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 | ₩60,123 | ₩60,606 | ₩59,976 | ₩60,351 | +0.38% | 290만 |
| 2026.10.08 | ₩59,775 | ₩60,378 | ₩59,560 | ₩60,150 | +0.63% | 564.5만 |
| 2026.10.07 | ₩59,560 | ₩60,003 | ₩59,305 | ₩59,788 | +0.38% | 674.8만 |
| 2026.10.06 | ₩58,836 | ₩59,359 | ₩58,742 | ₩59,359 | +0.89% | 359.6만 |
| 2026.10.05 | ₩58,179 | ₩59,024 | ₩57,736 | ₩58,527 | +0.60% | 433.5만 |
| 2026.10.02 | ₩58,487 | ₩58,943 | ₩58,112 | ₩58,125 | -0.62% | 570.3만 |
| 2026.10.01 | ₩57,790 | ₩58,313 | ₩57,280 | ₩58,192 | +0.70% | 762.9만 |
| 2026.09.30 | ₩58,822 | ₩58,903 | ₩58,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,112 |
| -1.21% |
| 459.5만 |
| 2026.09.29 | ₩57,468 | ₩58,581 | ₩57,347 | ₩58,527 | +1.84% | 413.5만 |
|---|
| 2026.09.28 | ₩57,951 | ₩58,045 | ₩57,226 | ₩57,696 | -0.44% | 352.3만 |
|---|
| 2026.09.25 | ₩57,843 | ₩58,165 | ₩57,414 | ₩58,071 | +0.39% | 412.1만 |
|---|
| 2026.09.24 | ₩58,608 | ₩58,796 | ₩57,897 | ₩57,924 | -1.17% | 402만 |
|---|
| 2026.09.23 | ₩59,748 | ₩59,788 | ₩58,514 | ₩58,541 | -2.02% | 423만 |
|---|
| 2026.09.22 | ₩60,217 | ₩60,713 | ₩59,949 | ₩59,989 | -0.38% | 287.1만 |
|---|
| 2026.09.21 | ₩60,687 | ₩60,767 | ₩60,204 | ₩60,311 | -0.62% | 328만 |
|---|
| 2026.09.18 | ₩61,049 | ₩61,156 | ₩60,539 | ₩60,700 | -0.57% | 559.4만 |
|---|
| 2026.09.17 | ₩61,049 | ₩61,371 | ₩60,767 | ₩61,330 | +0.46% | 290.7만 |
|---|
| 2026.09.16 | ₩61,169 | ₩61,330 | ₩60,593 | ₩60,861 | -0.50% | 325.3만 |
|---|
| 2026.09.15 | ₩61,357 | ₩61,558 | ₩60,499 | ₩60,794 | -0.92% | 345.9만 |
|---|
| 2026.09.14 | ₩62,242 | ₩62,269 | ₩60,941 | ₩61,464 | -1.25% | 409.9만 |
|---|
| 2026.09.11 | ₩62,470 | ₩62,470 | ₩61,545 | ₩61,867 | -0.97% | 382.7만 |
|---|
| 2026.09.10 | ₩62,189 | ₩62,618 | ₩61,706 | ₩62,028 | -0.26% | 450.6만 |
|---|
| 2026.09.09 | ₩62,430 | ₩62,604 | ₩61,397 | ₩61,974 | -0.73% | 559.6만 |
|---|
| 2026.09.08 | ₩62,551 | ₩63,074 | ₩62,296 | ₩62,296 | -0.41% | 566.3만 |
|---|
| 2026.09.04 | ₩62,698 | ₩63,355 | ₩62,578 | ₩62,725 | +0.04% | 399.2만 |
|---|
| 2026.09.03 | ₩62,363 | ₩63,181 | ₩62,175 | ₩63,087 | +1.16% | 489만 |
|---|
| 2026.09.02 | ₩61,880 | ₩62,175 | ₩61,076 | ₩62,081 | +0.33% | 335.9만 |
|---|
| 2026.09.01 | ₩61,773 | ₩62,095 | ₩61,357 | ₩61,907 | +0.22% | 525.8만 |
|---|
| 2026.08.31 | ₩61,062 | ₩61,706 | ₩60,780 | ₩61,505 | +0.72% | 512.5만 |
|---|
| 2026.08.28 | ₩62,390 | ₩62,551 | ₩61,317 | ₩61,532 | -1.38% | 234.3만 |
|---|
| 2026.08.27 | ₩62,108 | ₩62,229 | ₩61,733 | ₩62,028 | -0.13% | 362.7만 |
