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 | ₩88,005 | ₩88,461 | ₩87,764 | ₩88,179 | +0.20% | 213.7만 |
| 2026.10.08 | ₩87,549 | ₩88,246 | ₩86,972 | ₩88,126 | +0.66% | 331.4만 |
| 2026.10.07 | ₩87,321 | ₩88,112 | ₩87,146 | ₩87,522 | +0.23% | 229만 |
| 2026.10.06 | ₩87,227 | ₩87,804 | ₩86,556 | ₩87,549 | +0.37% | 281.2만 |
| 2026.10.05 | ₩86,570 | ₩87,415 | ₩85,899 | ₩86,784 | +0.25% | 232.5만 |
| 2026.10.02 | ₩86,704 | ₩87,938 | ₩86,315 | ₩86,529 | -0.20% | 254.4만 |
| 2026.10.01 | ₩86,529 | ₩86,529 | ₩84,758 | ₩86,274 | -0.29% | 229.6만 |
| 2026.09.30 | ₩86,248 | ₩87,120 | ₩85,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,073 |
| -0.20% |
| 390.5만 |
| 2026.09.29 | ₩84,235 | ₩85,939 | ₩84,182 | ₩85,724 | +1.77% | 296.5만 |
|---|
| 2026.09.28 | ₩85,295 | ₩85,376 | ₩84,141 | ₩84,893 | -0.47% | 325.6만 |
|---|
| 2026.09.25 | ₩85,724 | ₩85,845 | ₩84,718 | ₩85,416 | -0.36% | 286.7만 |
|---|
| 2026.09.24 | ₩86,959 | ₩87,522 | ₩85,523 | ₩85,590 | -1.57% | 257.1만 |
|---|
| 2026.09.23 | ₩88,582 | ₩88,676 | ₩86,824 | ₩87,079 | -1.70% | 289.1만 |
|---|
| 2026.09.22 | ₩89,561 | ₩89,977 | ₩88,931 | ₩89,051 | -0.57% | 233.6만 |
|---|
| 2026.09.21 | ₩89,816 | ₩90,447 | ₩89,347 | ₩89,736 | -0.09% | 252만 |
|---|
| 2026.09.18 | ₩92,124 | ₩92,124 | ₩90,782 | ₩90,849 | -1.38% | 575.8만 |
|---|
| 2026.09.17 | ₩91,694 | ₩92,633 | ₩90,849 | ₩92,553 | +0.94% | 259.1만 |
|---|
| 2026.09.16 | ₩91,010 | ₩91,399 | ₩90,272 | ₩91,037 | +0.03% | 244.5만 |
|---|
| 2026.09.15 | ₩91,708 | ₩91,708 | ₩89,964 | ₩90,165 | -1.68% | 203.7만 |
|---|
| 2026.09.14 | ₩92,392 | ₩92,700 | ₩91,131 | ₩91,667 | -0.78% | 177.6만 |
|---|
| 2026.09.11 | ₩93,599 | ₩93,680 | ₩91,641 | ₩91,922 | -1.79% | 175.7만 |
|---|
| 2026.09.10 | ₩94,780 | ₩95,048 | ₩92,486 | ₩92,553 | -2.35% | 211만 |
|---|
| 2026.09.09 | ₩95,799 | ₩96,121 | ₩94,002 | ₩94,498 | -1.36% | 258.8만 |
|---|
| 2026.09.08 | ₩95,209 | ₩96,779 | ₩95,142 | ₩95,907 | +0.73% | 188.3만 |
|---|
| 2026.09.04 | ₩94,941 | ₩96,282 | ₩94,941 | ₩95,316 | +0.40% | 169.6만 |
|---|
| 2026.09.03 | ₩94,954 | ₩96,068 | ₩94,592 | ₩95,880 | +0.97% | 156.3만 |
|---|
| 2026.09.02 | ₩94,485 | ₩94,968 | ₩93,371 | ₩94,498 | +0.01% | 186.9만 |
|---|
| 2026.09.01 | ₩94,565 | ₩94,994 | ₩94,002 | ₩94,579 | +0.01% | 156.4만 |
|---|
| 2026.08.31 | ₩93,988 | ₩94,444 | ₩93,452 | ₩94,096 | +0.11% | 287.2만 |
|---|
| 2026.08.28 | ₩95,759 | ₩96,175 | ₩94,471 | ₩95,035 | -0.76% | 151.4만 |
|---|
| 2026.08.27 | ₩95,397 | ₩95,397 | ₩94,444 | ₩95,142 | -0.27% | 196.1만 |
|---|
