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 | ₩137,124 | ₩138,063 | ₩137,124 | ₩137,862 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,580 | ₩138,144 | ₩136,440 | ₩137,446 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,117 | ₩138,519 | ₩136,829 | ₩137,862 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,931 | ₩138,533 | ₩135,448 | ₩138,465 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,912 | ₩136,092 | ₩133,879 | ₩135,207 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,555 | ₩136,749 | ₩134,509 | ₩135,327 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,457 | ₩135,006 | ₩131,277 | ₩134,643 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,710 | ₩135,086 | ₩132,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,115 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩130,996 | ₩134,147 | ₩130,137 | ₩133,785 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,800 | ₩131,800 | ₩129,977 | ₩131,559 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,425 | ₩132,431 | ₩130,124 | ₩132,189 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,276 | ₩134,295 | ₩131,371 | ₩131,639 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,952 | ₩135,180 | ₩132,551 | ₩133,074 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,078 | ₩136,870 | ₩135,341 | ₩135,663 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,071 | ₩137,782 | ₩135,730 | ₩136,226 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,291 | ₩138,372 | ₩136,320 | ₩136,803 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,237 | ₩138,693 | ₩136,803 | ₩138,546 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,163 | ₩139,310 | ₩136,320 | ₩137,218 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,565 | ₩139,565 | ₩137,393 | ₩138,023 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,201 | ₩141,590 | ₩137,661 | ₩138,988 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,106 | ₩144,018 | ₩140,638 | ₩141,255 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,494 | ₩144,554 | ₩141,778 | ₩141,791 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,506 | ₩145,922 | ₩143,374 | ₩143,722 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,883 | ₩146,230 | ₩143,776 | ₩145,546 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,387 | ₩144,956 | ₩143,387 | ₩143,857 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,494 | ₩145,640 | ₩143,119 | ₩144,541 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,642 | ₩144,232 | ₩141,671 | ₩143,159 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,253 | ₩143,682 | ₩141,577 | ₩143,521 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,791 | ₩143,119 | ₩140,625 | ₩142,569 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,722 | ₩144,675 | ₩141,228 | ₩141,818 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,489 | ₩143,588 | ₩141,537 | ₩142,811 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,703 | ₩144,541 | ₩142,435 | ₩143,803 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,609 | ₩143,682 | ₩142,153 | ₩142,475 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,088 | ₩142,100 | ₩139,900 | ₩141,872 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,487 | ₩145,238 | ₩140,169 | ₩140,303 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,950 | ₩145,975 | ₩143,883 | ₩143,950 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,016 | ₩146,552 | ₩143,924 | ₩144,782 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,874 | ₩147,907 | ₩144,889 | ₩144,943 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,299 | ₩146,834 | ₩143,588 | ₩145,533 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,945 | ₩144,929 | ₩142,824 | ₩144,621 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,897 | ₩144,634 | ₩142,958 | ₩143,374 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,822 | ₩145,010 | ₩143,481 | ₩144,634 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,140 | ₩143,427 | ₩141,563 | ₩142,918 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,159 | ₩143,508 | ₩141,349 | ₩141,684 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,790 | ₩145,332 | ₩141,644 | ₩143,736 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,769 | ₩145,104 | ₩141,335 | ₩142,811 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,479 | ₩146,431 | ₩141,899 | ₩143,307 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,782 | ₩146,700 | ₩143,065 | ₩145,989 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,494 | ₩146,324 | ₩142,945 | ₩144,916 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,788 | ₩147,102 | ₩144,299 | ₩144,326 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,426 | ₩147,920 | ₩144,755 | ₩144,876 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,271 | ₩153,271 | ₩144,447 | ₩144,554 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,426 | ₩154,706 | ₩150,629 | ₩150,629 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,901 | ₩155,350 | ₩151,715 | ₩152,560 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,060 | ₩156,261 | ₩154,558 | ₩155,497 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,775 | ₩155,564 | ₩152,694 | ₩155,296 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,131 | ₩154,599 | ₩151,434 | ₩154,062 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,012 | ₩150,709 | ₩148,684 | ₩150,495 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,734 | ₩154,371 | ₩149,972 | ₩150,079 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,631 | ₩156,637 | ₩151,527 | ₩151,863 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,150 | ₩155,055 | ₩152,694 | ₩154,049 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,666 | ₩155,403 | ₩152,708 | ₩153,204 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,081 | ₩156,503 | ₩154,022 | ₩154,773 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩153,982 | ₩156,114 | ₩153,767 | ₩154,008 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,734 | ₩154,706 | ₩152,734 | ₩154,290 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,223 | ₩154,599 | ₩152,466 | ₩152,788 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,974 | ₩155,175 | ₩152,909 | ₩153,338 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,821 | ₩156,811 | ₩153,164 | ₩154,478 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,915 | ₩154,491 | ₩152,118 | ₩152,654 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,238 | ₩155,645 | ₩151,541 | ₩154,371 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,849 | ₩153,673 | ₩150,361 | ₩151,353 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,175 | ₩156,114 | ₩152,828 | ₩154,035 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,497 | ₩156,516 | ₩154,411 | ₩156,007 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,470 | ₩156,087 | ₩154,612 | ₩155,443 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,223 | ₩155,443 | ₩152,962 | ₩154,733 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,673 | ₩154,223 | ₩151,863 | ₩153,807 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,259 | ₩152,828 | ₩149,985 | ₩152,627 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,414 | ₩151,340 | ₩148,470 | ₩150,468 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,502 | ₩151,085 | ₩148,228 | ₩149,006 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,093 | ₩150,897 | ₩148,148 | ₩148,671 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,073 | ₩152,238 | ₩148,939 | ₩150,723 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,598 | ₩150,012 | ₩147,035 | ₩148,966 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,545 | ₩149,060 | ₩147,545 | ₩149,006 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,435 | ₩150,347 | ₩147,236 | ₩147,370 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,087 | ₩150,146 | ₩147,799 | ₩148,161 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,627 | ₩147,196 | ₩144,541 | ₩147,062 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,073 | ₩149,207 | ₩144,688 | ₩144,983 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,740 | ₩149,891 | ₩146,539 | ₩148,510 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,129 | ₩147,142 | ₩144,326 | ₩146,552 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,506 | ₩149,315 | ₩145,157 | ₩145,721 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,469 | ₩144,769 | ₩140,772 | ₩144,299 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,232 | ₩144,795 | ₩140,718 | ₩140,772 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,102 | ₩147,625 | ₩145,292 | ₩146,244 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,047 | ₩149,757 | ₩146,726 | ₩147,008 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,476 | ₩149,972 | ₩147,907 | ₩149,543 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,621 | ₩151,849 | ₩150,039 | ₩150,160 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,790 | ₩151,367 | ₩149,422 | ₩150,736 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,744 | ₩150,777 | ₩148,805 | ₩150,562 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,274 | ₩150,709 | ₩148,725 | ₩150,106 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,096 | ₩148,497 | ₩145,828 | ₩148,255 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,236 | ₩148,175 | ₩145,211 | ₩146,954 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,623 | ₩150,186 | ₩146,163 | ₩146,217 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,830 | ₩151,568 | ₩150,160 | ₩151,407 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,817 | ₩151,554 | ₩149,677 | ₩150,669 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,139 | ₩151,782 | ₩150,200 | ₩151,447 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,857 | ₩152,010 | ₩149,033 | ₩151,501 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,777 | ₩151,474 | ₩148,470 | ₩149,650 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,125 | ₩151,420 | ₩149,207 | ₩150,227 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,836 | ₩152,211 | ₩150,669 | ₩151,487 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,905 | ₩158,394 | ₩156,382 | ₩157,388 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩155,001 | ₩157,334 | ₩154,223 | ₩156,101 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩156,999 | ₩158,850 | ₩155,645 | ₩156,141 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,087 | ₩158,555 | ₩154,169 | ₩158,126 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,765 | ₩158,179 | ₩153,284 | ₩153,780 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,962 | ₩152,962 | ₩151,045 | ₩151,755 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,110 | ₩153,713 | ₩152,091 | ₩152,131 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,547 | ₩153,284 | ₩151,823 | ₩152,399 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,690 | ₩153,029 | ₩149,167 | ₩152,775 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,723 | ₩151,514 | ₩147,008 | ₩148,148 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,673 | ₩153,821 | ₩148,188 | ₩149,181 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,210 | ₩154,840 | ₩151,755 | ₩152,426 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,397 | ₩155,537 | ₩152,882 | ₩154,920 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,767 | ₩155,108 | ₩153,472 | ₩154,907 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,223 | ₩154,907 | ₩153,271 | ₩154,156 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,679 | ₩155,457 | ₩152,989 | ₩154,987 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,181 | ₩156,181 | ₩153,190 | ₩154,666 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,093 | ₩157,991 | ₩155,940 | ₩156,194 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,874 | ₩157,817 | ₩153,874 | ₩157,495 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,144 | ₩154,169 | ₩151,474 | ₩153,700 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩153,003 | ₩154,733 | ₩152,533 | ₩152,708 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,740 | ₩155,041 | ₩153,016 | ₩153,646 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,265 | ₩154,652 | ₩151,541 | ₩154,089 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,945 | ₩152,976 | ₩149,945 | ₩152,319 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,033 | ₩150,911 | ₩147,410 | ₩150,683 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,583 | ₩149,905 | ₩146,914 | ₩148,939 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,234 | ₩150,186 | ₩140,732 | ₩147,357 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,232 | ₩138,251 | ₩136,494 | ₩137,942 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,626 | ₩139,123 | ₩137,272 | ₩137,808 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,207 | ₩139,056 | ₩135,113 | ₩137,486 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,052 | ₩137,983 | ₩135,086 | ₩135,904 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,485 | ₩139,807 | ₩133,088 | ₩133,973 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,559 | ₩140,437 | ₩137,165 | ₩139,391 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,510 | ₩141,738 | ₩139,431 | ₩139,820 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,575 | ₩143,696 | ₩141,979 | ₩142,247 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,106 | ₩143,106 | ₩141,537 | ₩142,381 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,456 | ₩142,985 | ₩141,081 | ₩141,590 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,774 | ₩142,261 | ₩138,130 | ₩140,169 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,759 | ₩140,759 | ₩138,707 | ₩139,230 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩141,992 | ₩142,006 | ₩139,351 | ₩140,490 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,753 | ₩140,531 | ₩137,768 | ₩140,343 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,128 | ₩141,738 | ₩139,216 | ₩140,410 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,362 | ₩142,770 | ₩140,383 | ₩141,456 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,891 | ₩143,642 | ₩140,625 | ₩142,811 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,598 | ₩143,334 | ₩138,170 | ₩141,899 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,159 | ₩144,742 | ₩142,609 | ₩142,998 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,818 | ₩143,776 | ₩141,322 | ₩143,642 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩142,985 | ₩143,736 | ₩141,604 | ₩141,791 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,134 | ₩143,039 | ₩139,672 | ₩142,502 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,826 | ₩141,684 | ₩139,485 | ₩141,081 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,364 | ₩142,153 | ₩139,364 | ₩140,638 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,257 | ₩139,753 | ₩137,889 | ₩139,498 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,124 | ₩138,787 | ₩136,803 | ₩138,573 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,102 | ₩140,316 | ₩136,856 | ₩137,312 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,153 | ₩143,106 | ₩139,592 | ₩140,061 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,379 | ₩141,738 | ₩136,803 | ₩140,906 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,664 | ₩138,050 | ₩132,766 | ₩136,735 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,550 | ₩135,757 | ₩133,195 | ₩134,375 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,028 | ₩134,536 | ₩131,277 | ₩133,718 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,325 | ₩132,042 | ₩130,030 | ₩131,626 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,318 | ₩132,162 | ₩129,132 | ₩131,371 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,164 | ₩131,532 | ₩129,078 | ₩129,936 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,425 | ₩132,149 | ₩129,373 | ₩129,856 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,676 | ₩130,781 | ₩128,555 | ₩130,553 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,635 | ₩129,977 | ₩127,549 | ₩128,059 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,153 | ₩129,118 | ₩126,664 | ₩128,595 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,595 | ₩131,425 | ₩127,938 | ₩128,783 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,668 | ₩131,049 | ₩128,770 | ₩129,386 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,335 | ₩129,574 | ₩126,999 | ₩129,521 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,564 | ₩127,616 | ₩125,444 | ₩127,361 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,336 | ₩125,873 | ₩123,767 | ₩124,974 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,381 | ₩128,434 | ₩125,243 | ₩125,444 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,206 | ₩129,293 | ₩126,879 | ₩128,381 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,287 | ₩129,655 | ₩126,879 | ₩127,066 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,045 | ₩129,909 | ₩127,764 | ₩129,306 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,764 | ₩128,662 | ₩126,986 | ₩128,300 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,490 | ₩127,697 | ₩126,007 | ₩127,630 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,934 | ₩126,557 | ₩124,465 | ₩126,557 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,894 | ₩126,396 | ₩124,652 | ₩125,390 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,465 | ₩126,222 | ₩123,472 | ₩125,417 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,467 | ₩123,580 | ₩121,930 | ₩122,292 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,698 | ₩126,047 | ₩122,279 | ₩122,453 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,331 | ₩125,631 | ₩123,982 | ₩125,149 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,672 | ₩125,712 | ₩122,024 | ₩124,116 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,143 | ₩126,449 | ₩123,244 | ₩125,873 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,202 | ₩125,216 | ₩123,901 | ₩123,955 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,787 | ₩125,578 | ₩124,572 | ₩125,216 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,693 | ₩125,645 | ₩124,666 | ₩124,894 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,969 | ₩124,679 | ₩123,445 | ₩124,518 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,754 | ₩124,505 | ₩123,405 | ₩124,277 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,459 | ₩124,290 | ₩123,003 | ₩123,821 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,097 | ₩123,486 | ₩121,863 | ₩123,365 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,062 | ₩124,733 | ₩122,641 | ₩122,708 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,036 | ₩124,505 | ₩123,258 | ₩123,660 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,679 | ₩124,907 | ₩122,936 | ₩123,150 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,310 | ₩126,329 | ₩124,223 | ₩124,465 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,553 | ₩126,087 | ₩122,815 | ₩125,725 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,202 | ₩125,484 | ₩122,990 | ₩123,848 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,693 | ₩125,873 | ₩124,183 | ₩125,149 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,028 | ₩125,457 | ₩123,660 | ₩125,162 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,028 | ₩126,382 | ₩125,001 | ₩125,028 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,289 | ₩126,342 | ₩124,116 | ₩124,585 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,967 | ₩127,160 | ₩125,564 | ₩126,356 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩126,007 | ₩127,402 | ₩125,256 | ₩126,677 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,055 | ₩126,409 | ₩123,901 | ₩126,382 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,496 | ₩127,496 | ₩124,612 | ₩124,679 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,641 | ₩130,070 | ₩126,624 | ₩126,852 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,084 | ₩130,969 | ₩129,628 | ₩130,781 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,649 | ₩129,896 | ₩128,126 | ₩129,480 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,475 | ₩128,783 | ₩126,838 | ₩127,764 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,658 | ₩128,394 | ₩124,934 | ₩128,045 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,484 | ₩126,342 | ₩124,371 | ₩125,658 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,905 | ₩128,595 | ₩125,189 | ₩125,189 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,664 | ₩127,536 | ₩125,658 | ₩126,101 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,126 | ₩129,011 | ₩126,637 | ₩126,651 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩128,005 | ₩129,252 | ₩127,066 | ₩128,126 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,449 | ₩128,273 | ₩126,034 | ₩127,469 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,978 | ₩128,743 | ₩126,463 | ₩126,624 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,936 | ₩130,365 | ₩129,078 | ₩129,467 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,816 | ₩130,526 | ₩128,407 | ₩129,909 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,365 | ₩132,042 | ₩130,084 | ₩130,231 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,595 | ₩130,339 | ₩127,630 | ₩130,339 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,051 | ₩129,762 | ₩128,300 | ₩128,340 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,091 | ₩130,218 | ₩128,019 | ₩129,118 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,923 | ₩130,204 | ₩128,542 | ₩129,051 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,501 | ₩130,714 | ₩127,308 | ₩129,909 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,904 | ₩130,097 | ₩128,153 | ₩128,863 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,643 | ₩130,379 | ₩127,536 | ₩128,810 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,061 | ₩130,044 | ₩124,398 | ₩128,019 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,425 | ₩131,425 | ₩127,415 | ₩127,428 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,526 | ₩130,593 | ₩128,381 | ₩130,567 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,904 | ₩130,379 | ₩128,381 | ₩129,521 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,024 | ₩129,708 | ₩127,992 | ₩128,300 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,716 | ₩129,467 | ₩128,193 | ₩128,743 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,869 | ₩130,231 | ₩127,442 | ₩128,287 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,252 | ₩130,003 | ₩128,179 | ₩129,695 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,226 | ₩129,534 | ₩127,992 | ₩128,528 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,425 | ₩132,176 | ₩128,716 | ₩128,770 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,178 | ₩131,291 | ₩129,789 | ₩130,955 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,139 | ₩130,473 | ₩127,817 | ₩129,628 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩128,005 | ₩129,453 | ₩127,858 | ₩128,367 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,662 | ₩130,620 | ₩127,402 | ₩127,750 | -0.71% | 374.4만 |
|---|