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 | ₩137,127 | ₩138,066 | ₩137,127 | ₩137,865 | +0.54% | 240.9만 |
| 2026.10.08 | ₩137,583 | ₩138,147 | ₩136,444 | ₩137,449 | -0.10% | 330.5만 |
| 2026.10.07 | ₩138,120 | ₩138,522 | ₩136,832 | ₩137,865 | -0.18% | 222.8만 |
| 2026.10.06 | ₩135,934 | ₩138,536 | ₩135,451 | ₩138,469 | +1.86% | 292.5만 |
| 2026.10.05 | ₩134,915 | ₩136,095 | ₩133,882 | ₩135,210 | +0.22% | 212.8만 |
| 2026.10.02 | ₩135,558 | ₩136,752 | ₩134,512 | ₩135,330 | -0.17% | 264.8만 |
| 2026.10.01 | ₩132,460 | ₩135,009 | ₩131,280 | ₩134,646 | +1.65% | 405.9만 |
| 2026.09.30 | ₩134,713 | ₩135,089 | ₩132,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,118 |
| -1.18% |
| 381.2만 |
| 2026.09.29 | ₩130,999 | ₩134,150 | ₩130,140 | ₩133,788 | +2.13% | 397.9만 |
|---|
| 2026.09.28 | ₩131,803 | ₩131,803 | ₩129,979 | ₩131,562 | -0.18% | 237.9만 |
|---|
| 2026.09.25 | ₩131,428 | ₩132,434 | ₩130,127 | ₩132,192 | +0.58% | 333.9만 |
|---|
| 2026.09.24 | ₩133,279 | ₩134,298 | ₩131,374 | ₩131,642 | -1.23% | 248.3만 |
|---|
| 2026.09.23 | ₩134,955 | ₩135,183 | ₩132,554 | ₩133,077 | -1.39% | 277.9만 |
|---|
| 2026.09.22 | ₩136,081 | ₩136,873 | ₩135,344 | ₩135,666 | -0.31% | 284.7만 |
|---|
| 2026.09.21 | ₩137,074 | ₩137,785 | ₩135,733 | ₩136,229 | -0.62% | 275.9만 |
|---|
| 2026.09.18 | ₩138,294 | ₩138,375 | ₩136,323 | ₩136,806 | -1.08% | 612.8만 |
|---|
| 2026.09.17 | ₩138,241 | ₩138,697 | ₩136,806 | ₩138,549 | +0.22% | 260.5만 |
|---|
| 2026.09.16 | ₩139,166 | ₩139,313 | ₩136,323 | ₩137,221 | -1.40% | 287.1만 |
|---|
| 2026.09.15 | ₩139,568 | ₩139,568 | ₩137,396 | ₩138,026 | -1.11% | 235.5만 |
|---|
| 2026.09.14 | ₩141,204 | ₩141,593 | ₩137,664 | ₩138,992 | -1.57% | 358.3만 |
|---|
| 2026.09.11 | ₩143,109 | ₩144,021 | ₩140,641 | ₩141,258 | -1.29% | 417.9만 |
|---|
| 2026.09.10 | ₩143,498 | ₩144,557 | ₩141,781 | ₩141,795 | -1.19% | 204.8만 |
|---|
| 2026.09.09 | ₩145,509 | ₩145,925 | ₩143,377 | ₩143,726 | -1.23% | 272.7만 |
|---|
| 2026.09.08 | ₩143,887 | ₩146,234 | ₩143,779 | ₩145,550 | +1.16% | 361.4만 |
|---|
| 2026.09.04 | ₩143,390 | ₩144,959 | ₩143,390 | ₩143,860 | +0.33% | 279.5만 |
|---|
| 2026.09.03 | ₩143,498 | ₩145,643 | ₩143,122 | ₩144,544 | +0.73% | 266.4만 |
|---|
| 2026.09.02 | ₩143,645 | ₩144,235 | ₩141,674 | ₩143,162 | -0.34% | 370.5만 |
|---|
| 2026.09.01 | ₩143,256 | ₩143,685 | ₩141,580 | ₩143,525 | +0.19% | 229.3만 |
|---|
| 2026.08.31 | ₩141,795 | ₩143,122 | ₩140,628 | ₩142,572 | +0.55% | 290.4만 |
|---|
| 2026.08.28 | ₩143,726 | ₩144,678 | ₩141,231 | ₩141,821 | -1.32% | 144.8만 |
|---|
| 2026.08.27 | ₩142,492 | ₩143,592 | ₩141,540 | ₩142,814 | +0.23% | 164.4만 |
