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 | ₩87,905 | ₩88,361 | ₩87,664 | ₩88,080 | +0.20% | 213.7만 |
| 2026.10.08 | ₩87,450 | ₩88,147 | ₩86,873 | ₩88,026 | +0.66% | 331.4만 |
| 2026.10.07 | ₩87,222 | ₩88,013 | ₩87,048 | ₩87,423 | +0.23% | 229만 |
| 2026.10.06 | ₩87,128 | ₩87,704 | ₩86,458 | ₩87,450 | +0.37% | 281.2만 |
| 2026.10.05 | ₩86,471 | ₩87,316 | ₩85,801 | ₩86,686 | +0.25% | 232.5만 |
| 2026.10.02 | ₩86,605 | ₩87,838 | ₩86,217 | ₩86,431 | -0.20% | 254.4만 |
| 2026.10.01 | ₩86,431 | ₩86,431 | ₩84,662 | ₩86,177 | -0.29% | 229.6만 |
| 2026.09.30 | ₩86,150 | ₩87,021 | ₩85,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,976 |
| -0.20% |
| 390.5만 |
| 2026.09.29 | ₩84,140 | ₩85,842 | ₩84,086 | ₩85,627 | +1.77% | 296.5만 |
|---|
| 2026.09.28 | ₩85,198 | ₩85,279 | ₩84,046 | ₩84,796 | -0.47% | 325.6만 |
|---|
| 2026.09.25 | ₩85,627 | ₩85,748 | ₩84,622 | ₩85,319 | -0.36% | 286.7만 |
|---|
| 2026.09.24 | ₩86,860 | ₩87,423 | ₩85,426 | ₩85,493 | -1.57% | 257.1만 |
|---|
| 2026.09.23 | ₩88,482 | ₩88,575 | ₩86,726 | ₩86,981 | -1.70% | 289.1만 |
|---|
| 2026.09.22 | ₩89,460 | ₩89,875 | ₩88,830 | ₩88,951 | -0.57% | 233.6만 |
|---|
| 2026.09.21 | ₩89,714 | ₩90,344 | ₩89,245 | ₩89,634 | -0.09% | 252만 |
|---|
| 2026.09.18 | ₩92,019 | ₩92,019 | ₩90,679 | ₩90,746 | -1.38% | 575.8만 |
|---|
| 2026.09.17 | ₩91,590 | ₩92,528 | ₩90,746 | ₩92,448 | +0.94% | 259.1만 |
|---|
| 2026.09.16 | ₩90,907 | ₩91,296 | ₩90,170 | ₩90,934 | +0.03% | 244.5만 |
|---|
| 2026.09.15 | ₩91,604 | ₩91,604 | ₩89,862 | ₩90,063 | -1.68% | 203.7만 |
|---|
| 2026.09.14 | ₩92,287 | ₩92,595 | ₩91,028 | ₩91,564 | -0.78% | 177.6만 |
|---|
| 2026.09.11 | ₩93,493 | ₩93,574 | ₩91,537 | ₩91,818 | -1.79% | 175.7만 |
|---|
| 2026.09.10 | ₩94,672 | ₩94,940 | ₩92,381 | ₩92,448 | -2.35% | 211만 |
|---|
| 2026.09.09 | ₩95,691 | ₩96,012 | ₩93,895 | ₩94,391 | -1.36% | 258.8만 |
|---|
| 2026.09.08 | ₩95,101 | ₩96,669 | ₩95,034 | ₩95,798 | +0.73% | 188.3만 |
|---|
| 2026.09.04 | ₩94,833 | ₩96,173 | ₩94,833 | ₩95,208 | +0.40% | 169.6만 |
|---|
| 2026.09.03 | ₩94,847 | ₩95,959 | ₩94,485 | ₩95,771 | +0.97% | 156.3만 |
|---|
| 2026.09.02 | ₩94,378 | ₩94,860 | ₩93,265 | ₩94,391 | +0.01% | 186.9만 |
|---|
| 2026.09.01 | ₩94,458 | ₩94,887 | ₩93,895 | ₩94,471 | +0.01% | 156.4만 |
|---|
| 2026.08.31 | ₩93,882 | ₩94,337 | ₩93,346 | ₩93,989 | +0.11% | 287.2만 |
|---|
| 2026.08.28 | ₩95,651 | ₩96,066 | ₩94,364 | ₩94,927 | -0.76% | 151.4만 |
|---|
| 2026.08.27 | ₩95,289 | ₩95,289 | ₩94,337 | ₩95,034 | -0.27% | 196.1만 |
|---|