| 2026.08.26 | ₩95,263 | ₩96,457 | ₩95,035 | ₩96,148 | +0.93% | 168.8만 |
|---|
| 2026.08.25 | ₩95,840 | ₩96,054 | ₩94,927 | ₩95,290 | -0.57% | 175.1만 |
|---|
| 2026.08.24 | ₩94,632 | ₩95,652 | ₩94,082 | ₩95,585 | +1.01% | 167.7만 |
|---|
| 2026.08.21 | ₩97,275 | ₩97,275 | ₩94,096 | ₩94,190 | -3.17% | 209.1만 |
|---|
| 2026.08.20 | ₩95,974 | ₩97,597 | ₩95,974 | ₩96,792 | +0.85% | 193.4만 |
|---|
| 2026.08.19 | ₩97,262 | ₩97,771 | ₩95,974 | ₩96,577 | -0.70% | 128.1만 |
|---|
| 2026.08.18 | ₩97,879 | ₩97,946 | ₩96,779 | ₩96,886 | -1.01% | 189.9만 |
|---|
| 2026.08.17 | ₩96,779 | ₩97,141 | ₩96,068 | ₩96,470 | -0.32% | 229.1만 |
|---|
| 2026.08.14 | ₩95,947 | ₩97,315 | ₩95,947 | ₩97,074 | +1.17% | 172.2만 |
|---|
| 2026.08.13 | ₩96,430 | ₩97,235 | ₩96,175 | ₩96,886 | +0.47% | 169.5만 |
|---|
| 2026.08.12 | ₩95,464 | ₩96,242 | ₩95,115 | ₩95,987 | +0.55% | 179만 |
|---|
| 2026.08.11 | ₩95,518 | ₩96,108 | ₩94,740 | ₩95,424 | -0.10% | 224.2만 |
|---|
| 2026.08.10 | ₩96,202 | ₩96,390 | ₩95,088 | ₩95,477 | -0.75% | 198.7만 |
|---|
| 2026.08.07 | ₩96,484 | ₩98,000 | ₩95,705 | ₩97,034 | +0.57% | 149.2만 |
|---|
| 2026.08.06 | ₩97,959 | ₩98,147 | ₩95,947 | ₩96,671 | -1.31% | 289.7만 |
|---|
| 2026.08.05 | ₩97,825 | ₩97,825 | ₩96,403 | ₩97,221 | -0.62% | 225.2만 |
|---|
| 2026.08.04 | ₩95,638 | ₩97,959 | ₩94,860 | ₩97,530 | +1.98% | 266.6만 |
|---|
| 2026.08.03 | ₩95,893 | ₩97,530 | ₩95,692 | ₩96,524 | +0.66% | 281.3만 |
|---|
| 2026.07.31 | ₩96,591 | ₩97,758 | ₩95,692 | ₩96,041 | -0.57% | 527.7만 |
|---|
| 2026.07.30 | ₩101,407 | ₩101,407 | ₩98,241 | ₩99,059 | -2.32% | 354.4만 |
|---|
| 2026.07.29 | ₩101,085 | ₩101,984 | ₩99,529 | ₩100,294 | -0.78% | 246.2만 |
|---|
| 2026.07.28 | ₩100,884 | ₩102,722 | ₩100,522 | ₩101,139 | +0.25% | 256.3만 |
|---|
| 2026.07.27 | ₩100,079 | ₩101,528 | ₩99,985 | ₩100,200 | +0.12% | 191만 |
|---|
| 2026.07.24 | ₩100,642 | ₩101,367 | ₩100,133 | ₩100,495 | -0.15% | 147.1만 |
|---|
| 2026.07.23 | ₩98,979 | ₩100,616 | ₩98,818 | ₩100,106 | +1.14% | 210.4만 |
|---|
| 2026.07.22 | ₩98,845 | ₩100,186 | ₩98,603 | ₩99,891 | +1.06% | 160.3만 |
|---|
| 2026.07.21 | ₩98,550 | ₩99,448 | ₩97,543 | ₩98,000 | -0.56% | 190.3만 |
|---|
| 2026.07.20 | ₩100,186 | ₩101,273 | ₩98,979 | ₩99,341 | -0.84% | 168.1만 |
|---|
| 2026.07.17 | ₩101,729 | ₩102,252 | ₩99,717 | ₩100,106 | -1.60% | 276.4만 |
|---|
| 2026.07.16 | ₩98,992 | ₩100,790 | ₩98,791 | ₩100,669 | +1.69% | 130.3만 |
|---|
| 2026.07.15 | ₩99,985 | ₩100,522 | ₩98,711 | ₩98,992 | -0.99% | 223.4만 |
|---|