|---|
| 2026.08.26 | ₩142,706 | ₩144,544 | ₩142,438 | ₩143,806 | +0.77% | 137만 |
|---|
| 2026.08.25 | ₩142,613 | ₩143,685 | ₩142,157 | ₩142,478 | -0.09% | 177.4만 |
|---|
| 2026.08.24 | ₩140,091 | ₩142,103 | ₩139,904 | ₩141,875 | +1.27% | 138.4만 |
|---|
| 2026.08.21 | ₩144,490 | ₩145,241 | ₩140,172 | ₩140,306 | -2.90% | 211.8만 |
|---|
| 2026.08.20 | ₩143,954 | ₩145,979 | ₩143,887 | ₩143,954 | 0.00% | 165만 |
|---|
| 2026.08.19 | ₩146,019 | ₩146,555 | ₩143,927 | ₩144,785 | -0.84% | 208.3만 |
|---|
| 2026.08.18 | ₩146,877 | ₩147,910 | ₩144,892 | ₩144,946 | -1.31% | 191.1만 |
|---|
| 2026.08.17 | ₩144,302 | ₩146,837 | ₩143,592 | ₩145,536 | +0.86% | 172.2만 |
|---|
| 2026.08.14 | ₩142,948 | ₩144,933 | ₩142,827 | ₩144,624 | +1.17% | 175.2만 |
|---|
| 2026.08.13 | ₩143,900 | ₩144,638 | ₩142,961 | ₩143,377 | -0.36% | 168.3만 |
|---|
| 2026.08.12 | ₩144,825 | ₩145,013 | ₩143,484 | ₩144,638 | -0.13% | 224.2만 |
|---|
| 2026.08.11 | ₩142,143 | ₩143,431 | ₩141,567 | ₩142,921 | +0.55% | 268.4만 |
|---|
| 2026.08.10 | ₩143,162 | ₩143,511 | ₩141,352 | ₩141,687 | -1.03% | 212.4만 |
|---|
| 2026.08.07 | ₩143,793 | ₩145,335 | ₩141,647 | ₩143,739 | -0.04% | 202.1만 |
|---|
| 2026.08.06 | ₩144,772 | ₩145,107 | ₩141,339 | ₩142,814 | -1.35% | 205.1만 |
|---|
| 2026.08.05 | ₩145,483 | ₩146,435 | ₩141,902 | ₩143,310 | -1.49% | 224.5만 |
|---|
| 2026.08.04 | ₩144,785 | ₩146,703 | ₩143,069 | ₩145,992 | +0.83% | 289.5만 |
|---|
| 2026.08.03 | ₩143,498 | ₩146,327 | ₩142,948 | ₩144,919 | +0.99% | 301.8만 |
|---|
| 2026.07.31 | ₩145,791 | ₩147,105 | ₩144,302 | ₩144,329 | -1.00% | 260.4만 |
|---|
| 2026.07.30 | ₩145,429 | ₩147,923 | ₩144,758 | ₩144,879 | -0.38% | 379.6만 |
|---|
| 2026.07.29 | ₩153,274 | ₩153,274 | ₩144,450 | ₩144,557 | -5.69% | 430.2만 |
|---|
| 2026.07.28 | ₩152,429 | ₩154,709 | ₩150,632 | ₩150,632 | -1.18% | 426.9만 |
|---|
| 2026.07.27 | ₩153,905 | ₩155,353 | ₩151,719 | ₩152,564 | -0.87% | 202.7만 |
|---|
| 2026.07.24 | ₩156,064 | ₩156,265 | ₩154,562 | ₩155,501 | -0.36% | 183.2만 |
|---|
| 2026.07.23 | ₩152,778 | ₩155,568 | ₩152,698 | ₩155,299 | +1.65% | 241.5만 |
|---|
| 2026.07.22 | ₩152,134 | ₩154,602 | ₩151,437 | ₩154,066 | +1.27% | 223.1만 |
|---|
| 2026.07.21 | ₩150,015 | ₩150,713 | ₩148,688 | ₩150,498 | +0.32% | 345.6만 |
|---|
| 2026.07.20 | ₩152,738 | ₩154,374 | ₩149,975 | ₩150,083 | -1.74% | 309.1만 |
|---|
| 2026.07.17 | ₩155,635 | ₩156,640 | ₩151,531 | ₩151,866 | -2.42% | 459.8만 |
|---|
| 2026.07.16 | ₩153,154 | ₩155,058 | ₩152,698 | ₩154,052 | +0.59% | 156.3만 |
|---|
| 2026.07.15 | ₩154,669 | ₩155,407 | ₩152,711 | ₩153,207 | -0.95% | 205.5만 |
|---|