| 2026.08.26 | ₩95,155 | ₩96,347 | ₩94,927 | ₩96,039 | +0.93% | 168.8만 |
|---|
| 2026.08.25 | ₩95,731 | ₩95,945 | ₩94,820 | ₩95,182 | -0.57% | 175.1만 |
|---|
| 2026.08.24 | ₩94,525 | ₩95,543 | ₩93,976 | ₩95,476 | +1.01% | 167.7만 |
|---|
| 2026.08.21 | ₩97,165 | ₩97,165 | ₩93,989 | ₩94,083 | -3.17% | 209.1만 |
|---|
| 2026.08.20 | ₩95,865 | ₩97,486 | ₩95,865 | ₩96,682 | +0.85% | 193.4만 |
|---|
| 2026.08.19 | ₩97,151 | ₩97,661 | ₩95,865 | ₩96,468 | -0.70% | 128.1만 |
|---|
| 2026.08.18 | ₩97,768 | ₩97,835 | ₩96,669 | ₩96,776 | -1.01% | 189.9만 |
|---|
| 2026.08.17 | ₩96,669 | ₩97,031 | ₩95,959 | ₩96,361 | -0.32% | 229.1만 |
|---|
| 2026.08.14 | ₩95,838 | ₩97,205 | ₩95,838 | ₩96,964 | +1.17% | 172.2만 |
|---|
| 2026.08.13 | ₩96,321 | ₩97,125 | ₩96,066 | ₩96,776 | +0.47% | 169.5만 |
|---|
| 2026.08.12 | ₩95,356 | ₩96,133 | ₩95,007 | ₩95,878 | +0.55% | 179만 |
|---|
| 2026.08.11 | ₩95,409 | ₩95,999 | ₩94,632 | ₩95,316 | -0.10% | 224.2만 |
|---|
| 2026.08.10 | ₩96,093 | ₩96,280 | ₩94,981 | ₩95,369 | -0.75% | 198.7만 |
|---|
| 2026.08.07 | ₩96,374 | ₩97,888 | ₩95,597 | ₩96,924 | +0.57% | 149.2만 |
|---|
| 2026.08.06 | ₩97,848 | ₩98,036 | ₩95,838 | ₩96,562 | -1.31% | 289.7만 |
|---|
| 2026.08.05 | ₩97,714 | ₩97,714 | ₩96,294 | ₩97,111 | -0.62% | 225.2만 |
|---|
| 2026.08.04 | ₩95,530 | ₩97,848 | ₩94,753 | ₩97,419 | +1.98% | 266.6만 |
|---|
| 2026.08.03 | ₩95,785 | ₩97,419 | ₩95,584 | ₩96,414 | +0.66% | 281.3만 |
|---|
| 2026.07.31 | ₩96,481 | ₩97,647 | ₩95,584 | ₩95,932 | -0.57% | 527.7만 |
|---|
| 2026.07.30 | ₩101,292 | ₩101,292 | ₩98,130 | ₩98,947 | -2.32% | 354.4만 |
|---|
| 2026.07.29 | ₩100,971 | ₩101,868 | ₩99,416 | ₩100,180 | -0.78% | 246.2만 |
|---|
| 2026.07.28 | ₩100,769 | ₩102,605 | ₩100,408 | ₩101,024 | +0.25% | 256.3만 |
|---|
| 2026.07.27 | ₩99,965 | ₩101,413 | ₩99,872 | ₩100,086 | +0.12% | 191만 |
|---|
| 2026.07.24 | ₩100,528 | ₩101,252 | ₩100,019 | ₩100,381 | -0.15% | 147.1만 |
|---|
| 2026.07.23 | ₩98,867 | ₩100,502 | ₩98,706 | ₩99,992 | +1.14% | 210.4만 |
|---|
| 2026.07.22 | ₩98,733 | ₩100,073 | ₩98,491 | ₩99,778 | +1.06% | 160.3만 |
|---|
| 2026.07.21 | ₩98,438 | ₩99,336 | ₩97,433 | ₩97,888 | -0.56% | 190.3만 |
|---|
| 2026.07.20 | ₩100,073 | ₩101,158 | ₩98,867 | ₩99,228 | -0.84% | 168.1만 |
|---|
| 2026.07.17 | ₩101,614 | ₩102,136 | ₩99,604 | ₩99,992 | -1.60% | 276.4만 |
|---|
| 2026.07.16 | ₩98,880 | ₩100,676 | ₩98,679 | ₩100,555 | +1.69% | 130.3만 |
|---|
| 2026.07.15 | ₩99,872 | ₩100,408 | ₩98,599 | ₩98,880 | -0.99% | 223.4만 |
|---|
