시장 데이터를 불러오는 중
전체 종목
퍼스트에너지 과거 주가
FirstEnergy Corp. Common Stock · FE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FirstEnergy Corp. Common Stock · FE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,120 | ₩60,603 | ₩59,973 | ₩60,348 | +0.38% | 290만 |
| 2026.10.08 | ₩59,771 | ₩60,375 | ₩59,557 | ₩60,147 | +0.63% | 564.5만 |
| 2026.10.07 | ₩59,557 | ₩59,999 | ₩59,302 | ₩59,785 | +0.38% | 674.8만 |
| 2026.10.06 | ₩58,833 | ₩59,356 | ₩58,739 | ₩59,356 | +0.89% | 359.6만 |
| 2026.10.05 | ₩58,176 | ₩59,020 | ₩57,733 | ₩58,524 | +0.60% | 433.5만 |
| 2026.10.02 | ₩58,484 | ₩58,940 | ₩58,109 | ₩58,122 | -0.62% | 570.3만 |
| 2026.10.01 | ₩57,787 | ₩58,310 | ₩57,277 | ₩58,189 | +0.70% | 762.9만 |
| 2026.09.30 | ₩58,819 | ₩58,900 | ₩58,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,109 |
| -1.21% |
| 459.5만 |
| 2026.09.29 | ₩57,465 | ₩58,578 | ₩57,344 | ₩58,524 | +1.84% | 413.5만 |
|---|
| 2026.09.28 | ₩57,948 | ₩58,042 | ₩57,223 | ₩57,693 | -0.44% | 352.3만 |
|---|
| 2026.09.25 | ₩57,840 | ₩58,162 | ₩57,411 | ₩58,068 | +0.39% | 412.1만 |
|---|
| 2026.09.24 | ₩58,605 | ₩58,793 | ₩57,894 | ₩57,921 | -1.17% | 402만 |
|---|
| 2026.09.23 | ₩59,745 | ₩59,785 | ₩58,511 | ₩58,538 | -2.02% | 423만 |
|---|
| 2026.09.22 | ₩60,214 | ₩60,710 | ₩59,946 | ₩59,986 | -0.38% | 287.1만 |
|---|
| 2026.09.21 | ₩60,683 | ₩60,764 | ₩60,201 | ₩60,308 | -0.62% | 328만 |
|---|
| 2026.09.18 | ₩61,046 | ₩61,153 | ₩60,536 | ₩60,697 | -0.57% | 559.4만 |
|---|
| 2026.09.17 | ₩61,046 | ₩61,367 | ₩60,764 | ₩61,327 | +0.46% | 290.7만 |
|---|
| 2026.09.16 | ₩61,166 | ₩61,327 | ₩60,590 | ₩60,858 | -0.50% | 325.3만 |
|---|
| 2026.09.15 | ₩61,354 | ₩61,555 | ₩60,496 | ₩60,791 | -0.92% | 345.9만 |
|---|
| 2026.09.14 | ₩62,239 | ₩62,266 | ₩60,938 | ₩61,461 | -1.25% | 409.9만 |
|---|
| 2026.09.11 | ₩62,467 | ₩62,467 | ₩61,542 | ₩61,864 | -0.97% | 382.7만 |
|---|
| 2026.09.10 | ₩62,185 | ₩62,615 | ₩61,703 | ₩62,024 | -0.26% | 450.6만 |
|---|
| 2026.09.09 | ₩62,427 | ₩62,601 | ₩61,394 | ₩61,971 | -0.73% | 559.6만 |
|---|
| 2026.09.08 | ₩62,548 | ₩63,071 | ₩62,293 | ₩62,293 | -0.41% | 566.3만 |
|---|
| 2026.09.04 | ₩62,695 | ₩63,352 | ₩62,574 | ₩62,722 | +0.04% | 399.2만 |
|---|
| 2026.09.03 | ₩62,360 | ₩63,178 | ₩62,172 | ₩63,084 | +1.16% | 489만 |
|---|
| 2026.09.02 | ₩61,877 | ₩62,172 | ₩61,072 | ₩62,078 | +0.33% | 335.9만 |
|---|
| 2026.09.01 | ₩61,770 | ₩62,092 | ₩61,354 | ₩61,904 | +0.22% | 525.8만 |
|---|
| 2026.08.31 | ₩61,059 | ₩61,703 | ₩60,777 | ₩61,501 | +0.72% | 512.5만 |
|---|
