,678 | ₩89,934 | ₩90,135 | -1.68% | 203.7만 |
|---|
| 2026.09.14 | ₩92,362 | ₩92,670 | ₩91,101 | ₩91,637 | -0.78% | 177.6만 |
|---|
| 2026.09.11 | ₩93,569 | ₩93,649 | ₩91,611 | ₩91,892 | -1.79% | 175.7만 |
|---|
| 2026.09.10 | ₩94,749 | ₩95,017 | ₩92,455 | ₩92,522 | -2.35% | 211만 |
|---|
| 2026.09.09 | ₩95,768 | ₩96,090 | ₩93,971 | ₩94,467 | -1.36% | 258.8만 |
|---|
| 2026.09.08 | ₩95,178 | ₩96,747 | ₩95,111 | ₩95,875 | +0.73% | 188.3만 |
|---|
| 2026.09.04 | ₩94,910 | ₩96,251 | ₩94,910 | ₩95,285 | +0.40% | 169.6만 |
|---|
| 2026.09.03 | ₩94,923 | ₩96,036 | ₩94,561 | ₩95,848 | +0.97% | 156.3만 |
|---|
| 2026.09.02 | ₩94,454 | ₩94,936 | ₩93,341 | ₩94,467 | +0.01% | 186.9만 |
|---|
| 2026.09.01 | ₩94,534 | ₩94,963 | ₩93,971 | ₩94,548 | +0.01% | 156.4만 |
|---|
| 2026.08.31 | ₩93,957 | ₩94,413 | ₩93,421 | ₩94,065 | +0.11% | 287.2만 |
|---|
| 2026.08.28 | ₩95,728 | ₩96,143 | ₩94,440 | ₩95,004 | -0.76% | 151.4만 |
|---|
| 2026.08.27 | ₩95,366 | ₩95,366 | ₩94,413 | ₩95,111 | -0.27% | 196.1만 |
|---|
| 2026.08.26 | ₩95,232 | ₩96,425 | ₩95,004 | ₩96,117 | +0.93% | 168.8만 |
|---|
| 2026.08.25 | ₩95,808 | ₩96,023 | ₩94,896 | ₩95,258 | -0.57% | 175.1만 |
|---|
| 2026.08.24 | ₩94,601 | ₩95,620 | ₩94,051 | ₩95,553 | +1.01% | 167.7만 |
|---|
| 2026.08.21 | ₩97,243 | ₩97,243 | ₩94,065 | ₩94,159 | -3.17% | 209.1만 |
|---|
| 2026.08.20 | ₩95,942 | ₩97,565 | ₩95,942 | ₩96,760 | +0.85% | 193.4만 |
|---|
| 2026.08.19 | ₩97,230 | ₩97,739 | ₩95,942 | ₩96,546 | -0.70% | 128.1만 |
|---|
| 2026.08.18 | ₩97,847 | ₩97,914 | ₩96,747 | ₩96,854 | -1.01% | 189.9만 |
|---|
| 2026.08.17 | ₩96,747 | ₩97,109 | ₩96,036 | ₩96,439 | -0.32% | 229.1만 |
|---|
| 2026.08.14 | ₩95,915 | ₩97,283 | ₩95,915 | ₩97,042 | +1.17% | 172.2만 |
|---|
| 2026.08.13 | ₩96,398 | ₩97,203 | ₩96,143 | ₩96,854 | +0.47% | 169.5만 |
|---|
| 2026.08.12 | ₩95,433 | ₩96,211 | ₩95,084 | ₩95,956 | +0.55% | 179만 |
|---|
| 2026.08.11 | ₩95,486 | ₩96,076 | ₩94,708 | ₩95,392 | -0.10% | 224.2만 |
|---|
| 2026.08.10 | ₩96,170 | ₩96,358 | ₩95,057 | ₩95,446 | -0.75% | 198.7만 |
|---|
| 2026.08.07 | ₩96,452 | ₩97,967 | ₩95,674 | ₩97,002 | +0.57% | 149.2만 |
|---|
| 2026.08.06 | ₩97,927 | ₩98,115 | ₩95,915 | ₩96,640 | -1.31% | 289.7만 |
|---|
| 2026.08.05 | ₩97,793 | ₩97,793 | ₩96,371 | ₩97,190 | -0.62% | 225.2만 |
|---|
| 2026.08.04 | ₩95,607 | ₩97,927 | ₩94,829 | ₩97,498 | +1.98% | 266.6만 |
