시장 데이터를 불러오는 중
전체 종목
에버지 과거 주가
Evergy, Inc. - Common Stock · EVRG · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Evergy, Inc. - Common Stock · EVRG · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,681 | ₩108,577 | ₩107,480 | ₩108,269 | +0.55% | 148.1만 |
| 2026.10.08 | ₩107,895 | ₩107,895 | ₩106,477 | ₩107,681 | -0.20% | 198.9만 |
| 2026.10.07 | ₩107,266 | ₩108,002 | ₩106,838 | ₩107,387 | +0.11% | 245.5만 |
| 2026.10.06 | ₩106,304 | ₩107,521 | ₩105,929 | ₩107,454 | +1.08% | 193.1만 |
| 2026.10.05 | ₩105,755 | ₩106,531 | ₩105,033 | ₩105,769 | +0.01% | 195.1만 |
| 2026.10.02 | ₩106,143 | ₩106,705 | ₩105,702 | ₩105,876 | -0.25% | 225.8만 |
| 2026.10.01 | ₩104,819 | ₩105,555 | ₩103,656 | ₩105,367 | +0.52% | 254.6만 |
| 2026.09.30 | ₩105,180 | ₩106,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,899 |
| -0.27% |
| 391.4만 |
| 2026.09.29 | ₩103,682 | ₩105,488 | ₩103,295 | ₩105,287 | +1.55% | 277.2만 |
|---|
| 2026.09.28 | ₩104,364 | ₩104,739 | ₩103,455 | ₩104,191 | -0.17% | 376.2만 |
|---|
| 2026.09.25 | ₩103,856 | ₩104,538 | ₩103,121 | ₩104,364 | +0.49% | 170.7만 |
|---|
| 2026.09.24 | ₩104,873 | ₩105,073 | ₩103,789 | ₩103,856 | -0.97% | 164.8만 |
|---|
| 2026.09.23 | ₩105,595 | ₩105,916 | ₩104,806 | ₩104,873 | -0.68% | 238.1만 |
|---|
| 2026.09.22 | ₩105,942 | ₩107,119 | ₩105,635 | ₩106,009 | +0.06% | 180.4만 |
|---|
| 2026.09.21 | ₩106,691 | ₩106,825 | ₩105,501 | ₩105,996 | -0.65% | 196.1만 |
|---|
| 2026.09.18 | ₩108,055 | ₩108,055 | ₩106,518 | ₩106,691 | -1.26% | 339만 |
|---|
| 2026.09.17 | ₩107,801 | ₩108,604 | ₩107,654 | ₩108,109 | +0.29% | 235.6만 |
|---|
| 2026.09.16 | ₩107,815 | ₩108,443 | ₩107,119 | ₩107,507 | -0.29% | 195.9만 |
|---|
| 2026.09.15 | ₩108,577 | ₩108,577 | ₩106,838 | ₩107,253 | -1.22% | 177.4만 |
|---|
| 2026.09.14 | ₩109,727 | ₩109,834 | ₩108,042 | ₩108,136 | -1.45% | 246.9만 |
|---|
| 2026.09.11 | ₩109,593 | ₩109,727 | ₩108,537 | ₩109,152 | -0.40% | 226.2만 |
|---|
| 2026.09.10 | ₩109,099 | ₩109,647 | ₩108,243 | ₩108,804 | -0.27% | 301.3만 |
|---|
| 2026.09.09 | ₩110,142 | ₩110,342 | ₩108,069 | ₩108,617 | -1.38% | 169.9만 |
|---|
| 2026.09.08 | ₩108,925 | ₩110,503 | ₩108,925 | ₩109,981 | +0.97% | 213.6만 |
|---|
| 2026.09.04 | ₩108,483 | ₩110,102 | ₩108,470 | ₩109,045 | +0.52% | 178.6만 |
|---|
| 2026.09.03 | ₩108,283 | ₩110,008 | ₩107,975 | ₩109,567 | +1.19% | 232.9만 |
|---|
| 2026.09.02 | ₩108,804 | ₩109,246 | ₩107,587 | ₩108,015 | -0.73% | 236만 |
|---|
| 2026.09.01 | ₩108,604 | ₩109,393 | ₩108,189 | ₩109,018 | +0.38% | 220.1만 |
|---|
| 2026.08.31 | ₩107,521 | ₩108,764 | ₩106,785 | ₩108,350 | +0.77% | 279.8만 |
|---|
