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 | ₩137,128 | ₩138,067 | ₩137,128 | ₩137,866 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,584 | ₩138,148 | ₩136,445 | ₩137,450 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,121 | ₩138,523 | ₩136,833 | ₩137,866 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,935 | ₩138,537 | ₩135,452 | ₩138,470 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,916 | ₩136,096 | ₩133,883 | ₩135,211 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,559 | ₩136,753 | ₩134,513 | ₩135,331 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,461 | ₩135,010 | ₩131,281 | ₩134,647 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,714 | ₩135,090 | ₩132,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,119 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩131,000 | ₩134,151 | ₩130,141 | ₩133,789 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,804 | ₩131,804 | ₩129,980 | ₩131,563 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,429 | ₩132,435 | ₩130,128 | ₩132,193 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,280 | ₩134,299 | ₩131,375 | ₩131,643 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,956 | ₩135,184 | ₩132,555 | ₩133,078 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,082 | ₩136,874 | ₩135,345 | ₩135,667 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,075 | ₩137,786 | ₩135,734 | ₩136,230 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,295 | ₩138,376 | ₩136,324 | ₩136,807 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,242 | ₩138,698 | ₩136,807 | ₩138,550 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,167 | ₩139,315 | ₩136,324 | ₩137,222 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,569 | ₩139,569 | ₩137,397 | ₩138,027 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,205 | ₩141,594 | ₩137,665 | ₩138,993 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,110 | ₩144,022 | ₩140,642 | ₩141,259 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,499 | ₩144,558 | ₩141,782 | ₩141,796 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,510 | ₩145,926 | ₩143,378 | ₩143,727 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,888 | ₩146,235 | ₩143,780 | ₩145,551 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,391 | ₩144,961 | ₩143,391 | ₩143,861 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,499 | ₩145,645 | ₩143,123 | ₩144,545 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,646 | ₩144,236 | ₩141,675 | ₩143,163 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,257 | ₩143,687 | ₩141,581 | ₩143,526 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,796 | ₩143,123 | ₩140,629 | ₩142,573 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,727 | ₩144,679 | ₩141,232 | ₩141,822 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,493 | ₩143,593 | ₩141,541 | ₩142,815 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,708 | ₩144,545 | ₩142,439 | ₩143,807 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,614 | ₩143,687 | ₩142,158 | ₩142,480 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,092 | ₩142,104 | ₩139,905 | ₩141,876 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,491 | ₩145,242 | ₩140,173 | ₩140,307 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,955 | ₩145,980 | ₩143,888 | ₩143,955 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,020 | ₩146,556 | ₩143,928 | ₩144,786 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,878 | ₩147,911 | ₩144,894 | ₩144,947 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,303 | ₩146,838 | ₩143,593 | ₩145,537 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,949 | ₩144,934 | ₩142,828 | ₩144,625 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,901 | ₩144,639 | ₩142,962 | ₩143,378 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,826 | ₩145,014 | ₩143,485 | ₩144,639 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,144 | ₩143,432 | ₩141,568 | ₩142,922 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,163 | ₩143,512 | ₩141,353 | ₩141,688 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,794 | ₩145,336 | ₩141,648 | ₩143,740 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,773 | ₩145,108 | ₩141,340 | ₩142,815 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,484 | ₩146,436 | ₩141,903 | ₩143,311 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,786 | ₩146,704 | ₩143,070 | ₩145,993 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,499 | ₩146,329 | ₩142,949 | ₩144,920 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,792 | ₩147,106 | ₩144,303 | ₩144,330 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,430 | ₩147,924 | ₩144,759 | ₩144,880 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,275 | ₩153,275 | ₩144,451 | ₩144,558 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,431 | ₩154,710 | ₩150,633 | ₩150,633 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,906 | ₩155,354 | ₩151,720 | ₩152,565 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,065 | ₩156,266 | ₩154,563 | ₩155,502 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,779 | ₩155,569 | ₩152,699 | ₩155,301 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,136 | ₩154,603 | ₩151,438 | ₩154,067 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,017 | ₩150,714 | ₩148,689 | ₩150,499 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,739 | ₩154,375 | ₩149,976 | ₩150,084 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,636 | ₩156,642 | ₩151,532 | ₩151,867 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,155 | ₩155,059 | ₩152,699 | ₩154,053 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,670 | ₩155,408 | ₩152,712 | ₩153,208 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,086 | ₩156,508 | ₩154,026 | ₩154,778 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩153,986 | ₩156,119 | ₩153,772 | ₩154,013 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,739 | ₩154,710 | ₩152,739 | ₩154,295 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,228 | ₩154,603 | ₩152,471 | ₩152,793 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,979 | ₩155,180 | ₩152,913 | ₩153,343 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,825 | ₩156,816 | ₩153,168 | ₩154,482 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,919 | ₩154,496 | ₩152,122 | ₩152,659 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,243 | ₩155,649 | ₩151,545 | ₩154,375 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,854 | ₩153,678 | ₩150,365 | ₩151,358 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,180 | ₩156,119 | ₩152,833 | ₩154,040 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,502 | ₩156,521 | ₩154,415 | ₩156,011 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,475 | ₩156,092 | ₩154,617 | ₩155,448 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,228 | ₩155,448 | ₩152,967 | ₩154,737 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,678 | ₩154,228 | ₩151,867 | ₩153,812 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,264 | ₩152,833 | ₩149,990 | ₩152,632 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,419 | ₩151,344 | ₩148,474 | ₩150,473 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,507 | ₩151,089 | ₩148,233 | ₩149,011 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,097 | ₩150,902 | ₩148,152 | ₩148,675 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,078 | ₩152,243 | ₩148,944 | ₩150,727 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,603 | ₩150,017 | ₩147,039 | ₩148,971 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,549 | ₩149,064 | ₩147,549 | ₩149,011 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,440 | ₩150,352 | ₩147,240 | ₩147,375 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,091 | ₩150,151 | ₩147,804 | ₩148,166 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,631 | ₩147,200 | ₩144,545 | ₩147,066 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,078 | ₩149,212 | ₩144,692 | ₩144,987 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,744 | ₩149,896 | ₩146,543 | ₩148,515 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,133 | ₩147,147 | ₩144,330 | ₩146,556 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,510 | ₩149,319 | ₩145,162 | ₩145,725 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,474 | ₩144,773 | ₩140,776 | ₩144,303 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,236 | ₩144,800 | ₩140,723 | ₩140,776 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,106 | ₩147,629 | ₩145,296 | ₩146,248 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,051 | ₩149,762 | ₩146,731 | ₩147,012 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,480 | ₩149,976 | ₩147,911 | ₩149,547 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,626 | ₩151,854 | ₩150,043 | ₩150,164 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,794 | ₩151,371 | ₩149,426 | ₩150,741 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,748 | ₩150,781 | ₩148,810 | ₩150,566 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,279 | ₩150,714 | ₩148,729 | ₩150,110 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,101 | ₩148,501 | ₩145,832 | ₩148,260 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,240 | ₩148,179 | ₩145,215 | ₩146,959 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,628 | ₩150,191 | ₩146,168 | ₩146,221 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,835 | ₩151,572 | ₩150,164 | ₩151,411 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,821 | ₩151,559 | ₩149,681 | ₩150,674 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,143 | ₩151,787 | ₩150,204 | ₩151,452 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,861 | ₩152,015 | ₩149,038 | ₩151,505 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,781 | ₩151,478 | ₩148,474 | ₩149,654 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,130 | ₩151,425 | ₩149,212 | ₩150,231 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,840 | ₩152,216 | ₩150,674 | ₩151,492 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,910 | ₩158,399 | ₩156,387 | ₩157,393 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩155,005 | ₩157,339 | ₩154,228 | ₩156,105 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩157,004 | ₩158,854 | ₩155,649 | ₩156,145 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,092 | ₩158,559 | ₩154,174 | ₩158,130 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,770 | ₩158,184 | ₩153,289 | ₩153,785 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,967 | ₩152,967 | ₩151,049 | ₩151,760 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,115 | ₩153,718 | ₩152,095 | ₩152,136 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,551 | ₩153,289 | ₩151,827 | ₩152,404 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,695 | ₩153,034 | ₩149,172 | ₩152,779 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,727 | ₩151,519 | ₩147,012 | ₩148,152 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,678 | ₩153,825 | ₩148,193 | ₩149,185 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,214 | ₩154,845 | ₩151,760 | ₩152,431 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,402 | ₩155,542 | ₩152,887 | ₩154,925 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,772 | ₩155,113 | ₩153,477 | ₩154,912 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,228 | ₩154,912 | ₩153,275 | ₩154,161 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,684 | ₩155,461 | ₩152,994 | ₩154,992 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,186 | ₩156,186 | ₩153,195 | ₩154,670 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,098 | ₩157,996 | ₩155,944 | ₩156,199 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,879 | ₩157,822 | ₩153,879 | ₩157,500 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,149 | ₩154,174 | ₩151,478 | ₩153,705 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩153,007 | ₩154,737 | ₩152,538 | ₩152,712 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,745 | ₩155,046 | ₩153,021 | ₩153,651 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,270 | ₩154,657 | ₩151,545 | ₩154,094 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,950 | ₩152,980 | ₩149,950 | ₩152,323 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,038 | ₩150,915 | ₩147,415 | ₩150,687 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,587 | ₩149,909 | ₩146,919 | ₩148,944 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,238 | ₩150,191 | ₩140,736 | ₩147,361 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,236 | ₩138,255 | ₩136,498 | ₩137,947 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,631 | ₩139,127 | ₩137,276 | ₩137,812 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,211 | ₩139,060 | ₩135,117 | ₩137,491 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,056 | ₩137,987 | ₩135,090 | ₩135,908 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,489 | ₩139,811 | ₩133,092 | ₩133,977 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,563 | ₩140,441 | ₩137,169 | ₩139,395 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,514 | ₩141,742 | ₩139,435 | ₩139,824 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,579 | ₩143,700 | ₩141,983 | ₩142,252 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,110 | ₩143,110 | ₩141,541 | ₩142,386 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,460 | ₩142,989 | ₩141,085 | ₩141,594 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,778 | ₩142,265 | ₩138,134 | ₩140,173 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,763 | ₩140,763 | ₩138,711 | ₩139,234 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩141,997 | ₩142,010 | ₩139,355 | ₩140,495 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,757 | ₩140,535 | ₩137,772 | ₩140,347 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,133 | ₩141,742 | ₩139,221 | ₩140,414 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,366 | ₩142,775 | ₩140,387 | ₩141,460 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,895 | ₩143,646 | ₩140,629 | ₩142,815 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,602 | ₩143,338 | ₩138,175 | ₩141,903 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,163 | ₩144,746 | ₩142,614 | ₩143,003 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,822 | ₩143,780 | ₩141,326 | ₩143,646 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩142,989 | ₩143,740 | ₩141,608 | ₩141,796 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,138 | ₩143,043 | ₩139,677 | ₩142,506 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,830 | ₩141,688 | ₩139,489 | ₩141,085 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,368 | ₩142,158 | ₩139,368 | ₩140,642 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,261 | ₩139,757 | ₩137,893 | ₩139,502 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,128 | ₩138,791 | ₩136,807 | ₩138,577 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,106 | ₩140,320 | ₩136,860 | ₩137,316 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,158 | ₩143,110 | ₩139,596 | ₩140,066 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,383 | ₩141,742 | ₩136,807 | ₩140,910 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,668 | ₩138,054 | ₩132,770 | ₩136,740 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,554 | ₩135,761 | ₩133,199 | ₩134,379 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,032 | ₩134,540 | ₩131,281 | ₩133,722 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,329 | ₩132,046 | ₩130,034 | ₩131,630 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,321 | ₩132,166 | ₩129,135 | ₩131,375 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,168 | ₩131,536 | ₩129,082 | ₩129,940 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,429 | ₩132,153 | ₩129,377 | ₩129,860 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,680 | ₩130,785 | ₩128,559 | ₩130,557 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,639 | ₩129,980 | ₩127,553 | ₩128,063 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,156 | ₩129,122 | ₩126,668 | ₩128,599 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,599 | ₩131,429 | ₩127,942 | ₩128,787 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,672 | ₩131,053 | ₩128,773 | ₩129,390 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,338 | ₩129,578 | ₩127,003 | ₩129,524 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,568 | ₩127,620 | ₩125,447 | ₩127,365 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,340 | ₩125,877 | ₩123,771 | ₩124,978 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,384 | ₩128,438 | ₩125,246 | ₩125,447 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,210 | ₩129,296 | ₩126,882 | ₩128,384 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,291 | ₩129,659 | ₩126,882 | ₩127,070 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,049 | ₩129,913 | ₩127,768 | ₩129,310 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,768 | ₩128,666 | ₩126,990 | ₩128,304 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,493 | ₩127,700 | ₩126,011 | ₩127,633 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,938 | ₩126,561 | ₩124,468 | ₩126,561 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,898 | ₩126,400 | ₩124,656 | ₩125,394 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,468 | ₩126,225 | ₩123,476 | ₩125,421 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,470 | ₩123,583 | ₩121,934 | ₩122,296 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,702 | ₩126,051 | ₩122,282 | ₩122,457 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,334 | ₩125,635 | ₩123,986 | ₩125,152 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,675 | ₩125,716 | ₩122,028 | ₩124,120 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,147 | ₩126,453 | ₩123,248 | ₩125,877 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,206 | ₩125,219 | ₩123,905 | ₩123,959 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,790 | ₩125,582 | ₩124,576 | ₩125,219 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,696 | ₩125,649 | ₩124,670 | ₩124,898 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,972 | ₩124,683 | ₩123,449 | ₩124,522 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,758 | ₩124,509 | ₩123,409 | ₩124,281 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,463 | ₩124,294 | ₩123,007 | ₩123,825 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,100 | ₩123,489 | ₩121,867 | ₩123,369 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,066 | ₩124,737 | ₩122,645 | ₩122,712 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,039 | ₩124,509 | ₩123,261 | ₩123,664 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,683 | ₩124,911 | ₩122,940 | ₩123,154 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,313 | ₩126,333 | ₩124,227 | ₩124,468 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,556 | ₩126,091 | ₩122,819 | ₩125,729 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,206 | ₩125,488 | ₩122,993 | ₩123,852 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,696 | ₩125,877 | ₩124,187 | ₩125,152 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,032 | ₩125,461 | ₩123,664 | ₩125,166 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,032 | ₩126,386 | ₩125,005 | ₩125,032 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,292 | ₩126,346 | ₩124,120 | ₩124,589 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,970 | ₩127,164 | ₩125,568 | ₩126,359 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩126,011 | ₩127,405 | ₩125,260 | ₩126,681 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,059 | ₩126,413 | ₩123,905 | ₩126,386 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,499 | ₩127,499 | ₩124,616 | ₩124,683 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,645 | ₩130,074 | ₩126,628 | ₩126,856 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,088 | ₩130,973 | ₩129,632 | ₩130,785 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,653 | ₩129,900 | ₩128,130 | ₩129,484 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,478 | ₩128,787 | ₩126,842 | ₩127,768 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,662 | ₩128,398 | ₩124,938 | ₩128,049 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,488 | ₩126,346 | ₩124,375 | ₩125,662 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,909 | ₩128,599 | ₩125,193 | ₩125,193 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,668 | ₩127,540 | ₩125,662 | ₩126,105 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,130 | ₩129,015 | ₩126,641 | ₩126,654 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩128,009 | ₩129,256 | ₩127,070 | ₩128,130 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,453 | ₩128,277 | ₩126,038 | ₩127,473 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,982 | ₩128,747 | ₩126,467 | ₩126,628 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,940 | ₩130,369 | ₩129,082 | ₩129,471 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,819 | ₩130,530 | ₩128,411 | ₩129,913 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,369 | ₩132,046 | ₩130,088 | ₩130,235 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,599 | ₩130,342 | ₩127,633 | ₩130,342 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,055 | ₩129,766 | ₩128,304 | ₩128,344 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,095 | ₩130,222 | ₩128,022 | ₩129,122 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,927 | ₩130,208 | ₩128,545 | ₩129,055 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,505 | ₩130,718 | ₩127,312 | ₩129,913 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,907 | ₩130,101 | ₩128,156 | ₩128,867 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,647 | ₩130,383 | ₩127,540 | ₩128,814 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,064 | ₩130,047 | ₩124,401 | ₩128,022 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,429 | ₩131,429 | ₩127,419 | ₩127,432 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,530 | ₩130,597 | ₩128,384 | ₩130,570 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,907 | ₩130,383 | ₩128,384 | ₩129,524 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,028 | ₩129,712 | ₩127,996 | ₩128,304 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,720 | ₩129,471 | ₩128,197 | ₩128,747 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,873 | ₩130,235 | ₩127,446 | ₩128,291 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,256 | ₩130,007 | ₩128,183 | ₩129,699 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,229 | ₩129,538 | ₩127,996 | ₩128,532 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,429 | ₩132,180 | ₩128,720 | ₩128,773 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,182 | ₩131,295 | ₩129,793 | ₩130,959 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,143 | ₩130,477 | ₩127,821 | ₩129,632 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩128,009 | ₩129,457 | ₩127,861 | ₩128,371 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,666 | ₩130,624 | ₩127,405 | ₩127,754 | -0.71% | 374.4만 |
|---|