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 | ₩60,082 | ₩60,565 | ₩59,935 | ₩60,310 | +0.38% | 290만 |
| 2026.10.08 | ₩59,734 | ₩60,337 | ₩59,519 | ₩60,109 | +0.63% | 564.5만 |
| 2026.10.07 | ₩59,519 | ₩59,961 | ₩59,265 | ₩59,747 | +0.38% | 674.8만 |
| 2026.10.06 | ₩58,795 | ₩59,318 | ₩58,702 | ₩59,318 | +0.89% | 359.6만 |
| 2026.10.05 | ₩58,139 | ₩58,983 | ₩57,696 | ₩58,487 | +0.60% | 433.5만 |
| 2026.10.02 | ₩58,447 | ₩58,903 | ₩58,072 | ₩58,085 | -0.62% | 570.3만 |
| 2026.10.01 | ₩57,750 | ₩58,273 | ₩57,241 | ₩58,152 | +0.70% | 762.9만 |
| 2026.09.30 | ₩58,782 | ₩58,862 | ₩58,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,072 |
| -1.21% |
| 459.5만 |
| 2026.09.29 | ₩57,428 | ₩58,541 | ₩57,308 | ₩58,487 | +1.84% | 413.5만 |
|---|
| 2026.09.28 | ₩57,911 | ₩58,005 | ₩57,187 | ₩57,656 | -0.44% | 352.3만 |
|---|
| 2026.09.25 | ₩57,804 | ₩58,125 | ₩57,375 | ₩58,032 | +0.39% | 412.1만 |
|---|
| 2026.09.24 | ₩58,568 | ₩58,755 | ₩57,857 | ₩57,884 | -1.17% | 402만 |
|---|
| 2026.09.23 | ₩59,707 | ₩59,747 | ₩58,474 | ₩58,501 | -2.02% | 423만 |
|---|
| 2026.09.22 | ₩60,176 | ₩60,672 | ₩59,908 | ₩59,948 | -0.38% | 287.1만 |
|---|
| 2026.09.21 | ₩60,645 | ₩60,725 | ₩60,162 | ₩60,270 | -0.62% | 328만 |
|---|
| 2026.09.18 | ₩61,007 | ₩61,114 | ₩60,498 | ₩60,658 | -0.57% | 559.4만 |
|---|
| 2026.09.17 | ₩61,007 | ₩61,328 | ₩60,725 | ₩61,288 | +0.46% | 290.7만 |
|---|
| 2026.09.16 | ₩61,127 | ₩61,288 | ₩60,551 | ₩60,819 | -0.50% | 325.3만 |
|---|
| 2026.09.15 | ₩61,315 | ₩61,516 | ₩60,457 | ₩60,752 | -0.92% | 345.9만 |
|---|
| 2026.09.14 | ₩62,200 | ₩62,226 | ₩60,900 | ₩61,422 | -1.25% | 409.9만 |
|---|
| 2026.09.11 | ₩62,427 | ₩62,427 | ₩61,503 | ₩61,824 | -0.97% | 382.7만 |
|---|
| 2026.09.10 | ₩62,146 | ₩62,575 | ₩61,664 | ₩61,985 | -0.26% | 450.6만 |
|---|
| 2026.09.09 | ₩62,387 | ₩62,561 | ₩61,355 | ₩61,932 | -0.73% | 559.6만 |
|---|
| 2026.09.08 | ₩62,508 | ₩63,031 | ₩62,253 | ₩62,253 | -0.41% | 566.3만 |
|---|
| 2026.09.04 | ₩62,655 | ₩63,312 | ₩62,535 | ₩62,682 | +0.04% | 399.2만 |
|---|
| 2026.09.03 | ₩62,320 | ₩63,138 | ₩62,133 | ₩63,044 | +1.16% | 489만 |
|---|
| 2026.09.02 | ₩61,838 | ₩62,133 | ₩61,034 | ₩62,039 | +0.33% | 335.9만 |
|---|
| 2026.09.01 | ₩61,731 | ₩62,052 | ₩61,315 | ₩61,865 | +0.22% | 525.8만 |
|---|
| 2026.08.31 | ₩61,020 | ₩61,664 | ₩60,739 | ₩61,462 | +0.72% | 512.5만 |