|---|
| 2026.08.26 | ₩62,524 | ₩63,074 | ₩62,376 | ₩62,671 | +0.24% | 449.9만 |
|---|
| 2026.08.25 | ₩62,618 | ₩62,926 | ₩62,376 | ₩62,524 | -0.15% | 317.9만 |
|---|
| 2026.08.24 | ₩61,947 | ₩62,591 | ₩61,572 | ₩62,457 | +0.82% | 338.3만 |
|---|
| 2026.08.21 | ₩63,275 | ₩63,503 | ₩61,585 | ₩61,639 | -2.59% | 444.4만 |
|---|
| 2026.08.20 | ₩63,262 | ₩64,080 | ₩63,154 | ₩63,275 | +0.02% | 339.3만 |
|---|
| 2026.08.19 | ₩63,838 | ₩63,986 | ₩62,765 | ₩63,369 | -0.74% | 347.6만 |
|---|
| 2026.08.18 | ₩64,375 | ₩64,723 | ₩63,342 | ₩63,382 | -1.54% | 430.3만 |
|---|
| 2026.08.17 | ₩63,436 | ₩63,731 | ₩62,926 | ₩63,597 | +0.25% | 299.3만 |
|---|
| 2026.08.14 | ₩62,578 | ₩63,637 | ₩62,578 | ₩63,583 | +1.61% | 258.9만 |
|---|
| 2026.08.13 | ₩63,221 | ₩63,530 | ₩62,765 | ₩62,819 | -0.64% | 350만 |
|---|
| 2026.08.12 | ₩62,712 | ₩63,583 | ₩62,564 | ₩63,047 | +0.53% | 372.7만 |
|---|
| 2026.08.11 | ₩62,484 | ₩63,195 | ₩62,323 | ₩62,819 | +0.54% | 239.7만 |
|---|
| 2026.08.10 | ₩63,288 | ₩63,490 | ₩62,551 | ₩62,712 | -0.91% | 311.4만 |
|---|
| 2026.08.07 | ₩62,765 | ₩63,919 | ₩62,497 | ₩63,664 | +1.43% | 411.2만 |
|---|
| 2026.08.06 | ₩64,482 | ₩64,589 | ₩63,302 | ₩63,530 | -1.48% | 576.2만 |
|---|
| 2026.08.05 | ₩64,683 | ₩65,729 | ₩63,798 | ₩64,093 | -0.91% | 571.8만 |
|---|
| 2026.08.04 | ₩64,898 | ₩65,153 | ₩64,013 | ₩64,750 | -0.23% | 458.6만 |
|---|
| 2026.08.03 | ₩64,723 | ₩65,716 | ₩64,415 | ₩64,951 | +0.35% | 610.4만 |
|---|
| 2026.07.31 | ₩65,112 | ₩65,327 | ₩64,589 | ₩64,790 | -0.49% | 747만 |
|---|
| 2026.07.30 | ₩66,172 | ₩66,802 | ₩65,112 | ₩65,327 | -1.28% | 880.5만 |
|---|
| 2026.07.29 | ₩66,963 | ₩67,446 | ₩65,756 | ₩65,890 | -1.60% | 561.5만 |
|---|
| 2026.07.28 | ₩66,373 | ₩67,661 | ₩66,293 | ₩66,588 | +0.32% | 606.1만 |
|---|
| 2026.07.27 | ₩66,628 | ₩67,030 | ₩65,957 | ₩66,145 | -0.72% | 420.3만 |
|---|
| 2026.07.24 | ₩66,762 | ₩67,164 | ₩66,360 | ₩66,950 | +0.28% | 292.2만 |
|---|
| 2026.07.23 | ₩65,863 | ₩66,789 | ₩65,649 | ₩66,373 | +0.77% | 360.4만 |
|---|
| 2026.07.22 | ₩65,448 | ₩66,239 | ₩65,139 | ₩66,158 | +1.09% | 314.6만 |
|---|
| 2026.07.21 | ₩64,697 | ₩65,005 | ₩64,469 | ₩64,898 | +0.31% | 333.4만 |
|---|
| 2026.07.20 | ₩65,381 | ₩65,997 | ₩64,630 | ₩65,099 | -0.43% | 457.2만 |
|---|
| 2026.07.17 | ₩66,360 | ₩66,883 | ₩64,951 | ₩65,086 | -1.92% | 341.3만 |
|---|
| 2026.07.16 | ₩65,139 | ₩66,319 | ₩65,126 | ₩65,863 | +1.11% | 423.5만 |
|---|
| 2026.07.15 | ₩65,756 | ₩66,400 | ₩65,112 | ₩65,233 | -0.80% | 573.8만 |
|---|