| 2026.07.14 | ₩101,166 | ₩101,957 | ₩99,864 | ₩100,133 | -1.02% | 160.6만 |
|---|
| 2026.07.13 | ₩100,495 | ₩102,212 | ₩100,159 | ₩100,428 | -0.07% | 250.7만 |
|---|
| 2026.07.10 | ₩99,287 | ₩100,441 | ₩99,274 | ₩100,374 | +1.09% | 145.2만 |
|---|
| 2026.07.09 | ₩99,113 | ₩100,200 | ₩98,912 | ₩99,180 | +0.07% | 202.3만 |
|---|
| 2026.07.08 | ₩100,159 | ₩100,294 | ₩98,871 | ₩99,006 | -1.15% | 172만 |
|---|
| 2026.07.07 | ₩99,341 | ₩101,461 | ₩99,287 | ₩100,280 | +0.95% | 212.5만 |
|---|
| 2026.07.06 | ₩99,811 | ₩99,878 | ₩97,664 | ₩98,241 | -1.57% | 237만 |
|---|
| 2026.07.02 | ₩98,348 | ₩100,119 | ₩97,865 | ₩99,864 | +1.54% | 234.4만 |
|---|
| 2026.07.01 | ₩97,114 | ₩98,093 | ₩96,457 | ₩96,859 | -0.26% | 279.1만 |
|---|
| 2026.06.30 | ₩98,375 | ₩98,469 | ₩96,899 | ₩96,953 | -1.45% | 248.1만 |
|---|
| 2026.06.29 | ₩98,469 | ₩98,979 | ₩98,013 | ₩98,965 | +0.50% | 293.2만 |
|---|
| 2026.06.26 | ₩96,967 | ₩98,590 | ₩96,846 | ₩98,576 | +1.66% | 387.5만 |
|---|
| 2026.06.25 | ₩96,470 | ₩97,584 | ₩95,907 | ₩96,698 | +0.24% | 193.4만 |
|---|
| 2026.06.24 | ₩95,558 | ₩96,229 | ₩94,525 | ₩96,202 | +0.67% | 319.5만 |
|---|
| 2026.06.23 | ₩94,230 | ₩95,638 | ₩93,733 | ₩95,290 | +1.12% | 350.1만 |
|---|
| 2026.06.22 | ₩92,969 | ₩94,337 | ₩92,714 | ₩94,069 | +1.18% | 234.7만 |
|---|
| 2026.06.18 | ₩93,465 | ₩94,149 | ₩92,459 | ₩93,358 | -0.11% | 608.4만 |
|---|
| 2026.06.17 | ₩93,116 | ₩94,055 | ₩92,124 | ₩92,633 | -0.52% | 250.2만 |
|---|
| 2026.06.16 | ₩93,224 | ₩94,981 | ₩93,224 | ₩93,626 | +0.43% | 199.6만 |
|---|
| 2026.06.15 | ₩92,137 | ₩93,787 | ₩91,802 | ₩92,915 | +0.84% | 245.7만 |
|---|
| 2026.06.12 | ₩90,997 | ₩92,325 | ₩90,326 | ₩92,150 | +1.27% | 324.6만 |
|---|
| 2026.06.11 | ₩92,781 | ₩93,868 | ₩91,735 | ₩91,802 | -1.06% | 367.9만 |
|---|
| 2026.06.10 | ₩93,693 | ₩93,921 | ₩91,989 | ₩92,808 | -0.95% | 404.6만 |
|---|
| 2026.06.09 | ₩91,828 | ₩93,666 | ₩91,252 | ₩93,116 | +1.40% | 303.1만 |
|---|
| 2026.06.08 | ₩94,498 | ₩94,740 | ₩90,903 | ₩91,345 | -3.34% | 282.1만 |
|---|
| 2026.06.05 | ₩93,935 | ₩95,866 | ₩93,774 | ₩94,713 | +0.83% | 310.6만 |
|---|
| 2026.06.04 | ₩92,244 | ₩93,827 | ₩91,748 | ₩93,747 | +1.63% | 264.2만 |
|---|
| 2026.06.03 | ₩91,654 | ₩93,143 | ₩91,359 | ₩91,466 | -0.20% | 349.2만 |
|---|
| 2026.06.02 | ₩89,722 | ₩92,191 | ₩89,722 | ₩91,909 | +2.44% | 233.5만 |
|---|
| 2026.06.01 | ₩90,608 | ₩91,292 | ₩89,347 | ₩89,360 | -1.38% | 229.8만 |
|---|
| 2026.05.29 | ₩92,821 | ₩92,969 | ₩91,292 | ₩91,587 | -1.33% | 611.8만 |
|---|
| 2026.05.28 | ₩93,157 | ₩94,431 | ₩92,620 | ₩92,687 | -0.50% | 276.7만 |