|---|
| 2026.08.03 | ₩95,862 | ₩97,498 | ₩95,661 | ₩96,492 | +0.66% | 281.3만 |
|---|
| 2026.07.31 | ₩96,559 | ₩97,726 | ₩95,661 | ₩96,009 | -0.57% | 527.7만 |
|---|
| 2026.07.30 | ₩101,374 | ₩101,374 | ₩98,209 | ₩99,027 | -2.32% | 354.4만 |
|---|
| 2026.07.29 | ₩101,052 | ₩101,950 | ₩99,496 | ₩100,261 | -0.78% | 246.2만 |
|---|
| 2026.07.28 | ₩100,851 | ₩102,688 | ₩100,489 | ₩101,106 | +0.25% | 256.3만 |
|---|
| 2026.07.27 | ₩100,046 | ₩101,494 | ₩99,952 | ₩100,167 | +0.12% | 191만 |
|---|
| 2026.07.24 | ₩100,609 | ₩101,334 | ₩100,100 | ₩100,462 | -0.15% | 147.1만 |
|---|
| 2026.07.23 | ₩98,946 | ₩100,583 | ₩98,785 | ₩100,073 | +1.14% | 210.4만 |
|---|
| 2026.07.22 | ₩98,812 | ₩100,153 | ₩98,571 | ₩99,858 | +1.06% | 160.3만 |
|---|
| 2026.07.21 | ₩98,517 | ₩99,416 | ₩97,511 | ₩97,967 | -0.56% | 190.3만 |
|---|
| 2026.07.20 | ₩100,153 | ₩101,240 | ₩98,946 | ₩99,308 | -0.84% | 168.1만 |
|---|
| 2026.07.17 | ₩101,696 | ₩102,219 | ₩99,684 | ₩100,073 | -1.60% | 276.4만 |
|---|
| 2026.07.16 | ₩98,960 | ₩100,757 | ₩98,759 | ₩100,636 | +1.69% | 130.3만 |
|---|
| 2026.07.15 | ₩99,952 | ₩100,489 | ₩98,678 | ₩98,960 | -0.99% | 223.4만 |
|---|
| 2026.07.14 | ₩101,132 | ₩101,924 | ₩99,831 | ₩100,100 | -1.02% | 160.6만 |
|---|
| 2026.07.13 | ₩100,462 | ₩102,178 | ₩100,127 | ₩100,395 | -0.07% | 250.7만 |
|---|
| 2026.07.10 | ₩99,255 | ₩100,408 | ₩99,241 | ₩100,341 | +1.09% | 145.2만 |
|---|
| 2026.07.09 | ₩99,080 | ₩100,167 | ₩98,879 | ₩99,148 | +0.07% | 202.3만 |
|---|
| 2026.07.08 | ₩100,127 | ₩100,261 | ₩98,839 | ₩98,973 | -1.15% | 172만 |
|---|
| 2026.07.07 | ₩99,308 | ₩101,427 | ₩99,255 | ₩100,247 | +0.95% | 212.5만 |
|---|
| 2026.07.06 | ₩99,778 | ₩99,845 | ₩97,632 | ₩98,209 | -1.57% | 237만 |
|---|
| 2026.07.02 | ₩98,316 | ₩100,086 | ₩97,833 | ₩99,831 | +1.54% | 234.4만 |
|---|
| 2026.07.01 | ₩97,082 | ₩98,061 | ₩96,425 | ₩96,827 | -0.26% | 279.1만 |
|---|
| 2026.06.30 | ₩98,343 | ₩98,437 | ₩96,868 | ₩96,921 | -1.45% | 248.1만 |
|---|
| 2026.06.29 | ₩98,437 | ₩98,946 | ₩97,981 | ₩98,933 | +0.50% | 293.2만 |
|---|
| 2026.06.26 | ₩96,935 | ₩98,557 | ₩96,814 | ₩98,544 | +1.66% | 387.5만 |
|---|
| 2026.06.25 | ₩96,439 | ₩97,552 | ₩95,875 | ₩96,666 | +0.24% | 193.4만 |
|---|
| 2026.06.24 | ₩95,527 | ₩96,197 | ₩94,494 | ₩96,170 | +0.67% | 319.5만 |
|---|