| 2026.07.14 | ₩155,085 | ₩156,506 | ₩154,025 | ₩154,776 | -0.20% | 201.6만 |
|---|
| 2026.07.13 | ₩153,985 | ₩156,117 | ₩153,771 | ₩154,012 | +0.02% | 190.1만 |
|---|
| 2026.07.10 | ₩152,738 | ₩154,709 | ₩152,738 | ₩154,294 | +1.02% | 248.4만 |
|---|
| 2026.07.09 | ₩154,227 | ₩154,602 | ₩152,470 | ₩152,792 | -0.93% | 399.7만 |
|---|
| 2026.07.08 | ₩154,978 | ₩155,179 | ₩152,912 | ₩153,341 | -1.06% | 200.4만 |
|---|
| 2026.07.07 | ₩153,824 | ₩156,815 | ₩153,167 | ₩154,481 | +0.43% | 240.6만 |
|---|
| 2026.07.06 | ₩153,918 | ₩154,495 | ₩152,121 | ₩152,657 | -0.82% | 208.7만 |
|---|
| 2026.07.02 | ₩152,242 | ₩155,648 | ₩151,544 | ₩154,374 | +1.40% | 272.6만 |
|---|
| 2026.07.01 | ₩151,853 | ₩153,677 | ₩150,364 | ₩151,357 | -0.33% | 376.3만 |
|---|
| 2026.06.30 | ₩155,179 | ₩156,117 | ₩152,832 | ₩154,039 | -0.73% | 371.4만 |
|---|
| 2026.06.29 | ₩155,501 | ₩156,520 | ₩154,414 | ₩156,010 | +0.33% | 325.4만 |
|---|
| 2026.06.26 | ₩155,474 | ₩156,091 | ₩154,615 | ₩155,447 | -0.02% | 399.7만 |
|---|
| 2026.06.25 | ₩154,227 | ₩155,447 | ₩152,966 | ₩154,736 | +0.33% | 296.7만 |
|---|
| 2026.06.24 | ₩153,677 | ₩154,227 | ₩151,866 | ₩153,811 | +0.09% | 310.9만 |
|---|
| 2026.06.23 | ₩151,263 | ₩152,832 | ₩149,989 | ₩152,631 | +0.90% | 351.4만 |
|---|
| 2026.06.22 | ₩150,418 | ₩151,343 | ₩148,473 | ₩150,471 | +0.04% | 362.3만 |
|---|
| 2026.06.18 | ₩149,506 | ₩151,088 | ₩148,232 | ₩149,010 | -0.33% | 661.1만 |
|---|
| 2026.06.17 | ₩150,096 | ₩150,901 | ₩148,151 | ₩148,674 | -0.95% | 379만 |
|---|
| 2026.06.16 | ₩149,077 | ₩152,242 | ₩148,943 | ₩150,726 | +1.11% | 365만 |
|---|
| 2026.06.15 | ₩147,601 | ₩150,015 | ₩147,038 | ₩148,969 | +0.93% | 276.9만 |
|---|
| 2026.06.12 | ₩147,548 | ₩149,063 | ₩147,548 | ₩149,010 | +0.99% | 271.9만 |
|---|
| 2026.06.11 | ₩149,439 | ₩150,351 | ₩147,239 | ₩147,373 | -1.38% | 227.5만 |
|---|
| 2026.06.10 | ₩149,090 | ₩150,150 | ₩147,803 | ₩148,165 | -0.62% | 420.2만 |
|---|
| 2026.06.09 | ₩145,630 | ₩147,199 | ₩144,544 | ₩147,065 | +0.99% | 257.7만 |
|---|
| 2026.06.08 | ₩149,077 | ₩149,211 | ₩144,691 | ₩144,986 | -2.74% | 256.2만 |
|---|
| 2026.06.05 | ₩146,743 | ₩149,895 | ₩146,542 | ₩148,513 | +1.21% | 527.3만 |
|---|
| 2026.06.04 | ₩147,132 | ₩147,145 | ₩144,329 | ₩146,555 | -0.39% | 522.3만 |
|---|
| 2026.06.03 | ₩145,509 | ₩149,318 | ₩145,161 | ₩145,724 | +0.15% | 360.4만 |
|---|
| 2026.06.02 | ₩141,473 | ₩144,772 | ₩140,775 | ₩144,302 | +2.00% | 297만 |
|---|
| 2026.06.01 | ₩144,235 | ₩144,799 | ₩140,722 | ₩140,775 | -2.40% | 304.6만 |
|---|
| 2026.05.29 | ₩147,105 | ₩147,628 | ₩145,295 | ₩146,247 | -0.58% | 498.4만 |
|---|
| 2026.05.28 | ₩149,050 | ₩149,761 | ₩146,730 | ₩147,011 | -1.37% | 382.5만 |