| 2026.07.14 | ₩101,051 | ₩101,842 | ₩99,751 | ₩100,019 | -1.02% | 160.6만 |
|---|
| 2026.07.13 | ₩100,381 | ₩102,096 | ₩100,046 | ₩100,314 | -0.07% | 250.7만 |
|---|
| 2026.07.10 | ₩99,175 | ₩100,327 | ₩99,161 | ₩100,260 | +1.09% | 145.2만 |
|---|
| 2026.07.09 | ₩99,001 | ₩100,086 | ₩98,800 | ₩99,068 | +0.07% | 202.3만 |
|---|
| 2026.07.08 | ₩100,046 | ₩100,180 | ₩98,759 | ₩98,893 | -1.15% | 172만 |
|---|
| 2026.07.07 | ₩99,228 | ₩101,346 | ₩99,175 | ₩100,166 | +0.95% | 212.5만 |
|---|
| 2026.07.06 | ₩99,697 | ₩99,764 | ₩97,553 | ₩98,130 | -1.57% | 237만 |
|---|
| 2026.07.02 | ₩98,237 | ₩100,006 | ₩97,754 | ₩99,751 | +1.54% | 234.4만 |
|---|
| 2026.07.01 | ₩97,004 | ₩97,982 | ₩96,347 | ₩96,749 | -0.26% | 279.1만 |
|---|
| 2026.06.30 | ₩98,264 | ₩98,357 | ₩96,790 | ₩96,843 | -1.45% | 248.1만 |
|---|
| 2026.06.29 | ₩98,357 | ₩98,867 | ₩97,902 | ₩98,853 | +0.50% | 293.2만 |
|---|
| 2026.06.26 | ₩96,857 | ₩98,478 | ₩96,736 | ₩98,465 | +1.66% | 387.5만 |
|---|
| 2026.06.25 | ₩96,361 | ₩97,473 | ₩95,798 | ₩96,589 | +0.24% | 193.4만 |
|---|
| 2026.06.24 | ₩95,450 | ₩96,120 | ₩94,418 | ₩96,093 | +0.67% | 319.5만 |
|---|
| 2026.06.23 | ₩94,123 | ₩95,530 | ₩93,627 | ₩95,182 | +1.12% | 350.1만 |
|---|
| 2026.06.22 | ₩92,863 | ₩94,230 | ₩92,609 | ₩93,962 | +1.18% | 234.7만 |
|---|
| 2026.06.18 | ₩93,359 | ₩94,043 | ₩92,354 | ₩93,252 | -0.11% | 608.4만 |
|---|
| 2026.06.17 | ₩93,011 | ₩93,949 | ₩92,019 | ₩92,528 | -0.52% | 250.2만 |
|---|
| 2026.06.16 | ₩93,118 | ₩94,873 | ₩93,118 | ₩93,520 | +0.43% | 199.6만 |
|---|
| 2026.06.15 | ₩92,033 | ₩93,681 | ₩91,698 | ₩92,810 | +0.84% | 245.7만 |
|---|
| 2026.06.12 | ₩90,894 | ₩92,220 | ₩90,224 | ₩92,046 | +1.27% | 324.6만 |
|---|
| 2026.06.11 | ₩92,676 | ₩93,761 | ₩91,631 | ₩91,698 | -1.06% | 367.9만 |
|---|
| 2026.06.10 | ₩93,587 | ₩93,815 | ₩91,885 | ₩92,703 | -0.95% | 404.6만 |
|---|
| 2026.06.09 | ₩91,724 | ₩93,560 | ₩91,148 | ₩93,011 | +1.40% | 303.1만 |
|---|
| 2026.06.08 | ₩94,391 | ₩94,632 | ₩90,800 | ₩91,242 | -3.34% | 282.1만 |
|---|
| 2026.06.05 | ₩93,828 | ₩95,758 | ₩93,667 | ₩94,605 | +0.83% | 310.6만 |
|---|
| 2026.06.04 | ₩92,140 | ₩93,721 | ₩91,644 | ₩93,641 | +1.63% | 264.2만 |
|---|
| 2026.06.03 | ₩91,550 | ₩93,038 | ₩91,255 | ₩91,363 | -0.20% | 349.2만 |
|---|
| 2026.06.02 | ₩89,621 | ₩92,086 | ₩89,621 | ₩91,805 | +2.44% | 233.5만 |
|---|
| 2026.06.01 | ₩90,505 | ₩91,188 | ₩89,245 | ₩89,259 | -1.38% | 229.8만 |
|---|
| 2026.05.29 | ₩92,716 | ₩92,863 | ₩91,188 | ₩91,483 | -1.33% | 611.8만 |
|---|
| 2026.05.28 | ₩93,051 | ₩94,324 | ₩92,515 | ₩92,582 | -0.50% | 276.7만 |