|---|
| 2026.08.28 | ₩62,347 | ₩62,508 | ₩61,275 | ₩61,489 | -1.38% | 234.3만 |
|---|
| 2026.08.27 | ₩62,066 | ₩62,186 | ₩61,690 | ₩61,985 | -0.13% | 362.7만 |
|---|
| 2026.08.26 | ₩62,481 | ₩63,031 | ₩62,334 | ₩62,628 | +0.24% | 449.9만 |
|---|
| 2026.08.25 | ₩62,575 | ₩62,883 | ₩62,334 | ₩62,481 | -0.15% | 317.9만 |
|---|
| 2026.08.24 | ₩61,905 | ₩62,548 | ₩61,529 | ₩62,414 | +0.82% | 338.3만 |
|---|
| 2026.08.21 | ₩63,232 | ₩63,459 | ₩61,543 | ₩61,597 | -2.59% | 444.4만 |
|---|
| 2026.08.20 | ₩63,218 | ₩64,036 | ₩63,111 | ₩63,232 | +0.02% | 339.3만 |
|---|
| 2026.08.19 | ₩63,794 | ₩63,942 | ₩62,722 | ₩63,325 | -0.74% | 347.6만 |
|---|
| 2026.08.18 | ₩64,331 | ₩64,679 | ₩63,299 | ₩63,339 | -1.54% | 430.3만 |
|---|
| 2026.08.17 | ₩63,392 | ₩63,687 | ₩62,883 | ₩63,553 | +0.25% | 299.3만 |
|---|
| 2026.08.14 | ₩62,535 | ₩63,593 | ₩62,535 | ₩63,540 | +1.61% | 258.9만 |
|---|
| 2026.08.13 | ₩63,178 | ₩63,486 | ₩62,722 | ₩62,776 | -0.64% | 350만 |
|---|
| 2026.08.12 | ₩62,669 | ₩63,540 | ₩62,521 | ₩63,004 | +0.53% | 372.7만 |
|---|
| 2026.08.11 | ₩62,441 | ₩63,151 | ₩62,280 | ₩62,776 | +0.54% | 239.7만 |
|---|
| 2026.08.10 | ₩63,245 | ₩63,446 | ₩62,508 | ₩62,669 | -0.91% | 311.4만 |
|---|
| 2026.08.07 | ₩62,722 | ₩63,875 | ₩62,454 | ₩63,620 | +1.43% | 411.2만 |
|---|
| 2026.08.06 | ₩64,438 | ₩64,545 | ₩63,258 | ₩63,486 | -1.48% | 576.2만 |
|---|
| 2026.08.05 | ₩64,639 | ₩65,684 | ₩63,754 | ₩64,049 | -0.91% | 571.8만 |
|---|
| 2026.08.04 | ₩64,853 | ₩65,108 | ₩63,969 | ₩64,706 | -0.23% | 458.6만 |
|---|
| 2026.08.03 | ₩64,679 | ₩65,671 | ₩64,371 | ₩64,907 | +0.35% | 610.4만 |
|---|
| 2026.07.31 | ₩65,068 | ₩65,282 | ₩64,545 | ₩64,746 | -0.49% | 747만 |
|---|
| 2026.07.30 | ₩66,126 | ₩66,756 | ₩65,068 | ₩65,282 | -1.28% | 880.5만 |
|---|
| 2026.07.29 | ₩66,917 | ₩67,400 | ₩65,711 | ₩65,845 | -1.60% | 561.5만 |
|---|
| 2026.07.28 | ₩66,327 | ₩67,614 | ₩66,247 | ₩66,542 | +0.32% | 606.1만 |
|---|
| 2026.07.27 | ₩66,582 | ₩66,984 | ₩65,912 | ₩66,100 | -0.72% | 420.3만 |
|---|
| 2026.07.24 | ₩66,716 | ₩67,118 | ₩66,314 | ₩66,904 | +0.28% | 292.2만 |
|---|
| 2026.07.23 | ₩65,818 | ₩66,743 | ₩65,604 | ₩66,327 | +0.77% | 360.4만 |
|---|
| 2026.07.22 | ₩65,403 | ₩66,193 | ₩65,094 | ₩66,113 | +1.09% | 314.6만 |
|---|
| 2026.07.21 | ₩64,652 | ₩64,960 | ₩64,424 | ₩64,853 | +0.31% | 333.4만 |
