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 | ₩137,149 | ₩138,088 | ₩137,149 | ₩137,887 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,605 | ₩138,168 | ₩136,465 | ₩137,471 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,142 | ₩138,544 | ₩136,854 | ₩137,887 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,955 | ₩138,557 | ₩135,472 | ₩138,490 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,936 | ₩136,116 | ₩133,903 | ₩135,231 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,580 | ₩136,773 | ₩134,533 | ₩135,352 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,481 | ₩135,030 | ₩131,301 | ₩134,668 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,735 | ₩135,110 | ₩133,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,138 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩131,019 | ₩134,171 | ₩130,161 | ₩133,809 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,824 | ₩131,824 | ₩130,000 | ₩131,583 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,448 | ₩132,454 | ₩130,147 | ₩132,213 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,299 | ₩134,319 | ₩131,395 | ₩131,663 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,976 | ₩135,204 | ₩132,575 | ₩133,098 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,103 | ₩136,894 | ₩135,365 | ₩135,687 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,095 | ₩137,806 | ₩135,754 | ₩136,250 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,316 | ₩138,396 | ₩136,344 | ₩136,827 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,262 | ₩138,718 | ₩136,827 | ₩138,571 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,188 | ₩139,335 | ₩136,344 | ₩137,243 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,590 | ₩139,590 | ₩137,417 | ₩138,048 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,227 | ₩141,616 | ₩137,685 | ₩139,013 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,131 | ₩144,043 | ₩140,663 | ₩141,280 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,520 | ₩144,580 | ₩141,803 | ₩141,817 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,532 | ₩145,948 | ₩143,399 | ₩143,748 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,909 | ₩146,256 | ₩143,802 | ₩145,572 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,413 | ₩144,982 | ₩143,413 | ₩143,882 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,520 | ₩145,666 | ₩143,145 | ₩144,566 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,668 | ₩144,258 | ₩141,696 | ₩143,185 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,279 | ₩143,708 | ₩141,602 | ₩143,547 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,817 | ₩143,145 | ₩140,650 | ₩142,595 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,748 | ₩144,701 | ₩141,253 | ₩141,844 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,514 | ₩143,614 | ₩141,562 | ₩142,836 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,729 | ₩144,566 | ₩142,461 | ₩143,829 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,635 | ₩143,708 | ₩142,179 | ₩142,501 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,113 | ₩142,125 | ₩139,925 | ₩141,897 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,513 | ₩145,264 | ₩140,194 | ₩140,328 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,976 | ₩146,002 | ₩143,909 | ₩143,976 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,042 | ₩146,578 | ₩143,949 | ₩144,808 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,900 | ₩147,933 | ₩144,915 | ₩144,969 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,325 | ₩146,860 | ₩143,614 | ₩145,559 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,970 | ₩144,955 | ₩142,850 | ₩144,647 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,923 | ₩144,660 | ₩142,984 | ₩143,399 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,848 | ₩145,036 | ₩143,507 | ₩144,660 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,165 | ₩143,453 | ₩141,589 | ₩142,943 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,185 | ₩143,534 | ₩141,374 | ₩141,709 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,815 | ₩145,358 | ₩141,669 | ₩143,762 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,794 | ₩145,130 | ₩141,361 | ₩142,836 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,505 | ₩146,458 | ₩141,924 | ₩143,332 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,808 | ₩146,726 | ₩143,091 | ₩146,015 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,520 | ₩146,350 | ₩142,970 | ₩144,942 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,814 | ₩147,128 | ₩144,325 | ₩144,352 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,452 | ₩147,946 | ₩144,781 | ₩144,902 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,298 | ₩153,298 | ₩144,472 | ₩144,580 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,453 | ₩154,734 | ₩150,656 | ₩150,656 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,929 | ₩155,377 | ₩151,742 | ₩152,587 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,088 | ₩156,289 | ₩154,586 | ₩155,525 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,802 | ₩155,592 | ₩152,722 | ₩155,324 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,158 | ₩154,626 | ₩151,461 | ₩154,090 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,039 | ₩150,736 | ₩148,711 | ₩150,522 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,762 | ₩154,398 | ₩149,999 | ₩150,106 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,659 | ₩156,665 | ₩151,555 | ₩151,890 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,178 | ₩155,082 | ₩152,722 | ₩154,076 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,693 | ₩155,431 | ₩152,735 | ₩153,231 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,109 | ₩156,531 | ₩154,049 | ₩154,801 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩154,009 | ₩156,142 | ₩153,795 | ₩154,036 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,762 | ₩154,734 | ₩152,762 | ₩154,318 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,251 | ₩154,626 | ₩152,494 | ₩152,815 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩155,002 | ₩155,203 | ₩152,936 | ₩153,365 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,848 | ₩156,839 | ₩153,191 | ₩154,506 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,942 | ₩154,519 | ₩152,145 | ₩152,681 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,266 | ₩155,672 | ₩151,568 | ₩154,398 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,877 | ₩153,701 | ₩150,388 | ₩151,380 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,203 | ₩156,142 | ₩152,856 | ₩154,063 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,525 | ₩156,544 | ₩154,438 | ₩156,035 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,498 | ₩156,115 | ₩154,640 | ₩155,471 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,251 | ₩155,471 | ₩152,990 | ₩154,760 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,701 | ₩154,251 | ₩151,890 | ₩153,835 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,286 | ₩152,856 | ₩150,012 | ₩152,654 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,441 | ₩151,367 | ₩148,496 | ₩150,495 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,529 | ₩151,112 | ₩148,255 | ₩149,033 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,119 | ₩150,924 | ₩148,175 | ₩148,698 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,100 | ₩152,266 | ₩148,966 | ₩150,750 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,625 | ₩150,039 | ₩147,061 | ₩148,993 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,571 | ₩149,087 | ₩147,571 | ₩149,033 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,462 | ₩150,374 | ₩147,262 | ₩147,397 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,113 | ₩150,173 | ₩147,826 | ₩148,188 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,653 | ₩147,222 | ₩144,566 | ₩147,088 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,100 | ₩149,234 | ₩144,714 | ₩145,009 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,766 | ₩149,918 | ₩146,565 | ₩148,537 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,155 | ₩147,169 | ₩144,352 | ₩146,578 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,532 | ₩149,341 | ₩145,183 | ₩145,747 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,495 | ₩144,794 | ₩140,797 | ₩144,325 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,258 | ₩144,821 | ₩140,744 | ₩140,797 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,128 | ₩147,651 | ₩145,318 | ₩146,270 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,073 | ₩149,784 | ₩146,753 | ₩147,034 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,502 | ₩149,999 | ₩147,933 | ₩149,569 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,649 | ₩151,877 | ₩150,066 | ₩150,186 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,817 | ₩151,394 | ₩149,449 | ₩150,763 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,771 | ₩150,803 | ₩148,832 | ₩150,589 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,301 | ₩150,736 | ₩148,751 | ₩150,133 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,122 | ₩148,523 | ₩145,854 | ₩148,282 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,262 | ₩148,201 | ₩145,237 | ₩146,981 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,650 | ₩150,213 | ₩146,189 | ₩146,243 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,857 | ₩151,595 | ₩150,186 | ₩151,434 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,844 | ₩151,581 | ₩149,704 | ₩150,696 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,166 | ₩151,809 | ₩150,227 | ₩151,474 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,884 | ₩152,037 | ₩149,060 | ₩151,528 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,803 | ₩151,501 | ₩148,496 | ₩149,677 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,152 | ₩151,447 | ₩149,234 | ₩150,254 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,863 | ₩152,239 | ₩150,696 | ₩151,514 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,933 | ₩158,422 | ₩156,410 | ₩157,416 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩155,029 | ₩157,362 | ₩154,251 | ₩156,128 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩157,027 | ₩158,878 | ₩155,672 | ₩156,169 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,115 | ₩158,583 | ₩154,197 | ₩158,154 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,793 | ₩158,208 | ₩153,312 | ₩153,808 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,990 | ₩152,990 | ₩151,072 | ₩151,783 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,137 | ₩153,741 | ₩152,118 | ₩152,158 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,574 | ₩153,312 | ₩151,850 | ₩152,426 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,717 | ₩153,057 | ₩149,194 | ₩152,802 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,750 | ₩151,541 | ₩147,034 | ₩148,175 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,701 | ₩153,848 | ₩148,215 | ₩149,207 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,237 | ₩154,868 | ₩151,783 | ₩152,453 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,425 | ₩155,565 | ₩152,909 | ₩154,948 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,795 | ₩155,136 | ₩153,500 | ₩154,935 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,251 | ₩154,935 | ₩153,298 | ₩154,184 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,707 | ₩155,485 | ₩153,017 | ₩155,015 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,209 | ₩156,209 | ₩153,218 | ₩154,693 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,121 | ₩158,020 | ₩155,968 | ₩156,222 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,902 | ₩157,845 | ₩153,902 | ₩157,523 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,172 | ₩154,197 | ₩151,501 | ₩153,728 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩153,030 | ₩154,760 | ₩152,561 | ₩152,735 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,768 | ₩155,069 | ₩153,043 | ₩153,674 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,292 | ₩154,680 | ₩151,568 | ₩154,117 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,972 | ₩153,003 | ₩149,972 | ₩152,346 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,060 | ₩150,938 | ₩147,437 | ₩150,710 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,610 | ₩149,932 | ₩146,941 | ₩148,966 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,259 | ₩150,213 | ₩140,757 | ₩147,383 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,256 | ₩138,276 | ₩136,519 | ₩137,967 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,651 | ₩139,147 | ₩137,296 | ₩137,833 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,231 | ₩139,080 | ₩135,137 | ₩137,511 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,076 | ₩138,007 | ₩135,110 | ₩135,928 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,510 | ₩139,832 | ₩133,112 | ₩133,997 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,584 | ₩140,462 | ₩137,189 | ₩139,416 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,535 | ₩141,763 | ₩139,456 | ₩139,845 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,601 | ₩143,721 | ₩142,004 | ₩142,273 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,131 | ₩143,131 | ₩141,562 | ₩142,407 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,481 | ₩143,010 | ₩141,106 | ₩141,616 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,799 | ₩142,286 | ₩138,155 | ₩140,194 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,784 | ₩140,784 | ₩138,732 | ₩139,255 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩142,018 | ₩142,031 | ₩139,376 | ₩140,516 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,778 | ₩140,556 | ₩137,793 | ₩140,368 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,153 | ₩141,763 | ₩139,241 | ₩140,435 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,387 | ₩142,796 | ₩140,408 | ₩141,481 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,917 | ₩143,668 | ₩140,650 | ₩142,836 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,623 | ₩143,359 | ₩138,195 | ₩141,924 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,185 | ₩144,768 | ₩142,635 | ₩143,024 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,844 | ₩143,802 | ₩141,347 | ₩143,668 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩143,010 | ₩143,762 | ₩141,629 | ₩141,817 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,159 | ₩143,064 | ₩139,697 | ₩142,528 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,851 | ₩141,709 | ₩139,510 | ₩141,106 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,389 | ₩142,179 | ₩139,389 | ₩140,663 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,282 | ₩139,778 | ₩137,913 | ₩139,523 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,149 | ₩138,812 | ₩136,827 | ₩138,598 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,127 | ₩140,341 | ₩136,881 | ₩137,337 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,179 | ₩143,131 | ₩139,617 | ₩140,086 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,404 | ₩141,763 | ₩136,827 | ₩140,931 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,688 | ₩138,074 | ₩132,790 | ₩136,760 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,574 | ₩135,781 | ₩133,219 | ₩134,399 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,052 | ₩134,560 | ₩131,301 | ₩133,742 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,349 | ₩132,065 | ₩130,053 | ₩131,650 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,341 | ₩132,186 | ₩129,155 | ₩131,395 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,188 | ₩131,556 | ₩129,101 | ₩129,960 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,448 | ₩132,173 | ₩129,396 | ₩129,879 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,699 | ₩130,805 | ₩128,578 | ₩130,577 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,658 | ₩130,000 | ₩127,572 | ₩128,082 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,176 | ₩129,141 | ₩126,687 | ₩128,618 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,618 | ₩131,448 | ₩127,961 | ₩128,806 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,691 | ₩131,073 | ₩128,793 | ₩129,410 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,357 | ₩129,597 | ₩127,022 | ₩129,544 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,587 | ₩127,639 | ₩125,466 | ₩127,384 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,359 | ₩125,895 | ₩123,790 | ₩124,997 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,404 | ₩128,457 | ₩125,265 | ₩125,466 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,229 | ₩129,316 | ₩126,901 | ₩128,404 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,310 | ₩129,678 | ₩126,901 | ₩127,089 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,068 | ₩129,933 | ₩127,787 | ₩129,329 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,787 | ₩128,685 | ₩127,009 | ₩128,323 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,512 | ₩127,720 | ₩126,029 | ₩127,652 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,956 | ₩126,579 | ₩124,487 | ₩126,579 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,916 | ₩126,418 | ₩124,675 | ₩125,412 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,487 | ₩126,244 | ₩123,494 | ₩125,439 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,488 | ₩123,602 | ₩121,952 | ₩122,314 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,721 | ₩126,070 | ₩122,301 | ₩122,475 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,353 | ₩125,654 | ₩124,004 | ₩125,171 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,694 | ₩125,734 | ₩122,046 | ₩124,138 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,165 | ₩126,472 | ₩123,266 | ₩125,895 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,225 | ₩125,238 | ₩123,924 | ₩123,977 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,809 | ₩125,600 | ₩124,594 | ₩125,238 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,715 | ₩125,667 | ₩124,688 | ₩124,916 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,991 | ₩124,702 | ₩123,468 | ₩124,541 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,776 | ₩124,527 | ₩123,427 | ₩124,299 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,481 | ₩124,313 | ₩123,025 | ₩123,843 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,119 | ₩123,508 | ₩121,885 | ₩123,387 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,085 | ₩124,755 | ₩122,663 | ₩122,730 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,058 | ₩124,527 | ₩123,280 | ₩123,682 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,702 | ₩124,930 | ₩122,958 | ₩123,172 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,332 | ₩126,351 | ₩124,246 | ₩124,487 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,575 | ₩126,110 | ₩122,837 | ₩125,748 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,225 | ₩125,506 | ₩123,012 | ₩123,870 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,715 | ₩125,895 | ₩124,205 | ₩125,171 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,050 | ₩125,480 | ₩123,682 | ₩125,184 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,050 | ₩126,405 | ₩125,024 | ₩125,050 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,311 | ₩126,365 | ₩124,138 | ₩124,608 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,989 | ₩127,183 | ₩125,587 | ₩126,378 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩126,029 | ₩127,424 | ₩125,278 | ₩126,700 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,077 | ₩126,432 | ₩123,924 | ₩126,405 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,518 | ₩127,518 | ₩124,635 | ₩124,702 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,664 | ₩130,094 | ₩126,646 | ₩126,875 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,107 | ₩130,992 | ₩129,651 | ₩130,805 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,672 | ₩129,919 | ₩128,149 | ₩129,503 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,498 | ₩128,806 | ₩126,861 | ₩127,787 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,681 | ₩128,417 | ₩124,956 | ₩128,068 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,506 | ₩126,365 | ₩124,393 | ₩125,681 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,928 | ₩128,618 | ₩125,211 | ₩125,211 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,687 | ₩127,559 | ₩125,681 | ₩126,123 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,149 | ₩129,034 | ₩126,660 | ₩126,673 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩128,028 | ₩129,275 | ₩127,089 | ₩128,149 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,472 | ₩128,296 | ₩126,056 | ₩127,492 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩128,001 | ₩128,766 | ₩126,486 | ₩126,646 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,960 | ₩130,389 | ₩129,101 | ₩129,490 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,839 | ₩130,550 | ₩128,430 | ₩129,933 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,389 | ₩132,065 | ₩130,107 | ₩130,255 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,618 | ₩130,362 | ₩127,652 | ₩130,362 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,074 | ₩129,785 | ₩128,323 | ₩128,363 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,115 | ₩130,241 | ₩128,041 | ₩129,141 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,946 | ₩130,228 | ₩128,565 | ₩129,074 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,524 | ₩130,737 | ₩127,331 | ₩129,933 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,927 | ₩130,120 | ₩128,176 | ₩128,886 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,666 | ₩130,402 | ₩127,559 | ₩128,833 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,083 | ₩130,067 | ₩124,420 | ₩128,041 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,448 | ₩131,448 | ₩127,438 | ₩127,451 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,550 | ₩130,617 | ₩128,404 | ₩130,590 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,927 | ₩130,402 | ₩128,404 | ₩129,544 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,047 | ₩129,732 | ₩128,015 | ₩128,323 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,739 | ₩129,490 | ₩128,216 | ₩128,766 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,892 | ₩130,255 | ₩127,465 | ₩128,310 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,275 | ₩130,027 | ₩128,202 | ₩129,718 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,249 | ₩129,557 | ₩128,015 | ₩128,551 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,448 | ₩132,200 | ₩128,739 | ₩128,793 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,201 | ₩131,314 | ₩129,812 | ₩130,979 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,162 | ₩130,496 | ₩127,840 | ₩129,651 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩128,028 | ₩129,477 | ₩127,880 | ₩128,390 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,685 | ₩130,644 | ₩127,424 | ₩127,773 | -0.71% | 374.4만 |
|---|