| 2026.07.14 | ₩65,421 | ₩66,185 | ₩64,509 | ₩66,024 | +0.92% | 749.2만 |
|---|
| 2026.07.13 | ₩64,348 | ₩65,193 | ₩64,241 | ₩64,951 | +0.94% | 246.2만 |
|---|
| 2026.07.10 | ₩63,892 | ₩64,428 | ₩63,825 | ₩64,267 | +0.59% | 177.2만 |
|---|
| 2026.07.09 | ₩64,415 | ₩64,911 | ₩63,704 | ₩63,878 | -0.83% | 379.1만 |
|---|
| 2026.07.08 | ₩65,045 | ₩65,220 | ₩64,415 | ₩64,509 | -0.82% | 473.6만 |
|---|
| 2026.07.07 | ₩64,710 | ₩65,877 | ₩64,428 | ₩64,898 | +0.29% | 410.3만 |
|---|
| 2026.07.06 | ₩64,898 | ₩65,045 | ₩63,892 | ₩63,986 | -1.41% | 356.2만 |
|---|
| 2026.07.02 | ₩64,361 | ₩65,206 | ₩63,449 | ₩65,086 | +1.13% | 433.6만 |
|---|
| 2026.07.01 | ₩63,651 | ₩63,905 | ₩62,967 | ₩63,127 | -0.82% | 334.5만 |
|---|
| 2026.06.30 | ₩64,214 | ₩64,308 | ₩63,637 | ₩63,758 | -0.71% | 313.4만 |
|---|
| 2026.06.29 | ₩64,978 | ₩65,153 | ₩64,214 | ₩64,455 | -0.80% | 319.5만 |
|---|
| 2026.06.26 | ₩64,777 | ₩65,032 | ₩64,375 | ₩65,005 | +0.35% | 517.6만 |
|---|
| 2026.06.25 | ₩64,267 | ₩64,777 | ₩63,892 | ₩64,388 | +0.19% | 296.1만 |
|---|
| 2026.06.24 | ₩63,892 | ₩64,294 | ₩63,503 | ₩64,133 | +0.38% | 373만 |
|---|
| 2026.06.23 | ₩62,899 | ₩63,718 | ₩62,698 | ₩63,637 | +1.17% | 371.9만 |
|---|
| 2026.06.22 | ₩62,685 | ₩63,127 | ₩62,068 | ₩62,712 | +0.04% | 412.9만 |
|---|
| 2026.06.18 | ₩61,706 | ₩63,047 | ₩61,692 | ₩62,296 | +0.96% | 693.6만 |
|---|
| 2026.06.17 | ₩63,651 | ₩64,147 | ₩61,572 | ₩61,880 | -2.78% | 857.5만 |
|---|
| 2026.06.16 | ₩63,624 | ₩64,509 | ₩63,449 | ₩63,972 | +0.55% | 296.9만 |
|---|
| 2026.06.15 | ₩62,765 | ₩63,919 | ₩62,443 | ₩63,490 | +1.15% | 427.8만 |
|---|
| 2026.06.12 | ₩63,034 | ₩63,516 | ₩62,457 | ₩63,074 | +0.06% | 322.8만 |
|---|
| 2026.06.11 | ₩62,591 | ₩63,060 | ₩62,430 | ₩62,591 | 0.00% | 441.4만 |
|---|
| 2026.06.10 | ₩62,068 | ₩62,470 | ₩61,277 | ₩62,269 | +0.32% | 320.5만 |
|---|
| 2026.06.09 | ₩61,505 | ₩62,001 | ₩61,035 | ₩61,572 | +0.11% | 612.7만 |
|---|
| 2026.06.08 | ₩62,108 | ₩62,269 | ₩61,062 | ₩61,304 | -1.30% | 417만 |
|---|
| 2026.06.05 | ₩61,558 | ₩62,698 | ₩61,438 | ₩62,256 | +1.13% | 388만 |
|---|
| 2026.06.04 | ₩61,612 | ₩61,827 | ₩60,472 | ₩61,210 | -0.65% | 638.2만 |
|---|
| 2026.06.03 | ₩60,928 | ₩62,095 | ₩60,861 | ₩61,076 | +0.24% | 713.8만 |
|---|
| 2026.06.02 | ₩61,049 | ₩61,625 | ₩60,700 | ₩60,780 | -0.44% | 541.9만 |
|---|
| 2026.06.01 | ₩61,840 | ₩62,296 | ₩60,821 | ₩60,861 | -1.58% | 411.9만 |
|---|
| 2026.05.29 | ₩61,974 | ₩62,470 | ₩61,706 | ₩62,215 | +0.39% | 572.9만 |
|---|
| 2026.05.28 | ₩62,725 | ₩63,020 | ₩61,880 | ₩61,947 | -1.24% | 390.2만 |