|---|
| 2026.05.27 | ₩93,105 | ₩94,043 | ₩92,729 | ₩93,292 | +0.20% | 211.2만 |
|---|
| 2026.05.26 | ₩94,471 | ₩94,471 | ₩93,078 | ₩93,399 | -1.13% | 249.7만 |
|---|
| 2026.05.22 | ₩93,788 | ₩94,217 | ₩92,863 | ₩93,801 | +0.01% | 257.9만 |
|---|
| 2026.05.21 | ₩92,582 | ₩94,016 | ₩92,100 | ₩93,306 | +0.78% | 249.4만 |
|---|
| 2026.05.20 | ₩92,796 | ₩93,118 | ₩92,140 | ₩92,528 | -0.29% | 187.5만 |
|---|
| 2026.05.19 | ₩90,920 | ₩92,676 | ₩90,438 | ₩92,207 | +1.41% | 222.3만 |
|---|
| 2026.05.18 | ₩89,808 | ₩91,282 | ₩89,781 | ₩91,229 | +1.58% | 198.6만 |
|---|
| 2026.05.15 | ₩91,778 | ₩91,778 | ₩89,554 | ₩90,009 | -1.93% | 249만 |
|---|
| 2026.05.14 | ₩91,858 | ₩92,461 | ₩91,322 | ₩92,207 | +0.38% | 168.1만 |
|---|
| 2026.05.13 | ₩91,282 | ₩91,979 | ₩90,760 | ₩91,456 | +0.19% | 197.1만 |
|---|
| 2026.05.12 | ₩90,116 | ₩92,394 | ₩89,567 | ₩92,100 | +2.20% | 287.6만 |
|---|
| 2026.05.11 | ₩90,036 | ₩91,255 | ₩89,915 | ₩90,103 | +0.07% | 273만 |
|---|
| 2026.05.08 | ₩90,773 | ₩91,376 | ₩88,884 | ₩89,125 | -1.82% | 362.1만 |
|---|
| 2026.05.07 | ₩90,706 | ₩91,068 | ₩89,071 | ₩89,835 | -0.96% | 367.1만 |
|---|
| 2026.05.06 | ₩92,073 | ₩92,837 | ₩91,604 | ₩91,818 | -0.28% | 196.9만 |
|---|
| 2026.05.05 | ₩93,252 | ₩93,721 | ₩92,287 | ₩92,327 | -0.99% | 200만 |
|---|
| 2026.05.04 | ₩94,605 | ₩95,074 | ₩92,234 | ₩93,051 | -1.64% | 179.6만 |
|---|
| 2026.05.01 | ₩94,739 | ₩96,160 | ₩94,029 | ₩95,235 | +0.52% | 215만 |
|---|
| 2026.04.30 | ₩92,488 | ₩95,275 | ₩92,327 | ₩94,739 | +2.43% | 469.6만 |
|---|
| 2026.04.29 | ₩91,188 | ₩92,140 | ₩90,693 | ₩92,086 | +0.98% | 188만 |
|---|
| 2026.04.28 | ₩92,796 | ₩92,917 | ₩91,698 | ₩91,899 | -0.97% | 161.7만 |
|---|
| 2026.04.27 | ₩92,207 | ₩92,770 | ₩91,497 | ₩92,086 | -0.13% | 143.6만 |
|---|
| 2026.04.24 | ₩92,368 | ₩92,729 | ₩91,269 | ₩91,979 | -0.42% | 165.6만 |
|---|
| 2026.04.23 | ₩90,572 | ₩92,260 | ₩90,572 | ₩92,153 | +1.75% | 143.3만 |
|---|
| 2026.04.22 | ₩90,438 | ₩91,296 | ₩89,540 | ₩89,848 | -0.65% | 145.4만 |
|---|
| 2026.04.21 | ₩92,086 | ₩92,126 | ₩89,527 | ₩89,540 | -2.76% | 163.7만 |
|---|
| 2026.04.20 | ₩92,287 | ₩93,198 | ₩91,363 | ₩91,805 | -0.52% | 132.9만 |
|---|
| 2026.04.17 | ₩92,944 | ₩92,944 | ₩91,322 | ₩92,796 | -0.16% | 165만 |
|---|
| 2026.04.16 | ₩92,073 | ₩93,051 | ₩91,684 | ₩92,703 | +0.68% | 147.8만 |
|---|
| 2026.04.15 | ₩91,912 | ₩92,756 | ₩91,255 | ₩92,153 | +0.26% | 192만 |
|---|
| 2026.04.14 | ₩91,966 | ₩92,662 | ₩91,162 | ₩92,475 | +0.55% | 149.8만 |
|---|