|---|
| 2026.05.27 | ₩149,479 | ₩149,975 | ₩147,910 | ₩149,546 | +0.04% | 225.8만 |
|---|
| 2026.05.26 | ₩151,625 | ₩151,853 | ₩150,042 | ₩150,163 | -0.96% | 352만 |
|---|
| 2026.05.22 | ₩150,793 | ₩151,370 | ₩149,425 | ₩150,740 | -0.04% | 276.8만 |
|---|
| 2026.05.21 | ₩149,747 | ₩150,780 | ₩148,808 | ₩150,565 | +0.55% | 326.2만 |
|---|
| 2026.05.20 | ₩149,278 | ₩150,713 | ₩148,728 | ₩150,109 | +0.56% | 381.4만 |
|---|
| 2026.05.19 | ₩146,099 | ₩148,500 | ₩145,831 | ₩148,259 | +1.48% | 456.5만 |
|---|
| 2026.05.18 | ₩147,239 | ₩148,178 | ₩145,214 | ₩146,958 | -0.19% | 432.6만 |
|---|
| 2026.05.15 | ₩149,627 | ₩150,190 | ₩146,166 | ₩146,220 | -2.28% | 500.5만 |
|---|
| 2026.05.14 | ₩150,834 | ₩151,571 | ₩150,163 | ₩151,410 | +0.38% | 231.9만 |
|---|
| 2026.05.13 | ₩150,820 | ₩151,558 | ₩149,680 | ₩150,673 | -0.10% | 321.9만 |
|---|
| 2026.05.12 | ₩151,142 | ₩151,786 | ₩150,203 | ₩151,450 | +0.20% | 491.1만 |
|---|
| 2026.05.11 | ₩150,860 | ₩152,014 | ₩149,036 | ₩151,504 | +0.43% | 274.3만 |
|---|
| 2026.05.08 | ₩150,780 | ₩151,477 | ₩148,473 | ₩149,653 | -0.75% | 413.9만 |
|---|
| 2026.05.07 | ₩151,129 | ₩151,424 | ₩149,211 | ₩150,230 | -0.59% | 780.8만 |
|---|
| 2026.05.06 | ₩151,839 | ₩152,215 | ₩150,673 | ₩151,491 | -0.23% | 1665.7만 |
|---|
| 2026.05.05 | ₩156,909 | ₩158,397 | ₩156,386 | ₩157,391 | +0.31% | 207.7만 |
|---|
| 2026.05.04 | ₩155,004 | ₩157,338 | ₩154,227 | ₩156,104 | +0.71% | 172.4만 |
|---|
| 2026.05.01 | ₩157,003 | ₩158,853 | ₩155,648 | ₩156,144 | -0.55% | 273.8만 |
|---|
| 2026.04.30 | ₩156,091 | ₩158,558 | ₩154,173 | ₩158,129 | +1.31% | 308.6만 |
|---|
| 2026.04.29 | ₩155,769 | ₩158,183 | ₩153,288 | ₩153,784 | -1.27% | 412.9만 |
|---|
| 2026.04.28 | ₩152,966 | ₩152,966 | ₩151,048 | ₩151,759 | -0.79% | 253.1만 |
|---|
| 2026.04.27 | ₩153,113 | ₩153,717 | ₩152,094 | ₩152,134 | -0.64% | 262.6만 |
|---|
| 2026.04.24 | ₩152,550 | ₩153,288 | ₩151,826 | ₩152,403 | -0.10% | 275.6만 |
|---|
| 2026.04.23 | ₩149,694 | ₩153,033 | ₩149,171 | ₩152,778 | +2.06% | 201.3만 |
|---|
| 2026.04.22 | ₩150,726 | ₩151,517 | ₩147,011 | ₩148,151 | -1.71% | 275.9만 |
|---|
| 2026.04.21 | ₩153,677 | ₩153,824 | ₩148,192 | ₩149,184 | -2.92% | 542.6만 |
|---|
| 2026.04.20 | ₩154,213 | ₩154,843 | ₩151,759 | ₩152,429 | -1.16% | 318.5만 |
|---|
| 2026.04.17 | ₩154,401 | ₩155,541 | ₩152,885 | ₩154,924 | +0.34% | 375.4만 |
|---|
| 2026.04.16 | ₩153,771 | ₩155,112 | ₩153,475 | ₩154,910 | +0.74% | 283.3만 |
|---|
| 2026.04.15 | ₩154,227 | ₩154,910 | ₩153,274 | ₩154,159 | -0.04% | 310.3만 |
|---|
| 2026.04.14 | ₩154,682 | ₩155,460 | ₩152,993 | ₩154,991 | +0.20% | 205.6만 |
|---|