|---|
| 2026.05.27 | ₩93,210 | ₩94,149 | ₩92,835 | ₩93,398 | +0.20% | 211.2만 |
|---|
| 2026.05.26 | ₩94,579 | ₩94,579 | ₩93,183 | ₩93,505 | -1.13% | 249.7만 |
|---|
| 2026.05.22 | ₩93,894 | ₩94,324 | ₩92,969 | ₩93,908 | +0.01% | 257.9만 |
|---|
| 2026.05.21 | ₩92,687 | ₩94,122 | ₩92,204 | ₩93,411 | +0.78% | 249.4만 |
|---|
| 2026.05.20 | ₩92,902 | ₩93,224 | ₩92,244 | ₩92,633 | -0.29% | 187.5만 |
|---|
| 2026.05.19 | ₩91,023 | ₩92,781 | ₩90,541 | ₩92,311 | +1.41% | 222.3만 |
|---|
| 2026.05.18 | ₩89,910 | ₩91,386 | ₩89,883 | ₩91,332 | +1.58% | 198.6만 |
|---|
| 2026.05.15 | ₩91,882 | ₩91,882 | ₩89,655 | ₩90,111 | -1.93% | 249만 |
|---|
| 2026.05.14 | ₩91,963 | ₩92,566 | ₩91,426 | ₩92,311 | +0.38% | 168.1만 |
|---|
| 2026.05.13 | ₩91,386 | ₩92,083 | ₩90,863 | ₩91,560 | +0.19% | 197.1만 |
|---|
| 2026.05.12 | ₩90,219 | ₩92,499 | ₩89,669 | ₩92,204 | +2.20% | 287.6만 |
|---|
| 2026.05.11 | ₩90,138 | ₩91,359 | ₩90,017 | ₩90,205 | +0.07% | 273만 |
|---|
| 2026.05.08 | ₩90,876 | ₩91,480 | ₩88,984 | ₩89,226 | -1.82% | 362.1만 |
|---|
| 2026.05.07 | ₩90,809 | ₩91,171 | ₩89,172 | ₩89,937 | -0.96% | 367.1만 |
|---|
| 2026.05.06 | ₩92,177 | ₩92,942 | ₩91,708 | ₩91,922 | -0.28% | 196.9만 |
|---|
| 2026.05.05 | ₩93,358 | ₩93,827 | ₩92,392 | ₩92,432 | -0.99% | 200만 |
|---|
| 2026.05.04 | ₩94,713 | ₩95,182 | ₩92,338 | ₩93,157 | -1.64% | 179.6만 |
|---|
| 2026.05.01 | ₩94,847 | ₩96,269 | ₩94,136 | ₩95,343 | +0.52% | 215만 |
|---|
| 2026.04.30 | ₩92,593 | ₩95,383 | ₩92,432 | ₩94,847 | +2.43% | 469.6만 |
|---|
| 2026.04.29 | ₩91,292 | ₩92,244 | ₩90,795 | ₩92,191 | +0.98% | 188만 |
|---|
| 2026.04.28 | ₩92,902 | ₩93,022 | ₩91,802 | ₩92,003 | -0.97% | 161.7만 |
|---|
| 2026.04.27 | ₩92,311 | ₩92,875 | ₩91,600 | ₩92,191 | -0.13% | 143.6만 |
|---|
| 2026.04.24 | ₩92,472 | ₩92,835 | ₩91,372 | ₩92,083 | -0.42% | 165.6만 |
|---|
| 2026.04.23 | ₩90,675 | ₩92,365 | ₩90,675 | ₩92,258 | +1.75% | 143.3만 |
|---|
| 2026.04.22 | ₩90,541 | ₩91,399 | ₩89,642 | ₩89,950 | -0.65% | 145.4만 |
|---|
| 2026.04.21 | ₩92,191 | ₩92,231 | ₩89,628 | ₩89,642 | -2.76% | 163.7만 |
|---|
| 2026.04.20 | ₩92,392 | ₩93,304 | ₩91,466 | ₩91,909 | -0.52% | 132.9만 |
|---|
| 2026.04.17 | ₩93,049 | ₩93,049 | ₩91,426 | ₩92,902 | -0.16% | 165만 |
|---|
| 2026.04.16 | ₩92,177 | ₩93,157 | ₩91,788 | ₩92,808 | +0.68% | 147.8만 |
|---|
| 2026.04.15 | ₩92,016 | ₩92,861 | ₩91,359 | ₩92,258 | +0.26% | 192만 |
|---|
| 2026.04.14 | ₩92,070 | ₩92,767 | ₩91,265 | ₩92,580 | +0.55% | 149.8만 |
|---|