|---|
| 2026.05.27 | ₩62,417 | ₩63,221 | ₩62,108 | ₩62,739 | +0.52% | 540.6만 |
|---|
| 2026.05.26 | ₩62,417 | ₩62,832 | ₩62,055 | ₩62,551 | +0.21% | 543.7만 |
|---|
| 2026.05.22 | ₩61,049 | ₩62,215 | ₩60,982 | ₩62,108 | +1.74% | 445.2만 |
|---|
| 2026.05.21 | ₩60,754 | ₩61,076 | ₩59,868 | ₩61,022 | +0.44% | 320.6만 |
|---|
| 2026.05.20 | ₩60,633 | ₩61,330 | ₩60,485 | ₩60,941 | +0.51% | 404.3만 |
|---|
| 2026.05.19 | ₩59,439 | ₩60,593 | ₩59,252 | ₩60,445 | +1.69% | 446만 |
|---|
| 2026.05.18 | ₩59,453 | ₩59,640 | ₩59,064 | ₩59,439 | -0.02% | 427.4만 |
|---|
| 2026.05.15 | ₩59,895 | ₩60,324 | ₩58,648 | ₩58,769 | -1.88% | 484.5만 |
|---|
| 2026.05.14 | ₩59,158 | ₩59,855 | ₩59,158 | ₩59,681 | +0.88% | 326.8만 |
|---|
| 2026.05.13 | ₩59,667 | ₩59,667 | ₩58,836 | ₩59,171 | -0.83% | 385.9만 |
|---|
| 2026.05.12 | ₩59,815 | ₩60,244 | ₩59,372 | ₩59,962 | +0.25% | 440.8만 |
|---|
| 2026.05.11 | ₩59,654 | ₩59,976 | ₩59,399 | ₩59,815 | +0.27% | 469만 |
|---|
| 2026.05.08 | ₩60,633 | ₩61,022 | ₩59,386 | ₩59,453 | -1.95% | 638.9만 |
|---|
| 2026.05.07 | ₩60,311 | ₩60,593 | ₩59,989 | ₩60,579 | +0.44% | 496.3만 |
|---|
| 2026.05.06 | ₩61,411 | ₩61,880 | ₩60,767 | ₩61,089 | -0.52% | 896.6만 |
|---|
| 2026.05.05 | ₩62,698 | ₩62,940 | ₩61,464 | ₩61,532 | -1.86% | 823.6만 |
|---|
| 2026.05.04 | ₩62,537 | ₩63,463 | ₩62,068 | ₩62,739 | +0.32% | 1081.8만 |
|---|
| 2026.05.01 | ₩64,026 | ₩64,026 | ₩62,739 | ₩62,926 | -1.72% | 1148.8만 |
|---|
| 2026.04.30 | ₩65,957 | ₩66,829 | ₩63,101 | ₩63,731 | -3.38% | 1615.3만 |
|---|
| 2026.04.29 | ₩65,676 | ₩66,293 | ₩65,045 | ₩65,635 | -0.06% | 539만 |
|---|
| 2026.04.28 | ₩67,017 | ₩67,017 | ₩66,306 | ₩66,494 | -0.78% | 477.8만 |
|---|
| 2026.04.27 | ₩66,453 | ₩66,936 | ₩66,252 | ₩66,306 | -0.22% | 435.2만 |
|---|
| 2026.04.24 | ₩66,507 | ₩66,735 | ₩65,877 | ₩66,266 | -0.36% | 372.2만 |
|---|
| 2026.04.23 | ₩65,649 | ₩66,547 | ₩65,528 | ₩66,547 | +1.37% | 449만 |
|---|
| 2026.04.22 | ₩65,622 | ₩65,984 | ₩64,710 | ₩64,951 | -1.02% | 417.4만 |
|---|
| 2026.04.21 | ₩66,386 | ₩66,708 | ₩65,018 | ₩65,059 | -2.00% | 799.4만 |
|---|
| 2026.04.20 | ₩67,178 | ₩67,741 | ₩66,091 | ₩66,319 | -1.28% | 389.2만 |
|---|
| 2026.04.17 | ₩67,728 | ₩67,728 | ₩66,239 | ₩67,191 | -0.79% | 511만 |
|---|
| 2026.04.16 | ₩67,661 | ₩68,063 | ₩66,816 | ₩67,835 | +0.26% | 452.8만 |
|---|
| 2026.04.15 | ₩68,237 | ₩68,505 | ₩67,687 | ₩67,795 | -0.65% | 509.9만 |
|---|
| 2026.04.14 | ₩68,344 | ₩68,787 | ₩67,848 | ₩68,452 | +0.16% | 431.2만 |
|---|