| 2026.06.23 | ₩94,199 | ₩95,607 | ₩93,703 | ₩95,258 | +1.12% | 350.1만 |
|---|
| 2026.06.22 | ₩92,938 | ₩94,306 | ₩92,683 | ₩94,038 | +1.18% | 234.7만 |
|---|
| 2026.06.18 | ₩93,434 | ₩94,118 | ₩92,429 | ₩93,327 | -0.11% | 608.4만 |
|---|
| 2026.06.17 | ₩93,086 | ₩94,025 | ₩92,093 | ₩92,603 | -0.52% | 250.2만 |
|---|
| 2026.06.16 | ₩93,193 | ₩94,950 | ₩93,193 | ₩93,595 | +0.43% | 199.6만 |
|---|
| 2026.06.15 | ₩92,107 | ₩93,756 | ₩91,771 | ₩92,885 | +0.84% | 245.7만 |
|---|
| 2026.06.12 | ₩90,967 | ₩92,295 | ₩90,296 | ₩92,120 | +1.27% | 324.6만 |
|---|
| 2026.06.11 | ₩92,750 | ₩93,837 | ₩91,704 | ₩91,771 | -1.06% | 367.9만 |
|---|
| 2026.06.10 | ₩93,662 | ₩93,890 | ₩91,959 | ₩92,777 | -0.95% | 404.6만 |
|---|
| 2026.06.09 | ₩91,798 | ₩93,636 | ₩91,222 | ₩93,086 | +1.40% | 303.1만 |
|---|
| 2026.06.08 | ₩94,467 | ₩94,708 | ₩90,873 | ₩91,315 | -3.34% | 282.1만 |
|---|
| 2026.06.05 | ₩93,904 | ₩95,835 | ₩93,743 | ₩94,682 | +0.83% | 310.6만 |
|---|
| 2026.06.04 | ₩92,214 | ₩93,797 | ₩91,718 | ₩93,716 | +1.63% | 264.2만 |
|---|
| 2026.06.03 | ₩91,624 | ₩93,113 | ₩91,329 | ₩91,436 | -0.20% | 349.2만 |
|---|
| 2026.06.02 | ₩89,693 | ₩92,160 | ₩89,693 | ₩91,879 | +2.44% | 233.5만 |
|---|
| 2026.06.01 | ₩90,578 | ₩91,262 | ₩89,317 | ₩89,331 | -1.38% | 229.8만 |
|---|
| 2026.05.29 | ₩92,791 | ₩92,938 | ₩91,262 | ₩91,557 | -1.33% | 611.8만 |
|---|
| 2026.05.28 | ₩93,126 | ₩94,400 | ₩92,590 | ₩92,657 | -0.50% | 276.7만 |
|---|
| 2026.05.27 | ₩93,180 | ₩94,118 | ₩92,804 | ₩93,367 | +0.20% | 211.2만 |
|---|
| 2026.05.26 | ₩94,548 | ₩94,548 | ₩93,153 | ₩93,475 | -1.13% | 249.7만 |
|---|
| 2026.05.22 | ₩93,864 | ₩94,293 | ₩92,938 | ₩93,877 | +0.01% | 257.9만 |
|---|
| 2026.05.21 | ₩92,657 | ₩94,092 | ₩92,174 | ₩93,381 | +0.78% | 249.4만 |
|---|
| 2026.05.20 | ₩92,871 | ₩93,193 | ₩92,214 | ₩92,603 | -0.29% | 187.5만 |
|---|
| 2026.05.19 | ₩90,994 | ₩92,750 | ₩90,511 | ₩92,281 | +1.41% | 222.3만 |
|---|
| 2026.05.18 | ₩89,881 | ₩91,356 | ₩89,854 | ₩91,302 | +1.58% | 198.6만 |
|---|
| 2026.05.15 | ₩91,852 | ₩91,852 | ₩89,626 | ₩90,082 | -1.93% | 249만 |
|---|
| 2026.05.14 | ₩91,932 | ₩92,536 | ₩91,396 | ₩92,281 | +0.38% | 168.1만 |
|---|
| 2026.05.13 | ₩91,356 | ₩92,053 | ₩90,833 | ₩91,530 | +0.19% | 197.1만 |
|---|
| 2026.05.12 | ₩90,189 | ₩92,469 | ₩89,639 | ₩92,174 | +2.20% | 287.6만 |
|---|
