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 | ₩137,132 | ₩138,070 | ₩137,132 | ₩137,869 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,588 | ₩138,151 | ₩136,448 | ₩137,453 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,124 | ₩138,526 | ₩136,837 | ₩137,869 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,938 | ₩138,540 | ₩135,455 | ₩138,473 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,919 | ₩136,099 | ₩133,886 | ₩135,214 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,562 | ₩136,756 | ₩134,516 | ₩135,334 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,464 | ₩135,013 | ₩131,284 | ₩134,650 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,718 | ₩135,093 | ₩133,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,122 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩131,003 | ₩134,154 | ₩130,144 | ₩133,792 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,807 | ₩131,807 | ₩129,983 | ₩131,566 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,432 | ₩132,438 | ₩130,131 | ₩132,196 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,282 | ₩134,302 | ₩131,378 | ₩131,646 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,959 | ₩135,187 | ₩132,558 | ₩133,081 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,085 | ₩136,877 | ₩135,348 | ₩135,670 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,078 | ₩137,789 | ₩135,737 | ₩136,233 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,298 | ₩138,379 | ₩136,327 | ₩136,810 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,245 | ₩138,701 | ₩136,810 | ₩138,553 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,170 | ₩139,318 | ₩136,327 | ₩137,225 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,572 | ₩139,572 | ₩137,400 | ₩138,030 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,209 | ₩141,598 | ₩137,668 | ₩138,996 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,113 | ₩144,025 | ₩140,645 | ₩141,262 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,502 | ₩144,561 | ₩141,785 | ₩141,799 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,514 | ₩145,929 | ₩143,381 | ₩143,730 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,891 | ₩146,238 | ₩143,784 | ₩145,554 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,395 | ₩144,964 | ₩143,395 | ₩143,864 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,502 | ₩145,648 | ₩143,126 | ₩144,548 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,650 | ₩144,240 | ₩141,678 | ₩143,167 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,261 | ₩143,690 | ₩141,584 | ₩143,529 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,799 | ₩143,126 | ₩140,632 | ₩142,577 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,730 | ₩144,682 | ₩141,235 | ₩141,826 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,496 | ₩143,596 | ₩141,544 | ₩142,818 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,711 | ₩144,548 | ₩142,442 | ₩143,810 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,617 | ₩143,690 | ₩142,161 | ₩142,483 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,095 | ₩142,107 | ₩139,908 | ₩141,879 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,494 | ₩145,245 | ₩140,176 | ₩140,310 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,958 | ₩145,983 | ₩143,891 | ₩143,958 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,023 | ₩146,560 | ₩143,931 | ₩144,789 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,882 | ₩147,914 | ₩144,897 | ₩144,950 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,307 | ₩146,841 | ₩143,596 | ₩145,541 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,952 | ₩144,937 | ₩142,831 | ₩144,629 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,904 | ₩144,642 | ₩142,966 | ₩143,381 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,830 | ₩145,017 | ₩143,489 | ₩144,642 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,147 | ₩143,435 | ₩141,571 | ₩142,925 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,167 | ₩143,515 | ₩141,356 | ₩141,691 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,797 | ₩145,339 | ₩141,651 | ₩143,743 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,776 | ₩145,111 | ₩141,343 | ₩142,818 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,487 | ₩146,439 | ₩141,906 | ₩143,314 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,789 | ₩146,707 | ₩143,073 | ₩145,997 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,502 | ₩146,332 | ₩142,952 | ₩144,924 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,795 | ₩147,110 | ₩144,307 | ₩144,333 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,433 | ₩147,928 | ₩144,763 | ₩144,883 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,279 | ₩153,279 | ₩144,454 | ₩144,561 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,434 | ₩154,714 | ₩150,637 | ₩150,637 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,909 | ₩155,358 | ₩151,723 | ₩152,568 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,068 | ₩156,270 | ₩154,566 | ₩155,505 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,783 | ₩155,572 | ₩152,702 | ₩155,304 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,139 | ₩154,607 | ₩151,442 | ₩154,070 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,020 | ₩150,717 | ₩148,692 | ₩150,503 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,742 | ₩154,379 | ₩149,980 | ₩150,087 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,639 | ₩156,645 | ₩151,535 | ₩151,871 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,158 | ₩155,063 | ₩152,702 | ₩154,057 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,674 | ₩155,411 | ₩152,716 | ₩153,212 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,089 | ₩156,511 | ₩154,030 | ₩154,781 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩153,990 | ₩156,122 | ₩153,775 | ₩154,017 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,742 | ₩154,714 | ₩152,742 | ₩154,298 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,231 | ₩154,607 | ₩152,474 | ₩152,796 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,982 | ₩155,183 | ₩152,917 | ₩153,346 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,829 | ₩156,820 | ₩153,172 | ₩154,486 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,923 | ₩154,499 | ₩152,126 | ₩152,662 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,246 | ₩155,653 | ₩151,549 | ₩154,379 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,857 | ₩153,681 | ₩150,369 | ₩151,361 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,183 | ₩156,122 | ₩152,836 | ₩154,043 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,505 | ₩156,524 | ₩154,419 | ₩156,015 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,478 | ₩156,095 | ₩154,620 | ₩155,452 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,231 | ₩155,452 | ₩152,970 | ₩154,741 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,681 | ₩154,231 | ₩151,871 | ₩153,815 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,267 | ₩152,836 | ₩149,993 | ₩152,635 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,422 | ₩151,348 | ₩148,478 | ₩150,476 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,510 | ₩151,093 | ₩148,236 | ₩149,014 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,100 | ₩150,905 | ₩148,156 | ₩148,679 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,081 | ₩152,246 | ₩148,947 | ₩150,731 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,606 | ₩150,020 | ₩147,043 | ₩148,974 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,552 | ₩149,068 | ₩147,552 | ₩149,014 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,443 | ₩150,355 | ₩147,244 | ₩147,378 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,095 | ₩150,154 | ₩147,807 | ₩148,169 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,634 | ₩147,204 | ₩144,548 | ₩147,069 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,081 | ₩149,215 | ₩144,696 | ₩144,991 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,748 | ₩149,899 | ₩146,546 | ₩148,518 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,136 | ₩147,150 | ₩144,333 | ₩146,560 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,514 | ₩149,323 | ₩145,165 | ₩145,728 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,477 | ₩144,776 | ₩140,779 | ₩144,307 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,240 | ₩144,803 | ₩140,726 | ₩140,779 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,110 | ₩147,633 | ₩145,299 | ₩146,251 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,054 | ₩149,765 | ₩146,734 | ₩147,016 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,483 | ₩149,980 | ₩147,914 | ₩149,551 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,629 | ₩151,857 | ₩150,047 | ₩150,167 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,798 | ₩151,374 | ₩149,430 | ₩150,744 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,752 | ₩150,784 | ₩148,813 | ₩150,570 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,282 | ₩150,717 | ₩148,732 | ₩150,114 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,104 | ₩148,504 | ₩145,836 | ₩148,263 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,244 | ₩148,183 | ₩145,219 | ₩146,962 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,631 | ₩150,194 | ₩146,171 | ₩146,224 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,838 | ₩151,576 | ₩150,167 | ₩151,415 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,825 | ₩151,562 | ₩149,685 | ₩150,677 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,146 | ₩151,790 | ₩150,208 | ₩151,455 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,865 | ₩152,018 | ₩149,041 | ₩151,509 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,784 | ₩151,482 | ₩148,478 | ₩149,658 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,133 | ₩151,428 | ₩149,215 | ₩150,234 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,844 | ₩152,219 | ₩150,677 | ₩151,495 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,913 | ₩158,402 | ₩156,390 | ₩157,396 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩155,009 | ₩157,343 | ₩154,231 | ₩156,109 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩157,007 | ₩158,858 | ₩155,653 | ₩156,149 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,095 | ₩158,563 | ₩154,177 | ₩158,134 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,773 | ₩158,187 | ₩153,292 | ₩153,789 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,970 | ₩152,970 | ₩151,053 | ₩151,763 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,118 | ₩153,721 | ₩152,099 | ₩152,139 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,555 | ₩153,292 | ₩151,830 | ₩152,407 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,698 | ₩153,037 | ₩149,175 | ₩152,783 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,731 | ₩151,522 | ₩147,016 | ₩148,156 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,681 | ₩153,829 | ₩148,196 | ₩149,188 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,218 | ₩154,848 | ₩151,763 | ₩152,434 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,405 | ₩155,545 | ₩152,890 | ₩154,928 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,775 | ₩155,116 | ₩153,480 | ₩154,915 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,231 | ₩154,915 | ₩153,279 | ₩154,164 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,687 | ₩155,465 | ₩152,997 | ₩154,996 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,189 | ₩156,189 | ₩153,198 | ₩154,674 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,101 | ₩158,000 | ₩155,948 | ₩156,203 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,882 | ₩157,825 | ₩153,882 | ₩157,503 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,152 | ₩154,177 | ₩151,482 | ₩153,708 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩153,011 | ₩154,741 | ₩152,541 | ₩152,716 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,748 | ₩155,049 | ₩153,024 | ₩153,654 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,273 | ₩154,660 | ₩151,549 | ₩154,097 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,953 | ₩152,984 | ₩149,953 | ₩152,327 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,041 | ₩150,918 | ₩147,418 | ₩150,690 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,591 | ₩149,913 | ₩146,922 | ₩148,947 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,241 | ₩150,194 | ₩140,739 | ₩147,364 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,239 | ₩138,258 | ₩136,501 | ₩137,950 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,634 | ₩139,130 | ₩137,279 | ₩137,816 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,214 | ₩139,063 | ₩135,120 | ₩137,494 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,059 | ₩137,990 | ₩135,093 | ₩135,911 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,492 | ₩139,814 | ₩133,095 | ₩133,980 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,567 | ₩140,444 | ₩137,172 | ₩139,398 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,517 | ₩141,745 | ₩139,438 | ₩139,827 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,582 | ₩143,703 | ₩141,986 | ₩142,255 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,113 | ₩143,113 | ₩141,544 | ₩142,389 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,463 | ₩142,992 | ₩141,088 | ₩141,598 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,781 | ₩142,268 | ₩138,137 | ₩140,176 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,766 | ₩140,766 | ₩138,714 | ₩139,237 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩142,000 | ₩142,013 | ₩139,358 | ₩140,498 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,760 | ₩140,538 | ₩137,775 | ₩140,350 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,136 | ₩141,745 | ₩139,224 | ₩140,417 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,370 | ₩142,778 | ₩140,391 | ₩141,463 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,898 | ₩143,650 | ₩140,632 | ₩142,818 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,605 | ₩143,341 | ₩138,178 | ₩141,906 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,167 | ₩144,749 | ₩142,617 | ₩143,006 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,826 | ₩143,784 | ₩141,329 | ₩143,650 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩142,992 | ₩143,743 | ₩141,611 | ₩141,799 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,142 | ₩143,046 | ₩139,680 | ₩142,510 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,833 | ₩141,691 | ₩139,492 | ₩141,088 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,371 | ₩142,161 | ₩139,371 | ₩140,645 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,264 | ₩139,760 | ₩137,896 | ₩139,505 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,132 | ₩138,795 | ₩136,810 | ₩138,580 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,109 | ₩140,323 | ₩136,863 | ₩137,319 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,161 | ₩143,113 | ₩139,599 | ₩140,069 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,386 | ₩141,745 | ₩136,810 | ₩140,914 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,671 | ₩138,057 | ₩132,773 | ₩136,743 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,557 | ₩135,764 | ₩133,202 | ₩134,382 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,035 | ₩134,543 | ₩131,284 | ₩133,725 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,332 | ₩132,049 | ₩130,037 | ₩131,633 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,324 | ₩132,169 | ₩129,138 | ₩131,378 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,171 | ₩131,539 | ₩129,085 | ₩129,943 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,432 | ₩132,156 | ₩129,380 | ₩129,863 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,682 | ₩130,788 | ₩128,562 | ₩130,560 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,642 | ₩129,983 | ₩127,556 | ₩128,065 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,159 | ₩129,125 | ₩126,671 | ₩128,602 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,602 | ₩131,432 | ₩127,945 | ₩128,790 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,675 | ₩131,056 | ₩128,776 | ₩129,393 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,341 | ₩129,581 | ₩127,006 | ₩129,527 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,571 | ₩127,623 | ₩125,450 | ₩127,368 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,343 | ₩125,879 | ₩123,774 | ₩124,981 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,387 | ₩128,441 | ₩125,249 | ₩125,450 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,213 | ₩129,299 | ₩126,885 | ₩128,387 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,293 | ₩129,661 | ₩126,885 | ₩127,073 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,052 | ₩129,916 | ₩127,770 | ₩129,313 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,770 | ₩128,669 | ₩126,993 | ₩128,307 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,496 | ₩127,703 | ₩126,014 | ₩127,636 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,941 | ₩126,563 | ₩124,471 | ₩126,563 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,900 | ₩126,402 | ₩124,659 | ₩125,397 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,471 | ₩126,228 | ₩123,479 | ₩125,423 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,473 | ₩123,586 | ₩121,936 | ₩122,299 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,705 | ₩126,054 | ₩122,285 | ₩122,459 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,337 | ₩125,638 | ₩123,988 | ₩125,155 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,678 | ₩125,718 | ₩122,030 | ₩124,123 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,149 | ₩126,456 | ₩123,251 | ₩125,879 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,209 | ₩125,222 | ₩123,908 | ₩123,962 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,793 | ₩125,584 | ₩124,578 | ₩125,222 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,699 | ₩125,651 | ₩124,672 | ₩124,900 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,975 | ₩124,686 | ₩123,452 | ₩124,525 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,760 | ₩124,511 | ₩123,412 | ₩124,283 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,465 | ₩124,297 | ₩123,009 | ₩123,827 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,103 | ₩123,492 | ₩121,869 | ₩123,371 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,069 | ₩124,739 | ₩122,647 | ₩122,714 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,042 | ₩124,511 | ₩123,264 | ₩123,667 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,686 | ₩124,914 | ₩122,942 | ₩123,157 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,316 | ₩126,335 | ₩124,230 | ₩124,471 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,559 | ₩126,094 | ₩122,822 | ₩125,732 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,209 | ₩125,490 | ₩122,996 | ₩123,854 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,699 | ₩125,879 | ₩124,190 | ₩125,155 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,034 | ₩125,464 | ₩123,667 | ₩125,169 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,034 | ₩126,389 | ₩125,008 | ₩125,034 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,295 | ₩126,349 | ₩124,123 | ₩124,592 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,973 | ₩127,167 | ₩125,571 | ₩126,362 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩126,014 | ₩127,408 | ₩125,262 | ₩126,684 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,061 | ₩126,416 | ₩123,908 | ₩126,389 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,502 | ₩127,502 | ₩124,619 | ₩124,686 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,648 | ₩130,077 | ₩126,630 | ₩126,858 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,091 | ₩130,976 | ₩129,635 | ₩130,788 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,656 | ₩129,903 | ₩128,133 | ₩129,487 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,481 | ₩128,790 | ₩126,845 | ₩127,770 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,665 | ₩128,401 | ₩124,941 | ₩128,052 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,490 | ₩126,349 | ₩124,377 | ₩125,665 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,912 | ₩128,602 | ₩125,195 | ₩125,195 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,671 | ₩127,542 | ₩125,665 | ₩126,107 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,133 | ₩129,018 | ₩126,644 | ₩126,657 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩128,012 | ₩129,259 | ₩127,073 | ₩128,133 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,456 | ₩128,280 | ₩126,040 | ₩127,475 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,985 | ₩128,749 | ₩126,470 | ₩126,630 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,943 | ₩130,372 | ₩129,085 | ₩129,474 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,822 | ₩130,533 | ₩128,414 | ₩129,916 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,372 | ₩132,049 | ₩130,091 | ₩130,238 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,602 | ₩130,345 | ₩127,636 | ₩130,345 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,058 | ₩129,769 | ₩128,307 | ₩128,347 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,098 | ₩130,225 | ₩128,025 | ₩129,125 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,930 | ₩130,211 | ₩128,548 | ₩129,058 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,508 | ₩130,721 | ₩127,314 | ₩129,916 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,910 | ₩130,104 | ₩128,159 | ₩128,870 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,650 | ₩130,386 | ₩127,542 | ₩128,817 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,067 | ₩130,050 | ₩124,404 | ₩128,025 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,432 | ₩131,432 | ₩127,422 | ₩127,435 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,533 | ₩130,600 | ₩128,387 | ₩130,573 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,910 | ₩130,386 | ₩128,387 | ₩129,527 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,031 | ₩129,715 | ₩127,998 | ₩128,307 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,723 | ₩129,474 | ₩128,200 | ₩128,749 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,876 | ₩130,238 | ₩127,449 | ₩128,293 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,259 | ₩130,010 | ₩128,186 | ₩129,702 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,232 | ₩129,541 | ₩127,998 | ₩128,535 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,432 | ₩132,183 | ₩128,723 | ₩128,776 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,184 | ₩131,298 | ₩129,796 | ₩130,962 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,146 | ₩130,480 | ₩127,824 | ₩129,635 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩128,012 | ₩129,460 | ₩127,864 | ₩128,374 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,669 | ₩130,627 | ₩127,408 | ₩127,757 | -0.71% | 374.4만 |
|---|