| 2026.04.13 | ₩93,547 | ₩93,788 | ₩91,215 | ₩92,033 | -1.62% | 191.4만 |
|---|
| 2026.04.10 | ₩94,579 | ₩94,900 | ₩93,453 | ₩93,761 | -0.86% | 223.7만 |
|---|
| 2026.04.09 | ₩93,480 | ₩95,409 | ₩93,480 | ₩94,565 | +1.16% | 261.4만 |
|---|
| 2026.04.08 | ₩92,796 | ₩94,284 | ₩92,435 | ₩93,734 | +1.01% | 242.7만 |
|---|
| 2026.04.07 | ₩92,944 | ₩93,520 | ₩92,770 | ₩93,118 | +0.19% | 134.5만 |
|---|
| 2026.04.06 | ₩92,716 | ₩93,922 | ₩92,448 | ₩93,051 | +0.36% | 135만 |
|---|
| 2026.04.02 | ₩93,627 | ₩93,667 | ₩92,595 | ₩93,091 | -0.57% | 252.3만 |
|---|
| 2026.04.01 | ₩91,818 | ₩93,466 | ₩91,121 | ₩93,332 | +1.65% | 246.7만 |
|---|
| 2026.03.31 | ₩92,207 | ₩92,890 | ₩91,202 | ₩92,837 | +0.68% | 306.3만 |
|---|
| 2026.03.30 | ₩91,899 | ₩93,453 | ₩91,255 | ₩91,671 | -0.25% | 302.5만 |
|---|
| 2026.03.27 | ₩90,559 | ₩91,296 | ₩89,848 | ₩90,572 | +0.01% | 245.8만 |
|---|
| 2026.03.26 | ₩89,781 | ₩91,858 | ₩89,741 | ₩91,068 | +1.43% | 201.6만 |
|---|
| 2026.03.25 | ₩91,751 | ₩92,394 | ₩89,741 | ₩89,835 | -2.09% | 349.6만 |
|---|
| 2026.03.24 | ₩89,781 | ₩91,255 | ₩89,460 | ₩90,411 | +0.70% | 269.4만 |
|---|
| 2026.03.23 | ₩90,478 | ₩91,577 | ₩89,460 | ₩90,652 | +0.19% | 290.4만 |
|---|
| 2026.03.20 | ₩92,327 | ₩93,359 | ₩88,870 | ₩89,339 | -3.24% | 724.1만 |
|---|
| 2026.03.19 | ₩97,473 | ₩97,875 | ₩93,038 | ₩93,292 | -4.29% | 462.6만 |
|---|
| 2026.03.18 | ₩96,749 | ₩98,170 | ₩96,280 | ₩97,473 | +0.75% | 303만 |
|---|
| 2026.03.17 | ₩98,719 | ₩99,001 | ₩96,830 | ₩97,071 | -1.67% | 227.9만 |
|---|
| 2026.03.16 | ₩98,411 | ₩98,947 | ₩96,656 | ₩98,089 | -0.33% | 270만 |
|---|
| 2026.03.13 | ₩99,523 | ₩99,523 | ₩97,701 | ₩97,955 | -1.58% | 224.5만 |
|---|
| 2026.03.12 | ₩99,135 | ₩99,925 | ₩97,955 | ₩98,103 | -1.04% | 199.8만 |
|---|
| 2026.03.11 | ₩99,175 | ₩99,362 | ₩98,089 | ₩99,081 | -0.09% | 143.4만 |
|---|
| 2026.03.10 | ₩98,518 | ₩99,269 | ₩97,687 | ₩98,639 | +0.12% | 203.9만 |
|---|
| 2026.03.09 | ₩99,831 | ₩100,461 | ₩97,460 | ₩98,960 | -0.87% | 259.1만 |
|---|
| 2026.03.06 | ₩98,505 | ₩100,193 | ₩97,888 | ₩99,751 | +1.27% | 193.9만 |
|---|
| 2026.03.05 | ₩98,880 | ₩99,282 | ₩97,808 | ₩98,987 | +0.11% | 217.3만 |
|---|
| 2026.03.04 | ₩100,140 | ₩101,185 | ₩99,121 | ₩100,930 | +0.79% | 233.7만 |
|---|
| 2026.03.03 | ₩98,491 | ₩100,850 | ₩96,924 | ₩100,140 | +1.67% | 208.4만 |
|---|
| 2026.03.02 | ₩102,123 | ₩102,123 | ₩99,496 | ₩99,724 | -2.35% | 245.5만 |
|---|
| 2026.02.27 | ₩100,729 | ₩102,391 | ₩100,528 | ₩102,123 | +1.38% | 317.2만 |
|---|
| 2026.02.26 | ₩100,609 | ₩101,078 | ₩100,126 | ₩100,569 | -0.04% | 177만 |