| 2026.04.13 | ₩69,082 | ₩69,082 | ₩67,996 | ₩68,465 | -0.89% | 317.5만 |
|---|
| 2026.04.10 | ₩69,511 | ₩69,739 | ₩68,868 | ₩68,975 | -0.77% | 304.7만 |
|---|
| 2026.04.09 | ₩68,800 | ₩70,195 | ₩68,747 | ₩69,619 | +1.19% | 338만 |
|---|
| 2026.04.08 | ₩68,881 | ₩68,935 | ₩67,674 | ₩68,935 | +0.08% | 287.8만 |
|---|
| 2026.04.07 | ₩68,519 | ₩68,814 | ₩68,157 | ₩68,398 | -0.18% | 383.2만 |
|---|
| 2026.04.06 | ₩68,586 | ₩68,948 | ₩68,210 | ₩68,425 | -0.23% | 224.6만 |
|---|
| 2026.04.02 | ₩68,532 | ₩69,096 | ₩68,170 | ₩68,814 | +0.41% | 298.1만 |
|---|
| 2026.04.01 | ₩67,701 | ₩68,465 | ₩67,607 | ₩68,344 | +0.95% | 424.2만 |
|---|
| 2026.03.31 | ₩67,728 | ₩68,063 | ₩67,070 | ₩67,942 | +0.32% | 400.3만 |
|---|
| 2026.03.30 | ₩68,090 | ₩68,492 | ₩67,392 | ₩67,620 | -0.69% | 329.4만 |
|---|
| 2026.03.27 | ₩67,325 | ₩70,128 | ₩66,883 | ₩67,097 | -0.34% | 385.8만 |
|---|
| 2026.03.26 | ₩66,199 | ₩67,459 | ₩65,957 | ₩67,097 | +1.36% | 436.1만 |
|---|
| 2026.03.25 | ₩66,534 | ₩67,017 | ₩66,158 | ₩66,413 | -0.18% | 494.4만 |
|---|
| 2026.03.24 | ₩64,992 | ₩66,480 | ₩64,992 | ₩65,930 | +1.44% | 308.4만 |
|---|
| 2026.03.23 | ₩65,568 | ₩66,373 | ₩65,086 | ₩65,407 | -0.25% | 414만 |
|---|
| 2026.03.20 | ₩66,722 | ₩67,017 | ₩64,643 | ₩65,099 | -2.43% | 857만 |
|---|
| 2026.03.19 | ₩67,996 | ₩68,371 | ₩66,145 | ₩66,641 | -1.99% | 745.7만 |
|---|
| 2026.03.18 | ₩68,438 | ₩68,666 | ₩67,929 | ₩67,942 | -0.73% | 326.8만 |
|---|
| 2026.03.17 | ₩69,672 | ₩69,766 | ₩68,586 | ₩68,680 | -1.42% | 459만 |
|---|
| 2026.03.16 | ₩69,404 | ₩69,645 | ₩69,028 | ₩69,417 | +0.02% | 412.4만 |
|---|
| 2026.03.13 | ₩68,640 | ₩69,404 | ₩68,344 | ₩68,613 | -0.04% | 554.5만 |
|---|
| 2026.03.12 | ₩67,902 | ₩68,988 | ₩67,768 | ₩68,157 | +0.38% | 332.5만 |
|---|
| 2026.03.11 | ₩67,781 | ₩68,049 | ₩67,392 | ₩67,929 | +0.22% | 452.7만 |
|---|
| 2026.03.10 | ₩68,237 | ₩68,613 | ₩67,795 | ₩67,942 | -0.43% | 282.5만 |
|---|
| 2026.03.09 | ₩68,344 | ₩68,519 | ₩67,285 | ₩68,344 | 0.00% | 452.3만 |
|---|
| 2026.03.06 | ₩67,097 | ₩68,412 | ₩66,708 | ₩68,184 | +1.62% | 400.6만 |
|---|
| 2026.03.05 | ₩67,526 | ₩67,835 | ₩66,749 | ₩67,486 | -0.06% | 541만 |
|---|
| 2026.03.04 | ₩67,821 | ₩68,559 | ₩67,285 | ₩68,130 | +0.45% | 382.1만 |
|---|
| 2026.03.03 | ₩68,130 | ₩68,385 | ₩66,735 | ₩67,821 | -0.45% | 418.9만 |
|---|
| 2026.03.02 | ₩68,398 | ₩68,921 | ₩68,224 | ₩68,371 | -0.04% | 339.1만 |
|---|
| 2026.02.27 | ₩68,197 | ₩68,854 | ₩67,862 | ₩68,613 | +0.61% | 426.2만 |
|---|
| 2026.02.26 | ₩68,090 | ₩68,385 | ₩67,848 | ₩67,915 | -0.26% | 251만 |