| 2026.08.28 | ₩62,387 | ₩62,548 | ₩61,314 | ₩61,528 | -1.38% | 234.3만 |
|---|
| 2026.08.27 | ₩62,105 | ₩62,226 | ₩61,729 | ₩62,024 | -0.13% | 362.7만 |
|---|
| 2026.08.26 | ₩62,521 | ₩63,071 | ₩62,373 | ₩62,668 | +0.24% | 449.9만 |
|---|
| 2026.08.25 | ₩62,615 | ₩62,923 | ₩62,373 | ₩62,521 | -0.15% | 317.9만 |
|---|
| 2026.08.24 | ₩61,944 | ₩62,588 | ₩61,569 | ₩62,454 | +0.82% | 338.3만 |
|---|
| 2026.08.21 | ₩63,272 | ₩63,500 | ₩61,582 | ₩61,636 | -2.59% | 444.4만 |
|---|
| 2026.08.20 | ₩63,258 | ₩64,076 | ₩63,151 | ₩63,272 | +0.02% | 339.3만 |
|---|
| 2026.08.19 | ₩63,835 | ₩63,982 | ₩62,762 | ₩63,366 | -0.74% | 347.6만 |
|---|
| 2026.08.18 | ₩64,371 | ₩64,720 | ₩63,339 | ₩63,379 | -1.54% | 430.3만 |
|---|
| 2026.08.17 | ₩63,433 | ₩63,728 | ₩62,923 | ₩63,594 | +0.25% | 299.3만 |
|---|
| 2026.08.14 | ₩62,574 | ₩63,634 | ₩62,574 | ₩63,580 | +1.61% | 258.9만 |
|---|
| 2026.08.13 | ₩63,218 | ₩63,526 | ₩62,762 | ₩62,816 | -0.64% | 350만 |
|---|
| 2026.08.12 | ₩62,708 | ₩63,580 | ₩62,561 | ₩63,044 | +0.53% | 372.7만 |
|---|
| 2026.08.11 | ₩62,480 | ₩63,191 | ₩62,320 | ₩62,816 | +0.54% | 239.7만 |
|---|
| 2026.08.10 | ₩63,285 | ₩63,486 | ₩62,548 | ₩62,708 | -0.91% | 311.4만 |
|---|
| 2026.08.07 | ₩62,762 | ₩63,915 | ₩62,494 | ₩63,661 | +1.43% | 411.2만 |
|---|
| 2026.08.06 | ₩64,479 | ₩64,586 | ₩63,299 | ₩63,526 | -1.48% | 576.2만 |
|---|
| 2026.08.05 | ₩64,680 | ₩65,726 | ₩63,795 | ₩64,090 | -0.91% | 571.8만 |
|---|
| 2026.08.04 | ₩64,894 | ₩65,149 | ₩64,009 | ₩64,747 | -0.23% | 458.6만 |
|---|
| 2026.08.03 | ₩64,720 | ₩65,712 | ₩64,412 | ₩64,948 | +0.35% | 610.4만 |
|---|
| 2026.07.31 | ₩65,109 | ₩65,324 | ₩64,586 | ₩64,787 | -0.49% | 747만 |
|---|
| 2026.07.30 | ₩66,168 | ₩66,799 | ₩65,109 | ₩65,324 | -1.28% | 880.5만 |
|---|
| 2026.07.29 | ₩66,960 | ₩67,442 | ₩65,753 | ₩65,887 | -1.60% | 561.5만 |
|---|
| 2026.07.28 | ₩66,370 | ₩67,657 | ₩66,289 | ₩66,584 | +0.32% | 606.1만 |
|---|
| 2026.07.27 | ₩66,624 | ₩67,027 | ₩65,954 | ₩66,142 | -0.72% | 420.3만 |
|---|
| 2026.07.24 | ₩66,758 | ₩67,161 | ₩66,356 | ₩66,946 | +0.28% | 292.2만 |
|---|
| 2026.07.23 | ₩65,860 | ₩66,785 | ₩65,645 | ₩66,370 | +0.77% | 360.4만 |
|---|
| 2026.07.22 | ₩65,444 | ₩66,235 | ₩65,136 | ₩66,155 | +1.09% | 314.6만 |
|---|
| 2026.07.21 | ₩64,693 | ₩65,002 | ₩64,465 | ₩64,894 | +0.31% | 333.4만 |
|---|
| 2026.07.20 | ₩65,377 | ₩65,994 | ₩64,626 | ₩65,096 | -0.43% | 457.2만 |
|---|
| 2026.07.17 | ₩66,356 | ₩66,879 | ₩64,948 | ₩65,082 | -1.92% | 341.3만 |
|---|
| 2026.07.16 | ₩65,136 | ₩66,316 | ₩65,122 | ₩65,860 | +1.11% | 423.5만 |