| 2026.08.28 | ₩109,687 | ₩109,687 | ₩107,628 | ₩107,855 | -1.67% | 144.8만 |
|---|
| 2026.08.27 | ₩108,858 | ₩109,379 | ₩108,323 | ₩108,885 | +0.02% | 359.6만 |
|---|
| 2026.08.26 | ₩108,951 | ₩110,235 | ₩108,804 | ₩109,968 | +0.93% | 114.6만 |
|---|
| 2026.08.25 | ₩108,844 | ₩109,420 | ₩108,497 | ₩108,871 | +0.02% | 116.4만 |
|---|
| 2026.08.24 | ₩108,069 | ₩109,032 | ₩107,521 | ₩108,844 | +0.72% | 254.4만 |
|---|
| 2026.08.21 | ₩111,680 | ₩111,680 | ₩107,922 | ₩108,216 | -3.10% | 170.6만 |
|---|
| 2026.08.20 | ₩111,773 | ₩112,963 | ₩111,131 | ₩111,212 | -0.50% | 238.1만 |
|---|
| 2026.08.19 | ₩112,228 | ₩113,084 | ₩111,278 | ₩111,773 | -0.41% | 165.4만 |
|---|
| 2026.08.18 | ₩112,576 | ₩113,070 | ₩111,466 | ₩111,559 | -0.90% | 155.2만 |
|---|
| 2026.08.17 | ₩112,001 | ₩112,348 | ₩111,559 | ₩112,241 | +0.21% | 203.3만 |
|---|
| 2026.08.14 | ₩111,519 | ₩112,589 | ₩111,426 | ₩112,375 | +0.77% | 97.4만 |
|---|
| 2026.08.13 | ₩111,746 | ₩112,228 | ₩111,319 | ₩111,653 | -0.08% | 212.6만 |
|---|
| 2026.08.12 | ₩110,182 | ₩111,452 | ₩109,941 | ₩111,426 | +1.13% | 190.2만 |
|---|
| 2026.08.11 | ₩110,061 | ₩110,757 | ₩108,911 | ₩109,700 | -0.33% | 177.5만 |
|---|
| 2026.08.10 | ₩110,810 | ₩111,332 | ₩109,660 | ₩109,781 | -0.93% | 264.3만 |
|---|
| 2026.08.07 | ₩110,904 | ₩112,322 | ₩110,209 | ₩111,506 | +0.54% | 165.6만 |
|---|
| 2026.08.06 | ₩113,338 | ₩113,338 | ₩110,209 | ₩111,024 | -2.04% | 211.6만 |
|---|
| 2026.08.05 | ₩111,867 | ₩112,094 | ₩110,155 | ₩111,078 | -0.71% | 169.9만 |
|---|
| 2026.08.04 | ₩111,011 | ₩112,295 | ₩109,687 | ₩112,121 | +1.00% | 208.8만 |
|---|
| 2026.08.03 | ₩110,891 | ₩112,576 | ₩110,275 | ₩111,305 | +0.37% | 189.1만 |
|---|
| 2026.07.31 | ₩111,078 | ₩111,773 | ₩110,356 | ₩111,011 | -0.06% | 284만 |
|---|
| 2026.07.30 | ₩112,469 | ₩112,830 | ₩110,489 | ₩111,332 | -1.01% | 167.7만 |
|---|
| 2026.07.29 | ₩114,916 | ₩115,197 | ₩111,599 | ₩112,335 | -2.25% | 202.9만 |
|---|
| 2026.07.28 | ₩115,705 | ₩116,922 | ₩114,528 | ₩114,555 | -0.99% | 160.8만 |
|---|
| 2026.07.27 | ₩116,360 | ₩116,735 | ₩114,568 | ₩114,796 | -1.34% | 141.6만 |
|---|
| 2026.07.24 | ₩116,440 | ₩117,229 | ₩116,026 | ₩116,588 | +0.13% | 164.5만 |
|---|
| 2026.07.23 | ₩114,969 | ₩116,307 | ₩114,836 | ₩115,879 | +0.79% | 190만 |
|---|
| 2026.07.22 | ₩114,528 | ₩115,892 | ₩113,913 | ₩115,758 | +1.07% | 159.8만 |
|---|
| 2026.07.21 | ₩113,913 | ₩114,140 | ₩112,950 | ₩113,565 | -0.31% | 282.2만 |
|---|
| 2026.07.20 | ₩115,237 | ₩115,892 | ₩113,565 | ₩113,886 | -1.17% | 163.4만 |
|---|
| 2026.07.17 | ₩116,815 | ₩117,845 | ₩114,047 | ₩114,461 | -2.01% | 187.5만 |
|---|
| 2026.07.16 | ₩114,421 | ₩115,865 | ₩114,261 | ₩115,758 | +1.17% | 186.8만 |