| 2026.04.13 | ₩93,653 | ₩93,894 | ₩91,319 | ₩92,137 | -1.62% | 191.4만 |
|---|
| 2026.04.10 | ₩94,686 | ₩95,008 | ₩93,559 | ₩93,868 | -0.86% | 223.7만 |
|---|
| 2026.04.09 | ₩93,586 | ₩95,518 | ₩93,586 | ₩94,672 | +1.16% | 261.4만 |
|---|
| 2026.04.08 | ₩92,902 | ₩94,391 | ₩92,539 | ₩93,841 | +1.01% | 242.7만 |
|---|
| 2026.04.07 | ₩93,049 | ₩93,626 | ₩92,875 | ₩93,224 | +0.19% | 134.5만 |
|---|
| 2026.04.06 | ₩92,821 | ₩94,029 | ₩92,553 | ₩93,157 | +0.36% | 135만 |
|---|
| 2026.04.02 | ₩93,733 | ₩93,774 | ₩92,700 | ₩93,197 | -0.57% | 252.3만 |
|---|
| 2026.04.01 | ₩91,922 | ₩93,572 | ₩91,225 | ₩93,438 | +1.65% | 246.7만 |
|---|
| 2026.03.31 | ₩92,311 | ₩92,996 | ₩91,305 | ₩92,942 | +0.68% | 306.3만 |
|---|
| 2026.03.30 | ₩92,003 | ₩93,559 | ₩91,359 | ₩91,775 | -0.25% | 302.5만 |
|---|
| 2026.03.27 | ₩90,661 | ₩91,399 | ₩89,950 | ₩90,675 | +0.01% | 245.8만 |
|---|
| 2026.03.26 | ₩89,883 | ₩91,963 | ₩89,843 | ₩91,171 | +1.43% | 201.6만 |
|---|
| 2026.03.25 | ₩91,855 | ₩92,499 | ₩89,843 | ₩89,937 | -2.09% | 349.6만 |
|---|
| 2026.03.24 | ₩89,883 | ₩91,359 | ₩89,561 | ₩90,514 | +0.70% | 269.4만 |
|---|
| 2026.03.23 | ₩90,581 | ₩91,681 | ₩89,561 | ₩90,755 | +0.19% | 290.4만 |
|---|
| 2026.03.20 | ₩92,432 | ₩93,465 | ₩88,971 | ₩89,440 | -3.24% | 724.1만 |
|---|
| 2026.03.19 | ₩97,584 | ₩97,986 | ₩93,143 | ₩93,398 | -4.29% | 462.6만 |
|---|
| 2026.03.18 | ₩96,859 | ₩98,281 | ₩96,390 | ₩97,584 | +0.75% | 303만 |
|---|
| 2026.03.17 | ₩98,831 | ₩99,113 | ₩96,940 | ₩97,181 | -1.67% | 227.9만 |
|---|
| 2026.03.16 | ₩98,523 | ₩99,059 | ₩96,765 | ₩98,201 | -0.33% | 270만 |
|---|
| 2026.03.13 | ₩99,636 | ₩99,636 | ₩97,812 | ₩98,067 | -1.58% | 224.5만 |
|---|
| 2026.03.12 | ₩99,247 | ₩100,039 | ₩98,067 | ₩98,214 | -1.04% | 199.8만 |
|---|
| 2026.03.11 | ₩99,287 | ₩99,475 | ₩98,201 | ₩99,193 | -0.09% | 143.4만 |
|---|
| 2026.03.10 | ₩98,630 | ₩99,381 | ₩97,798 | ₩98,751 | +0.12% | 203.9만 |
|---|
| 2026.03.09 | ₩99,945 | ₩100,575 | ₩97,570 | ₩99,073 | -0.87% | 259.1만 |
|---|
| 2026.03.06 | ₩98,617 | ₩100,307 | ₩98,000 | ₩99,864 | +1.27% | 193.9만 |
|---|
| 2026.03.05 | ₩98,992 | ₩99,395 | ₩97,919 | ₩99,100 | +0.11% | 217.3만 |
|---|
| 2026.03.04 | ₩100,253 | ₩101,300 | ₩99,234 | ₩101,045 | +0.79% | 233.7만 |
|---|
| 2026.03.03 | ₩98,603 | ₩100,964 | ₩97,034 | ₩100,253 | +1.67% | 208.4만 |
|---|
| 2026.03.02 | ₩102,239 | ₩102,239 | ₩99,609 | ₩99,837 | -2.35% | 245.5만 |
|---|
| 2026.02.27 | ₩100,844 | ₩102,507 | ₩100,642 | ₩102,239 | +1.38% | 317.2만 |
|---|
| 2026.02.26 | ₩100,723 | ₩101,192 | ₩100,240 | ₩100,683 | -0.04% | 177만 |