|---|
| 2026.07.15 | ₩65,753 | ₩66,396 | ₩65,109 | ₩65,230 | -0.80% | 573.8만 |
|---|
| 2026.07.14 | ₩65,417 | ₩66,182 | ₩64,505 | ₩66,021 | +0.92% | 749.2만 |
|---|
| 2026.07.13 | ₩64,345 | ₩65,189 | ₩64,237 | ₩64,948 | +0.94% | 246.2만 |
|---|
| 2026.07.10 | ₩63,889 | ₩64,425 | ₩63,822 | ₩64,264 | +0.59% | 177.2만 |
|---|
| 2026.07.09 | ₩64,412 | ₩64,908 | ₩63,701 | ₩63,875 | -0.83% | 379.1만 |
|---|
| 2026.07.08 | ₩65,042 | ₩65,216 | ₩64,412 | ₩64,505 | -0.82% | 473.6만 |
|---|
| 2026.07.07 | ₩64,707 | ₩65,873 | ₩64,425 | ₩64,894 | +0.29% | 410.3만 |
|---|
| 2026.07.06 | ₩64,894 | ₩65,042 | ₩63,889 | ₩63,982 | -1.41% | 356.2만 |
|---|
| 2026.07.02 | ₩64,358 | ₩65,203 | ₩63,446 | ₩65,082 | +1.13% | 433.6만 |
|---|
| 2026.07.01 | ₩63,647 | ₩63,902 | ₩62,963 | ₩63,124 | -0.82% | 334.5만 |
|---|
| 2026.06.30 | ₩64,210 | ₩64,304 | ₩63,634 | ₩63,754 | -0.71% | 313.4만 |
|---|
| 2026.06.29 | ₩64,975 | ₩65,149 | ₩64,210 | ₩64,452 | -0.80% | 319.5만 |
|---|
| 2026.06.26 | ₩64,774 | ₩65,028 | ₩64,371 | ₩65,002 | +0.35% | 517.6만 |
|---|
| 2026.06.25 | ₩64,264 | ₩64,774 | ₩63,889 | ₩64,385 | +0.19% | 296.1만 |
|---|
| 2026.06.24 | ₩63,889 | ₩64,291 | ₩63,500 | ₩64,130 | +0.38% | 373만 |
|---|
| 2026.06.23 | ₩62,896 | ₩63,714 | ₩62,695 | ₩63,634 | +1.17% | 371.9만 |
|---|
| 2026.06.22 | ₩62,682 | ₩63,124 | ₩62,065 | ₩62,708 | +0.04% | 412.9만 |
|---|
| 2026.06.18 | ₩61,703 | ₩63,044 | ₩61,689 | ₩62,293 | +0.96% | 693.6만 |
|---|
| 2026.06.17 | ₩63,647 | ₩64,143 | ₩61,569 | ₩61,877 | -2.78% | 857.5만 |
|---|
| 2026.06.16 | ₩63,620 | ₩64,505 | ₩63,446 | ₩63,969 | +0.55% | 296.9만 |
|---|
| 2026.06.15 | ₩62,762 | ₩63,915 | ₩62,440 | ₩63,486 | +1.15% | 427.8만 |
|---|
| 2026.06.12 | ₩63,030 | ₩63,513 | ₩62,454 | ₩63,071 | +0.06% | 322.8만 |
|---|
| 2026.06.11 | ₩62,588 | ₩63,057 | ₩62,427 | ₩62,588 | 0.00% | 441.4만 |
|---|
| 2026.06.10 | ₩62,065 | ₩62,467 | ₩61,273 | ₩62,266 | +0.32% | 320.5만 |
|---|
| 2026.06.09 | ₩61,501 | ₩61,998 | ₩61,032 | ₩61,569 | +0.11% | 612.7만 |
|---|
| 2026.06.08 | ₩62,105 | ₩62,266 | ₩61,059 | ₩61,300 | -1.30% | 417만 |
|---|
| 2026.06.05 | ₩61,555 | ₩62,695 | ₩61,434 | ₩62,252 | +1.13% | 388만 |
|---|
| 2026.06.04 | ₩61,609 | ₩61,823 | ₩60,469 | ₩61,206 | -0.65% | 638.2만 |
|---|
| 2026.06.03 | ₩60,925 | ₩62,092 | ₩60,858 | ₩61,072 | +0.24% | 713.8만 |
|---|
| 2026.06.02 | ₩61,046 | ₩61,622 | ₩60,697 | ₩60,777 | -0.44% | 541.9만 |
|---|
| 2026.06.01 | ₩61,837 | ₩62,293 | ₩60,818 | ₩60,858 | -1.58% | 411.9만 |
|---|
| 2026.05.29 | ₩61,971 | ₩62,467 | ₩61,703 | ₩62,212 | +0.39% | 572.9만 |