| 2026.05.11 | ₩90,109 | ₩91,329 | ₩89,988 | ₩90,176 | +0.07% | 273만 |
|---|
| 2026.05.08 | ₩90,846 | ₩91,450 | ₩88,955 | ₩89,197 | -1.82% | 362.1만 |
|---|
| 2026.05.07 | ₩90,779 | ₩91,141 | ₩89,143 | ₩89,907 | -0.96% | 367.1만 |
|---|
| 2026.05.06 | ₩92,147 | ₩92,911 | ₩91,678 | ₩91,892 | -0.28% | 196.9만 |
|---|
| 2026.05.05 | ₩93,327 | ₩93,797 | ₩92,362 | ₩92,402 | -0.99% | 200만 |
|---|
| 2026.05.04 | ₩94,682 | ₩95,151 | ₩92,308 | ₩93,126 | -1.64% | 179.6만 |
|---|
| 2026.05.01 | ₩94,816 | ₩96,237 | ₩94,105 | ₩95,312 | +0.52% | 215만 |
|---|
| 2026.04.30 | ₩92,563 | ₩95,352 | ₩92,402 | ₩94,816 | +2.43% | 469.6만 |
|---|
| 2026.04.29 | ₩91,262 | ₩92,214 | ₩90,766 | ₩92,160 | +0.98% | 188만 |
|---|
| 2026.04.28 | ₩92,871 | ₩92,992 | ₩91,771 | ₩91,973 | -0.97% | 161.7만 |
|---|
| 2026.04.27 | ₩92,281 | ₩92,844 | ₩91,570 | ₩92,160 | -0.13% | 143.6만 |
|---|
| 2026.04.24 | ₩92,442 | ₩92,804 | ₩91,342 | ₩92,053 | -0.42% | 165.6만 |
|---|
| 2026.04.23 | ₩90,645 | ₩92,335 | ₩90,645 | ₩92,227 | +1.75% | 143.3만 |
|---|
| 2026.04.22 | ₩90,511 | ₩91,369 | ₩89,612 | ₩89,921 | -0.65% | 145.4만 |
|---|
| 2026.04.21 | ₩92,160 | ₩92,201 | ₩89,599 | ₩89,612 | -2.76% | 163.7만 |
|---|
| 2026.04.20 | ₩92,362 | ₩93,274 | ₩91,436 | ₩91,879 | -0.52% | 132.9만 |
|---|
| 2026.04.17 | ₩93,019 | ₩93,019 | ₩91,396 | ₩92,871 | -0.16% | 165만 |
|---|
| 2026.04.16 | ₩92,147 | ₩93,126 | ₩91,758 | ₩92,777 | +0.68% | 147.8만 |
|---|
| 2026.04.15 | ₩91,986 | ₩92,831 | ₩91,329 | ₩92,227 | +0.26% | 192만 |
|---|
| 2026.04.14 | ₩92,040 | ₩92,737 | ₩91,235 | ₩92,549 | +0.55% | 149.8만 |
|---|
| 2026.04.13 | ₩93,622 | ₩93,864 | ₩91,289 | ₩92,107 | -1.62% | 191.4만 |
|---|
| 2026.04.10 | ₩94,655 | ₩94,977 | ₩93,528 | ₩93,837 | -0.86% | 223.7만 |
|---|
| 2026.04.09 | ₩93,555 | ₩95,486 | ₩93,555 | ₩94,641 | +1.16% | 261.4만 |
|---|
| 2026.04.08 | ₩92,871 | ₩94,360 | ₩92,509 | ₩93,810 | +1.01% | 242.7만 |
|---|
| 2026.04.07 | ₩93,019 | ₩93,595 | ₩92,844 | ₩93,193 | +0.19% | 134.5만 |
|---|
| 2026.04.06 | ₩92,791 | ₩93,998 | ₩92,522 | ₩93,126 | +0.36% | 135만 |
|---|
| 2026.04.02 | ₩93,703 | ₩93,743 | ₩92,670 | ₩93,166 | -0.57% | 252.3만 |
|---|
| 2026.04.01 | ₩91,892 | ₩93,542 | ₩91,195 | ₩93,408 | +1.65% | 246.7만 |
|---|
| 2026.03.31 | ₩92,281 | ₩92,965 | ₩91,275 | ₩92,911 | +0.68% | 306.3만 |
|---|
| 2026.03.30 | ₩91,973 | ₩93,528 | ₩91,329 | ₩91,745 | -0.25% | 302.5만 |