|---|
| 2026.07.15 | ₩115,304 | ₩115,745 | ₩113,793 | ₩114,234 | -0.93% | 179.6만 |
|---|
| 2026.07.14 | ₩116,160 | ₩117,042 | ₩115,117 | ₩115,611 | -0.47% | 234.1만 |
|---|
| 2026.07.13 | ₩115,237 | ₩116,641 | ₩114,983 | ₩115,611 | +0.32% | 232.2만 |
|---|
| 2026.07.10 | ₩114,100 | ₩115,223 | ₩114,100 | ₩114,622 | +0.46% | 168.2만 |
|---|
| 2026.07.09 | ₩115,170 | ₩115,384 | ₩113,726 | ₩114,047 | -0.98% | 320만 |
|---|
| 2026.07.08 | ₩116,507 | ₩116,909 | ₩114,568 | ₩114,889 | -1.39% | 279.8만 |
|---|
| 2026.07.07 | ₩116,106 | ₩118,513 | ₩116,106 | ₩116,507 | +0.35% | 235.3만 |
|---|
| 2026.07.06 | ₩117,550 | ₩117,550 | ₩114,689 | ₩115,371 | -1.85% | 190.7만 |
|---|
| 2026.07.02 | ₩115,598 | ₩117,925 | ₩115,598 | ₩117,858 | +1.96% | 150.6만 |
|---|
| 2026.07.01 | ₩114,314 | ₩115,665 | ₩114,314 | ₩115,264 | +0.83% | 220.9만 |
|---|
| 2026.06.30 | ₩116,320 | ₩117,096 | ₩114,809 | ₩115,585 | -0.63% | 231.3만 |
|---|
| 2026.06.29 | ₩116,654 | ₩116,842 | ₩115,705 | ₩116,360 | -0.25% | 208.7만 |
|---|
| 2026.06.26 | ₩116,240 | ₩117,109 | ₩116,026 | ₩116,628 | +0.33% | 272.7만 |
|---|
| 2026.06.25 | ₩115,250 | ₩116,106 | ₩114,715 | ₩115,892 | +0.56% | 270.8만 |
|---|
| 2026.06.24 | ₩113,873 | ₩115,117 | ₩113,458 | ₩114,769 | +0.79% | 219.6만 |
|---|
| 2026.06.23 | ₩111,974 | ₩113,672 | ₩111,171 | ₩113,458 | +1.33% | 198.2만 |
|---|
| 2026.06.22 | ₩110,222 | ₩112,335 | ₩110,222 | ₩111,332 | +1.01% | 211.8만 |
|---|
| 2026.06.18 | ₩110,797 | ₩111,452 | ₩109,660 | ₩110,329 | -0.42% | 284.8만 |
|---|
| 2026.06.17 | ₩112,268 | ₩112,402 | ₩109,981 | ₩110,797 | -1.31% | 222.5만 |
|---|
| 2026.06.16 | ₩112,081 | ₩113,793 | ₩111,746 | ₩112,295 | +0.19% | 178.4만 |
|---|
| 2026.06.15 | ₩111,492 | ₩111,987 | ₩110,596 | ₩111,586 | +0.08% | 217만 |
|---|
| 2026.06.12 | ₩111,038 | ₩112,308 | ₩111,038 | ₩112,134 | +0.99% | 140.8만 |
|---|
| 2026.06.11 | ₩111,412 | ₩112,442 | ₩110,690 | ₩110,743 | -0.60% | 161.8만 |
|---|
| 2026.06.10 | ₩110,877 | ₩111,532 | ₩110,235 | ₩110,770 | -0.10% | 152.7만 |
|---|
| 2026.06.09 | ₩109,527 | ₩110,837 | ₩108,550 | ₩110,021 | +0.45% | 278.1만 |
|---|
| 2026.06.08 | ₩110,917 | ₩111,773 | ₩108,818 | ₩109,246 | -1.51% | 177.2만 |
|---|
| 2026.06.05 | ₩109,660 | ₩111,920 | ₩109,647 | ₩111,359 | +1.55% | 170.8만 |
|---|
| 2026.06.04 | ₩109,393 | ₩109,847 | ₩107,360 | ₩109,513 | +0.11% | 219.8만 |
|---|
| 2026.06.03 | ₩109,005 | ₩111,011 | ₩108,376 | ₩108,417 | -0.54% | 207.8만 |
|---|
| 2026.06.02 | ₩107,507 | ₩109,125 | ₩107,347 | ₩108,791 | +1.19% | 251.8만 |
|---|
| 2026.06.01 | ₩108,631 | ₩109,112 | ₩107,280 | ₩107,507 | -1.03% | 219.6만 |
|---|