|---|
| 2026.02.25 | ₩67,634 | ₩68,130 | ₩66,641 | ₩67,915 | +0.42% | 354.8만 |
|---|
| 2026.02.24 | ₩67,714 | ₩68,023 | ₩66,574 | ₩67,915 | +0.30% | 477.4만 |
|---|
| 2026.02.23 | ₩67,365 | ₩68,170 | ₩67,178 | ₩67,647 | +0.42% | 444.3만 |
|---|
| 2026.02.20 | ₩67,137 | ₩67,365 | ₩66,413 | ₩67,325 | +0.28% | 526.8만 |
|---|
| 2026.02.19 | ₩66,212 | ₩66,990 | ₩65,837 | ₩66,480 | +0.41% | 514.8만 |
|---|
| 2026.02.18 | ₩66,306 | ₩67,178 | ₩65,407 | ₩65,635 | -1.01% | 884.8만 |
|---|
| 2026.02.17 | ₩67,245 | ₩67,647 | ₩66,065 | ₩66,185 | -1.58% | 609.4만 |
|---|
| 2026.02.13 | ₩65,461 | ₩67,245 | ₩65,340 | ₩67,191 | +2.64% | 633.6만 |
|---|
| 2026.02.12 | ₩64,576 | ₩66,024 | ₩64,509 | ₩65,501 | +1.43% | 692.8만 |
|---|
| 2026.02.11 | ₩63,919 | ₩64,509 | ₩63,691 | ₩64,281 | +0.57% | 458.6만 |
|---|
| 2026.02.10 | ₩63,060 | ₩64,241 | ₩62,645 | ₩63,919 | +1.36% | 564.1만 |
|---|
| 2026.02.09 | ₩62,363 | ₩63,060 | ₩62,148 | ₩62,792 | +0.69% | 419.8만 |
|---|
| 2026.02.06 | ₩62,631 | ₩63,355 | ₩62,108 | ₩62,537 | -0.15% | 324만 |
|---|
| 2026.02.05 | ₩62,484 | ₩63,101 | ₩61,987 | ₩63,020 | +0.86% | 505.7만 |
|---|
| 2026.02.04 | ₩63,074 | ₩63,302 | ₩61,827 | ₩62,229 | -1.34% | 1075만 |
|---|
| 2026.02.03 | ₩63,168 | ₩64,160 | ₩62,497 | ₩62,886 | -0.45% | 831.1만 |
|---|
| 2026.02.02 | ₩63,530 | ₩63,972 | ₩62,940 | ₩63,020 | -0.80% | 332.9만 |
|---|
| 2026.01.30 | ₩63,154 | ₩63,583 | ₩62,765 | ₩63,490 | +0.53% | 506.4만 |
|---|
| 2026.01.29 | ₩63,798 | ₩64,294 | ₩63,007 | ₩63,476 | -0.50% | 407.3만 |
|---|
| 2026.01.28 | ₩63,543 | ₩63,946 | ₩63,235 | ₩63,583 | +0.06% | 372.6만 |
|---|
| 2026.01.27 | ₩63,101 | ₩63,785 | ₩62,430 | ₩63,731 | +1.00% | 470.9만 |
|---|
| 2026.01.26 | ₩62,846 | ₩63,221 | ₩62,323 | ₩62,725 | -0.19% | 406.7만 |
|---|
| 2026.01.23 | ₩63,235 | ₩63,235 | ₩61,786 | ₩62,443 | -1.25% | 417.2만 |
|---|
| 2026.01.22 | ₩63,503 | ₩63,570 | ₩62,269 | ₩63,101 | -0.63% | 497.7만 |
|---|
| 2026.01.21 | ₩63,811 | ₩63,852 | ₩62,725 | ₩63,530 | -0.44% | 484.4만 |
|---|
| 2026.01.20 | ₩63,020 | ₩63,624 | ₩62,739 | ₩63,382 | +0.57% | 536.1만 |
|---|
| 2026.01.16 | ₩62,470 | ₩63,543 | ₩62,283 | ₩63,490 | +1.63% | 868.8만 |
|---|
| 2026.01.15 | ₩62,028 | ₩62,739 | ₩61,827 | ₩62,457 | +0.69% | 462만 |
|---|
| 2026.01.14 | ₩60,767 | ₩62,014 | ₩60,740 | ₩61,894 | +1.85% | 623.9만 |
|---|
| 2026.01.13 | ₩59,922 | ₩60,767 | ₩59,855 | ₩60,754 | +1.39% | 357.3만 |
|---|
| 2026.01.12 | ₩59,721 | ₩60,298 | ₩59,667 | ₩59,989 | +0.45% | 310.3만 |
|---|