|---|
| 2026.05.28 | ₩62,722 | ₩63,017 | ₩61,877 | ₩61,944 | -1.24% | 390.2만 |
|---|
| 2026.05.27 | ₩62,413 | ₩63,218 | ₩62,105 | ₩62,735 | +0.52% | 540.6만 |
|---|
| 2026.05.26 | ₩62,413 | ₩62,829 | ₩62,051 | ₩62,548 | +0.21% | 543.7만 |
|---|
| 2026.05.22 | ₩61,046 | ₩62,212 | ₩60,978 | ₩62,105 | +1.74% | 445.2만 |
|---|
| 2026.05.21 | ₩60,750 | ₩61,072 | ₩59,865 | ₩61,019 | +0.44% | 320.6만 |
|---|
| 2026.05.20 | ₩60,630 | ₩61,327 | ₩60,482 | ₩60,938 | +0.51% | 404.3만 |
|---|
| 2026.05.19 | ₩59,436 | ₩60,590 | ₩59,248 | ₩60,442 | +1.69% | 446만 |
|---|
| 2026.05.18 | ₩59,450 | ₩59,637 | ₩59,061 | ₩59,436 | -0.02% | 427.4만 |
|---|
| 2026.05.15 | ₩59,892 | ₩60,321 | ₩58,645 | ₩58,766 | -1.88% | 484.5만 |
|---|
| 2026.05.14 | ₩59,155 | ₩59,852 | ₩59,155 | ₩59,678 | +0.88% | 326.8만 |
|---|
| 2026.05.13 | ₩59,664 | ₩59,664 | ₩58,833 | ₩59,168 | -0.83% | 385.9만 |
|---|
| 2026.05.12 | ₩59,812 | ₩60,241 | ₩59,369 | ₩59,959 | +0.25% | 440.8만 |
|---|
| 2026.05.11 | ₩59,651 | ₩59,973 | ₩59,396 | ₩59,812 | +0.27% | 469만 |
|---|
| 2026.05.08 | ₩60,630 | ₩61,019 | ₩59,383 | ₩59,450 | -1.95% | 638.9만 |
|---|
| 2026.05.07 | ₩60,308 | ₩60,590 | ₩59,986 | ₩60,576 | +0.44% | 496.3만 |
|---|
| 2026.05.06 | ₩61,408 | ₩61,877 | ₩60,764 | ₩61,086 | -0.52% | 896.6만 |
|---|
| 2026.05.05 | ₩62,695 | ₩62,936 | ₩61,461 | ₩61,528 | -1.86% | 823.6만 |
|---|
| 2026.05.04 | ₩62,534 | ₩63,459 | ₩62,065 | ₩62,735 | +0.32% | 1081.8만 |
|---|
| 2026.05.01 | ₩64,023 | ₩64,023 | ₩62,735 | ₩62,923 | -1.72% | 1148.8만 |
|---|
| 2026.04.30 | ₩65,954 | ₩66,826 | ₩63,097 | ₩63,728 | -3.38% | 1615.3만 |
|---|
| 2026.04.29 | ₩65,672 | ₩66,289 | ₩65,042 | ₩65,632 | -0.06% | 539만 |
|---|
| 2026.04.28 | ₩67,013 | ₩67,013 | ₩66,302 | ₩66,490 | -0.78% | 477.8만 |
|---|
| 2026.04.27 | ₩66,450 | ₩66,933 | ₩66,249 | ₩66,302 | -0.22% | 435.2만 |
|---|
| 2026.04.24 | ₩66,504 | ₩66,732 | ₩65,873 | ₩66,262 | -0.36% | 372.2만 |
|---|
| 2026.04.23 | ₩65,645 | ₩66,544 | ₩65,525 | ₩66,544 | +1.37% | 449만 |
|---|
| 2026.04.22 | ₩65,619 | ₩65,981 | ₩64,707 | ₩64,948 | -1.02% | 417.4만 |
|---|
| 2026.04.21 | ₩66,383 | ₩66,705 | ₩65,015 | ₩65,055 | -2.00% | 799.4만 |
|---|
| 2026.04.20 | ₩67,174 | ₩67,737 | ₩66,088 | ₩66,316 | -1.28% | 389.2만 |
|---|
| 2026.04.17 | ₩67,724 | ₩67,724 | ₩66,235 | ₩67,188 | -0.79% | 511만 |
|---|
| 2026.04.16 | ₩67,657 | ₩68,059 | ₩66,812 | ₩67,831 | +0.26% | 452.8만 |
|---|
| 2026.04.15 | ₩68,234 | ₩68,502 | ₩67,684 | ₩67,791 | -0.65% | 509.9만 |
|---|