| 2026.05.29 | ₩110,543 | ₩110,850 | ₩109,313 | ₩109,714 | -0.75% | 248.9만 |
|---|
| 2026.05.28 | ₩112,388 | ₩112,937 | ₩110,663 | ₩110,797 | -1.42% | 186.1만 |
|---|
| 2026.05.27 | ₩112,174 | ₩112,923 | ₩111,693 | ₩112,562 | +0.35% | 184.8만 |
|---|
| 2026.05.26 | ₩112,923 | ₩112,990 | ₩112,067 | ₩112,482 | -0.39% | 169.9만 |
|---|
| 2026.05.22 | ₩111,198 | ₩112,442 | ₩110,784 | ₩112,255 | +0.95% | 161만 |
|---|
| 2026.05.21 | ₩110,636 | ₩112,081 | ₩110,636 | ₩111,867 | +1.11% | 147.7만 |
|---|
| 2026.05.20 | ₩111,359 | ₩111,760 | ₩110,770 | ₩111,212 | -0.13% | 318.2만 |
|---|
| 2026.05.19 | ₩109,272 | ₩111,185 | ₩109,058 | ₩110,957 | +1.54% | 174.4만 |
|---|
| 2026.05.18 | ₩108,671 | ₩109,727 | ₩108,229 | ₩109,607 | +0.86% | 212.5만 |
|---|
| 2026.05.15 | ₩110,864 | ₩110,971 | ₩107,574 | ₩107,654 | -2.90% | 232만 |
|---|
| 2026.05.14 | ₩110,356 | ₩110,877 | ₩109,821 | ₩110,636 | +0.25% | 172.6만 |
|---|
| 2026.05.13 | ₩110,530 | ₩110,677 | ₩109,580 | ₩110,275 | -0.23% | 174.8만 |
|---|
| 2026.05.12 | ₩111,439 | ₩111,867 | ₩110,316 | ₩111,399 | -0.04% | 285만 |
|---|
| 2026.05.11 | ₩110,168 | ₩111,880 | ₩110,021 | ₩111,573 | +1.27% | 225.6만 |
|---|
| 2026.05.08 | ₩110,917 | ₩111,305 | ₩109,045 | ₩109,366 | -1.40% | 296.4만 |
|---|
| 2026.05.07 | ₩108,858 | ₩111,399 | ₩108,844 | ₩110,636 | +1.63% | 352.5만 |
|---|
| 2026.05.06 | ₩108,564 | ₩109,005 | ₩107,387 | ₩108,310 | -0.23% | 290.9만 |
|---|
| 2026.05.05 | ₩109,727 | ₩110,810 | ₩108,898 | ₩109,139 | -0.54% | 203.9만 |
|---|
| 2026.05.04 | ₩109,580 | ₩110,757 | ₩108,992 | ₩109,767 | +0.17% | 123.3만 |
|---|
| 2026.05.01 | ₩110,797 | ₩112,455 | ₩110,262 | ₩110,476 | -0.29% | 154.4만 |
|---|
| 2026.04.30 | ₩109,045 | ₩111,278 | ₩109,045 | ₩110,784 | +1.59% | 282.9만 |
|---|
| 2026.04.29 | ₩109,045 | ₩109,861 | ₩108,470 | ₩108,764 | -0.26% | 141.4만 |
|---|
| 2026.04.28 | ₩109,941 | ₩110,142 | ₩108,885 | ₩109,553 | -0.35% | 136.3만 |
|---|
| 2026.04.27 | ₩108,751 | ₩109,834 | ₩108,550 | ₩109,112 | +0.33% | 131.1만 |
|---|
| 2026.04.24 | ₩109,246 | ₩109,821 | ₩108,470 | ₩108,631 | -0.56% | 141.5만 |
|---|
| 2026.04.23 | ₩107,427 | ₩109,593 | ₩107,333 | ₩109,513 | +1.94% | 186.2만 |
|---|
| 2026.04.22 | ₩108,564 | ₩108,697 | ₩105,929 | ₩106,504 | -1.90% | 159.4만 |
|---|
| 2026.04.21 | ₩109,513 | ₩109,513 | ₩107,146 | ₩107,454 | -1.88% | 160.7만 |
|---|
| 2026.04.20 | ₩110,342 | ₩111,105 | ₩109,005 | ₩109,219 | -1.02% | 176.5만 |
|---|
| 2026.04.17 | ₩109,513 | ₩110,316 | ₩108,390 | ₩110,155 | +0.59% | 197.2만 |
|---|
| 2026.04.16 | ₩108,644 | ₩109,847 | ₩108,644 | ₩109,660 | +0.94% | 181.5만 |
|---|
| 2026.04.15 | ₩109,179 | ₩109,540 | ₩108,363 | ₩109,045 | -0.12% | 134.6만 |