| 2026.01.09 | ₩60,244 | ₩60,620 | ₩59,721 | ₩59,882 | -0.60% | 411.4만 |
|---|
| 2026.01.08 | ₩59,681 | ₩60,311 | ₩59,560 | ₩59,936 | +0.43% | 372.8만 |
|---|
| 2026.01.07 | ₩60,392 | ₩60,432 | ₩59,413 | ₩59,761 | -1.04% | 372.5만 |
|---|
| 2026.01.06 | ₩60,083 | ₩60,472 | ₩59,614 | ₩60,137 | +0.09% | 466.3만 |
|---|
| 2026.01.05 | ₩60,579 | ₩60,579 | ₩59,480 | ₩60,056 | -0.86% | 419.5만 |
|---|
| 2026.01.02 | ₩60,164 | ₩60,915 | ₩59,775 | ₩60,700 | +0.89% | 273.3만 |
|---|
| 2025.12.31 | ₩60,351 | ₩60,405 | ₩60,003 | ₩60,043 | -0.51% | 211.1만 |
|---|
| 2025.12.30 | ₩60,137 | ₩60,392 | ₩60,083 | ₩60,298 | +0.27% | 252.6만 |
|---|
| 2025.12.29 | ₩60,204 | ₩60,620 | ₩60,150 | ₩60,204 | 0.00% | 474.1만 |
|---|
| 2025.12.26 | ₩60,110 | ₩60,284 | ₩59,922 | ₩60,150 | +0.07% | 150.6만 |
|---|
| 2025.12.24 | ₩59,922 | ₩60,231 | ₩59,828 | ₩60,150 | +0.38% | 127.4만 |
|---|
| 2025.12.23 | ₩59,547 | ₩59,922 | ₩59,359 | ₩59,868 | +0.54% | 373.9만 |
|---|
| 2025.12.22 | ₩59,292 | ₩59,681 | ₩58,889 | ₩59,573 | +0.48% | 290만 |
|---|
| 2025.12.19 | ₩59,842 | ₩59,909 | ₩59,305 | ₩59,319 | -0.87% | 1195.2만 |
|---|
| 2025.12.18 | ₩59,868 | ₩60,096 | ₩59,627 | ₩59,842 | -0.04% | 442.2만 |
|---|
| 2025.12.17 | ₩59,010 | ₩59,708 | ₩58,876 | ₩59,681 | +1.14% | 649.5만 |
|---|
| 2025.12.16 | ₩59,681 | ₩59,976 | ₩58,849 | ₩59,050 | -1.06% | 493만 |
|---|
| 2025.12.15 | ₩59,721 | ₩59,882 | ₩59,319 | ₩59,828 | +0.18% | 356.6만 |
|---|
| 2025.12.12 | ₩59,252 | ₩59,909 | ₩59,064 | ₩59,359 | +0.18% | 407만 |
|---|
| 2025.12.11 | ₩60,070 | ₩60,096 | ₩58,916 | ₩59,117 | -1.59% | 489.9만 |
|---|
| 2025.12.10 | ₩60,217 | ₩60,271 | ₩59,506 | ₩59,547 | -1.11% | 443.5만 |
|---|
| 2025.12.09 | ₩60,056 | ₩60,915 | ₩60,016 | ₩60,043 | -0.02% | 432.7만 |
|---|
| 2025.12.08 | ₩60,217 | ₩60,298 | ₩59,748 | ₩60,016 | -0.33% | 492만 |
|---|
| 2025.12.05 | ₩60,418 | ₩60,767 | ₩60,096 | ₩60,231 | -0.31% | 469.3만 |
|---|
| 2025.12.04 | ₩60,606 | ₩61,089 | ₩60,338 | ₩60,539 | -0.11% | 513.9만 |
|---|
| 2025.12.03 | ₩61,344 | ₩61,625 | ₩60,579 | ₩60,660 | -1.12% | 608.6만 |
|---|
| 2025.12.02 | ₩62,497 | ₩62,551 | ₩61,143 | ₩61,236 | -2.02% | 492.5만 |
|---|
| 2025.12.01 | ₩63,423 | ₩63,744 | ₩62,175 | ₩62,269 | -1.82% | 459만 |
|---|
| 2025.11.28 | ₩63,114 | ₩63,999 | ₩63,114 | ₩63,999 | +1.40% | 226.7만 |
|---|
| 2025.11.26 | ₩63,101 | ₩63,758 | ₩63,047 | ₩63,516 | +0.66% | 377.7만 |
|---|
| 2025.11.25 | ₩63,490 | ₩63,758 | ₩62,752 | ₩62,926 | -0.89% | 360.4만 |
|---|
| 2025.11.24 | ₩62,859 | ₩63,583 | ₩62,081 | ₩63,490 | +1.00% | 676.7만 |