|---|
| 2026.02.25 | ₩100,354 | ₩100,622 | ₩98,116 | ₩100,394 | +0.04% | 318.8만 |
|---|
| 2026.02.24 | ₩100,274 | ₩100,877 | ₩99,108 | ₩100,676 | +0.40% | 233.7만 |
|---|
| 2026.02.23 | ₩98,317 | ₩100,475 | ₩98,317 | ₩100,327 | +2.04% | 245.6만 |
|---|
| 2026.02.20 | ₩98,947 | ₩99,537 | ₩97,955 | ₩98,572 | -0.38% | 476만 |
|---|
| 2026.02.19 | ₩96,093 | ₩99,362 | ₩96,093 | ₩98,719 | +2.73% | 264.2만 |
|---|
| 2026.02.18 | ₩98,089 | ₩98,505 | ₩95,932 | ₩96,106 | -2.02% | 226.4만 |
|---|
| 2026.02.17 | ₩100,502 | ₩100,502 | ₩96,816 | ₩97,862 | -2.63% | 411.5만 |
|---|
| 2026.02.13 | ₩95,677 | ₩99,336 | ₩94,592 | ₩98,304 | +2.75% | 427.9만 |
|---|
| 2026.02.12 | ₩94,203 | ₩95,892 | ₩93,842 | ₩94,230 | +0.03% | 281.1만 |
|---|
| 2026.02.11 | ₩92,595 | ₩94,136 | ₩91,416 | ₩94,096 | +1.62% | 274만 |
|---|
| 2026.02.10 | ₩90,317 | ₩93,386 | ₩90,317 | ₩92,863 | +2.82% | 232.3만 |
|---|
| 2026.02.09 | ₩90,773 | ₩90,813 | ₩89,245 | ₩90,626 | -0.16% | 261.2만 |
|---|
| 2026.02.06 | ₩91,872 | ₩92,421 | ₩89,942 | ₩90,264 | -1.75% | 303.7만 |
|---|
| 2026.02.05 | ₩91,872 | ₩92,676 | ₩90,518 | ₩90,760 | -1.21% | 254.9만 |
|---|
| 2026.02.04 | ₩92,595 | ₩92,984 | ₩91,215 | ₩91,443 | -1.24% | 333.2만 |
|---|
| 2026.02.03 | ₩90,907 | ₩93,078 | ₩90,907 | ₩91,845 | +1.03% | 314.2만 |
|---|
| 2026.02.02 | ₩92,609 | ₩93,051 | ₩90,786 | ₩91,001 | -1.74% | 316.1만 |
|---|
| 2026.01.30 | ₩92,180 | ₩92,796 | ₩91,322 | ₩92,636 | +0.49% | 331.6만 |
|---|
| 2026.01.29 | ₩94,016 | ₩94,927 | ₩92,059 | ₩92,354 | -1.77% | 296.8만 |
|---|
| 2026.01.28 | ₩95,141 | ₩95,651 | ₩93,453 | ₩93,667 | -1.55% | 314.2만 |
|---|
| 2026.01.27 | ₩94,043 | ₩94,954 | ₩93,641 | ₩94,646 | +0.64% | 192.8만 |
|---|
| 2026.01.26 | ₩93,252 | ₩95,235 | ₩93,252 | ₩94,244 | +1.06% | 158.8만 |
|---|
| 2026.01.23 | ₩94,364 | ₩94,498 | ₩92,301 | ₩93,239 | -1.19% | 244.2만 |
|---|
| 2026.01.22 | ₩95,503 | ₩95,905 | ₩94,177 | ₩94,404 | -1.15% | 147.5만 |
|---|
| 2026.01.21 | ₩95,570 | ₩95,945 | ₩94,538 | ₩95,651 | +0.08% | 201.6만 |
|---|
| 2026.01.20 | ₩93,172 | ₩94,927 | ₩92,837 | ₩94,860 | +1.81% | 258.4만 |
|---|
| 2026.01.16 | ₩92,997 | ₩94,230 | ₩92,528 | ₩93,949 | +1.02% | 320.4만 |
|---|
| 2026.01.15 | ₩93,721 | ₩95,624 | ₩93,118 | ₩93,386 | -0.36% | 250.4만 |
|---|
| 2026.01.14 | ₩92,046 | ₩94,525 | ₩91,698 | ₩93,734 | +1.83% | 304.3만 |
|---|
| 2026.01.13 | ₩92,126 | ₩92,354 | ₩90,585 | ₩91,657 | -0.51% | 174.4만 |
|---|
| 2026.01.12 | ₩90,224 | ₩92,743 | ₩89,607 | ₩92,126 | +2.11% | 322.7만 |
|---|