|---|
| 2026.02.25 | ₩100,468 | ₩100,736 | ₩98,228 | ₩100,508 | +0.04% | 318.8만 |
|---|
| 2026.02.24 | ₩100,387 | ₩100,991 | ₩99,220 | ₩100,790 | +0.40% | 233.7만 |
|---|
| 2026.02.23 | ₩98,429 | ₩100,589 | ₩98,429 | ₩100,441 | +2.04% | 245.6만 |
|---|
| 2026.02.20 | ₩99,059 | ₩99,650 | ₩98,067 | ₩98,684 | -0.38% | 476만 |
|---|
| 2026.02.19 | ₩96,202 | ₩99,475 | ₩96,202 | ₩98,831 | +2.73% | 264.2만 |
|---|
| 2026.02.18 | ₩98,201 | ₩98,617 | ₩96,041 | ₩96,215 | -2.02% | 226.4만 |
|---|
| 2026.02.17 | ₩100,616 | ₩100,616 | ₩96,926 | ₩97,973 | -2.63% | 411.5만 |
|---|
| 2026.02.13 | ₩95,786 | ₩99,448 | ₩94,699 | ₩98,415 | +2.75% | 427.9만 |
|---|
| 2026.02.12 | ₩94,310 | ₩96,001 | ₩93,948 | ₩94,337 | +0.03% | 281.1만 |
|---|
| 2026.02.11 | ₩92,700 | ₩94,243 | ₩91,520 | ₩94,203 | +1.62% | 274만 |
|---|
| 2026.02.10 | ₩90,420 | ₩93,492 | ₩90,420 | ₩92,969 | +2.82% | 232.3만 |
|---|
| 2026.02.09 | ₩90,876 | ₩90,916 | ₩89,347 | ₩90,728 | -0.16% | 261.2만 |
|---|
| 2026.02.06 | ₩91,976 | ₩92,526 | ₩90,044 | ₩90,366 | -1.75% | 303.7만 |
|---|
| 2026.02.05 | ₩91,976 | ₩92,781 | ₩90,621 | ₩90,863 | -1.21% | 254.9만 |
|---|
| 2026.02.04 | ₩92,700 | ₩93,089 | ₩91,319 | ₩91,547 | -1.24% | 333.2만 |
|---|
| 2026.02.03 | ₩91,010 | ₩93,183 | ₩91,010 | ₩91,949 | +1.03% | 314.2만 |
|---|
| 2026.02.02 | ₩92,714 | ₩93,157 | ₩90,889 | ₩91,104 | -1.74% | 316.1만 |
|---|
| 2026.01.30 | ₩92,285 | ₩92,902 | ₩91,426 | ₩92,741 | +0.49% | 331.6만 |
|---|
| 2026.01.29 | ₩94,122 | ₩95,035 | ₩92,164 | ₩92,459 | -1.77% | 296.8만 |
|---|
| 2026.01.28 | ₩95,249 | ₩95,759 | ₩93,559 | ₩93,774 | -1.55% | 314.2만 |
|---|
| 2026.01.27 | ₩94,149 | ₩95,062 | ₩93,747 | ₩94,753 | +0.64% | 192.8만 |
|---|
| 2026.01.26 | ₩93,358 | ₩95,343 | ₩93,358 | ₩94,351 | +1.06% | 158.8만 |
|---|
| 2026.01.23 | ₩94,471 | ₩94,605 | ₩92,405 | ₩93,344 | -1.19% | 244.2만 |
|---|
| 2026.01.22 | ₩95,612 | ₩96,014 | ₩94,283 | ₩94,511 | -1.15% | 147.5만 |
|---|
| 2026.01.21 | ₩95,679 | ₩96,054 | ₩94,646 | ₩95,759 | +0.08% | 201.6만 |
|---|
| 2026.01.20 | ₩93,277 | ₩95,035 | ₩92,942 | ₩94,968 | +1.81% | 258.4만 |
|---|
| 2026.01.16 | ₩93,103 | ₩94,337 | ₩92,633 | ₩94,055 | +1.02% | 320.4만 |
|---|
| 2026.01.15 | ₩93,827 | ₩95,732 | ₩93,224 | ₩93,492 | -0.36% | 250.4만 |
|---|
| 2026.01.14 | ₩92,150 | ₩94,632 | ₩91,802 | ₩93,841 | +1.83% | 304.3만 |
|---|
| 2026.01.13 | ₩92,231 | ₩92,459 | ₩90,688 | ₩91,761 | -0.51% | 174.4만 |
|---|
| 2026.01.12 | ₩90,326 | ₩92,848 | ₩89,709 | ₩92,231 | +2.11% | 322.7만 |
|---|