|---|
| 2026.04.14 | ₩109,847 | ₩110,195 | ₩108,711 | ₩109,553 | -0.27% | 179.5만 |
|---|
| 2026.04.13 | ₩111,867 | ₩111,920 | ₩109,633 | ₩110,262 | -1.43% | 161.8만 |
|---|
| 2026.04.10 | ₩112,669 | ₩113,231 | ₩111,532 | ₩111,773 | -0.80% | 136.5만 |
|---|
| 2026.04.09 | ₩111,733 | ₩114,033 | ₩111,479 | ₩112,883 | +1.03% | 165.6만 |
|---|
| 2026.04.08 | ₩110,717 | ₩111,653 | ₩109,513 | ₩111,586 | +0.79% | 110만 |
|---|
| 2026.04.07 | ₩110,289 | ₩111,573 | ₩110,155 | ₩110,784 | +0.45% | 110만 |
|---|
| 2026.04.06 | ₩110,222 | ₩110,998 | ₩110,061 | ₩110,530 | +0.28% | 122.8만 |
|---|
| 2026.04.02 | ₩110,275 | ₩111,212 | ₩109,834 | ₩110,784 | +0.46% | 93만 |
|---|
| 2026.04.01 | ₩109,326 | ₩110,489 | ₩109,018 | ₩110,035 | +0.65% | 108.4만 |
|---|
| 2026.03.31 | ₩109,687 | ₩109,754 | ₩108,189 | ₩109,553 | -0.12% | 201.6만 |
|---|
| 2026.03.30 | ₩109,393 | ₩109,687 | ₩108,590 | ₩109,112 | -0.26% | 188만 |
|---|
| 2026.03.27 | ₩107,775 | ₩109,246 | ₩107,333 | ₩108,122 | +0.32% | 162만 |
|---|
| 2026.03.26 | ₩107,093 | ₩107,801 | ₩106,691 | ₩107,521 | +0.40% | 118.6만 |
|---|
| 2026.03.25 | ₩107,668 | ₩107,855 | ₩106,718 | ₩106,959 | -0.66% | 119.9만 |
|---|
| 2026.03.24 | ₩106,183 | ₩108,443 | ₩105,809 | ₩106,892 | +0.67% | 253.6만 |
|---|
| 2026.03.23 | ₩106,491 | ₩107,186 | ₩105,501 | ₩106,197 | -0.28% | 187.7만 |
|---|
| 2026.03.20 | ₩107,989 | ₩108,617 | ₩104,512 | ₩105,247 | -2.54% | 379만 |
|---|
| 2026.03.19 | ₩108,951 | ₩109,754 | ₩107,454 | ₩108,403 | -0.50% | 219.5만 |
|---|
| 2026.03.18 | ₩109,714 | ₩110,690 | ₩109,032 | ₩109,045 | -0.61% | 218.5만 |
|---|
| 2026.03.17 | ₩111,813 | ₩112,148 | ₩110,650 | ₩110,743 | -0.96% | 197.5만 |
|---|
| 2026.03.16 | ₩111,091 | ₩111,746 | ₩110,663 | ₩111,319 | +0.20% | 236만 |
|---|
| 2026.03.13 | ₩110,463 | ₩111,198 | ₩110,289 | ₩110,503 | +0.04% | 173.7만 |
|---|
| 2026.03.12 | ₩107,948 | ₩110,556 | ₩107,347 | ₩109,313 | +1.26% | 250.8만 |
|---|
| 2026.03.11 | ₩108,885 | ₩109,553 | ₩108,082 | ₩108,350 | -0.49% | 251.8만 |
|---|
| 2026.03.10 | ₩110,128 | ₩110,730 | ₩109,433 | ₩109,567 | -0.51% | 126.7만 |
|---|
| 2026.03.09 | ₩111,479 | ₩111,479 | ₩109,272 | ₩111,171 | -0.28% | 254.6만 |
|---|
| 2026.03.06 | ₩110,088 | ₩112,067 | ₩109,700 | ₩111,479 | +1.26% | 178만 |
|---|
| 2026.03.05 | ₩111,960 | ₩112,241 | ₩110,556 | ₩110,864 | -0.98% | 249.1만 |
|---|
| 2026.03.04 | ₩112,562 | ₩113,485 | ₩111,332 | ₩112,763 | +0.18% | 232.2만 |
|---|
| 2026.03.03 | ₩111,626 | ₩113,980 | ₩109,914 | ₩112,883 | +1.13% | 280.4만 |
|---|
| 2026.03.02 | ₩111,399 | ₩112,990 | ₩111,345 | ₩112,348 | +0.85% | 188.2만 |
|---|