| 2026.01.09 | ₩91,014 | ₩92,502 | ₩90,652 | ₩90,840 | -0.19% | 200.3만 |
|---|
| 2026.01.08 | ₩87,932 | ₩91,376 | ₩87,812 | ₩90,612 | +3.05% | 269.3만 |
|---|
| 2026.01.07 | ₩90,478 | ₩90,733 | ₩87,771 | ₩87,932 | -2.81% | 176.8만 |
|---|
| 2026.01.06 | ₩90,130 | ₩90,706 | ₩89,808 | ₩90,331 | +0.22% | 215.6만 |
|---|
| 2026.01.05 | ₩91,001 | ₩91,095 | ₩88,656 | ₩89,848 | -1.27% | 244.7만 |
|---|
| 2026.01.02 | ₩90,840 | ₩91,698 | ₩89,755 | ₩91,202 | +0.40% | 126.9만 |
|---|
| 2025.12.31 | ₩90,585 | ₩90,827 | ₩90,143 | ₩90,224 | -0.40% | 156.4만 |
|---|
| 2025.12.30 | ₩90,170 | ₩91,054 | ₩90,170 | ₩90,518 | +0.39% | 159.5만 |
|---|
| 2025.12.29 | ₩89,956 | ₩91,001 | ₩89,915 | ₩90,049 | +0.10% | 164.5만 |
|---|
| 2025.12.26 | ₩89,768 | ₩90,183 | ₩89,446 | ₩90,103 | +0.37% | 87.6만 |
|---|
| 2025.12.24 | ₩89,125 | ₩90,116 | ₩88,991 | ₩89,996 | +0.98% | 84.4만 |
|---|
| 2025.12.23 | ₩88,441 | ₩89,580 | ₩88,214 | ₩88,937 | +0.56% | 211.5만 |
|---|
| 2025.12.22 | ₩88,441 | ₩89,018 | ₩85,922 | ₩88,495 | +0.06% | 405.6만 |
|---|
| 2025.12.19 | ₩90,920 | ₩91,255 | ₩89,915 | ₩89,996 | -1.02% | 498.4만 |
|---|
| 2025.12.18 | ₩90,237 | ₩91,363 | ₩90,170 | ₩91,095 | +0.95% | 230.7만 |
|---|
| 2025.12.17 | ₩90,009 | ₩90,679 | ₩89,420 | ₩90,157 | +0.16% | 323.2만 |
|---|
| 2025.12.16 | ₩92,059 | ₩92,167 | ₩89,902 | ₩90,974 | -1.18% | 249.7만 |
|---|
| 2025.12.15 | ₩91,644 | ₩92,019 | ₩90,639 | ₩91,617 | -0.03% | 258.4만 |
|---|
| 2025.12.12 | ₩90,867 | ₩91,590 | ₩90,666 | ₩91,269 | +0.44% | 176.7만 |
|---|
| 2025.12.11 | ₩90,894 | ₩92,247 | ₩90,277 | ₩90,451 | -0.49% | 159.2만 |
|---|
| 2025.12.10 | ₩90,867 | ₩91,068 | ₩89,862 | ₩90,626 | -0.27% | 250.5만 |
|---|
| 2025.12.09 | ₩90,210 | ₩91,617 | ₩90,049 | ₩90,894 | +0.76% | 352.1만 |
|---|
| 2025.12.08 | ₩89,647 | ₩90,478 | ₩88,843 | ₩89,379 | -0.30% | 266.9만 |
|---|
| 2025.12.05 | ₩89,862 | ₩90,411 | ₩88,937 | ₩89,433 | -0.48% | 298만 |
|---|
| 2025.12.04 | ₩88,133 | ₩89,875 | ₩87,597 | ₩89,862 | +1.96% | 349.3만 |
|---|
| 2025.12.03 | ₩89,125 | ₩89,835 | ₩88,147 | ₩88,401 | -0.81% | 185.5만 |
|---|
| 2025.12.02 | ₩89,634 | ₩89,781 | ₩88,441 | ₩88,857 | -0.87% | 183.9만 |
|---|
| 2025.12.01 | ₩89,446 | ₩90,358 | ₩88,455 | ₩89,178 | -0.30% | 254.8만 |
|---|
| 2025.11.28 | ₩89,125 | ₩90,224 | ₩89,098 | ₩90,023 | +1.01% | 82.3만 |
|---|
| 2025.11.26 | ₩88,669 | ₩89,487 | ₩88,415 | ₩89,379 | +0.80% | 154.4만 |
|---|
| 2025.11.25 | ₩88,294 | ₩88,642 | ₩87,557 | ₩88,361 | +0.08% | 235.7만 |
|---|
| 2025.11.24 | ₩87,771 | ₩88,227 | ₩86,833 | ₩88,013 | +0.27% | 403.5만 |