|---|
| 2026.07.20 | ₩65,336 | ₩65,952 | ₩64,585 | ₩65,054 | -0.43% | 457.2만 |
|---|
| 2026.07.17 | ₩66,314 | ₩66,837 | ₩64,907 | ₩65,041 | -1.92% | 341.3만 |
|---|
| 2026.07.16 | ₩65,094 | ₩66,274 | ₩65,081 | ₩65,818 | +1.11% | 423.5만 |
|---|
| 2026.07.15 | ₩65,711 | ₩66,354 | ₩65,068 | ₩65,188 | -0.80% | 573.8만 |
|---|
| 2026.07.14 | ₩65,376 | ₩66,140 | ₩64,465 | ₩65,979 | +0.92% | 749.2만 |
|---|
| 2026.07.13 | ₩64,304 | ₩65,148 | ₩64,197 | ₩64,907 | +0.94% | 246.2만 |
|---|
| 2026.07.10 | ₩63,848 | ₩64,384 | ₩63,781 | ₩64,223 | +0.59% | 177.2만 |
|---|
| 2026.07.09 | ₩64,371 | ₩64,867 | ₩63,660 | ₩63,835 | -0.83% | 379.1만 |
|---|
| 2026.07.08 | ₩65,001 | ₩65,175 | ₩64,371 | ₩64,465 | -0.82% | 473.6만 |
|---|
| 2026.07.07 | ₩64,666 | ₩65,832 | ₩64,384 | ₩64,853 | +0.29% | 410.3만 |
|---|
| 2026.07.06 | ₩64,853 | ₩65,001 | ₩63,848 | ₩63,942 | -1.41% | 356.2만 |
|---|
| 2026.07.02 | ₩64,317 | ₩65,161 | ₩63,406 | ₩65,041 | +1.13% | 433.6만 |
|---|
| 2026.07.01 | ₩63,607 | ₩63,861 | ₩62,923 | ₩63,084 | -0.82% | 334.5만 |
|---|
| 2026.06.30 | ₩64,170 | ₩64,264 | ₩63,593 | ₩63,714 | -0.71% | 313.4만 |
|---|
| 2026.06.29 | ₩64,934 | ₩65,108 | ₩64,170 | ₩64,411 | -0.80% | 319.5만 |
|---|
| 2026.06.26 | ₩64,733 | ₩64,987 | ₩64,331 | ₩64,960 | +0.35% | 517.6만 |
|---|
| 2026.06.25 | ₩64,223 | ₩64,733 | ₩63,848 | ₩64,344 | +0.19% | 296.1만 |
|---|
| 2026.06.24 | ₩63,848 | ₩64,250 | ₩63,459 | ₩64,089 | +0.38% | 373만 |
|---|
| 2026.06.23 | ₩62,856 | ₩63,674 | ₩62,655 | ₩63,593 | +1.17% | 371.9만 |
|---|
| 2026.06.22 | ₩62,642 | ₩63,084 | ₩62,025 | ₩62,669 | +0.04% | 412.9만 |
|---|
| 2026.06.18 | ₩61,664 | ₩63,004 | ₩61,650 | ₩62,253 | +0.96% | 693.6만 |
|---|
| 2026.06.17 | ₩63,607 | ₩64,103 | ₩61,529 | ₩61,838 | -2.78% | 857.5만 |
|---|
| 2026.06.16 | ₩63,580 | ₩64,465 | ₩63,406 | ₩63,928 | +0.55% | 296.9만 |
|---|
| 2026.06.15 | ₩62,722 | ₩63,875 | ₩62,401 | ₩63,446 | +1.15% | 427.8만 |
|---|
| 2026.06.12 | ₩62,990 | ₩63,473 | ₩62,414 | ₩63,031 | +0.06% | 322.8만 |
|---|
| 2026.06.11 | ₩62,548 | ₩63,017 | ₩62,387 | ₩62,548 | 0.00% | 441.4만 |
|---|
| 2026.06.10 | ₩62,025 | ₩62,427 | ₩61,235 | ₩62,226 | +0.32% | 320.5만 |
|---|
| 2026.06.09 | ₩61,462 | ₩61,958 | ₩60,993 | ₩61,529 | +0.11% | 612.7만 |
|---|
| 2026.06.08 | ₩62,066 | ₩62,226 | ₩61,020 | ₩61,261 | -1.30% | 417만 |