| 2026.04.14 | ₩68,341 | ₩68,783 | ₩67,845 | ₩68,448 | +0.16% | 431.2만 |
|---|
| 2026.04.13 | ₩69,079 | ₩69,079 | ₩67,992 | ₩68,462 | -0.89% | 317.5만 |
|---|
| 2026.04.10 | ₩69,508 | ₩69,736 | ₩68,864 | ₩68,971 | -0.77% | 304.7만 |
|---|
| 2026.04.09 | ₩68,797 | ₩70,192 | ₩68,743 | ₩69,615 | +1.19% | 338만 |
|---|
| 2026.04.08 | ₩68,877 | ₩68,931 | ₩67,670 | ₩68,931 | +0.08% | 287.8만 |
|---|
| 2026.04.07 | ₩68,515 | ₩68,810 | ₩68,153 | ₩68,395 | -0.18% | 383.2만 |
|---|
| 2026.04.06 | ₩68,582 | ₩68,944 | ₩68,207 | ₩68,421 | -0.23% | 224.6만 |
|---|
| 2026.04.02 | ₩68,529 | ₩69,092 | ₩68,167 | ₩68,810 | +0.41% | 298.1만 |
|---|
| 2026.04.01 | ₩67,697 | ₩68,462 | ₩67,603 | ₩68,341 | +0.95% | 424.2만 |
|---|
| 2026.03.31 | ₩67,724 | ₩68,059 | ₩67,067 | ₩67,939 | +0.32% | 400.3만 |
|---|
| 2026.03.30 | ₩68,086 | ₩68,488 | ₩67,389 | ₩67,617 | -0.69% | 329.4만 |
|---|
| 2026.03.27 | ₩67,322 | ₩70,125 | ₩66,879 | ₩67,094 | -0.34% | 385.8만 |
|---|
| 2026.03.26 | ₩66,195 | ₩67,456 | ₩65,954 | ₩67,094 | +1.36% | 436.1만 |
|---|
| 2026.03.25 | ₩66,530 | ₩67,013 | ₩66,155 | ₩66,410 | -0.18% | 494.4만 |
|---|
| 2026.03.24 | ₩64,988 | ₩66,477 | ₩64,988 | ₩65,927 | +1.44% | 308.4만 |
|---|
| 2026.03.23 | ₩65,565 | ₩66,370 | ₩65,082 | ₩65,404 | -0.25% | 414만 |
|---|
| 2026.03.20 | ₩66,718 | ₩67,013 | ₩64,640 | ₩65,096 | -2.43% | 857만 |
|---|
| 2026.03.19 | ₩67,992 | ₩68,368 | ₩66,142 | ₩66,638 | -1.99% | 745.7만 |
|---|
| 2026.03.18 | ₩68,435 | ₩68,663 | ₩67,925 | ₩67,939 | -0.73% | 326.8만 |
|---|
| 2026.03.17 | ₩69,669 | ₩69,762 | ₩68,582 | ₩68,676 | -1.42% | 459만 |
|---|
| 2026.03.16 | ₩69,400 | ₩69,642 | ₩69,025 | ₩69,414 | +0.02% | 412.4만 |
|---|
| 2026.03.13 | ₩68,636 | ₩69,400 | ₩68,341 | ₩68,609 | -0.04% | 554.5만 |
|---|
| 2026.03.12 | ₩67,898 | ₩68,985 | ₩67,764 | ₩68,153 | +0.38% | 332.5만 |
|---|
| 2026.03.11 | ₩67,778 | ₩68,046 | ₩67,389 | ₩67,925 | +0.22% | 452.7만 |
|---|
| 2026.03.10 | ₩68,234 | ₩68,609 | ₩67,791 | ₩67,939 | -0.43% | 282.5만 |
|---|
| 2026.03.09 | ₩68,341 | ₩68,515 | ₩67,281 | ₩68,341 | 0.00% | 452.3만 |
|---|
| 2026.03.06 | ₩67,094 | ₩68,408 | ₩66,705 | ₩68,180 | +1.62% | 400.6만 |
|---|
| 2026.03.05 | ₩67,523 | ₩67,831 | ₩66,745 | ₩67,483 | -0.06% | 541만 |
|---|
| 2026.03.04 | ₩67,818 | ₩68,555 | ₩67,281 | ₩68,126 | +0.45% | 382.1만 |
|---|
| 2026.03.03 | ₩68,126 | ₩68,381 | ₩66,732 | ₩67,818 | -0.45% | 418.9만 |
|---|
| 2026.03.02 | ₩68,395 | ₩68,918 | ₩68,220 | ₩68,368 | -0.04% | 339.1만 |
|---|
| 2026.02.27 | ₩68,193 | ₩68,851 | ₩67,858 | ₩68,609 | +0.61% | 426.2만 |
|---|