| 2026.01.09 | ₩91,117 | ₩92,607 | ₩90,755 | ₩90,943 | -0.19% | 200.3만 |
|---|
| 2026.01.08 | ₩88,032 | ₩91,480 | ₩87,911 | ₩90,715 | +3.05% | 269.3만 |
|---|
| 2026.01.07 | ₩90,581 | ₩90,836 | ₩87,871 | ₩88,032 | -2.81% | 176.8만 |
|---|
| 2026.01.06 | ₩90,232 | ₩90,809 | ₩89,910 | ₩90,433 | +0.22% | 215.6만 |
|---|
| 2026.01.05 | ₩91,104 | ₩91,198 | ₩88,756 | ₩89,950 | -1.27% | 244.7만 |
|---|
| 2026.01.02 | ₩90,943 | ₩91,802 | ₩89,856 | ₩91,305 | +0.40% | 126.9만 |
|---|
| 2025.12.31 | ₩90,688 | ₩90,930 | ₩90,245 | ₩90,326 | -0.40% | 156.4만 |
|---|
| 2025.12.30 | ₩90,272 | ₩91,158 | ₩90,272 | ₩90,621 | +0.39% | 159.5만 |
|---|
| 2025.12.29 | ₩90,058 | ₩91,104 | ₩90,017 | ₩90,151 | +0.10% | 164.5만 |
|---|
| 2025.12.26 | ₩89,870 | ₩90,286 | ₩89,548 | ₩90,205 | +0.37% | 87.6만 |
|---|
| 2025.12.24 | ₩89,226 | ₩90,219 | ₩89,092 | ₩90,098 | +0.98% | 84.4만 |
|---|
| 2025.12.23 | ₩88,542 | ₩89,682 | ₩88,314 | ₩89,038 | +0.56% | 211.5만 |
|---|
| 2025.12.22 | ₩88,542 | ₩89,119 | ₩86,020 | ₩88,595 | +0.06% | 405.6만 |
|---|
| 2025.12.19 | ₩91,023 | ₩91,359 | ₩90,017 | ₩90,098 | -1.02% | 498.4만 |
|---|
| 2025.12.18 | ₩90,339 | ₩91,466 | ₩90,272 | ₩91,198 | +0.95% | 230.7만 |
|---|
| 2025.12.17 | ₩90,111 | ₩90,782 | ₩89,521 | ₩90,259 | +0.16% | 323.2만 |
|---|
| 2025.12.16 | ₩92,164 | ₩92,271 | ₩90,004 | ₩91,077 | -1.18% | 249.7만 |
|---|
| 2025.12.15 | ₩91,748 | ₩92,124 | ₩90,742 | ₩91,721 | -0.03% | 258.4만 |
|---|
| 2025.12.12 | ₩90,970 | ₩91,694 | ₩90,769 | ₩91,372 | +0.44% | 176.7만 |
|---|
| 2025.12.11 | ₩90,997 | ₩92,352 | ₩90,380 | ₩90,554 | -0.49% | 159.2만 |
|---|
| 2025.12.10 | ₩90,970 | ₩91,171 | ₩89,964 | ₩90,728 | -0.27% | 250.5만 |
|---|
| 2025.12.09 | ₩90,312 | ₩91,721 | ₩90,151 | ₩90,997 | +0.76% | 352.1만 |
|---|
| 2025.12.08 | ₩89,749 | ₩90,581 | ₩88,944 | ₩89,481 | -0.30% | 266.9만 |
|---|
| 2025.12.05 | ₩89,964 | ₩90,514 | ₩89,038 | ₩89,534 | -0.48% | 298만 |
|---|
| 2025.12.04 | ₩88,233 | ₩89,977 | ₩87,696 | ₩89,964 | +1.96% | 349.3만 |
|---|
| 2025.12.03 | ₩89,226 | ₩89,937 | ₩88,246 | ₩88,501 | -0.81% | 185.5만 |
|---|
| 2025.12.02 | ₩89,736 | ₩89,883 | ₩88,542 | ₩88,958 | -0.87% | 183.9만 |
|---|
| 2025.12.01 | ₩89,548 | ₩90,460 | ₩88,555 | ₩89,279 | -0.30% | 254.8만 |
|---|
| 2025.11.28 | ₩89,226 | ₩90,326 | ₩89,199 | ₩90,125 | +1.01% | 82.3만 |
|---|
| 2025.11.26 | ₩88,770 | ₩89,588 | ₩88,515 | ₩89,481 | +0.80% | 154.4만 |
|---|
| 2025.11.25 | ₩88,394 | ₩88,743 | ₩87,656 | ₩88,461 | +0.08% | 235.7만 |
|---|
| 2025.11.24 | ₩87,871 | ₩88,327 | ₩86,932 | ₩88,112 | +0.27% | 403.5만 |