|---|
| 2026.06.05 | ₩61,516 | ₩62,655 | ₩61,395 | ₩62,213 | +1.13% | 388만 |
|---|
| 2026.06.04 | ₩61,570 | ₩61,784 | ₩60,431 | ₩61,168 | -0.65% | 638.2만 |
|---|
| 2026.06.03 | ₩60,886 | ₩62,052 | ₩60,819 | ₩61,034 | +0.24% | 713.8만 |
|---|
| 2026.06.02 | ₩61,007 | ₩61,583 | ₩60,658 | ₩60,739 | -0.44% | 541.9만 |
|---|
| 2026.06.01 | ₩61,798 | ₩62,253 | ₩60,779 | ₩60,819 | -1.58% | 411.9만 |
|---|
| 2026.05.29 | ₩61,932 | ₩62,427 | ₩61,664 | ₩62,173 | +0.39% | 572.9만 |
|---|
| 2026.05.28 | ₩62,682 | ₩62,977 | ₩61,838 | ₩61,905 | -1.24% | 390.2만 |
|---|
| 2026.05.27 | ₩62,374 | ₩63,178 | ₩62,066 | ₩62,695 | +0.52% | 540.6만 |
|---|
| 2026.05.26 | ₩62,374 | ₩62,789 | ₩62,012 | ₩62,508 | +0.21% | 543.7만 |
|---|
| 2026.05.22 | ₩61,007 | ₩62,173 | ₩60,940 | ₩62,066 | +1.74% | 445.2만 |
|---|
| 2026.05.21 | ₩60,712 | ₩61,034 | ₩59,827 | ₩60,980 | +0.44% | 320.6만 |
|---|
| 2026.05.20 | ₩60,591 | ₩61,288 | ₩60,444 | ₩60,900 | +0.51% | 404.3만 |
|---|
| 2026.05.19 | ₩59,399 | ₩60,551 | ₩59,211 | ₩60,404 | +1.69% | 446만 |
|---|
| 2026.05.18 | ₩59,412 | ₩59,600 | ₩59,023 | ₩59,399 | -0.02% | 427.4만 |
|---|
| 2026.05.15 | ₩59,854 | ₩60,283 | ₩58,608 | ₩58,728 | -1.88% | 484.5만 |
|---|
| 2026.05.14 | ₩59,117 | ₩59,814 | ₩59,117 | ₩59,640 | +0.88% | 326.8만 |
|---|
| 2026.05.13 | ₩59,626 | ₩59,626 | ₩58,795 | ₩59,131 | -0.83% | 385.9만 |
|---|
| 2026.05.12 | ₩59,774 | ₩60,203 | ₩59,332 | ₩59,921 | +0.25% | 440.8만 |
|---|
| 2026.05.11 | ₩59,613 | ₩59,935 | ₩59,358 | ₩59,774 | +0.27% | 469만 |
|---|
| 2026.05.08 | ₩60,591 | ₩60,980 | ₩59,345 | ₩59,412 | -1.95% | 638.9만 |
|---|
| 2026.05.07 | ₩60,270 | ₩60,551 | ₩59,948 | ₩60,538 | +0.44% | 496.3만 |
|---|
| 2026.05.06 | ₩61,369 | ₩61,838 | ₩60,725 | ₩61,047 | -0.52% | 896.6만 |
|---|
| 2026.05.05 | ₩62,655 | ₩62,897 | ₩61,422 | ₩61,489 | -1.86% | 823.6만 |
|---|
| 2026.05.04 | ₩62,494 | ₩63,419 | ₩62,025 | ₩62,695 | +0.32% | 1081.8만 |
|---|
| 2026.05.01 | ₩63,982 | ₩63,982 | ₩62,695 | ₩62,883 | -1.72% | 1148.8만 |
|---|
| 2026.04.30 | ₩65,912 | ₩66,783 | ₩63,057 | ₩63,687 | -3.38% | 1615.3만 |
|---|
| 2026.04.29 | ₩65,631 | ₩66,247 | ₩65,001 | ₩65,590 | -0.06% | 539만 |
|---|
| 2026.04.28 | ₩66,971 | ₩66,971 | ₩66,260 | ₩66,448 | -0.78% | 477.8만 |
|---|
| 2026.04.27 | ₩66,408 | ₩66,890 | ₩66,207 | ₩66,260 | -0.22% | 435.2만 |