| 2026.02.27 | ₩111,118 | ₩112,442 | ₩110,449 | ₩111,880 | +0.69% | 315.1만 |
|---|
| 2026.02.26 | ₩110,984 | ₩111,559 | ₩110,382 | ₩110,984 | 0.00% | 274.6만 |
|---|
| 2026.02.25 | ₩110,530 | ₩110,998 | ₩108,590 | ₩110,730 | +0.18% | 194.1만 |
|---|
| 2026.02.24 | ₩109,901 | ₩110,583 | ₩108,296 | ₩110,329 | +0.39% | 219.5만 |
|---|
| 2026.02.23 | ₩107,868 | ₩109,847 | ₩107,373 | ₩109,807 | +1.80% | 266.8만 |
|---|
| 2026.02.20 | ₩107,855 | ₩107,962 | ₩105,113 | ₩107,333 | -0.48% | 245.7만 |
|---|
| 2026.02.19 | ₩107,521 | ₩108,590 | ₩105,956 | ₩106,357 | -1.08% | 479.2만 |
|---|
| 2026.02.18 | ₩108,791 | ₩109,005 | ₩107,307 | ₩107,521 | -1.17% | 208.9만 |
|---|
| 2026.02.17 | ₩110,998 | ₩111,252 | ₩108,537 | ₩109,005 | -1.80% | 212.3만 |
|---|
| 2026.02.13 | ₩106,986 | ₩110,636 | ₩106,504 | ₩110,583 | +3.36% | 218.8만 |
|---|
| 2026.02.12 | ₩106,745 | ₩108,858 | ₩106,357 | ₩107,908 | +1.09% | 246.9만 |
|---|
| 2026.02.11 | ₩105,287 | ₩106,170 | ₩105,087 | ₩106,063 | +0.74% | 180.5만 |
|---|
| 2026.02.10 | ₩103,468 | ₩105,809 | ₩103,134 | ₩105,314 | +1.78% | 202.5만 |
|---|
| 2026.02.09 | ₩102,465 | ₩103,308 | ₩102,064 | ₩103,174 | +0.69% | 141만 |
|---|
| 2026.02.06 | ₩104,512 | ₩104,993 | ₩102,506 | ₩102,639 | -1.79% | 191.4만 |
|---|
| 2026.02.05 | ₩103,816 | ₩104,110 | ₩103,147 | ₩103,736 | -0.08% | 163.3만 |
|---|
| 2026.02.04 | ₩104,137 | ₩104,953 | ₩103,067 | ₩103,281 | -0.82% | 194.3만 |
|---|
| 2026.02.03 | ₩101,636 | ₩104,538 | ₩101,636 | ₩104,044 | +2.37% | 300.4만 |
|---|
| 2026.02.02 | ₩102,425 | ₩103,174 | ₩101,222 | ₩101,583 | -0.82% | 283.1만 |
|---|
| 2026.01.30 | ₩101,783 | ₩102,653 | ₩101,275 | ₩102,613 | +0.81% | 355만 |
|---|
| 2026.01.29 | ₩102,974 | ₩103,669 | ₩101,944 | ₩102,131 | -0.82% | 217.4만 |
|---|
| 2026.01.28 | ₩102,920 | ₩103,575 | ₩102,185 | ₩102,506 | -0.40% | 138.6만 |
|---|
| 2026.01.27 | ₩102,425 | ₩103,308 | ₩101,864 | ₩103,094 | +0.65% | 161.9만 |
|---|
| 2026.01.26 | ₩101,730 | ₩102,746 | ₩101,636 | ₩102,425 | +0.68% | 138.3만 |
|---|
| 2026.01.23 | ₩101,636 | ₩101,931 | ₩100,058 | ₩101,222 | -0.41% | 210.9만 |
|---|
| 2026.01.22 | ₩103,014 | ₩103,161 | ₩101,676 | ₩101,944 | -1.04% | 202.4만 |
|---|
| 2026.01.21 | ₩102,506 | ₩103,054 | ₩101,382 | ₩102,853 | +0.34% | 298.2만 |
|---|
| 2026.01.20 | ₩101,877 | ₩102,653 | ₩101,275 | ₩101,810 | -0.07% | 206.9만 |
|---|
| 2026.01.16 | ₩100,968 | ₩102,572 | ₩100,821 | ₩102,225 | +1.25% | 255.4만 |
|---|
| 2026.01.15 | ₩100,834 | ₩102,078 | ₩100,647 | ₩101,342 | +0.50% | 209.6만 |
|---|
| 2026.01.14 | ₩99,042 | ₩101,021 | ₩99,042 | ₩100,647 | +1.62% | 209.2만 |
|---|