| 2026.04.13 | ₩156,185 | ₩156,185 | ₩153,194 | ₩154,669 | -0.97% | 181.4만 |
|---|
| 2026.04.10 | ₩157,096 | ₩157,995 | ₩155,943 | ₩156,198 | -0.57% | 189만 |
|---|
| 2026.04.09 | ₩153,878 | ₩157,821 | ₩153,878 | ₩157,499 | +2.35% | 275.9만 |
|---|
| 2026.04.08 | ₩152,148 | ₩154,173 | ₩151,477 | ₩153,703 | +1.02% | 287.2만 |
|---|
| 2026.04.07 | ₩153,006 | ₩154,736 | ₩152,537 | ₩152,711 | -0.19% | 210.9만 |
|---|
| 2026.04.06 | ₩153,744 | ₩155,045 | ₩153,020 | ₩153,650 | -0.06% | 276.6만 |
|---|
| 2026.04.02 | ₩152,268 | ₩154,656 | ₩151,544 | ₩154,092 | +1.20% | 236.6만 |
|---|
| 2026.04.01 | ₩149,948 | ₩152,979 | ₩149,948 | ₩152,322 | +1.58% | 302.4만 |
|---|
| 2026.03.31 | ₩149,036 | ₩150,914 | ₩147,414 | ₩150,686 | +1.11% | 326.7만 |
|---|
| 2026.03.30 | ₩149,586 | ₩149,908 | ₩146,918 | ₩148,943 | -0.43% | 356.2만 |
|---|
| 2026.03.27 | ₩142,237 | ₩150,190 | ₩140,735 | ₩147,360 | +3.60% | 909.8만 |
|---|
| 2026.03.26 | ₩137,235 | ₩138,254 | ₩136,497 | ₩137,946 | +0.52% | 199만 |
|---|
| 2026.03.25 | ₩138,630 | ₩139,126 | ₩137,275 | ₩137,811 | -0.59% | 248.7만 |
|---|
| 2026.03.24 | ₩135,210 | ₩139,059 | ₩135,116 | ₩137,490 | +1.69% | 229.1만 |
|---|
| 2026.03.23 | ₩136,055 | ₩137,986 | ₩135,089 | ₩135,907 | -0.11% | 271.5만 |
|---|
| 2026.03.20 | ₩139,488 | ₩139,810 | ₩133,091 | ₩133,976 | -3.95% | 588.4만 |
|---|
| 2026.03.19 | ₩138,562 | ₩140,440 | ₩137,168 | ₩139,394 | +0.60% | 276.5만 |
|---|
| 2026.03.18 | ₩141,513 | ₩141,741 | ₩139,434 | ₩139,823 | -1.19% | 251만 |
|---|
| 2026.03.17 | ₩143,578 | ₩143,699 | ₩141,982 | ₩142,250 | -0.92% | 172.7만 |
|---|
| 2026.03.16 | ₩143,109 | ₩143,109 | ₩141,540 | ₩142,385 | -0.51% | 175.1만 |
|---|
| 2026.03.13 | ₩141,459 | ₩142,988 | ₩141,084 | ₩141,593 | +0.09% | 196.9만 |
|---|
| 2026.03.12 | ₩138,777 | ₩142,264 | ₩138,133 | ₩140,172 | +1.01% | 306.6만 |
|---|
| 2026.03.11 | ₩140,762 | ₩140,762 | ₩138,710 | ₩139,233 | -1.09% | 245.8만 |
|---|
| 2026.03.10 | ₩141,996 | ₩142,009 | ₩139,354 | ₩140,494 | -1.06% | 175.9만 |
|---|
| 2026.03.09 | ₩139,756 | ₩140,534 | ₩137,771 | ₩140,346 | +0.42% | 290.4만 |
|---|
| 2026.03.06 | ₩140,132 | ₩141,741 | ₩139,220 | ₩140,413 | +0.20% | 197.6만 |
|---|
| 2026.03.05 | ₩141,365 | ₩142,774 | ₩140,386 | ₩141,459 | +0.07% | 226.1만 |
|---|
| 2026.03.04 | ₩142,894 | ₩143,645 | ₩140,628 | ₩142,814 | -0.06% | 307만 |
|---|
| 2026.03.03 | ₩140,601 | ₩143,337 | ₩138,174 | ₩141,902 | +0.93% | 273.8만 |
|---|
| 2026.03.02 | ₩143,162 | ₩144,745 | ₩142,613 | ₩143,001 | -0.11% | 223.6만 |
|---|
| 2026.02.27 | ₩141,821 | ₩143,779 | ₩141,325 | ₩143,645 | +1.29% | 300.8만 |
|---|
| 2026.02.26 | ₩142,988 | ₩143,739 | ₩141,607 | ₩141,795 | -0.83% | 197.6만 |