|---|
| 2026.04.24 | ₩66,462 | ₩66,689 | ₩65,832 | ₩66,220 | -0.36% | 372.2만 |
|---|
| 2026.04.23 | ₩65,604 | ₩66,502 | ₩65,483 | ₩66,502 | +1.37% | 449만 |
|---|
| 2026.04.22 | ₩65,577 | ₩65,939 | ₩64,666 | ₩64,907 | -1.02% | 417.4만 |
|---|
| 2026.04.21 | ₩66,341 | ₩66,663 | ₩64,974 | ₩65,014 | -2.00% | 799.4만 |
|---|
| 2026.04.20 | ₩67,132 | ₩67,695 | ₩66,046 | ₩66,274 | -1.28% | 389.2만 |
|---|
| 2026.04.17 | ₩67,681 | ₩67,681 | ₩66,193 | ₩67,145 | -0.79% | 511만 |
|---|
| 2026.04.16 | ₩67,614 | ₩68,016 | ₩66,770 | ₩67,788 | +0.26% | 452.8만 |
|---|
| 2026.04.15 | ₩68,190 | ₩68,458 | ₩67,641 | ₩67,748 | -0.65% | 509.9만 |
|---|
| 2026.04.14 | ₩68,298 | ₩68,740 | ₩67,802 | ₩68,405 | +0.16% | 431.2만 |
|---|
| 2026.04.13 | ₩69,035 | ₩69,035 | ₩67,949 | ₩68,418 | -0.89% | 317.5만 |
|---|
| 2026.04.10 | ₩69,464 | ₩69,691 | ₩68,820 | ₩68,928 | -0.77% | 304.7만 |
|---|
| 2026.04.09 | ₩68,753 | ₩70,147 | ₩68,700 | ₩69,571 | +1.19% | 338만 |
|---|
| 2026.04.08 | ₩68,834 | ₩68,887 | ₩67,627 | ₩68,887 | +0.08% | 287.8만 |
|---|
| 2026.04.07 | ₩68,472 | ₩68,767 | ₩68,110 | ₩68,351 | -0.18% | 383.2만 |
|---|
| 2026.04.06 | ₩68,539 | ₩68,901 | ₩68,164 | ₩68,378 | -0.23% | 224.6만 |
|---|
| 2026.04.02 | ₩68,485 | ₩69,048 | ₩68,123 | ₩68,767 | +0.41% | 298.1만 |
|---|
| 2026.04.01 | ₩67,654 | ₩68,418 | ₩67,560 | ₩68,298 | +0.95% | 424.2만 |
|---|
| 2026.03.31 | ₩67,681 | ₩68,016 | ₩67,024 | ₩67,896 | +0.32% | 400.3만 |
|---|
| 2026.03.30 | ₩68,043 | ₩68,445 | ₩67,346 | ₩67,574 | -0.69% | 329.4만 |
|---|
| 2026.03.27 | ₩67,279 | ₩70,080 | ₩66,837 | ₩67,051 | -0.34% | 385.8만 |
|---|
| 2026.03.26 | ₩66,153 | ₩67,413 | ₩65,912 | ₩67,051 | +1.36% | 436.1만 |
|---|
| 2026.03.25 | ₩66,488 | ₩66,971 | ₩66,113 | ₩66,368 | -0.18% | 494.4만 |
|---|
| 2026.03.24 | ₩64,947 | ₩66,435 | ₩64,947 | ₩65,885 | +1.44% | 308.4만 |
|---|
| 2026.03.23 | ₩65,523 | ₩66,327 | ₩65,041 | ₩65,363 | -0.25% | 414만 |
|---|
| 2026.03.20 | ₩66,676 | ₩66,971 | ₩64,599 | ₩65,054 | -2.43% | 857만 |
|---|
| 2026.03.19 | ₩67,949 | ₩68,324 | ₩66,100 | ₩66,596 | -1.99% | 745.7만 |
|---|
| 2026.03.18 | ₩68,391 | ₩68,619 | ₩67,882 | ₩67,896 | -0.73% | 326.8만 |
|---|
| 2026.03.17 | ₩69,624 | ₩69,718 | ₩68,539 | ₩68,633 | -1.42% | 459만 |
|---|
| 2026.03.16 | ₩69,356 | ₩69,598 | ₩68,981 | ₩69,370 | +0.02% | 412.4만 |
|---|