| 2026.01.13 | ₩98,266 | ₩99,055 | ₩97,785 | ₩98,868 | +0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩97,210 | ₩98,734 | ₩97,036 | ₩98,106 | +0.92% | 212.1만 |
|---|
| 2026.01.09 | ₩98,066 | ₩98,895 | ₩97,170 | ₩97,384 | -0.70% | 221.9만 |
|---|
| 2026.01.08 | ₩96,969 | ₩98,280 | ₩96,314 | ₩97,544 | +0.59% | 270만 |
|---|
| 2026.01.07 | ₩97,758 | ₩98,146 | ₩96,822 | ₩96,969 | -0.81% | 277.1만 |
|---|
| 2026.01.06 | ₩96,581 | ₩97,812 | ₩96,514 | ₩97,758 | +1.22% | 141.2만 |
|---|
| 2026.01.05 | ₩97,517 | ₩97,517 | ₩95,498 | ₩96,702 | -0.84% | 183.1만 |
|---|
| 2026.01.02 | ₩96,728 | ₩98,293 | ₩96,354 | ₩97,731 | +1.04% | 148.5만 |
|---|
| 2025.12.31 | ₩97,892 | ₩97,905 | ₩96,862 | ₩96,942 | -0.97% | 97.1만 |
|---|
| 2025.12.30 | ₩97,691 | ₩98,146 | ₩97,517 | ₩97,892 | +0.21% | 120.6만 |
|---|
| 2025.12.29 | ₩97,678 | ₩98,226 | ₩97,437 | ₩97,691 | +0.01% | 187.6만 |
|---|
| 2025.12.26 | ₩97,557 | ₩97,624 | ₩96,982 | ₩97,317 | -0.25% | 128.1만 |
|---|
| 2025.12.24 | ₩97,116 | ₩97,691 | ₩96,956 | ₩97,638 | +0.54% | 69.9만 |
|---|
| 2025.12.23 | ₩96,835 | ₩97,424 | ₩96,675 | ₩97,049 | +0.22% | 146.3만 |
|---|
| 2025.12.22 | ₩96,902 | ₩97,210 | ₩96,193 | ₩96,862 | -0.04% | 178.4만 |
|---|
| 2025.12.19 | ₩97,892 | ₩97,985 | ₩96,809 | ₩96,916 | -1.00% | 438.5만 |
|---|
| 2025.12.18 | ₩98,226 | ₩98,815 | ₩97,664 | ₩98,012 | -0.22% | 253.8만 |
|---|
| 2025.12.17 | ₩98,306 | ₩98,935 | ₩98,039 | ₩98,413 | +0.11% | 230.9만 |
|---|
| 2025.12.16 | ₩99,283 | ₩99,443 | ₩97,384 | ₩97,999 | -1.29% | 173.6만 |
|---|
| 2025.12.15 | ₩99,243 | ₩99,497 | ₩98,560 | ₩99,122 | -0.12% | 203만 |
|---|
| 2025.12.12 | ₩98,293 | ₩98,748 | ₩97,945 | ₩98,694 | +0.41% | 154.4만 |
|---|
| 2025.12.11 | ₩98,694 | ₩99,791 | ₩97,892 | ₩98,119 | -0.58% | 198.2만 |
|---|
| 2025.12.10 | ₩98,413 | ₩98,547 | ₩97,705 | ₩98,306 | -0.11% | 356.1만 |
|---|
| 2025.12.09 | ₩98,801 | ₩99,283 | ₩97,892 | ₩98,293 | -0.51% | 282.6만 |
|---|
| 2025.12.08 | ₩98,360 | ₩98,801 | ₩97,477 | ₩98,079 | -0.29% | 186.5만 |
|---|
| 2025.12.05 | ₩98,801 | ₩99,390 | ₩97,919 | ₩97,999 | -0.81% | 176.6만 |
|---|
| 2025.12.04 | ₩98,908 | ₩99,657 | ₩98,507 | ₩98,708 | -0.20% | 169만 |
|---|
| 2025.12.03 | ₩99,711 | ₩100,205 | ₩98,988 | ₩99,350 | -0.36% | 169.3만 |
|---|
| 2025.12.02 | ₩101,035 | ₩101,115 | ₩99,443 | ₩99,670 | -1.35% | 164.2만 |
|---|
| 2025.12.01 | ₩103,522 | ₩103,616 | ₩100,834 | ₩100,994 | -2.44% | 179.9만 |
|---|
| 2025.11.28 | ₩103,121 | ₩103,923 | ₩102,786 | ₩103,843 | +0.70% | 62.5만 |
|---|
| 2025.11.26 | ₩102,626 | ₩103,482 | ₩102,572 | ₩103,121 | +0.48% | 140만 |
|---|
| 2025.11.25 | ₩103,335 | ₩103,589 | ₩101,717 | ₩102,399 | -0.91% | 140.2만 |
|---|
| 2025.11.24 | ₩101,516 | ₩103,522 | ₩101,142 | ₩103,000 | +1.46% | 270.8만 |