|---|
| 2025.11.21 | ₩85,859 | ₩87,294 | ₩85,255 | ₩86,596 | +0.86% | 420.6만 |
|---|
| 2025.11.20 | ₩87,683 | ₩88,381 | ₩85,121 | ₩85,255 | -2.77% | 581.9만 |
|---|
| 2025.11.19 | ₩94,458 | ₩95,974 | ₩86,985 | ₩87,549 | -7.31% | 1040.5만 |
|---|
| 2025.11.18 | ₩99,730 | ₩100,173 | ₩99,220 | ₩99,998 | +0.27% | 271만 |
|---|
| 2025.11.17 | ₩98,778 | ₩99,596 | ₩98,523 | ₩99,314 | +0.54% | 180.5만 |
|---|
| 2025.11.14 | ₩98,482 | ₩99,609 | ₩98,281 | ₩98,335 | -0.15% | 252.7만 |
|---|
| 2025.11.13 | ₩98,563 | ₩99,569 | ₩98,107 | ₩98,858 | +0.30% | 214.2만 |
|---|
| 2025.11.12 | ₩98,576 | ₩98,898 | ₩97,691 | ₩98,751 | +0.18% | 204.7만 |
|---|
| 2025.11.11 | ₩97,812 | ₩98,576 | ₩97,101 | ₩98,375 | +0.58% | 259.2만 |
|---|
| 2025.11.10 | ₩97,798 | ₩98,000 | ₩96,068 | ₩97,275 | -0.53% | 277.9만 |
|---|
| 2025.11.07 | ₩96,403 | ₩98,134 | ₩96,282 | ₩97,986 | +1.64% | 270.2만 |
|---|
| 2025.11.06 | ₩96,269 | ₩98,080 | ₩95,451 | ₩95,974 | -0.31% | 271.7만 |
|---|
| 2025.11.05 | ₩99,261 | ₩99,663 | ₩96,685 | ₩97,812 | -1.46% | 316.8만 |
|---|
| 2025.11.04 | ₩100,495 | ₩100,495 | ₩98,711 | ₩99,032 | -1.46% | 340.7만 |
|---|
| 2025.11.03 | ₩98,429 | ₩100,119 | ₩97,007 | ₩99,757 | +1.35% | 263.9만 |
|---|
| 2025.10.31 | ₩98,617 | ₩99,730 | ₩97,584 | ₩99,019 | +0.41% | 310.4만 |
|---|
| 2025.10.30 | ₩98,603 | ₩99,663 | ₩98,442 | ₩99,006 | +0.41% | 235.9만 |
|---|
| 2025.10.29 | ₩100,039 | ₩100,240 | ₩98,429 | ₩99,019 | -1.02% | 196.1만 |
|---|
| 2025.10.28 | ₩100,736 | ₩100,951 | ₩98,442 | ₩100,455 | -0.28% | 228.7만 |
|---|
| 2025.10.27 | ₩99,502 | ₩100,320 | ₩98,912 | ₩100,226 | +0.73% | 168만 |
|---|
| 2025.10.24 | ₩99,126 | ₩100,683 | ₩98,871 | ₩100,173 | +1.06% | 180.7만 |
|---|
| 2025.10.23 | ₩98,509 | ₩99,301 | ₩97,932 | ₩99,126 | +0.63% | 233.6만 |
|---|
| 2025.10.22 | ₩98,214 | ₩98,670 | ₩97,463 | ₩98,093 | -0.12% | 277.2만 |
|---|
| 2025.10.21 | ₩99,462 | ₩99,529 | ₩97,812 | ₩98,214 | -1.25% | 254.4만 |
|---|
| 2025.10.20 | ₩98,000 | ₩98,415 | ₩96,779 | ₩97,731 | -0.27% | 234.4만 |
|---|
| 2025.10.17 | ₩96,457 | ₩97,356 | ₩95,947 | ₩97,342 | +0.92% | 284.4만 |
|---|
| 2025.10.16 | ₩96,779 | ₩97,490 | ₩95,504 | ₩95,732 | -1.08% | 211.6만 |
|---|
| 2025.10.15 | ₩95,383 | ₩97,235 | ₩94,860 | ₩96,913 | +1.60% | 209.4만 |
|---|
| 2025.10.14 | ₩94,981 | ₩95,652 | ₩94,351 | ₩94,699 | -0.30% | 298.7만 |
|---|
| 2025.10.13 | ₩95,987 | ₩96,698 | ₩94,713 | ₩95,209 | -0.81% | 297.1만 |
|---|
| 2025.10.10 | ₩97,584 | ₩97,691 | ₩96,484 | ₩97,060 | -0.54% | 145.9만 |
|---|