| 2026.03.13 | ₩68,592 | ₩69,356 | ₩68,298 | ₩68,566 | -0.04% | 554.5만 |
|---|
| 2026.03.12 | ₩67,855 | ₩68,941 | ₩67,721 | ₩68,110 | +0.38% | 332.5만 |
|---|
| 2026.03.11 | ₩67,735 | ₩68,003 | ₩67,346 | ₩67,882 | +0.22% | 452.7만 |
|---|
| 2026.03.10 | ₩68,190 | ₩68,566 | ₩67,748 | ₩67,896 | -0.43% | 282.5만 |
|---|
| 2026.03.09 | ₩68,298 | ₩68,472 | ₩67,239 | ₩68,298 | 0.00% | 452.3만 |
|---|
| 2026.03.06 | ₩67,051 | ₩68,365 | ₩66,663 | ₩68,137 | +1.62% | 400.6만 |
|---|
| 2026.03.05 | ₩67,480 | ₩67,788 | ₩66,703 | ₩67,440 | -0.06% | 541만 |
|---|
| 2026.03.04 | ₩67,775 | ₩68,512 | ₩67,239 | ₩68,083 | +0.45% | 382.1만 |
|---|
| 2026.03.03 | ₩68,083 | ₩68,338 | ₩66,689 | ₩67,775 | -0.45% | 418.9만 |
|---|
| 2026.03.02 | ₩68,351 | ₩68,874 | ₩68,177 | ₩68,324 | -0.04% | 339.1만 |
|---|
| 2026.02.27 | ₩68,150 | ₩68,807 | ₩67,815 | ₩68,566 | +0.61% | 426.2만 |
|---|
| 2026.02.26 | ₩68,043 | ₩68,338 | ₩67,802 | ₩67,869 | -0.26% | 251만 |
|---|
| 2026.02.25 | ₩67,587 | ₩68,083 | ₩66,596 | ₩67,869 | +0.42% | 354.8만 |
|---|
| 2026.02.24 | ₩67,668 | ₩67,976 | ₩66,529 | ₩67,869 | +0.30% | 477.4만 |
|---|
| 2026.02.23 | ₩67,319 | ₩68,123 | ₩67,132 | ₩67,601 | +0.42% | 444.3만 |
|---|
| 2026.02.20 | ₩67,091 | ₩67,319 | ₩66,368 | ₩67,279 | +0.28% | 526.8만 |
|---|
| 2026.02.19 | ₩66,167 | ₩66,944 | ₩65,791 | ₩66,435 | +0.41% | 514.8만 |
|---|
| 2026.02.18 | ₩66,260 | ₩67,132 | ₩65,363 | ₩65,590 | -1.01% | 884.8만 |
|---|
| 2026.02.17 | ₩67,199 | ₩67,601 | ₩66,019 | ₩66,140 | -1.58% | 609.4만 |
|---|
| 2026.02.13 | ₩65,416 | ₩67,199 | ₩65,296 | ₩67,145 | +2.64% | 633.6만 |
|---|
| 2026.02.12 | ₩64,532 | ₩65,979 | ₩64,465 | ₩65,456 | +1.43% | 692.8만 |
|---|
| 2026.02.11 | ₩63,875 | ₩64,465 | ₩63,647 | ₩64,237 | +0.57% | 458.6만 |
|---|
| 2026.02.10 | ₩63,017 | ₩64,197 | ₩62,602 | ₩63,875 | +1.36% | 564.1만 |
|---|
| 2026.02.09 | ₩62,320 | ₩63,017 | ₩62,106 | ₩62,749 | +0.69% | 419.8만 |
|---|
| 2026.02.06 | ₩62,588 | ₩63,312 | ₩62,066 | ₩62,494 | -0.15% | 324만 |
|---|
| 2026.02.05 | ₩62,441 | ₩63,057 | ₩61,945 | ₩62,977 | +0.86% | 505.7만 |
|---|
| 2026.02.04 | ₩63,031 | ₩63,258 | ₩61,784 | ₩62,186 | -1.34% | 1075만 |
|---|
| 2026.02.03 | ₩63,124 | ₩64,116 | ₩62,454 | ₩62,843 | -0.45% | 831.1만 |
|---|
| 2026.02.02 | ₩63,486 | ₩63,928 | ₩62,897 | ₩62,977 | -0.80% | 332.9만 |
|---|