|---|
| 2026.02.25 | ₩141,137 | ₩143,042 | ₩139,676 | ₩142,505 | +0.97% | 254.2만 |
|---|
| 2026.02.24 | ₩140,829 | ₩141,687 | ₩139,488 | ₩141,084 | +0.18% | 285.7만 |
|---|
| 2026.02.23 | ₩139,367 | ₩142,157 | ₩139,367 | ₩140,641 | +0.91% | 303.5만 |
|---|
| 2026.02.20 | ₩139,260 | ₩139,756 | ₩137,892 | ₩139,501 | +0.17% | 272.2만 |
|---|
| 2026.02.19 | ₩137,127 | ₩138,790 | ₩136,806 | ₩138,576 | +1.06% | 203.6만 |
|---|
| 2026.02.18 | ₩140,105 | ₩140,319 | ₩136,859 | ₩137,315 | -1.99% | 188만 |
|---|
| 2026.02.17 | ₩142,157 | ₩143,109 | ₩139,595 | ₩140,064 | -1.47% | 306.3만 |
|---|
| 2026.02.13 | ₩137,382 | ₩141,741 | ₩136,806 | ₩140,909 | +2.57% | 620.8만 |
|---|
| 2026.02.12 | ₩133,667 | ₩138,053 | ₩132,769 | ₩136,739 | +2.30% | 509.6만 |
|---|
| 2026.02.11 | ₩134,553 | ₩135,760 | ₩133,198 | ₩134,378 | -0.13% | 323.8만 |
|---|
| 2026.02.10 | ₩132,031 | ₩134,539 | ₩131,280 | ₩133,721 | +1.28% | 290.3만 |
|---|
| 2026.02.09 | ₩130,328 | ₩132,045 | ₩130,033 | ₩131,629 | +1.00% | 191.3만 |
|---|
| 2026.02.06 | ₩131,321 | ₩132,165 | ₩129,135 | ₩131,374 | +0.04% | 251.4만 |
|---|
| 2026.02.05 | ₩130,167 | ₩131,535 | ₩129,081 | ₩129,939 | -0.18% | 363.8만 |
|---|
| 2026.02.04 | ₩131,428 | ₩132,152 | ₩129,376 | ₩129,859 | -1.19% | 326.2만 |
|---|
| 2026.02.03 | ₩128,679 | ₩130,784 | ₩128,558 | ₩130,556 | +1.46% | 264.1만 |
|---|
| 2026.02.02 | ₩128,638 | ₩129,979 | ₩127,552 | ₩128,062 | -0.45% | 239.1만 |
|---|
| 2026.01.30 | ₩128,156 | ₩129,121 | ₩126,667 | ₩128,598 | +0.35% | 277만 |
|---|
| 2026.01.29 | ₩128,598 | ₩131,428 | ₩127,941 | ₩128,786 | +0.15% | 342.2만 |
|---|
| 2026.01.28 | ₩129,671 | ₩131,052 | ₩128,772 | ₩129,389 | -0.22% | 185.8만 |
|---|
| 2026.01.27 | ₩127,337 | ₩129,577 | ₩127,002 | ₩129,523 | +1.72% | 209.8만 |
|---|
| 2026.01.26 | ₩125,567 | ₩127,619 | ₩125,446 | ₩127,364 | +1.43% | 272.9만 |
|---|
| 2026.01.23 | ₩125,339 | ₩125,876 | ₩123,770 | ₩124,977 | -0.29% | 251.3만 |
|---|
| 2026.01.22 | ₩128,384 | ₩128,437 | ₩125,245 | ₩125,446 | -2.29% | 309.5만 |
|---|
| 2026.01.21 | ₩128,209 | ₩129,295 | ₩126,881 | ₩128,384 | +0.14% | 289.1만 |
|---|
| 2026.01.20 | ₩128,290 | ₩129,658 | ₩126,881 | ₩127,069 | -0.95% | 236.4만 |
|---|
| 2026.01.16 | ₩128,048 | ₩129,912 | ₩127,767 | ₩129,309 | +0.98% | 213.3만 |
|---|
| 2026.01.15 | ₩127,767 | ₩128,665 | ₩126,989 | ₩128,303 | +0.42% | 303.5만 |
|---|
| 2026.01.14 | ₩126,493 | ₩127,700 | ₩126,010 | ₩127,632 | +0.90% | 221만 |
|---|
| 2026.01.13 | ₩124,937 | ₩126,560 | ₩124,467 | ₩126,560 | +1.30% | 219.3만 |
|---|
| 2026.01.12 | ₩124,897 | ₩126,399 | ₩124,655 | ₩125,393 | +0.40% | 177.4만 |
|---|
