시장 데이터를 불러오는 중
전체 종목
엔터지 과거 주가
Entergy Corporation Common Stock · ETR · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entergy Corporation Common Stock · ETR · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,017 | ₩137,955 | ₩137,017 | ₩137,754 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,473 | ₩138,035 | ₩136,334 | ₩137,339 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,009 | ₩138,411 | ₩136,722 | ₩137,754 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,824 | ₩138,424 | ₩135,342 | ₩138,357 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,806 | ₩135,985 | ₩133,774 | ₩135,101 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,449 | ₩136,642 | ₩134,404 | ₩135,221 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,354 | ₩134,900 | ₩131,175 | ₩134,538 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,605 | ₩134,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,010 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩130,893 | ₩134,042 | ₩130,036 | ₩133,680 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,697 | ₩131,697 | ₩129,875 | ₩131,456 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,322 | ₩132,327 | ₩130,022 | ₩132,086 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,171 | ₩134,190 | ₩131,268 | ₩131,536 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,846 | ₩135,074 | ₩132,448 | ₩132,970 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩135,972 | ₩136,762 | ₩135,235 | ₩135,556 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩136,963 | ₩137,674 | ₩135,623 | ₩136,119 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,183 | ₩138,263 | ₩136,213 | ₩136,695 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,129 | ₩138,585 | ₩136,695 | ₩138,437 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,054 | ₩139,201 | ₩136,213 | ₩137,111 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,456 | ₩139,456 | ₩137,285 | ₩137,915 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,091 | ₩141,479 | ₩137,553 | ₩138,880 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩142,994 | ₩143,905 | ₩140,528 | ₩141,144 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,382 | ₩144,441 | ₩141,667 | ₩141,680 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,392 | ₩145,808 | ₩143,262 | ₩143,610 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,771 | ₩146,116 | ₩143,664 | ₩145,432 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,275 | ₩144,843 | ₩143,275 | ₩143,744 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,382 | ₩145,526 | ₩143,007 | ₩144,427 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,530 | ₩144,119 | ₩141,560 | ₩143,047 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,141 | ₩143,570 | ₩141,466 | ₩143,409 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,680 | ₩143,007 | ₩140,514 | ₩142,458 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,610 | ₩144,561 | ₩141,118 | ₩141,707 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,377 | ₩143,476 | ₩141,426 | ₩142,699 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,592 | ₩144,427 | ₩142,324 | ₩143,690 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,498 | ₩143,570 | ₩142,042 | ₩142,364 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩139,978 | ₩141,989 | ₩139,791 | ₩141,761 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,374 | ₩145,124 | ₩140,059 | ₩140,193 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,838 | ₩145,861 | ₩143,771 | ₩143,838 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩145,901 | ₩146,437 | ₩143,811 | ₩144,669 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,759 | ₩147,791 | ₩144,776 | ₩144,829 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,186 | ₩146,719 | ₩143,476 | ₩145,419 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,833 | ₩144,816 | ₩142,712 | ₩144,508 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,784 | ₩144,521 | ₩142,846 | ₩143,262 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,709 | ₩144,896 | ₩143,369 | ₩144,521 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,029 | ₩143,315 | ₩141,453 | ₩142,806 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,047 | ₩143,396 | ₩141,238 | ₩141,573 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,677 | ₩145,218 | ₩141,533 | ₩143,623 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,655 | ₩144,990 | ₩141,225 | ₩142,699 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,365 | ₩146,317 | ₩141,788 | ₩143,195 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,669 | ₩146,585 | ₩142,953 | ₩145,875 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,382 | ₩146,210 | ₩142,833 | ₩144,803 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,674 | ₩146,987 | ₩144,186 | ₩144,213 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,312 | ₩147,804 | ₩144,642 | ₩144,762 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,151 | ₩153,151 | ₩144,334 | ₩144,441 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,307 | ₩154,585 | ₩150,511 | ₩150,511 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,781 | ₩155,228 | ₩151,596 | ₩152,441 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩155,938 | ₩156,139 | ₩154,437 | ₩155,375 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,655 | ₩155,442 | ₩152,575 | ₩155,174 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,012 | ₩154,478 | ₩151,315 | ₩153,941 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩149,895 | ₩150,591 | ₩148,568 | ₩150,377 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,615 | ₩154,250 | ₩149,854 | ₩149,962 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,509 | ₩156,514 | ₩151,409 | ₩151,744 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,030 | ₩154,933 | ₩152,575 | ₩153,928 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,545 | ₩155,282 | ₩152,588 | ₩153,084 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩154,960 | ₩156,380 | ₩153,901 | ₩154,652 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩153,861 | ₩155,992 | ₩153,647 | ₩153,888 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,615 | ₩154,585 | ₩152,615 | ₩154,169 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,102 | ₩154,478 | ₩152,347 | ₩152,668 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,853 | ₩155,054 | ₩152,789 | ₩153,218 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,700 | ₩156,689 | ₩153,044 | ₩154,357 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,794 | ₩154,370 | ₩151,998 | ₩152,534 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,119 | ₩155,523 | ₩151,422 | ₩154,250 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,730 | ₩153,553 | ₩150,243 | ₩151,235 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,054 | ₩155,992 | ₩152,709 | ₩153,915 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,375 | ₩156,394 | ₩154,290 | ₩155,885 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,349 | ₩155,965 | ₩154,491 | ₩155,322 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,102 | ₩155,322 | ₩152,843 | ₩154,612 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,553 | ₩154,102 | ₩151,744 | ₩153,687 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,141 | ₩152,709 | ₩149,868 | ₩152,508 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,297 | ₩151,221 | ₩148,354 | ₩150,350 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,385 | ₩150,967 | ₩148,112 | ₩148,890 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩149,975 | ₩150,779 | ₩148,032 | ₩148,555 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩148,957 | ₩152,119 | ₩148,823 | ₩150,605 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,483 | ₩149,895 | ₩146,920 | ₩148,849 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,429 | ₩148,943 | ₩147,429 | ₩148,890 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,318 | ₩150,230 | ₩147,121 | ₩147,255 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩148,970 | ₩150,029 | ₩147,684 | ₩148,045 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,513 | ₩147,081 | ₩144,427 | ₩146,947 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩148,957 | ₩149,091 | ₩144,575 | ₩144,870 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,625 | ₩149,774 | ₩146,424 | ₩148,394 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,014 | ₩147,027 | ₩144,213 | ₩146,437 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,392 | ₩149,198 | ₩145,044 | ₩145,607 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,359 | ₩144,655 | ₩140,662 | ₩144,186 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,119 | ₩144,682 | ₩140,608 | ₩140,662 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩146,987 | ₩147,509 | ₩145,178 | ₩146,129 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩148,930 | ₩149,640 | ₩146,612 | ₩146,893 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,359 | ₩149,854 | ₩147,791 | ₩149,426 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,503 | ₩151,730 | ₩149,921 | ₩150,042 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,672 | ₩151,248 | ₩149,305 | ₩150,618 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,627 | ₩150,658 | ₩148,689 | ₩150,444 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,158 | ₩150,591 | ₩148,608 | ₩149,988 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩145,982 | ₩148,380 | ₩145,714 | ₩148,139 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,121 | ₩148,059 | ₩145,097 | ₩146,839 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,506 | ₩150,069 | ₩146,049 | ₩146,102 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,712 | ₩151,449 | ₩150,042 | ₩151,288 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,699 | ₩151,436 | ₩149,560 | ₩150,551 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,020 | ₩151,663 | ₩150,082 | ₩151,328 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,739 | ₩151,891 | ₩148,916 | ₩151,382 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,658 | ₩151,355 | ₩148,354 | ₩149,533 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,007 | ₩151,302 | ₩149,091 | ₩150,109 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,717 | ₩152,092 | ₩150,551 | ₩151,369 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,782 | ₩158,270 | ₩156,260 | ₩157,265 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩154,880 | ₩157,211 | ₩154,102 | ₩155,978 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩156,876 | ₩158,725 | ₩155,523 | ₩156,019 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩155,965 | ₩158,431 | ₩154,049 | ₩158,002 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,643 | ₩158,055 | ₩153,164 | ₩153,660 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,843 | ₩152,843 | ₩150,926 | ₩151,637 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩152,990 | ₩153,593 | ₩151,972 | ₩152,012 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,427 | ₩153,164 | ₩151,704 | ₩152,280 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,573 | ₩152,910 | ₩149,050 | ₩152,655 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,605 | ₩151,395 | ₩146,893 | ₩148,032 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,553 | ₩153,700 | ₩148,072 | ₩149,064 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,089 | ₩154,719 | ₩151,637 | ₩152,307 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,276 | ₩155,416 | ₩152,762 | ₩154,799 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,647 | ₩154,987 | ₩153,352 | ₩154,786 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,102 | ₩154,786 | ₩153,151 | ₩154,035 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,558 | ₩155,335 | ₩152,869 | ₩154,866 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,059 | ₩156,059 | ₩153,070 | ₩154,545 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩156,970 | ₩157,868 | ₩155,818 | ₩156,072 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,754 | ₩157,694 | ₩153,754 | ₩157,372 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,025 | ₩154,049 | ₩151,355 | ₩153,580 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩152,883 | ₩154,612 | ₩152,414 | ₩152,588 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,620 | ₩154,920 | ₩152,896 | ₩153,526 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,146 | ₩154,531 | ₩151,422 | ₩153,968 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,828 | ₩152,856 | ₩149,828 | ₩152,199 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩148,916 | ₩150,792 | ₩147,295 | ₩150,565 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,466 | ₩149,787 | ₩146,799 | ₩148,823 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,123 | ₩150,069 | ₩140,622 | ₩147,241 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,124 | ₩138,143 | ₩136,387 | ₩137,834 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,518 | ₩139,014 | ₩137,164 | ₩137,700 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,101 | ₩138,947 | ₩135,007 | ₩137,379 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩135,945 | ₩137,875 | ₩134,980 | ₩135,798 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,375 | ₩139,697 | ₩132,984 | ₩133,868 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,451 | ₩140,327 | ₩137,057 | ₩139,282 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,399 | ₩141,627 | ₩139,322 | ₩139,710 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,463 | ₩143,583 | ₩141,868 | ₩142,136 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩142,994 | ₩142,994 | ₩141,426 | ₩142,270 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,345 | ₩142,873 | ₩140,970 | ₩141,479 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,665 | ₩142,149 | ₩138,022 | ₩140,059 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,648 | ₩140,648 | ₩138,598 | ₩139,121 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩141,881 | ₩141,895 | ₩139,241 | ₩140,380 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,643 | ₩140,421 | ₩137,660 | ₩140,233 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,019 | ₩141,627 | ₩139,107 | ₩140,300 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,252 | ₩142,659 | ₩140,273 | ₩141,345 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,779 | ₩143,530 | ₩140,514 | ₩142,699 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,488 | ₩143,221 | ₩138,062 | ₩141,788 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,047 | ₩144,628 | ₩142,498 | ₩142,886 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,707 | ₩143,664 | ₩141,211 | ₩143,530 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩142,873 | ₩143,623 | ₩141,493 | ₩141,680 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,024 | ₩142,927 | ₩139,563 | ₩142,391 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,716 | ₩141,573 | ₩139,375 | ₩140,970 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,255 | ₩142,042 | ₩139,255 | ₩140,528 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,148 | ₩139,643 | ₩137,781 | ₩139,389 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,017 | ₩138,679 | ₩136,695 | ₩138,464 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩139,992 | ₩140,206 | ₩136,749 | ₩137,205 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,042 | ₩142,994 | ₩139,483 | ₩139,952 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,272 | ₩141,627 | ₩136,695 | ₩140,796 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,560 | ₩137,942 | ₩132,662 | ₩136,628 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,444 | ₩135,650 | ₩133,091 | ₩134,270 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩131,925 | ₩134,431 | ₩131,175 | ₩133,613 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,223 | ₩131,938 | ₩129,928 | ₩131,523 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,215 | ₩132,059 | ₩129,031 | ₩131,268 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,062 | ₩131,429 | ₩128,977 | ₩129,835 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,322 | ₩132,046 | ₩129,272 | ₩129,754 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,575 | ₩130,679 | ₩128,454 | ₩130,451 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,535 | ₩129,875 | ₩127,449 | ₩127,959 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,052 | ₩129,017 | ₩126,565 | ₩128,495 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,495 | ₩131,322 | ₩127,838 | ₩128,682 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,567 | ₩130,947 | ₩128,669 | ₩129,285 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,235 | ₩129,473 | ₩126,900 | ₩129,419 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,466 | ₩127,516 | ₩125,345 | ₩127,262 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,238 | ₩125,774 | ₩123,670 | ₩124,876 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,280 | ₩128,334 | ₩125,144 | ₩125,345 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,106 | ₩129,191 | ₩126,779 | ₩128,280 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,186 | ₩129,553 | ₩126,779 | ₩126,967 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩127,945 | ₩129,808 | ₩127,664 | ₩129,205 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,664 | ₩128,562 | ₩126,886 | ₩128,200 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,391 | ₩127,597 | ₩125,908 | ₩127,530 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,836 | ₩126,458 | ₩124,367 | ₩126,458 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,796 | ₩126,297 | ₩124,555 | ₩125,292 