| 2026.01.30 | ₩63,111 | ₩63,540 | ₩62,722 | ₩63,446 | +0.53% | 506.4만 |
|---|
| 2026.01.29 | ₩63,754 | ₩64,250 | ₩62,964 | ₩63,433 | -0.50% | 407.3만 |
|---|
| 2026.01.28 | ₩63,500 | ₩63,902 | ₩63,191 | ₩63,540 | +0.06% | 372.6만 |
|---|
| 2026.01.27 | ₩63,057 | ₩63,741 | ₩62,387 | ₩63,687 | +1.00% | 470.9만 |
|---|
| 2026.01.26 | ₩62,803 | ₩63,178 | ₩62,280 | ₩62,682 | -0.19% | 406.7만 |
|---|
| 2026.01.23 | ₩63,191 | ₩63,191 | ₩61,744 | ₩62,401 | -1.25% | 417.2만 |
|---|
| 2026.01.22 | ₩63,459 | ₩63,526 | ₩62,226 | ₩63,057 | -0.63% | 497.7만 |
|---|
| 2026.01.21 | ₩63,768 | ₩63,808 | ₩62,682 | ₩63,486 | -0.44% | 484.4만 |
|---|
| 2026.01.20 | ₩62,977 | ₩63,580 | ₩62,695 | ₩63,339 | +0.57% | 536.1만 |
|---|
| 2026.01.16 | ₩62,427 | ₩63,500 | ₩62,240 | ₩63,446 | +1.63% | 868.8만 |
|---|
| 2026.01.15 | ₩61,985 | ₩62,695 | ₩61,784 | ₩62,414 | +0.69% | 462만 |
|---|
| 2026.01.14 | ₩60,725 | ₩61,972 | ₩60,699 | ₩61,851 | +1.85% | 623.9만 |
|---|
| 2026.01.13 | ₩59,881 | ₩60,725 | ₩59,814 | ₩60,712 | +1.39% | 357.3만 |
|---|
| 2026.01.12 | ₩59,680 | ₩60,256 | ₩59,626 | ₩59,948 | +0.45% | 310.3만 |
|---|
| 2026.01.09 | ₩60,203 | ₩60,578 | ₩59,680 | ₩59,841 | -0.60% | 411.4만 |
|---|
| 2026.01.08 | ₩59,640 | ₩60,270 | ₩59,519 | ₩59,894 | +0.43% | 372.8만 |
|---|
| 2026.01.07 | ₩60,350 | ₩60,390 | ₩59,372 | ₩59,720 | -1.04% | 372.5만 |
|---|
| 2026.01.06 | ₩60,042 | ₩60,431 | ₩59,573 | ₩60,095 | +0.09% | 466.3만 |
|---|
| 2026.01.05 | ₩60,538 | ₩60,538 | ₩59,439 | ₩60,015 | -0.86% | 419.5만 |
|---|
| 2026.01.02 | ₩60,122 | ₩60,873 | ₩59,734 | ₩60,658 | +0.89% | 273.3만 |
|---|
| 2025.12.31 | ₩60,310 | ₩60,364 | ₩59,961 | ₩60,002 | -0.51% | 211.1만 |
|---|
| 2025.12.30 | ₩60,095 | ₩60,350 | ₩60,042 | ₩60,256 | +0.27% | 252.6만 |
|---|
| 2025.12.29 | ₩60,162 | ₩60,578 | ₩60,109 | ₩60,162 | 0.00% | 474.1만 |
|---|
| 2025.12.26 | ₩60,069 | ₩60,243 | ₩59,881 | ₩60,109 | +0.07% | 150.6만 |
|---|
| 2025.12.24 | ₩59,881 | ₩60,189 | ₩59,787 | ₩60,109 | +0.38% | 127.4만 |
|---|
| 2025.12.23 | ₩59,506 | ₩59,881 | ₩59,318 | ₩59,827 | +0.54% | 373.9만 |
|---|
| 2025.12.22 | ₩59,251 | ₩59,640 | ₩58,849 | ₩59,533 | +0.48% | 290만 |
|---|
| 2025.12.19 | ₩59,801 | ₩59,868 | ₩59,265 | ₩59,278 | -0.87% | 1195.2만 |
|---|
| 2025.12.18 | ₩59,827 | ₩60,055 | ₩59,586 | ₩59,801 | -0.04% | 442.2만 |
|---|