|---|
| 2026.03.27 | ₩90,632 | ₩91,369 | ₩89,921 | ₩90,645 | +0.01% | 245.8만 |
|---|
| 2026.03.26 | ₩89,854 | ₩91,932 | ₩89,813 | ₩91,141 | +1.43% | 201.6만 |
|---|
| 2026.03.25 | ₩91,825 | ₩92,469 | ₩89,813 | ₩89,907 | -2.09% | 349.6만 |
|---|
| 2026.03.24 | ₩89,854 | ₩91,329 | ₩89,532 | ₩90,484 | +0.70% | 269.4만 |
|---|
| 2026.03.23 | ₩90,551 | ₩91,651 | ₩89,532 | ₩90,725 | +0.19% | 290.4만 |
|---|
| 2026.03.20 | ₩92,402 | ₩93,434 | ₩88,942 | ₩89,411 | -3.24% | 724.1만 |
|---|
| 2026.03.19 | ₩97,552 | ₩97,954 | ₩93,113 | ₩93,367 | -4.29% | 462.6만 |
|---|
| 2026.03.18 | ₩96,827 | ₩98,249 | ₩96,358 | ₩97,552 | +0.75% | 303만 |
|---|
| 2026.03.17 | ₩98,799 | ₩99,080 | ₩96,908 | ₩97,149 | -1.67% | 227.9만 |
|---|
| 2026.03.16 | ₩98,490 | ₩99,027 | ₩96,734 | ₩98,169 | -0.33% | 270만 |
|---|
| 2026.03.13 | ₩99,603 | ₩99,603 | ₩97,780 | ₩98,034 | -1.58% | 224.5만 |
|---|
| 2026.03.12 | ₩99,215 | ₩100,006 | ₩98,034 | ₩98,182 | -1.04% | 199.8만 |
|---|
| 2026.03.11 | ₩99,255 | ₩99,443 | ₩98,169 | ₩99,161 | -0.09% | 143.4만 |
|---|
| 2026.03.10 | ₩98,598 | ₩99,349 | ₩97,766 | ₩98,718 | +0.12% | 203.9만 |
|---|
| 2026.03.09 | ₩99,912 | ₩100,542 | ₩97,538 | ₩99,040 | -0.87% | 259.1만 |
|---|
| 2026.03.06 | ₩98,584 | ₩100,274 | ₩97,967 | ₩99,831 | +1.27% | 193.9만 |
|---|
| 2026.03.05 | ₩98,960 | ₩99,362 | ₩97,887 | ₩99,067 | +0.11% | 217.3만 |
|---|
| 2026.03.04 | ₩100,220 | ₩101,266 | ₩99,201 | ₩101,012 | +0.79% | 233.7만 |
|---|
| 2026.03.03 | ₩98,571 | ₩100,931 | ₩97,002 | ₩100,220 | +1.67% | 208.4만 |
|---|
| 2026.03.02 | ₩102,205 | ₩102,205 | ₩99,577 | ₩99,805 | -2.35% | 245.5만 |
|---|
| 2026.02.27 | ₩100,810 | ₩102,473 | ₩100,609 | ₩102,205 | +1.38% | 317.2만 |
|---|
| 2026.02.26 | ₩100,690 | ₩101,159 | ₩100,207 | ₩100,650 | -0.04% | 177만 |
|---|
| 2026.02.25 | ₩100,435 | ₩100,703 | ₩98,195 | ₩100,475 | +0.04% | 318.8만 |
|---|
| 2026.02.24 | ₩100,355 | ₩100,958 | ₩99,188 | ₩100,757 | +0.40% | 233.7만 |
|---|
| 2026.02.23 | ₩98,397 | ₩100,556 | ₩98,397 | ₩100,408 | +2.04% | 245.6만 |
|---|
| 2026.02.20 | ₩99,027 | ₩99,617 | ₩98,034 | ₩98,651 | -0.38% | 476만 |
|---|
| 2026.02.19 | ₩96,170 | ₩99,443 | ₩96,170 | ₩98,799 | +2.73% | 264.2만 |
|---|
| 2026.02.18 | ₩98,169 | ₩98,584 | ₩96,009 | ₩96,184 | -2.02% | 226.4만 |
|---|
| 2026.02.17 | ₩100,583 | ₩100,583 | ₩96,894 | ₩97,941 | -2.63% | 411.5만 |