|---|
| 2025.11.21 | ₩62,631 | ₩63,101 | ₩62,135 | ₩62,886 | +0.41% | 594.9만 |
|---|
| 2025.11.20 | ₩62,242 | ₩62,846 | ₩62,095 | ₩62,457 | +0.34% | 561.1만 |
|---|
| 2025.11.19 | ₩62,363 | ₩62,765 | ₩61,223 | ₩62,014 | -0.56% | 839.1만 |
|---|
| 2025.11.18 | ₩62,765 | ₩62,980 | ₩62,283 | ₩62,511 | -0.41% | 639.1만 |
|---|
| 2025.11.17 | ₩61,894 | ₩62,443 | ₩61,800 | ₩62,443 | +0.89% | 402.5만 |
|---|
| 2025.11.14 | ₩61,344 | ₩61,947 | ₩61,008 | ₩61,612 | +0.44% | 307.7만 |
|---|
| 2025.11.13 | ₩61,974 | ₩62,135 | ₩61,263 | ₩61,304 | -1.08% | 280.5만 |
|---|
| 2025.11.12 | ₩61,974 | ₩62,390 | ₩61,719 | ₩62,135 | +0.26% | 489.5만 |
|---|
| 2025.11.11 | ₩61,867 | ₩62,390 | ₩61,612 | ₩62,068 | +0.33% | 287.4만 |
|---|
| 2025.11.10 | ₩61,156 | ₩61,894 | ₩60,982 | ₩61,867 | +1.16% | 440.4만 |
|---|
| 2025.11.07 | ₩60,995 | ₩61,639 | ₩60,526 | ₩61,558 | +0.92% | 551.6만 |
|---|
| 2025.11.06 | ₩61,612 | ₩61,961 | ₩61,384 | ₩61,518 | -0.15% | 331.2만 |
|---|
| 2025.11.05 | ₩61,987 | ₩62,095 | ₩61,102 | ₩61,277 | -1.15% | 428.3만 |
|---|
| 2025.11.04 | ₩62,041 | ₩62,081 | ₩61,572 | ₩61,894 | -0.24% | 438.2만 |
|---|
| 2025.11.03 | ₩61,290 | ₩61,853 | ₩60,552 | ₩61,746 | +0.74% | 419만 |
|---|
| 2025.10.31 | ₩61,625 | ₩62,001 | ₩61,317 | ₩61,464 | -0.26% | 427.6만 |
|---|
| 2025.10.30 | ₩61,612 | ₩62,296 | ₩61,558 | ₩61,987 | +0.61% | 339.4만 |
|---|
| 2025.10.29 | ₩61,692 | ₩62,135 | ₩61,263 | ₩61,424 | -0.43% | 785.4만 |
|---|
| 2025.10.28 | ₩62,229 | ₩62,403 | ₩61,773 | ₩61,907 | -0.52% | 318.7만 |
|---|
| 2025.10.27 | ₩62,417 | ₩62,645 | ₩61,786 | ₩62,283 | -0.21% | 569.8만 |
|---|
| 2025.10.24 | ₩62,940 | ₩63,020 | ₩62,242 | ₩62,551 | -0.62% | 487.5만 |
|---|
| 2025.10.23 | ₩63,878 | ₩64,643 | ₩61,974 | ₩62,390 | -2.33% | 756만 |
|---|
| 2025.10.22 | ₩63,074 | ₩63,583 | ₩62,752 | ₩63,423 | +0.55% | 700.8만 |
|---|
| 2025.10.21 | ₩63,610 | ₩63,610 | ₩62,685 | ₩63,141 | -0.74% | 391.7만 |
|---|
| 2025.10.20 | ₩63,141 | ₩63,436 | ₩62,725 | ₩63,342 | +0.32% | 367.9만 |
|---|
| 2025.10.17 | ₩63,034 | ₩63,248 | ₩62,752 | ₩62,993 | -0.06% | 400.6만 |
|---|
| 2025.10.16 | ₩64,174 | ₩64,361 | ₩62,725 | ₩62,752 | -2.22% | 665.7만 |
|---|
| 2025.10.15 | ₩63,785 | ₩64,147 | ₩63,651 | ₩63,959 | +0.27% | 528.1만 |
|---|
| 2025.10.14 | ₩63,154 | ₩63,919 | ₩63,060 | ₩63,744 | +0.93% | 472.4만 |
|---|
| 2025.10.13 | ₩62,497 | ₩63,060 | ₩62,323 | ₩62,993 | +0.79% | 414.4만 |
|---|
| 2025.10.10 | ₩62,993 | ₩63,530 | ₩62,765 | ₩62,913 | -0.13% | 403.4만 |
|---|