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 | ₩137,115 | ₩138,054 | ₩137,115 | ₩137,853 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,571 | ₩138,134 | ₩136,431 | ₩137,437 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,108 | ₩138,510 | ₩136,820 | ₩137,853 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,922 | ₩138,523 | ₩135,439 | ₩138,456 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,903 | ₩136,083 | ₩133,870 | ₩135,198 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,546 | ₩136,740 | ₩134,500 | ₩135,318 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,449 | ₩134,996 | ₩131,269 | ₩134,634 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,701 | ₩135,077 | ₩132,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,106 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩130,987 | ₩134,138 | ₩130,129 | ₩133,776 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,792 | ₩131,792 | ₩129,968 | ₩131,550 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,416 | ₩132,422 | ₩130,115 | ₩132,180 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,267 | ₩134,286 | ₩131,362 | ₩131,631 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,943 | ₩135,171 | ₩132,542 | ₩133,065 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,069 | ₩136,860 | ₩135,332 | ₩135,654 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,062 | ₩137,772 | ₩135,721 | ₩136,217 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,282 | ₩138,362 | ₩136,311 | ₩136,793 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,228 | ₩138,684 | ₩136,793 | ₩138,537 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,153 | ₩139,301 | ₩136,311 | ₩137,209 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,556 | ₩139,556 | ₩137,383 | ₩138,014 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,192 | ₩141,581 | ₩137,652 | ₩138,979 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,096 | ₩144,008 | ₩140,629 | ₩141,245 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,485 | ₩144,544 | ₩141,768 | ₩141,782 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,496 | ₩145,912 | ₩143,364 | ₩143,713 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,874 | ₩146,220 | ₩143,766 | ₩145,537 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,378 | ₩144,947 | ₩143,378 | ₩143,847 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,485 | ₩145,630 | ₩143,109 | ₩144,531 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,632 | ₩144,222 | ₩141,661 | ₩143,150 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,243 | ₩143,673 | ₩141,567 | ₩143,512 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,782 | ₩143,109 | ₩140,615 | ₩142,560 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,713 | ₩144,665 | ₩141,219 | ₩141,809 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,479 | ₩143,579 | ₩141,527 | ₩142,801 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,694 | ₩144,531 | ₩142,425 | ₩143,793 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,600 | ₩143,673 | ₩142,144 | ₩142,466 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,079 | ₩142,090 | ₩139,891 | ₩141,862 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,477 | ₩145,228 | ₩140,159 | ₩140,293 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,941 | ₩145,966 | ₩143,874 | ₩143,941 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,006 | ₩146,542 | ₩143,914 | ₩144,772 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,864 | ₩147,897 | ₩144,879 | ₩144,933 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,289 | ₩146,824 | ₩143,579 | ₩145,523 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,935 | ₩144,920 | ₩142,814 | ₩144,611 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,887 | ₩144,625 | ₩142,948 | ₩143,364 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,812 | ₩145,000 | ₩143,471 | ₩144,625 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,130 | ₩143,418 | ₩141,554 | ₩142,908 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,150 | ₩143,498 | ₩141,339 | ₩141,675 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,780 | ₩145,322 | ₩141,634 | ₩143,726 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,759 | ₩145,094 | ₩141,326 | ₩142,801 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,470 | ₩146,422 | ₩141,889 | ₩143,297 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,772 | ₩146,690 | ₩143,056 | ₩145,979 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,485 | ₩146,314 | ₩142,935 | ₩144,906 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,778 | ₩147,092 | ₩144,289 | ₩144,316 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,416 | ₩147,910 | ₩144,745 | ₩144,866 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,261 | ₩153,261 | ₩144,437 | ₩144,544 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,416 | ₩154,695 | ₩150,619 | ₩150,619 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,891 | ₩155,339 | ₩151,705 | ₩152,550 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,050 | ₩156,251 | ₩154,548 | ₩155,487 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,764 | ₩155,554 | ₩152,684 | ₩155,285 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,121 | ₩154,588 | ₩151,423 | ₩154,052 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,002 | ₩150,699 | ₩148,674 | ₩150,485 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,724 | ₩154,360 | ₩149,962 | ₩150,069 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,621 | ₩156,626 | ₩151,517 | ₩151,853 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,140 | ₩155,044 | ₩152,684 | ₩154,038 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,655 | ₩155,393 | ₩152,697 | ₩153,194 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,071 | ₩156,492 | ₩154,012 | ₩154,763 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩153,971 | ₩156,103 | ₩153,757 | ₩153,998 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,724 | ₩154,695 | ₩152,724 | ₩154,280 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,213 | ₩154,588 | ₩152,456 | ₩152,778 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,964 | ₩155,165 | ₩152,899 | ₩153,328 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,810 | ₩156,801 | ₩153,153 | ₩154,467 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,904 | ₩154,481 | ₩152,107 | ₩152,644 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,228 | ₩155,634 | ₩151,531 | ₩154,360 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,839 | ₩153,663 | ₩150,351 | ₩151,343 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,165 | ₩156,103 | ₩152,818 | ₩154,025 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,487 | ₩156,506 | ₩154,400 | ₩155,996 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,460 | ₩156,077 | ₩154,602 | ₩155,433 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,213 | ₩155,433 | ₩152,952 | ₩154,722 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,663 | ₩154,213 | ₩151,853 | ₩153,797 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,249 | ₩152,818 | ₩149,975 | ₩152,617 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,404 | ₩151,330 | ₩148,460 | ₩150,458 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,492 | ₩151,075 | ₩148,219 | ₩148,996 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,082 | ₩150,887 | ₩148,138 | ₩148,661 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,063 | ₩152,228 | ₩148,929 | ₩150,713 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,588 | ₩150,002 | ₩147,025 | ₩148,956 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,535 | ₩149,050 | ₩147,535 | ₩148,996 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,425 | ₩150,337 | ₩147,226 | ₩147,360 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,077 | ₩150,136 | ₩147,789 | ₩148,151 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,617 | ₩147,186 | ₩144,531 | ₩147,052 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,063 | ₩149,197 | ₩144,678 | ₩144,973 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,730 | ₩149,881 | ₩146,529 | ₩148,500 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,119 | ₩147,132 | ₩144,316 | ₩146,542 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,496 | ₩149,305 | ₩145,148 | ₩145,711 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,460 | ₩144,759 | ₩140,763 | ₩144,289 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,222 | ₩144,786 | ₩140,709 | ₩140,763 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,092 | ₩147,615 | ₩145,282 | ₩146,234 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,037 | ₩149,747 | ₩146,717 | ₩146,998 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,466 | ₩149,962 | ₩147,897 | ₩149,533 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,611 | ₩151,839 | ₩150,029 | ₩150,150 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,780 | ₩151,356 | ₩149,412 | ₩150,726 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,734 | ₩150,766 | ₩148,795 | ₩150,552 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,264 | ₩150,699 | ₩148,715 | ₩150,096 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,086 | ₩148,487 | ₩145,818 | ₩148,245 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,226 | ₩148,165 | ₩145,201 | ₩146,945 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,613 | ₩150,176 | ₩146,153 | ₩146,207 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,820 | ₩151,558 | ₩150,150 | ₩151,397 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,807 | ₩151,544 | ₩149,667 | ₩150,659 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,128 | ₩151,772 | ₩150,190 | ₩151,437 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,847 | ₩152,000 | ₩149,023 | ₩151,491 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,766 | ₩151,464 | ₩148,460 | ₩149,640 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,115 | ₩151,410 | ₩149,197 | ₩150,217 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,826 | ₩152,201 | ₩150,659 | ₩151,477 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,895 | ₩158,383 | ₩156,372 | ₩157,377 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩154,990 | ₩157,324 | ₩154,213 | ₩156,090 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩156,989 | ₩158,839 | ₩155,634 | ₩156,130 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,077 | ₩158,544 | ₩154,159 | ₩158,115 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,755 | ₩158,169 | ₩153,274 | ₩153,770 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,952 | ₩152,952 | ₩151,035 | ₩151,745 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,100 | ₩153,703 | ₩152,081 | ₩152,121 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,536 | ₩153,274 | ₩151,812 | ₩152,389 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,680 | ₩153,019 | ₩149,157 | ₩152,764 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,713 | ₩151,504 | ₩146,998 | ₩148,138 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,663 | ₩153,810 | ₩148,178 | ₩149,171 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,199 | ₩154,830 | ₩151,745 | ₩152,416 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,387 | ₩155,527 | ₩152,872 | ₩154,910 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,757 | ₩155,098 | ₩153,462 | ₩154,897 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,213 | ₩154,897 | ₩153,261 | ₩154,146 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,669 | ₩155,446 | ₩152,979 | ₩154,977 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,171 | ₩156,171 | ₩153,180 | ₩154,655 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,082 | ₩157,981 | ₩155,929 | ₩156,184 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,864 | ₩157,807 | ₩153,864 | ₩157,485 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,134 | ₩154,159 | ₩151,464 | ₩153,690 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩152,992 | ₩154,722 | ₩152,523 | ₩152,697 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,730 | ₩155,031 | ₩153,006 | ₩153,636 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,255 | ₩154,642 | ₩151,531 | ₩154,079 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,935 | ₩152,966 | ₩149,935 | ₩152,309 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,023 | ₩150,900 | ₩147,401 | ₩150,673 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,573 | ₩149,895 | ₩146,904 | ₩148,929 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,224 | ₩150,176 | ₩140,722 | ₩147,347 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,222 | ₩138,242 | ₩136,485 | ₩137,933 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,617 | ₩139,113 | ₩137,263 | ₩137,799 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,198 | ₩139,046 | ₩135,104 | ₩137,477 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,042 | ₩137,973 | ₩135,077 | ₩135,895 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,475 | ₩139,797 | ₩133,079 | ₩133,964 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,550 | ₩140,427 | ₩137,155 | ₩139,381 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,500 | ₩141,728 | ₩139,422 | ₩139,811 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,565 | ₩143,686 | ₩141,970 | ₩142,238 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,096 | ₩143,096 | ₩141,527 | ₩142,372 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,447 | ₩142,975 | ₩141,071 | ₩141,581 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,765 | ₩142,251 | ₩138,121 | ₩140,159 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,749 | ₩140,749 | ₩138,698 | ₩139,221 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩141,983 | ₩141,996 | ₩139,341 | ₩140,481 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,744 | ₩140,521 | ₩137,759 | ₩140,334 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,119 | ₩141,728 | ₩139,207 | ₩140,401 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,353 | ₩142,761 | ₩140,374 | ₩141,447 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,881 | ₩143,632 | ₩140,615 | ₩142,801 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,588 | ₩143,324 | ₩138,161 | ₩141,889 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,150 | ₩144,732 | ₩142,600 | ₩142,989 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,809 | ₩143,766 | ₩141,312 | ₩143,632 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩142,975 | ₩143,726 | ₩141,594 | ₩141,782 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,125 | ₩143,029 | ₩139,663 | ₩142,493 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,816 | ₩141,675 | ₩139,475 | ₩141,071 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,355 | ₩142,144 | ₩139,355 | ₩140,629 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,247 | ₩139,744 | ₩137,880 | ₩139,489 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,115 | ₩138,778 | ₩136,793 | ₩138,563 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,092 | ₩140,307 | ₩136,847 | ₩137,303 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,144 | ₩143,096 | ₩139,583 | ₩140,052 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,370 | ₩141,728 | ₩136,793 | ₩140,897 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,655 | ₩138,040 | ₩132,757 | ₩136,726 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,541 | ₩135,747 | ₩133,186 | ₩134,366 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,019 | ₩134,527 | ₩131,269 | ₩133,709 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,316 | ₩132,033 | ₩130,021 | ₩131,617 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,309 | ₩132,154 | ₩129,123 | ₩131,362 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,156 | ₩131,523 | ₩129,069 | ₩129,928 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,416 | ₩132,140 | ₩129,364 | ₩129,847 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,667 | ₩130,772 | ₩128,546 | ₩130,544 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,627 | ₩129,968 | ₩127,541 | ₩128,050 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,144 | ₩129,110 | ₩126,656 | ₩128,587 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,587 | ₩131,416 | ₩127,929 | ₩128,774 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,659 | ₩131,041 | ₩128,761 | ₩129,378 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,326 | ₩129,565 | ₩126,991 | ₩129,512 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,556 | ₩127,608 | ₩125,435 | ₩127,353 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,328 | ₩125,864 | ₩123,759 | ₩124,966 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,372 | ₩128,426 | ₩125,234 | ₩125,435 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,198 | ₩129,284 | ₩126,870 | ₩128,372 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,278 | ₩129,646 | ₩126,870 | ₩127,058 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,037 | ₩129,901 | ₩127,755 | ₩129,297 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,755 | ₩128,654 | ₩126,977 | ₩128,292 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,481 | ₩127,688 | ₩125,998 | ₩127,621 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,926 | ₩126,548 | ₩124,456 | ₩126,548 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,885 | ₩126,387 | ₩124,644 | ₩125,382 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,456 | ₩126,213 | ₩123,464 | ₩125,408 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,458 | ₩123,571 | ₩121,922 | ₩122,284 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,690 | ₩126,039 | ₩122,271 | ₩122,445 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,322 | ₩125,623 | ₩123,974 | ₩125,140 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,663 | ₩125,703 | ₩122,016 | ₩124,108 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,135 | ₩126,441 | ₩123,236 | ₩125,864 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,194 | ₩125,207 | ₩123,893 | ₩123,947 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,778 | ₩125,569 | ₩124,564 | ₩125,207 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,684 | ₩125,636 | ₩124,657 | ₩124,885 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,960 | ₩124,671 | ₩123,437 | ₩124,510 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,746 | ₩124,497 | ₩123,397 | ₩124,269 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,451 | ₩124,282 | ₩122,995 | ₩123,813 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,089 | ₩123,477 | ₩121,855 | ₩123,357 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,054 | ₩124,725 | ₩122,633 | ₩122,700 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,027 | ₩124,497 | ₩123,249 | ₩123,652 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,671 | ₩124,899 | ₩122,928 | ₩123,142 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,301 | ₩126,320 | ₩124,215 | ₩124,456 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,544 | ₩126,079 | ₩122,807 | ₩125,717 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,194 | ₩125,475 | ₩122,981 | ₩123,840 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,684 | ₩125,864 | ₩124,175 | ₩125,140 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,020 | ₩125,449 | ₩123,652 | ₩125,154 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,020 | ₩126,374 | ₩124,993 | ₩125,020 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,280 | ₩126,334 | ₩124,108 | ₩124,577 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,958 | ₩127,152 | ₩125,556 | ₩126,347 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩125,998 | ₩127,393 | ₩125,248 | ₩126,669 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,046 | ₩126,401 | ₩123,893 | ₩126,374 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,487 | ₩127,487 | ₩124,604 | ₩124,671 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,633 | ₩130,062 | ₩126,615 | ₩126,843 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,075 | ₩130,960 | ₩129,619 | ₩130,772 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,640 | ₩129,887 | ₩128,117 | ₩129,472 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,466 | ₩128,774 | ₩126,830 | ₩127,755 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,650 | ₩128,385 | ₩124,926 | ₩128,037 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,475 | ₩126,334 | ₩124,362 | ₩125,650 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,897 | ₩128,587 | ₩125,180 | ₩125,180 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,656 | ₩127,527 | ₩125,650 | ₩126,092 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,117 | ₩129,002 | ₩126,629 | ₩126,642 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩127,997 | ₩129,244 | ₩127,058 | ₩128,117 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,441 | ₩128,265 | ₩126,025 | ₩127,460 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,970 | ₩128,734 | ₩126,454 | ₩126,615 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,928 | ₩130,357 | ₩129,069 | ₩129,458 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,807 | ₩130,518 | ₩128,399 | ₩129,901 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,357 | ₩132,033 | ₩130,075 | ₩130,223 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,587 | ₩130,330 | ₩127,621 | ₩130,330 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,043 | ₩129,753 | ₩128,292 | ₩128,332 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,083 | ₩130,209 | ₩128,010 | ₩129,110 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,914 | ₩130,196 | ₩128,533 | ₩129,043 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,493 | ₩130,705 | ₩127,299 | ₩129,901 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,895 | ₩130,088 | ₩128,144 | ₩128,855 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,634 | ₩130,370 | ₩127,527 | ₩128,801 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,052 | ₩130,035 | ₩124,389 | ₩128,010 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,416 | ₩131,416 | ₩127,407 | ₩127,420 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,518 | ₩130,585 | ₩128,372 | ₩130,558 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,895 | ₩130,370 | ₩128,372 | ₩129,512 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,016 | ₩129,700 | ₩127,983 | ₩128,292 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,707 | ₩129,458 | ₩128,184 | ₩128,734 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,860 | ₩130,223 | ₩127,433 | ₩128,278 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,244 | ₩129,995 | ₩128,171 | ₩129,686 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,217 | ₩129,525 | ₩127,983 | ₩128,520 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,416 | ₩132,167 | ₩128,707 | ₩128,761 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,169 | ₩131,282 | ₩129,780 | ₩130,947 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,131 | ₩130,464 | ₩127,809 | ₩129,619 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩127,997 | ₩129,445 | ₩127,849 | ₩128,359 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,654 | ₩130,611 | ₩127,393 | ₩127,742 | -0.71% | 374.4만 |
|---|