|---|
| 2026.02.13 | ₩95,755 | ₩99,416 | ₩94,668 | ₩98,383 | +2.75% | 427.9만 |
|---|
| 2026.02.12 | ₩94,279 | ₩95,969 | ₩93,917 | ₩94,306 | +0.03% | 281.1만 |
|---|
| 2026.02.11 | ₩92,670 | ₩94,212 | ₩91,490 | ₩94,172 | +1.62% | 274만 |
|---|
| 2026.02.10 | ₩90,390 | ₩93,461 | ₩90,390 | ₩92,938 | +2.82% | 232.3만 |
|---|
| 2026.02.09 | ₩90,846 | ₩90,886 | ₩89,317 | ₩90,699 | -0.16% | 261.2만 |
|---|
| 2026.02.06 | ₩91,946 | ₩92,496 | ₩90,015 | ₩90,336 | -1.75% | 303.7만 |
|---|
| 2026.02.05 | ₩91,946 | ₩92,750 | ₩90,591 | ₩90,833 | -1.21% | 254.9만 |
|---|
| 2026.02.04 | ₩92,670 | ₩93,059 | ₩91,289 | ₩91,517 | -1.24% | 333.2만 |
|---|
| 2026.02.03 | ₩90,980 | ₩93,153 | ₩90,980 | ₩91,919 | +1.03% | 314.2만 |
|---|
| 2026.02.02 | ₩92,683 | ₩93,126 | ₩90,860 | ₩91,074 | -1.74% | 316.1만 |
|---|
| 2026.01.30 | ₩92,254 | ₩92,871 | ₩91,396 | ₩92,710 | +0.49% | 331.6만 |
|---|
| 2026.01.29 | ₩94,092 | ₩95,004 | ₩92,134 | ₩92,429 | -1.77% | 296.8만 |
|---|
| 2026.01.28 | ₩95,218 | ₩95,728 | ₩93,528 | ₩93,743 | -1.55% | 314.2만 |
|---|
| 2026.01.27 | ₩94,118 | ₩95,030 | ₩93,716 | ₩94,722 | +0.64% | 192.8만 |
|---|
| 2026.01.26 | ₩93,327 | ₩95,312 | ₩93,327 | ₩94,320 | +1.06% | 158.8만 |
|---|
| 2026.01.23 | ₩94,440 | ₩94,574 | ₩92,375 | ₩93,314 | -1.19% | 244.2만 |
|---|
| 2026.01.22 | ₩95,580 | ₩95,983 | ₩94,253 | ₩94,480 | -1.15% | 147.5만 |
|---|
| 2026.01.21 | ₩95,647 | ₩96,023 | ₩94,615 | ₩95,728 | +0.08% | 201.6만 |
|---|
| 2026.01.20 | ₩93,247 | ₩95,004 | ₩92,911 | ₩94,936 | +1.81% | 258.4만 |
|---|
| 2026.01.16 | ₩93,072 | ₩94,306 | ₩92,603 | ₩94,025 | +1.02% | 320.4만 |
|---|
| 2026.01.15 | ₩93,797 | ₩95,701 | ₩93,193 | ₩93,461 | -0.36% | 250.4만 |
|---|
| 2026.01.14 | ₩92,120 | ₩94,601 | ₩91,771 | ₩93,810 | +1.83% | 304.3만 |
|---|
| 2026.01.13 | ₩92,201 | ₩92,429 | ₩90,658 | ₩91,731 | -0.51% | 174.4만 |
|---|
| 2026.01.12 | ₩90,296 | ₩92,818 | ₩89,679 | ₩92,201 | +2.11% | 322.7만 |
|---|
| 2026.01.09 | ₩91,088 | ₩92,576 | ₩90,725 | ₩90,913 | -0.19% | 200.3만 |
|---|
| 2026.01.08 | ₩88,003 | ₩91,450 | ₩87,882 | ₩90,685 | +3.05% | 269.3만 |
|---|
| 2026.01.07 | ₩90,551 | ₩90,806 | ₩87,842 | ₩88,003 | -2.81% | 176.8만 |
|---|
| 2026.01.06 | ₩90,202 | ₩90,779 | ₩89,881 | ₩90,404 | +0.22% | 215.6만 |
|---|
| 2026.01.05 | ₩91,074 | ₩91,168 | ₩88,727 | ₩89,921 | -1.27% | 244.7만 |