| 2026.02.26 | ₩68,086 | ₩68,381 | ₩67,845 | ₩67,912 | -0.26% | 251만 |
|---|
| 2026.02.25 | ₩67,630 | ₩68,126 | ₩66,638 | ₩67,912 | +0.42% | 354.8만 |
|---|
| 2026.02.24 | ₩67,711 | ₩68,019 | ₩66,571 | ₩67,912 | +0.30% | 477.4만 |
|---|
| 2026.02.23 | ₩67,362 | ₩68,167 | ₩67,174 | ₩67,644 | +0.42% | 444.3만 |
|---|
| 2026.02.20 | ₩67,134 | ₩67,362 | ₩66,410 | ₩67,322 | +0.28% | 526.8만 |
|---|
| 2026.02.19 | ₩66,209 | ₩66,986 | ₩65,833 | ₩66,477 | +0.41% | 514.8만 |
|---|
| 2026.02.18 | ₩66,302 | ₩67,174 | ₩65,404 | ₩65,632 | -1.01% | 884.8만 |
|---|
| 2026.02.17 | ₩67,241 | ₩67,644 | ₩66,061 | ₩66,182 | -1.58% | 609.4만 |
|---|
| 2026.02.13 | ₩65,458 | ₩67,241 | ₩65,337 | ₩67,188 | +2.64% | 633.6만 |
|---|
| 2026.02.12 | ₩64,573 | ₩66,021 | ₩64,505 | ₩65,498 | +1.43% | 692.8만 |
|---|
| 2026.02.11 | ₩63,915 | ₩64,505 | ₩63,687 | ₩64,277 | +0.57% | 458.6만 |
|---|
| 2026.02.10 | ₩63,057 | ₩64,237 | ₩62,641 | ₩63,915 | +1.36% | 564.1만 |
|---|
| 2026.02.09 | ₩62,360 | ₩63,057 | ₩62,145 | ₩62,789 | +0.69% | 419.8만 |
|---|
| 2026.02.06 | ₩62,628 | ₩63,352 | ₩62,105 | ₩62,534 | -0.15% | 324만 |
|---|
| 2026.02.05 | ₩62,480 | ₩63,097 | ₩61,984 | ₩63,017 | +0.86% | 505.7만 |
|---|
| 2026.02.04 | ₩63,071 | ₩63,299 | ₩61,823 | ₩62,226 | -1.34% | 1075만 |
|---|
| 2026.02.03 | ₩63,164 | ₩64,157 | ₩62,494 | ₩62,883 | -0.45% | 831.1만 |
|---|
| 2026.02.02 | ₩63,526 | ₩63,969 | ₩62,936 | ₩63,017 | -0.80% | 332.9만 |
|---|
| 2026.01.30 | ₩63,151 | ₩63,580 | ₩62,762 | ₩63,486 | +0.53% | 506.4만 |
|---|
| 2026.01.29 | ₩63,795 | ₩64,291 | ₩63,003 | ₩63,473 | -0.50% | 407.3만 |
|---|
| 2026.01.28 | ₩63,540 | ₩63,942 | ₩63,231 | ₩63,580 | +0.06% | 372.6만 |
|---|
| 2026.01.27 | ₩63,097 | ₩63,781 | ₩62,427 | ₩63,728 | +1.00% | 470.9만 |
|---|
| 2026.01.26 | ₩62,843 | ₩63,218 | ₩62,320 | ₩62,722 | -0.19% | 406.7만 |
|---|
| 2026.01.23 | ₩63,231 | ₩63,231 | ₩61,783 | ₩62,440 | -1.25% | 417.2만 |
|---|
| 2026.01.22 | ₩63,500 | ₩63,567 | ₩62,266 | ₩63,097 | -0.63% | 497.7만 |
|---|
| 2026.01.21 | ₩63,808 | ₩63,848 | ₩62,722 | ₩63,526 | -0.44% | 484.4만 |
|---|
| 2026.01.20 | ₩63,017 | ₩63,620 | ₩62,735 | ₩63,379 | +0.57% | 536.1만 |
|---|
| 2026.01.16 | ₩62,467 | ₩63,540 | ₩62,279 | ₩63,486 | +1.63% | 868.8만 |
|---|
| 2026.01.15 | ₩62,024 | ₩62,735 | ₩61,823 | ₩62,454 | +0.69% | 462만 |
|---|
| 2026.01.14 | ₩60,764 | ₩62,011 | ₩60,737 | ₩61,890 | +1.85% | 623.9만 |
|---|
| 2026.01.13 | ₩59,919 | ₩60,764 | ₩59,852 | ₩60,750 | +1.39% | 357.3만 |
|---|
| 2026.01.12 | ₩59,718 | ₩60,295 | ₩59,664 | ₩59,986 | +0.45% | 310.3만 |
