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 | ₩137,147 | ₩138,086 | ₩137,147 | ₩137,885 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,603 | ₩138,166 | ₩136,463 | ₩137,469 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,139 | ₩138,542 | ₩136,852 | ₩137,885 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,953 | ₩138,555 | ₩135,470 | ₩138,488 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,934 | ₩136,114 | ₩133,901 | ₩135,229 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,578 | ₩136,771 | ₩134,531 | ₩135,350 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,479 | ₩135,028 | ₩131,299 | ₩134,666 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,733 | ₩135,108 | ₩133,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,136 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩131,017 | ₩134,169 | ₩130,159 | ₩133,807 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,822 | ₩131,822 | ₩129,998 | ₩131,581 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,446 | ₩132,452 | ₩130,145 | ₩132,211 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,297 | ₩134,317 | ₩131,393 | ₩131,661 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,974 | ₩135,202 | ₩132,573 | ₩133,096 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,101 | ₩136,892 | ₩135,363 | ₩135,685 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,093 | ₩137,804 | ₩135,752 | ₩136,248 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,314 | ₩138,394 | ₩136,342 | ₩136,825 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,260 | ₩138,716 | ₩136,825 | ₩138,569 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,186 | ₩139,333 | ₩136,342 | ₩137,241 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,588 | ₩139,588 | ₩137,415 | ₩138,046 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,224 | ₩141,613 | ₩137,683 | ₩139,011 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,129 | ₩144,041 | ₩140,661 | ₩141,278 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,518 | ₩144,578 | ₩141,801 | ₩141,815 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,530 | ₩145,946 | ₩143,397 | ₩143,746 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,907 | ₩146,254 | ₩143,800 | ₩145,570 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,411 | ₩144,980 | ₩143,411 | ₩143,880 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,518 | ₩145,664 | ₩143,142 | ₩144,564 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,666 | ₩144,256 | ₩141,694 | ₩143,183 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,277 | ₩143,706 | ₩141,600 | ₩143,545 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,815 | ₩143,142 | ₩140,648 | ₩142,593 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,746 | ₩144,698 | ₩141,251 | ₩141,841 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,512 | ₩143,612 | ₩141,560 | ₩142,834 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,727 | ₩144,564 | ₩142,458 | ₩143,827 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,633 | ₩143,706 | ₩142,177 | ₩142,499 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,111 | ₩142,123 | ₩139,923 | ₩141,895 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,511 | ₩145,262 | ₩140,192 | ₩140,326 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,974 | ₩145,999 | ₩143,907 | ₩143,974 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,040 | ₩146,576 | ₩143,947 | ₩144,806 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,898 | ₩147,931 | ₩144,913 | ₩144,967 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,323 | ₩146,858 | ₩143,612 | ₩145,557 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,968 | ₩144,953 | ₩142,847 | ₩144,645 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,920 | ₩144,658 | ₩142,982 | ₩143,397 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,846 | ₩145,034 | ₩143,505 | ₩144,658 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,163 | ₩143,451 | ₩141,587 | ₩142,941 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,183 | ₩143,531 | ₩141,372 | ₩141,707 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,813 | ₩145,356 | ₩141,667 | ₩143,759 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,792 | ₩145,128 | ₩141,359 | ₩142,834 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,503 | ₩146,455 | ₩141,922 | ₩143,330 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,806 | ₩146,724 | ₩143,089 | ₩146,013 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,518 | ₩146,348 | ₩142,968 | ₩144,940 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,812 | ₩147,126 | ₩144,323 | ₩144,350 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,449 | ₩147,944 | ₩144,779 | ₩144,900 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,296 | ₩153,296 | ₩144,470 | ₩144,578 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,451 | ₩154,731 | ₩150,654 | ₩150,654 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,926 | ₩155,375 | ₩151,740 | ₩152,585 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,086 | ₩156,287 | ₩154,584 | ₩155,523 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,800 | ₩155,590 | ₩152,719 | ₩155,321 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,156 | ₩154,624 | ₩151,458 | ₩154,087 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,037 | ₩150,734 | ₩148,709 | ₩150,520 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,760 | ₩154,396 | ₩149,996 | ₩150,104 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,657 | ₩156,663 | ₩151,552 | ₩151,888 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,175 | ₩155,080 | ₩152,719 | ₩154,074 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,691 | ₩155,429 | ₩152,733 | ₩153,229 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,107 | ₩156,529 | ₩154,047 | ₩154,798 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩154,007 | ₩156,140 | ₩153,792 | ₩154,034 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,760 | ₩154,731 | ₩152,760 | ₩154,315 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,248 | ₩154,624 | ₩152,491 | ₩152,813 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,999 | ₩155,201 | ₩152,934 | ₩153,363 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,846 | ₩156,837 | ₩153,189 | ₩154,503 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,940 | ₩154,517 | ₩152,143 | ₩152,679 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,263 | ₩155,670 | ₩151,566 | ₩154,396 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,874 | ₩153,698 | ₩150,385 | ₩151,378 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,201 | ₩156,140 | ₩152,853 | ₩154,061 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,523 | ₩156,542 | ₩154,436 | ₩156,032 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,496 | ₩156,113 | ₩154,637 | ₩155,469 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,248 | ₩155,469 | ₩152,988 | ₩154,758 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,698 | ₩154,248 | ₩151,888 | ₩153,833 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,284 | ₩152,853 | ₩150,010 | ₩152,652 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,439 | ₩151,365 | ₩148,494 | ₩150,493 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,527 | ₩151,110 | ₩148,253 | ₩149,031 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,117 | ₩150,922 | ₩148,172 | ₩148,695 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,098 | ₩152,263 | ₩148,964 | ₩150,748 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,622 | ₩150,037 | ₩147,059 | ₩148,990 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,569 | ₩149,084 | ₩147,569 | ₩149,031 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,460 | ₩150,372 | ₩147,260 | ₩147,394 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,111 | ₩150,171 | ₩147,824 | ₩148,186 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,651 | ₩147,220 | ₩144,564 | ₩147,086 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,098 | ₩149,232 | ₩144,712 | ₩145,007 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,764 | ₩149,916 | ₩146,563 | ₩148,534 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,153 | ₩147,166 | ₩144,350 | ₩146,576 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,530 | ₩149,339 | ₩145,181 | ₩145,745 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,493 | ₩144,792 | ₩140,795 | ₩144,323 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,256 | ₩144,819 | ₩140,742 | ₩140,795 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,126 | ₩147,649 | ₩145,315 | ₩146,268 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,071 | ₩149,782 | ₩146,751 | ₩147,032 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,500 | ₩149,996 | ₩147,931 | ₩149,567 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,646 | ₩151,874 | ₩150,064 | ₩150,184 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,815 | ₩151,391 | ₩149,447 | ₩150,761 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,768 | ₩150,801 | ₩148,830 | ₩150,587 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,299 | ₩150,734 | ₩148,749 | ₩150,131 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,120 | ₩148,521 | ₩145,852 | ₩148,280 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,260 | ₩148,199 | ₩145,235 | ₩146,979 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,648 | ₩150,211 | ₩146,187 | ₩146,241 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,855 | ₩151,593 | ₩150,184 | ₩151,432 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,841 | ₩151,579 | ₩149,701 | ₩150,694 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,163 | ₩151,807 | ₩150,224 | ₩151,472 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,882 | ₩152,035 | ₩149,058 | ₩151,526 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,801 | ₩151,499 | ₩148,494 | ₩149,675 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,150 | ₩151,445 | ₩149,232 | ₩150,251 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,861 | ₩152,236 | ₩150,694 | ₩151,512 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,931 | ₩158,420 | ₩156,408 | ₩157,414 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩155,026 | ₩157,360 | ₩154,248 | ₩156,126 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩157,025 | ₩158,876 | ₩155,670 | ₩156,166 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,113 | ₩158,581 | ₩154,195 | ₩158,152 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,791 | ₩158,205 | ₩153,309 | ₩153,806 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,988 | ₩152,988 | ₩151,069 | ₩151,780 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,135 | ₩153,739 | ₩152,116 | ₩152,156 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,572 | ₩153,309 | ₩151,847 | ₩152,424 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,715 | ₩153,055 | ₩149,192 | ₩152,800 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,748 | ₩151,539 | ₩147,032 | ₩148,172 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,698 | ₩153,846 | ₩148,213 | ₩149,205 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,235 | ₩154,865 | ₩151,780 | ₩152,451 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,423 | ₩155,563 | ₩152,907 | ₩154,946 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,792 | ₩155,134 | ₩153,497 | ₩154,932 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,248 | ₩154,932 | ₩153,296 | ₩154,181 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,704 | ₩155,482 | ₩153,014 | ₩155,013 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,207 | ₩156,207 | ₩153,216 | ₩154,691 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,119 | ₩158,017 | ₩155,965 | ₩156,220 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,900 | ₩157,843 | ₩153,900 | ₩157,521 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,169 | ₩154,195 | ₩151,499 | ₩153,725 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩153,028 | ₩154,758 | ₩152,558 | ₩152,733 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,765 | ₩155,067 | ₩153,041 | ₩153,672 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,290 | ₩154,678 | ₩151,566 | ₩154,114 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,970 | ₩153,001 | ₩149,970 | ₩152,344 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,058 | ₩150,935 | ₩147,435 | ₩150,707 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,607 | ₩149,929 | ₩146,938 | ₩148,964 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,257 | ₩150,211 | ₩140,755 | ₩147,381 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,254 | ₩138,274 | ₩136,516 | ₩137,965 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,649 | ₩139,145 | ₩137,294 | ₩137,831 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,229 | ₩139,078 | ₩135,135 | ₩137,509 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,074 | ₩138,005 | ₩135,108 | ₩135,926 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,508 | ₩139,829 | ₩133,110 | ₩133,995 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,582 | ₩140,460 | ₩137,187 | ₩139,414 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,533 | ₩141,761 | ₩139,454 | ₩139,843 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,599 | ₩143,719 | ₩142,002 | ₩142,271 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,129 | ₩143,129 | ₩141,560 | ₩142,405 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,479 | ₩143,008 | ₩141,104 | ₩141,613 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,797 | ₩142,284 | ₩138,153 | ₩140,192 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,782 | ₩140,782 | ₩138,730 | ₩139,253 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩142,016 | ₩142,029 | ₩139,373 | ₩140,514 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,776 | ₩140,554 | ₩137,791 | ₩140,366 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,151 | ₩141,761 | ₩139,239 | ₩140,433 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,385 | ₩142,794 | ₩140,406 | ₩141,479 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,914 | ₩143,666 | ₩140,648 | ₩142,834 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,621 | ₩143,357 | ₩138,193 | ₩141,922 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,183 | ₩144,765 | ₩142,633 | ₩143,022 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,841 | ₩143,800 | ₩141,345 | ₩143,666 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩143,008 | ₩143,759 | ₩141,627 | ₩141,815 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,157 | ₩143,062 | ₩139,695 | ₩142,525 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,849 | ₩141,707 | ₩139,508 | ₩141,104 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,387 | ₩142,177 | ₩139,387 | ₩140,661 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,280 | ₩139,776 | ₩137,911 | ₩139,521 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,147 | ₩138,810 | ₩136,825 | ₩138,595 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,125 | ₩140,339 | ₩136,879 | ₩137,335 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,177 | ₩143,129 | ₩139,615 | ₩140,084 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,402 | ₩141,761 | ₩136,825 | ₩140,929 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,686 | ₩138,072 | ₩132,788 | ₩136,758 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,572 | ₩135,779 | ₩133,217 | ₩134,397 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,050 | ₩134,558 | ₩131,299 | ₩133,740 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,347 | ₩132,063 | ₩130,051 | ₩131,648 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,339 | ₩132,184 | ₩129,153 | ₩131,393 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,186 | ₩131,554 | ₩129,099 | ₩129,958 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,446 | ₩132,171 | ₩129,394 | ₩129,877 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,697 | ₩130,803 | ₩128,576 | ₩130,575 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,657 | ₩129,998 | ₩127,570 | ₩128,080 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,174 | ₩129,139 | ₩126,685 | ₩128,616 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,616 | ₩131,446 | ₩127,959 | ₩128,804 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,689 | ₩131,071 | ₩128,791 | ₩129,408 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,355 | ₩129,595 | ₩127,020 | ₩129,542 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,585 | ₩127,637 | ₩125,464 | ₩127,382 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,357 | ₩125,893 | ₩123,788 | ₩124,995 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,402 | ₩128,455 | ₩125,263 | ₩125,464 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,227 | ₩129,314 | ₩126,899 | ₩128,402 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,308 | ₩129,676 | ₩126,899 | ₩127,087 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,066 | ₩129,931 | ₩127,785 | ₩129,327 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,785 | ₩128,683 | ₩127,007 | ₩128,321 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,510 | ₩127,718 | ₩126,028 | ₩127,651 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,955 | ₩126,578 | ₩124,485 | ₩126,578 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,914 | ₩126,417 | ₩124,673 | ₩125,411 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,485 | ₩126,242 | ₩123,493 | ₩125,437 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,487 | ₩123,600 | ₩121,950 | ₩122,312 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,719 | ₩126,068 | ₩122,299 | ₩122,473 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,351 | ₩125,652 | ₩124,002 | ₩125,169 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,692 | ₩125,733 | ₩122,044 | ₩124,136 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,163 | ₩126,470 | ₩123,265 | ₩125,893 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,223 | ₩125,236 | ₩123,922 | ₩123,975 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,807 | ₩125,598 | ₩124,592 | ₩125,236 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,713 | ₩125,665 | ₩124,686 | ₩124,914 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,989 | ₩124,700 | ₩123,466 | ₩124,539 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,774 | ₩124,525 | ₩123,426 | ₩124,297 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,479 | ₩124,311 | ₩123,023 | ₩123,841 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,117 | ₩123,506 | ₩121,883 | ₩123,385 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,083 | ₩124,753 | ₩122,661 | ₩122,728 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,056 | ₩124,525 | ₩123,278 | ₩123,680 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,700 | ₩124,928 | ₩122,956 | ₩123,171 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,330 | ₩126,350 | ₩124,244 | ₩124,485 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,573 | ₩126,108 | ₩122,835 | ₩125,746 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,223 | ₩125,505 | ₩123,010 | ₩123,868 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,713 | ₩125,893 | ₩124,203 | ₩125,169 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,048 | ₩125,478 | ₩123,680 | ₩125,183 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,048 | ₩126,403 | ₩125,022 | ₩125,048 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,309 | ₩126,363 | ₩124,136 | ₩124,606 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,987 | ₩127,181 | ₩125,585 | ₩126,376 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩126,028 | ₩127,423 | ₩125,276 | ₩126,698 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,075 | ₩126,430 | ₩123,922 | ₩126,403 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,516 | ₩127,516 | ₩124,633 | ₩124,700 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,663 | ₩130,092 | ₩126,645 | ₩126,873 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,105 | ₩130,990 | ₩129,649 | ₩130,803 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,670 | ₩129,917 | ₩128,147 | ₩129,502 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,496 | ₩128,804 | ₩126,859 | ₩127,785 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,679 | ₩128,415 | ₩124,955 | ₩128,066 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,505 | ₩126,363 | ₩124,391 | ₩125,679 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,926 | ₩128,616 | ₩125,209 | ₩125,209 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,685 | ₩127,557 | ₩125,679 | ₩126,121 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,147 | ₩129,032 | ₩126,658 | ₩126,671 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩128,026 | ₩129,274 | ₩127,087 | ₩128,147 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,470 | ₩128,294 | ₩126,054 | ₩127,490 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,999 | ₩128,764 | ₩126,484 | ₩126,645 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,958 | ₩130,387 | ₩129,099 | ₩129,488 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,837 | ₩130,548 | ₩128,429 | ₩129,931 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,387 | ₩132,063 | ₩130,105 | ₩130,253 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,616 | ₩130,360 | ₩127,651 | ₩130,360 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,072 | ₩129,783 | ₩128,321 | ₩128,361 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,113 | ₩130,239 | ₩128,040 | ₩129,139 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,944 | ₩130,226 | ₩128,563 | ₩129,072 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,522 | ₩130,736 | ₩127,329 | ₩129,931 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,925 | ₩130,119 | ₩128,174 | ₩128,885 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,664 | ₩130,400 | ₩127,557 | ₩128,831 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,081 | ₩130,065 | ₩124,418 | ₩128,040 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,446 | ₩131,446 | ₩127,436 | ₩127,449 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,548 | ₩130,615 | ₩128,402 | ₩130,588 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,925 | ₩130,400 | ₩128,402 | ₩129,542 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,046 | ₩129,730 | ₩128,013 | ₩128,321 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,737 | ₩129,488 | ₩128,214 | ₩128,764 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,891 | ₩130,253 | ₩127,463 | ₩128,308 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,274 | ₩130,025 | ₩128,201 | ₩129,716 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,247 | ₩129,555 | ₩128,013 | ₩128,549 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,446 | ₩132,198 | ₩128,737 | ₩128,791 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,199 | ₩131,312 | ₩129,810 | ₩130,977 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,160 | ₩130,494 | ₩127,838 | ₩129,649 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩128,026 | ₩129,475 | ₩127,879 | ₩128,388 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,683 | ₩130,642 | ₩127,423 | ₩127,771 | -0.71% | 374.4만 |
|---|