|---|
| 2026.01.02 | ₩90,913 | ₩91,771 | ₩89,827 | ₩91,275 | +0.40% | 126.9만 |
|---|
| 2025.12.31 | ₩90,658 | ₩90,900 | ₩90,216 | ₩90,296 | -0.40% | 156.4만 |
|---|
| 2025.12.30 | ₩90,243 | ₩91,128 | ₩90,243 | ₩90,591 | +0.39% | 159.5만 |
|---|
| 2025.12.29 | ₩90,028 | ₩91,074 | ₩89,988 | ₩90,122 | +0.10% | 164.5만 |
|---|
| 2025.12.26 | ₩89,840 | ₩90,256 | ₩89,518 | ₩90,176 | +0.37% | 87.6만 |
|---|
| 2025.12.24 | ₩89,197 | ₩90,189 | ₩89,062 | ₩90,068 | +0.98% | 84.4만 |
|---|
| 2025.12.23 | ₩88,513 | ₩89,653 | ₩88,285 | ₩89,009 | +0.56% | 211.5만 |
|---|
| 2025.12.22 | ₩88,513 | ₩89,089 | ₩85,991 | ₩88,566 | +0.06% | 405.6만 |
|---|
| 2025.12.19 | ₩90,994 | ₩91,329 | ₩89,988 | ₩90,068 | -1.02% | 498.4만 |
|---|
| 2025.12.18 | ₩90,310 | ₩91,436 | ₩90,243 | ₩91,168 | +0.95% | 230.7만 |
|---|
| 2025.12.17 | ₩90,082 | ₩90,752 | ₩89,492 | ₩90,229 | +0.16% | 323.2만 |
|---|
| 2025.12.16 | ₩92,134 | ₩92,241 | ₩89,974 | ₩91,047 | -1.18% | 249.7만 |
|---|
| 2025.12.15 | ₩91,718 | ₩92,093 | ₩90,712 | ₩91,691 | -0.03% | 258.4만 |
|---|
| 2025.12.12 | ₩90,940 | ₩91,664 | ₩90,739 | ₩91,342 | +0.44% | 176.7만 |
|---|
| 2025.12.11 | ₩90,967 | ₩92,321 | ₩90,350 | ₩90,524 | -0.49% | 159.2만 |
|---|
| 2025.12.10 | ₩90,940 | ₩91,141 | ₩89,934 | ₩90,699 | -0.27% | 250.5만 |
|---|
| 2025.12.09 | ₩90,283 | ₩91,691 | ₩90,122 | ₩90,967 | +0.76% | 352.1만 |
|---|
| 2025.12.08 | ₩89,720 | ₩90,551 | ₩88,915 | ₩89,451 | -0.30% | 266.9만 |
|---|
| 2025.12.05 | ₩89,934 | ₩90,484 | ₩89,009 | ₩89,505 | -0.48% | 298만 |
|---|
| 2025.12.04 | ₩88,204 | ₩89,948 | ₩87,668 | ₩89,934 | +1.96% | 349.3만 |
|---|
| 2025.12.03 | ₩89,197 | ₩89,907 | ₩88,218 | ₩88,472 | -0.81% | 185.5만 |
|---|
| 2025.12.02 | ₩89,706 | ₩89,854 | ₩88,513 | ₩88,928 | -0.87% | 183.9만 |
|---|
| 2025.12.01 | ₩89,518 | ₩90,430 | ₩88,526 | ₩89,250 | -0.30% | 254.8만 |
|---|
| 2025.11.28 | ₩89,197 | ₩90,296 | ₩89,170 | ₩90,095 | +1.01% | 82.3만 |
|---|
| 2025.11.26 | ₩88,741 | ₩89,559 | ₩88,486 | ₩89,451 | +0.80% | 154.4만 |
|---|
| 2025.11.25 | ₩88,365 | ₩88,714 | ₩87,627 | ₩88,432 | +0.08% | 235.7만 |
|---|
| 2025.11.24 | ₩87,842 | ₩88,298 | ₩86,903 | ₩88,083 | +0.27% | 403.5만 |
|---|
| 2025.11.21 | ₩85,830 | ₩87,265 | ₩85,227 | ₩86,568 | +0.86% | 420.6만 |
|---|
| 2025.11.20 | ₩87,654 | ₩88,352 | ₩85,093 | ₩85,227 | -2.77% | 581.9만 |
|---|