|---|
| 2026.01.09 | ₩60,241 | ₩60,616 | ₩59,718 | ₩59,879 | -0.60% | 411.4만 |
|---|
| 2026.01.08 | ₩59,678 | ₩60,308 | ₩59,557 | ₩59,932 | +0.43% | 372.8만 |
|---|
| 2026.01.07 | ₩60,388 | ₩60,429 | ₩59,409 | ₩59,758 | -1.04% | 372.5만 |
|---|
| 2026.01.06 | ₩60,080 | ₩60,469 | ₩59,611 | ₩60,134 | +0.09% | 466.3만 |
|---|
| 2026.01.05 | ₩60,576 | ₩60,576 | ₩59,476 | ₩60,053 | -0.86% | 419.5만 |
|---|
| 2026.01.02 | ₩60,160 | ₩60,911 | ₩59,771 | ₩60,697 | +0.89% | 273.3만 |
|---|
| 2025.12.31 | ₩60,348 | ₩60,402 | ₩59,999 | ₩60,040 | -0.51% | 211.1만 |
|---|
| 2025.12.30 | ₩60,134 | ₩60,388 | ₩60,080 | ₩60,295 | +0.27% | 252.6만 |
|---|
| 2025.12.29 | ₩60,201 | ₩60,616 | ₩60,147 | ₩60,201 | 0.00% | 474.1만 |
|---|
| 2025.12.26 | ₩60,107 | ₩60,281 | ₩59,919 | ₩60,147 | +0.07% | 150.6만 |
|---|
| 2025.12.24 | ₩59,919 | ₩60,227 | ₩59,825 | ₩60,147 | +0.38% | 127.4만 |
|---|
| 2025.12.23 | ₩59,544 | ₩59,919 | ₩59,356 | ₩59,865 | +0.54% | 373.9만 |
|---|
| 2025.12.22 | ₩59,289 | ₩59,678 | ₩58,886 | ₩59,570 | +0.48% | 290만 |
|---|
| 2025.12.19 | ₩59,839 | ₩59,906 | ₩59,302 | ₩59,316 | -0.87% | 1195.2만 |
|---|
| 2025.12.18 | ₩59,865 | ₩60,093 | ₩59,624 | ₩59,839 | -0.04% | 442.2만 |
|---|
| 2025.12.17 | ₩59,007 | ₩59,704 | ₩58,873 | ₩59,678 | +1.14% | 649.5만 |
|---|
| 2025.12.16 | ₩59,678 | ₩59,973 | ₩58,846 | ₩59,047 | -1.06% | 493만 |
|---|
| 2025.12.15 | ₩59,718 | ₩59,879 | ₩59,316 | ₩59,825 | +0.18% | 356.6만 |
|---|
| 2025.12.12 | ₩59,248 | ₩59,906 | ₩59,061 | ₩59,356 | +0.18% | 407만 |
|---|
| 2025.12.11 | ₩60,067 | ₩60,093 | ₩58,913 | ₩59,114 | -1.59% | 489.9만 |
|---|
| 2025.12.10 | ₩60,214 | ₩60,268 | ₩59,503 | ₩59,544 | -1.11% | 443.5만 |
|---|
| 2025.12.09 | ₩60,053 | ₩60,911 | ₩60,013 | ₩60,040 | -0.02% | 432.7만 |
|---|
| 2025.12.08 | ₩60,214 | ₩60,295 | ₩59,745 | ₩60,013 | -0.33% | 492만 |
|---|
| 2025.12.05 | ₩60,415 | ₩60,764 | ₩60,093 | ₩60,227 | -0.31% | 469.3만 |
|---|
| 2025.12.04 | ₩60,603 | ₩61,086 | ₩60,335 | ₩60,536 | -0.11% | 513.9만 |
|---|
| 2025.12.03 | ₩61,341 | ₩61,622 | ₩60,576 | ₩60,657 | -1.12% | 608.6만 |
|---|
| 2025.12.02 | ₩62,494 | ₩62,548 | ₩61,139 | ₩61,233 | -2.02% | 492.5만 |
|---|
| 2025.12.01 | ₩63,419 | ₩63,741 | ₩62,172 | ₩62,266 | -1.82% | 459만 |
|---|
| 2025.11.28 | ₩63,111 | ₩63,996 | ₩63,111 | ₩63,996 | +1.40% | 226.7만 |
|---|
| 2025.11.26 | ₩63,097 | ₩63,754 | ₩63,044 | ₩63,513 | +0.66% | 377.7만 |
|---|
| 2025.11.25 | ₩63,486 | ₩63,754 | ₩62,749 | ₩62,923 | -0.89% | 360.4만 |
|---|