|---|
| 2025.11.21 | ₩100,700 | ₩101,569 | ₩100,165 | ₩101,436 | +0.73% | 206.7만 |
|---|
| 2025.11.20 | ₩101,690 | ₩102,412 | ₩100,954 | ₩101,262 | -0.42% | 163만 |
|---|
| 2025.11.19 | ₩102,613 | ₩102,813 | ₩100,994 | ₩101,128 | -1.45% | 157.7만 |
|---|
| 2025.11.18 | ₩103,134 | ₩103,656 | ₩102,465 | ₩102,613 | -0.51% | 140.1만 |
|---|
| 2025.11.17 | ₩102,760 | ₩103,361 | ₩102,506 | ₩103,134 | +0.36% | 131.5만 |
|---|
| 2025.11.14 | ₩102,091 | ₩102,840 | ₩101,489 | ₩102,265 | +0.17% | 145.8만 |
|---|
| 2025.11.13 | ₩103,041 | ₩103,201 | ₩102,011 | ₩102,091 | -0.92% | 162.3만 |
|---|
| 2025.11.12 | ₩102,920 | ₩103,589 | ₩102,666 | ₩103,428 | +0.49% | 286.2만 |
|---|
| 2025.11.11 | ₩102,827 | ₩103,107 | ₩102,292 | ₩102,960 | +0.13% | 218.5만 |
|---|
| 2025.11.10 | ₩101,636 | ₩102,693 | ₩100,727 | ₩102,399 | +0.75% | 317.7만 |
|---|
| 2025.11.07 | ₩101,302 | ₩102,385 | ₩100,192 | ₩101,088 | -0.21% | 285.7만 |
|---|
| 2025.11.06 | ₩101,021 | ₩103,455 | ₩99,978 | ₩101,048 | +0.03% | 336.2만 |
|---|
| 2025.11.05 | ₩103,054 | ₩103,295 | ₩101,623 | ₩102,666 | -0.38% | 474.9만 |
|---|
| 2025.11.04 | ₩103,642 | ₩103,830 | ₩102,773 | ₩103,027 | -0.59% | 215.4만 |
|---|
| 2025.11.03 | ₩102,720 | ₩103,375 | ₩101,636 | ₩103,335 | +0.60% | 149.4만 |
|---|
| 2025.10.31 | ₩103,535 | ₩103,535 | ₩102,519 | ₩102,720 | -0.79% | 290.7만 |
|---|
| 2025.10.30 | ₩103,174 | ₩104,177 | ₩102,893 | ₩103,977 | +0.78% | 457.9만 |
|---|
| 2025.10.29 | ₩103,656 | ₩104,003 | ₩102,746 | ₩102,893 | -0.74% | 175.3만 |
|---|
| 2025.10.28 | ₩105,287 | ₩105,287 | ₩103,589 | ₩103,883 | -1.33% | 145.8만 |
|---|
| 2025.10.27 | ₩104,338 | ₩104,859 | ₩103,509 | ₩104,726 | +0.37% | 132.6만 |
|---|
| 2025.10.24 | ₩104,471 | ₩105,314 | ₩104,110 | ₩104,257 | -0.20% | 160.1만 |
|---|
| 2025.10.23 | ₩105,488 | ₩105,541 | ₩103,723 | ₩104,164 | -1.26% | 119.3만 |
|---|
| 2025.10.22 | ₩104,752 | ₩105,836 | ₩104,498 | ₩105,287 | +0.51% | 169.2만 |
|---|
| 2025.10.21 | ₩105,180 | ₩105,381 | ₩103,883 | ₩104,471 | -0.67% | 125.3만 |
|---|
| 2025.10.20 | ₩104,779 | ₩105,341 | ₩104,177 | ₩105,180 | +0.38% | 282.5만 |
|---|
| 2025.10.17 | ₩104,003 | ₩104,378 | ₩103,281 | ₩104,284 | +0.27% | 152.3만 |
|---|
| 2025.10.16 | ₩105,568 | ₩106,076 | ₩103,522 | ₩103,642 | -1.82% | 207.4만 |
|---|
| 2025.10.15 | ₩104,578 | ₩105,501 | ₩104,324 | ₩105,180 | +0.58% | 202.4만 |
|---|
| 2025.10.14 | ₩103,923 | ₩104,752 | ₩103,642 | ₩104,431 | +0.49% | 145.6만 |
|---|
| 2025.10.13 | ₩103,669 | ₩104,311 | ₩103,027 | ₩103,629 | -0.04% | 164.4만 |
|---|
| 2025.10.10 | ₩102,760 | ₩104,110 | ₩102,546 | ₩103,602 | +0.82% | 159.1만 |
|---|