| 2025.11.19 | ₩94,427 | ₩95,942 | ₩86,957 | ₩87,520 | -7.31% | 1040.5만 |
|---|
| 2025.11.18 | ₩99,697 | ₩100,140 | ₩99,188 | ₩99,966 | +0.27% | 271만 |
|---|
| 2025.11.17 | ₩98,745 | ₩99,563 | ₩98,490 | ₩99,282 | +0.54% | 180.5만 |
|---|
| 2025.11.14 | ₩98,450 | ₩99,577 | ₩98,249 | ₩98,303 | -0.15% | 252.7만 |
|---|
| 2025.11.13 | ₩98,531 | ₩99,536 | ₩98,075 | ₩98,826 | +0.30% | 214.2만 |
|---|
| 2025.11.12 | ₩98,544 | ₩98,866 | ₩97,659 | ₩98,718 | +0.18% | 204.7만 |
|---|
| 2025.11.11 | ₩97,780 | ₩98,544 | ₩97,069 | ₩98,343 | +0.58% | 259.2만 |
|---|
| 2025.11.10 | ₩97,766 | ₩97,967 | ₩96,036 | ₩97,243 | -0.53% | 277.9만 |
|---|
| 2025.11.07 | ₩96,371 | ₩98,101 | ₩96,251 | ₩97,954 | +1.64% | 270.2만 |
|---|
| 2025.11.06 | ₩96,237 | ₩98,048 | ₩95,419 | ₩95,942 | -0.31% | 271.7만 |
|---|
| 2025.11.05 | ₩99,228 | ₩99,630 | ₩96,653 | ₩97,780 | -1.46% | 316.8만 |
|---|
| 2025.11.04 | ₩100,462 | ₩100,462 | ₩98,678 | ₩99,000 | -1.46% | 340.7만 |
|---|
| 2025.11.03 | ₩98,397 | ₩100,086 | ₩96,975 | ₩99,724 | +1.35% | 263.9만 |
|---|
| 2025.10.31 | ₩98,584 | ₩99,697 | ₩97,552 | ₩98,987 | +0.41% | 310.4만 |
|---|
| 2025.10.30 | ₩98,571 | ₩99,630 | ₩98,410 | ₩98,973 | +0.41% | 235.9만 |
|---|
| 2025.10.29 | ₩100,006 | ₩100,207 | ₩98,397 | ₩98,987 | -1.02% | 196.1만 |
|---|
| 2025.10.28 | ₩100,703 | ₩100,918 | ₩98,410 | ₩100,422 | -0.28% | 228.7만 |
|---|
| 2025.10.27 | ₩99,469 | ₩100,287 | ₩98,879 | ₩100,194 | +0.73% | 168만 |
|---|
| 2025.10.24 | ₩99,094 | ₩100,650 | ₩98,839 | ₩100,140 | +1.06% | 180.7만 |
|---|
| 2025.10.23 | ₩98,477 | ₩99,268 | ₩97,900 | ₩99,094 | +0.63% | 233.6만 |
|---|
| 2025.10.22 | ₩98,182 | ₩98,638 | ₩97,431 | ₩98,061 | -0.12% | 277.2만 |
|---|
| 2025.10.21 | ₩99,429 | ₩99,496 | ₩97,780 | ₩98,182 | -1.25% | 254.4만 |
|---|
| 2025.10.20 | ₩97,967 | ₩98,383 | ₩96,747 | ₩97,699 | -0.27% | 234.4만 |
|---|
| 2025.10.17 | ₩96,425 | ₩97,324 | ₩95,915 | ₩97,310 | +0.92% | 284.4만 |
|---|
| 2025.10.16 | ₩96,747 | ₩97,458 | ₩95,473 | ₩95,701 | -1.08% | 211.6만 |
|---|
| 2025.10.15 | ₩95,352 | ₩97,203 | ₩94,829 | ₩96,881 | +1.60% | 209.4만 |
|---|
| 2025.10.14 | ₩94,950 | ₩95,620 | ₩94,320 | ₩94,668 | -0.30% | 298.7만 |
|---|
| 2025.10.13 | ₩95,956 | ₩96,666 | ₩94,682 | ₩95,178 | -0.81% | 297.1만 |
|---|
| 2025.10.10 | ₩97,552 | ₩97,659 | ₩96,452 | ₩97,029 | -0.54% | 145.9만 |
|---|