| 2025.11.24 | ₩62,856 | ₩63,580 | ₩62,078 | ₩63,486 | +1.00% | 676.7만 |
|---|
| 2025.11.21 | ₩62,628 | ₩63,097 | ₩62,132 | ₩62,883 | +0.41% | 594.9만 |
|---|
| 2025.11.20 | ₩62,239 | ₩62,843 | ₩62,092 | ₩62,454 | +0.34% | 561.1만 |
|---|
| 2025.11.19 | ₩62,360 | ₩62,762 | ₩61,220 | ₩62,011 | -0.56% | 839.1만 |
|---|
| 2025.11.18 | ₩62,762 | ₩62,977 | ₩62,279 | ₩62,507 | -0.41% | 639.1만 |
|---|
| 2025.11.17 | ₩61,890 | ₩62,440 | ₩61,797 | ₩62,440 | +0.89% | 402.5만 |
|---|
| 2025.11.14 | ₩61,341 | ₩61,944 | ₩61,005 | ₩61,609 | +0.44% | 307.7만 |
|---|
| 2025.11.13 | ₩61,971 | ₩62,132 | ₩61,260 | ₩61,300 | -1.08% | 280.5만 |
|---|
| 2025.11.12 | ₩61,971 | ₩62,387 | ₩61,716 | ₩62,132 | +0.26% | 489.5만 |
|---|
| 2025.11.11 | ₩61,864 | ₩62,387 | ₩61,609 | ₩62,065 | +0.33% | 287.4만 |
|---|
| 2025.11.10 | ₩61,153 | ₩61,890 | ₩60,978 | ₩61,864 | +1.16% | 440.4만 |
|---|
| 2025.11.07 | ₩60,992 | ₩61,636 | ₩60,522 | ₩61,555 | +0.92% | 551.6만 |
|---|
| 2025.11.06 | ₩61,609 | ₩61,957 | ₩61,381 | ₩61,515 | -0.15% | 331.2만 |
|---|
| 2025.11.05 | ₩61,984 | ₩62,092 | ₩61,099 | ₩61,273 | -1.15% | 428.3만 |
|---|
| 2025.11.04 | ₩62,038 | ₩62,078 | ₩61,569 | ₩61,890 | -0.24% | 438.2만 |
|---|
| 2025.11.03 | ₩61,287 | ₩61,850 | ₩60,549 | ₩61,743 | +0.74% | 419만 |
|---|
| 2025.10.31 | ₩61,622 | ₩61,998 | ₩61,314 | ₩61,461 | -0.26% | 427.6만 |
|---|
| 2025.10.30 | ₩61,609 | ₩62,293 | ₩61,555 | ₩61,984 | +0.61% | 339.4만 |
|---|
| 2025.10.29 | ₩61,689 | ₩62,132 | ₩61,260 | ₩61,421 | -0.43% | 785.4만 |
|---|
| 2025.10.28 | ₩62,226 | ₩62,400 | ₩61,770 | ₩61,904 | -0.52% | 318.7만 |
|---|
| 2025.10.27 | ₩62,413 | ₩62,641 | ₩61,783 | ₩62,279 | -0.21% | 569.8만 |
|---|
| 2025.10.24 | ₩62,936 | ₩63,017 | ₩62,239 | ₩62,548 | -0.62% | 487.5만 |
|---|
| 2025.10.23 | ₩63,875 | ₩64,640 | ₩61,971 | ₩62,387 | -2.33% | 756만 |
|---|
| 2025.10.22 | ₩63,071 | ₩63,580 | ₩62,749 | ₩63,419 | +0.55% | 700.8만 |
|---|
| 2025.10.21 | ₩63,607 | ₩63,607 | ₩62,682 | ₩63,138 | -0.74% | 391.7만 |
|---|
| 2025.10.20 | ₩63,138 | ₩63,433 | ₩62,722 | ₩63,339 | +0.32% | 367.9만 |
|---|
| 2025.10.17 | ₩63,030 | ₩63,245 | ₩62,749 | ₩62,990 | -0.06% | 400.6만 |
|---|
| 2025.10.16 | ₩64,170 | ₩64,358 | ₩62,722 | ₩62,749 | -2.22% | 665.7만 |
|---|
| 2025.10.15 | ₩63,781 | ₩64,143 | ₩63,647 | ₩63,956 | +0.27% | 528.1만 |
|---|
| 2025.10.14 | ₩63,151 | ₩63,915 | ₩63,057 | ₩63,741 | +0.93% | 472.4만 |
|---|
| 2025.10.13 | ₩62,494 | ₩63,057 | ₩62,320 | ₩62,990 | +0.79% | 414.4만 |
|---|
| 2025.10.10 | ₩62,990 | ₩63,526 | ₩62,762 | ₩62,910 | -0.13% | 403.4만 |
|---|