|---|
| 2025.11.21 | ₩85,761 | ₩87,195 | ₩85,158 | ₩86,498 | +0.86% | 420.6만 |
|---|
| 2025.11.20 | ₩87,584 | ₩88,281 | ₩85,024 | ₩85,158 | -2.77% | 581.9만 |
|---|
| 2025.11.19 | ₩94,351 | ₩95,865 | ₩86,887 | ₩87,450 | -7.31% | 1040.5만 |
|---|
| 2025.11.18 | ₩99,617 | ₩100,059 | ₩99,108 | ₩99,885 | +0.27% | 271만 |
|---|
| 2025.11.17 | ₩98,666 | ₩99,483 | ₩98,411 | ₩99,202 | +0.54% | 180.5만 |
|---|
| 2025.11.14 | ₩98,371 | ₩99,496 | ₩98,170 | ₩98,223 | -0.15% | 252.7만 |
|---|
| 2025.11.13 | ₩98,451 | ₩99,456 | ₩97,996 | ₩98,746 | +0.30% | 214.2만 |
|---|
| 2025.11.12 | ₩98,465 | ₩98,786 | ₩97,580 | ₩98,639 | +0.18% | 204.7만 |
|---|
| 2025.11.11 | ₩97,701 | ₩98,465 | ₩96,991 | ₩98,264 | +0.58% | 259.2만 |
|---|
| 2025.11.10 | ₩97,687 | ₩97,888 | ₩95,959 | ₩97,165 | -0.53% | 277.9만 |
|---|
| 2025.11.07 | ₩96,294 | ₩98,022 | ₩96,173 | ₩97,875 | +1.64% | 270.2만 |
|---|
| 2025.11.06 | ₩96,160 | ₩97,969 | ₩95,342 | ₩95,865 | -0.31% | 271.7만 |
|---|
| 2025.11.05 | ₩99,148 | ₩99,550 | ₩96,575 | ₩97,701 | -1.46% | 316.8만 |
|---|
| 2025.11.04 | ₩100,381 | ₩100,381 | ₩98,599 | ₩98,920 | -1.46% | 340.7만 |
|---|
| 2025.11.03 | ₩98,317 | ₩100,006 | ₩96,897 | ₩99,644 | +1.35% | 263.9만 |
|---|
| 2025.10.31 | ₩98,505 | ₩99,617 | ₩97,473 | ₩98,907 | +0.41% | 310.4만 |
|---|
| 2025.10.30 | ₩98,491 | ₩99,550 | ₩98,331 | ₩98,893 | +0.41% | 235.9만 |
|---|
| 2025.10.29 | ₩99,925 | ₩100,126 | ₩98,317 | ₩98,907 | -1.02% | 196.1만 |
|---|
| 2025.10.28 | ₩100,622 | ₩100,837 | ₩98,331 | ₩100,341 | -0.28% | 228.7만 |
|---|
| 2025.10.27 | ₩99,389 | ₩100,207 | ₩98,800 | ₩100,113 | +0.73% | 168만 |
|---|
| 2025.10.24 | ₩99,014 | ₩100,569 | ₩98,759 | ₩100,059 | +1.06% | 180.7만 |
|---|
| 2025.10.23 | ₩98,398 | ₩99,188 | ₩97,821 | ₩99,014 | +0.63% | 233.6만 |
|---|
| 2025.10.22 | ₩98,103 | ₩98,558 | ₩97,352 | ₩97,982 | -0.12% | 277.2만 |
|---|
| 2025.10.21 | ₩99,349 | ₩99,416 | ₩97,701 | ₩98,103 | -1.25% | 254.4만 |
|---|
| 2025.10.20 | ₩97,888 | ₩98,304 | ₩96,669 | ₩97,620 | -0.27% | 234.4만 |
|---|
| 2025.10.17 | ₩96,347 | ₩97,245 | ₩95,838 | ₩97,232 | +0.92% | 284.4만 |
|---|
| 2025.10.16 | ₩96,669 | ₩97,379 | ₩95,396 | ₩95,624 | -1.08% | 211.6만 |
|---|
| 2025.10.15 | ₩95,275 | ₩97,125 | ₩94,753 | ₩96,803 | +1.60% | 209.4만 |
|---|
| 2025.10.14 | ₩94,873 | ₩95,543 | ₩94,244 | ₩94,592 | -0.30% | 298.7만 |
|---|
| 2025.10.13 | ₩95,878 | ₩96,589 | ₩94,605 | ₩95,101 | -0.81% | 297.1만 |
|---|
| 2025.10.10 | ₩97,473 | ₩97,580 | ₩96,374 | ₩96,950 | -0.54% | 145.9만 |
|---|