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,367 | ₩126,123 | ₩123,376 | ₩125,319 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,371 | ₩123,483 | ₩121,835 | ₩122,196 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,600 | ₩125,948 | ₩122,183 | ₩122,357 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,233 | ₩125,533 | ₩123,885 | ₩125,051 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,573 | ₩125,613 | ₩121,928 | ₩124,019 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,046 | ₩126,350 | ₩123,148 | ₩125,774 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,104 | ₩125,118 | ₩123,804 | ₩123,858 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,689 | ₩125,479 | ₩124,474 | ₩125,118 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,595 | ₩125,546 | ₩124,568 | ₩124,796 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,871 | ₩124,582 | ₩123,349 | ₩124,421 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,657 | ₩124,407 | ₩123,309 | ₩124,180 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,362 | ₩124,193 | ₩122,907 | ₩123,724 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,000 | ₩123,389 | ₩121,768 | ₩123,268 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩123,965 | ₩124,635 | ₩122,545 | ₩122,612 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩123,938 | ₩124,407 | ₩123,161 | ₩123,563 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,582 | ₩124,809 | ₩122,840 | ₩123,054 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,211 | ₩126,230 | ₩124,126 | ₩124,367 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,456 | ₩125,989 | ₩122,719 | ₩125,627 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,104 | ₩125,386 | ₩122,893 | ₩123,751 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,595 | ₩125,774 | ₩124,086 | ₩125,051 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩124,930 | ₩125,359 | ₩123,563 | ₩125,064 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩124,930 | ₩126,283 | ₩124,903 | ₩124,930 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,190 | ₩126,243 | ₩124,019 | ₩124,488 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,868 | ₩127,061 | ₩125,466 | ₩126,257 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩125,908 | ₩127,302 | ₩125,158 | ₩126,578 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩124,957 | ₩126,310 | ₩123,804 | ₩126,283 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,396 | ₩127,396 | ₩124,515 | ₩124,582 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,540 | ₩129,969 | ₩126,525 | ₩126,752 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩129,982 | ₩130,866 | ₩129,526 | ₩130,679 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,548 | ₩129,794 | ₩128,026 | ₩129,379 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,374 | ₩128,682 | ₩126,739 | ₩127,664 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,560 | ₩128,294 | ₩124,836 | ₩127,945 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,386 | ₩126,243 | ₩124,273 | ₩125,560 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,806 | ₩128,495 | ₩125,091 | ₩125,091 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,565 | ₩127,436 | ₩125,560 | ₩126,002 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,026 | ₩128,910 | ₩126,538 | ₩126,551 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩127,905 | ₩129,151 | ₩126,967 | ₩128,026 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,350 | ₩128,173 | ₩125,935 | ₩127,369 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,878 | ₩128,642 | ₩126,364 | ₩126,525 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,835 | ₩130,263 | ₩128,977 | ₩129,366 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,714 | ₩130,424 | ₩128,307 | ₩129,808 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,263 | ₩131,938 | ₩129,982 | ₩130,129 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,495 | ₩130,237 | ₩127,530 | ₩130,237 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩128,950 | ₩129,660 | ₩128,200 | ₩128,240 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩128,990 | ₩130,116 | ₩127,918 | ₩129,017 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,821 | ₩130,103 | ₩128,441 | ₩128,950 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,401 | ₩130,612 | ₩127,208 | ₩129,808 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,803 | ₩129,995 | ₩128,052 | ₩128,763 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,543 | ₩130,277 | ₩127,436 | ₩128,709 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩125,962 | ₩129,942 | ₩124,300 | ₩127,918 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,322 | ₩131,322 | ₩127,315 | ₩127,329 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,424 | ₩130,491 | ₩128,280 | ₩130,464 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,803 | ₩130,277 | ₩128,280 | ₩129,419 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩128,923 | ₩129,607 | ₩127,892 | ₩128,200 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,615 | ₩129,366 | ₩128,093 | ₩128,642 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,768 | ₩130,129 | ₩127,342 | ₩128,186 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,151 | ₩129,902 | ₩128,079 | ₩129,593 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,124 | ₩129,433 | ₩127,892 | ₩128,428 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,322 | ₩132,072 | ₩128,615 | ₩128,669 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,076 | ₩131,188 | ₩129,687 | ₩130,853 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,039 | ₩130,371 | ₩127,717 | ₩129,526 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩127,905 | ₩129,352 | ₩127,758 | ₩128,267 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,562 | ₩130,518 | ₩127,302 | ₩127,650 | -0.71% | 374.4만 |
|---|