| 2026.01.09 | ₩124,467 | ₩126,224 | ₩123,475 | ₩125,420 | +0.77% | 284.9만 |
|---|
| 2026.01.08 | ₩122,469 | ₩123,582 | ₩121,933 | ₩122,295 | -0.14% | 369.2만 |
|---|
| 2026.01.07 | ₩125,701 | ₩126,050 | ₩122,281 | ₩122,456 | -2.58% | 161.3만 |
|---|
| 2026.01.06 | ₩124,333 | ₩125,634 | ₩123,985 | ₩125,151 | +0.66% | 175.1만 |
|---|
| 2026.01.05 | ₩125,674 | ₩125,715 | ₩122,027 | ₩124,119 | -1.24% | 201.1만 |
|---|
| 2026.01.02 | ₩124,146 | ₩126,452 | ₩123,247 | ₩125,876 | +1.39% | 187.3만 |
|---|
| 2025.12.31 | ₩125,205 | ₩125,219 | ₩123,904 | ₩123,958 | -1.00% | 151.3만 |
|---|
| 2025.12.30 | ₩124,789 | ₩125,581 | ₩124,575 | ₩125,219 | +0.34% | 159.8만 |
|---|
| 2025.12.29 | ₩124,695 | ₩125,648 | ₩124,669 | ₩124,897 | +0.16% | 149.2만 |
|---|
| 2025.12.26 | ₩123,971 | ₩124,682 | ₩123,448 | ₩124,521 | +0.44% | 128.9만 |
|---|
| 2025.12.24 | ₩123,757 | ₩124,508 | ₩123,408 | ₩124,280 | +0.42% | 78만 |
|---|
| 2025.12.23 | ₩123,462 | ₩124,293 | ₩123,006 | ₩123,824 | +0.29% | 255만 |
|---|
| 2025.12.22 | ₩123,100 | ₩123,488 | ₩121,866 | ₩123,368 | +0.22% | 214.5만 |
|---|
| 2025.12.19 | ₩124,065 | ₩124,736 | ₩122,644 | ₩122,711 | -1.09% | 606.2만 |
|---|
| 2025.12.18 | ₩124,038 | ₩124,508 | ₩123,261 | ₩123,663 | -0.30% | 282.1만 |
|---|
| 2025.12.17 | ₩124,682 | ₩124,910 | ₩122,939 | ₩123,153 | -1.23% | 364.8만 |
|---|
| 2025.12.16 | ₩125,312 | ₩126,332 | ₩124,226 | ₩124,467 | -0.67% | 211.4만 |
|---|
| 2025.12.15 | ₩123,556 | ₩126,090 | ₩122,818 | ₩125,728 | +1.76% | 249.9만 |
|---|
| 2025.12.12 | ₩125,205 | ₩125,487 | ₩122,992 | ₩123,851 | -1.08% | 319.8만 |
|---|
| 2025.12.11 | ₩124,695 | ₩125,876 | ₩124,186 | ₩125,151 | +0.37% | 250.5만 |
|---|
| 2025.12.10 | ₩125,031 | ₩125,460 | ₩123,663 | ₩125,165 | +0.11% | 224.8만 |
|---|
| 2025.12.09 | ₩125,031 | ₩126,385 | ₩125,004 | ₩125,031 | 0.00% | 297.3만 |
|---|
| 2025.12.08 | ₩126,291 | ₩126,345 | ₩124,119 | ₩124,588 | -1.35% | 322만 |
|---|
| 2025.12.05 | ₩125,970 | ₩127,163 | ₩125,567 | ₩126,358 | +0.31% | 331.7만 |
|---|
| 2025.12.04 | ₩126,010 | ₩127,404 | ₩125,259 | ₩126,680 | +0.53% | 374.2만 |
|---|
| 2025.12.03 | ₩125,058 | ₩126,412 | ₩123,904 | ₩126,385 | +1.06% | 582.6만 |
|---|
| 2025.12.02 | ₩127,498 | ₩127,498 | ₩124,615 | ₩124,682 | -2.21% | 202.9만 |
|---|
| 2025.12.01 | ₩129,644 | ₩130,073 | ₩126,627 | ₩126,855 | -2.15% | 229.5만 |
|---|
| 2025.11.28 | ₩130,087 | ₩130,972 | ₩129,631 | ₩130,784 | +0.54% | 92.9만 |
|---|
| 2025.11.26 | ₩128,652 | ₩129,899 | ₩128,129 | ₩129,483 | +0.65% | 190.2만 |
|---|
| 2025.11.25 | ₩128,477 | ₩128,786 | ₩126,841 | ₩127,767 | -0.55% | 231.8만 |
|---|
| 2025.11.24 | ₩125,661 | ₩128,397 | ₩124,937 | ₩128,048 | +1.90% | 352.8만 |
|---|
| 2025.11.21 | ₩125,487 | ₩126,345 | ₩124,374 | ₩125,661 | +0.14% | 260.1만 |
|---|
| 2025.11.20 | ₩126,908 | ₩128,598 | ₩125,192 | ₩125,192 | -1.35% | 376.7만 |
|---|
| 2025.11.19 | ₩126,667 | ₩127,539 | ₩125,661 | ₩126,104 | -0.44% | 217.9만 |
|---|
| 2025.11.18 | ₩128,129 | ₩129,014 | ₩126,640 | ₩126,653 | -1.15% | 248.2만 |
|---|
| 2025.11.17 | ₩128,008 | ₩129,255 | ₩127,069 | ₩128,129 | +0.09% | 294.9만 |
|---|
| 2025.11.14 | ₩126,452 | ₩128,276 | ₩126,037 | ₩127,472 | +0.81% | 246.5만 |
|---|
| 2025.11.13 | ₩127,981 | ₩128,746 | ₩126,466 | ₩126,627 | -1.06% | 270.7만 |
|---|
| 2025.11.12 | ₩129,939 | ₩130,368 | ₩129,081 | ₩129,470 | -0.36% | 224.7만 |
|---|
| 2025.11.11 | ₩129,818 | ₩130,529 | ₩128,410 | ₩129,912 | +0.07% | 219.8만 |
|---|
| 2025.11.10 | ₩130,368 | ₩132,045 | ₩130,087 | ₩130,234 | -0.10% | 265.7만 |
|---|
| 2025.11.07 | ₩128,598 | ₩130,342 | ₩127,632 | ₩130,342 | +1.36% | 265.9만 |
|---|
| 2025.11.06 | ₩129,054 | ₩129,765 | ₩128,303 | ₩128,343 | -0.55% | 178.6만 |
|---|
| 2025.11.05 | ₩129,094 | ₩130,221 | ₩128,021 | ₩129,121 | +0.02% | 221.3만 |
|---|
| 2025.11.04 | ₩129,926 | ₩130,207 | ₩128,544 | ₩129,054 | -0.67% | 251.1만 |
|---|
| 2025.11.03 | ₩128,504 | ₩130,717 | ₩127,311 | ₩129,912 | +1.10% | 329.2만 |
|---|
| 2025.10.31 | ₩128,907 | ₩130,100 | ₩128,156 | ₩128,866 | -0.03% | 319.7만 |
|---|
| 2025.10.30 | ₩127,646 | ₩130,382 | ₩127,539 | ₩128,813 | +0.91% | 302.9만 |
|---|
| 2025.10.29 | ₩126,063 | ₩130,046 | ₩124,400 | ₩128,021 | +1.55% | 474만 |
|---|
| 2025.10.28 | ₩131,428 | ₩131,428 | ₩127,418 | ₩127,431 | -3.04% | 254.3만 |
|---|
| 2025.10.27 | ₩130,529 | ₩130,596 | ₩128,384 | ₩130,569 | +0.03% | 318만 |
|---|
| 2025.10.24 | ₩128,907 | ₩130,382 | ₩128,384 | ₩129,523 | +0.48% | 221.8만 |
|---|
| 2025.10.23 | ₩129,027 | ₩129,711 | ₩127,995 | ₩128,303 | -0.56% | 196.5만 |
|---|
| 2025.10.22 | ₩128,719 | ₩129,470 | ₩128,196 | ₩128,746 | +0.02% | 201.9만 |
|---|
| 2025.10.21 | ₩129,872 | ₩130,234 | ₩127,445 | ₩128,290 | -1.22% | 200만 |
|---|
| 2025.10.20 | ₩129,255 | ₩130,006 | ₩128,182 | ₩129,698 | +0.34% | 279.3만 |
|---|
| 2025.10.17 | ₩129,228 | ₩129,537 | ₩127,995 | ₩128,531 | -0.54% | 233.2만 |
|---|
| 2025.10.16 | ₩131,428 | ₩132,179 | ₩128,719 | ₩128,772 | -2.02% | 189.5만 |
|---|
| 2025.10.15 | ₩130,181 | ₩131,294 | ₩129,792 | ₩130,958 | +0.60% | 212.5만 |
|---|
| 2025.10.14 | ₩128,142 | ₩130,476 | ₩127,820 | ₩129,631 | +1.16% | 264.8만 |
|---|
| 2025.10.13 | ₩128,008 | ₩129,456 | ₩127,860 | ₩128,370 | +0.28% | 218.6만 |
|---|
| 2025.10.10 | ₩128,665 | ₩130,623 | ₩127,404 | ₩127,753 | -0.71% | 374.4만 |
|---|