| 2025.12.17 | ₩58,970 | ₩59,667 | ₩58,836 | ₩59,640 | +1.14% | 649.5만 |
|---|
| 2025.12.16 | ₩59,640 | ₩59,935 | ₩58,809 | ₩59,010 | -1.06% | 493만 |
|---|
| 2025.12.15 | ₩59,680 | ₩59,841 | ₩59,278 | ₩59,787 | +0.18% | 356.6만 |
|---|
| 2025.12.12 | ₩59,211 | ₩59,868 | ₩59,023 | ₩59,318 | +0.18% | 407만 |
|---|
| 2025.12.11 | ₩60,028 | ₩60,055 | ₩58,876 | ₩59,077 | -1.59% | 489.9만 |
|---|
| 2025.12.10 | ₩60,176 | ₩60,229 | ₩59,466 | ₩59,506 | -1.11% | 443.5만 |
|---|
| 2025.12.09 | ₩60,015 | ₩60,873 | ₩59,975 | ₩60,002 | -0.02% | 432.7만 |
|---|
| 2025.12.08 | ₩60,176 | ₩60,256 | ₩59,707 | ₩59,975 | -0.33% | 492만 |
|---|
| 2025.12.05 | ₩60,377 | ₩60,725 | ₩60,055 | ₩60,189 | -0.31% | 469.3만 |
|---|
| 2025.12.04 | ₩60,565 | ₩61,047 | ₩60,297 | ₩60,498 | -0.11% | 513.9만 |
|---|
| 2025.12.03 | ₩61,302 | ₩61,583 | ₩60,538 | ₩60,618 | -1.12% | 608.6만 |
|---|
| 2025.12.02 | ₩62,454 | ₩62,508 | ₩61,101 | ₩61,194 | -2.02% | 492.5만 |
|---|
| 2025.12.01 | ₩63,379 | ₩63,701 | ₩62,133 | ₩62,226 | -1.82% | 459만 |
|---|
| 2025.11.28 | ₩63,071 | ₩63,955 | ₩63,071 | ₩63,955 | +1.40% | 226.7만 |
|---|
| 2025.11.26 | ₩63,057 | ₩63,714 | ₩63,004 | ₩63,473 | +0.66% | 377.7만 |
|---|
| 2025.11.25 | ₩63,446 | ₩63,714 | ₩62,709 | ₩62,883 | -0.89% | 360.4만 |
|---|
| 2025.11.24 | ₩62,816 | ₩63,540 | ₩62,039 | ₩63,446 | +1.00% | 676.7만 |
|---|
| 2025.11.21 | ₩62,588 | ₩63,057 | ₩62,092 | ₩62,843 | +0.41% | 594.9만 |
|---|
| 2025.11.20 | ₩62,200 | ₩62,803 | ₩62,052 | ₩62,414 | +0.34% | 561.1만 |
|---|
| 2025.11.19 | ₩62,320 | ₩62,722 | ₩61,181 | ₩61,972 | -0.56% | 839.1만 |
|---|
| 2025.11.18 | ₩62,722 | ₩62,937 | ₩62,240 | ₩62,468 | -0.41% | 639.1만 |
|---|
| 2025.11.17 | ₩61,851 | ₩62,401 | ₩61,757 | ₩62,401 | +0.89% | 402.5만 |
|---|
| 2025.11.14 | ₩61,302 | ₩61,905 | ₩60,967 | ₩61,570 | +0.44% | 307.7만 |
|---|
| 2025.11.13 | ₩61,932 | ₩62,092 | ₩61,221 | ₩61,261 | -1.08% | 280.5만 |
|---|
| 2025.11.12 | ₩61,932 | ₩62,347 | ₩61,677 | ₩62,092 | +0.26% | 489.5만 |
|---|
| 2025.11.11 | ₩61,824 | ₩62,347 | ₩61,570 | ₩62,025 | +0.33% | 287.4만 |
|---|
| 2025.11.10 | ₩61,114 | ₩61,851 | ₩60,940 | ₩61,824 | +1.16% | 440.4만 |
|---|
| 2025.11.07 | ₩60,953 | ₩61,597 | ₩60,484 | ₩61,516 | +0.92% | 551.6만 |
|---|
| 2025.11.06 | ₩61,570 | ₩61,918 | ₩61,342 | ₩61,476 | -0.15% | 331.2만 |
|---|
| 2025.11.05 | ₩61,945 | ₩62,052 | ₩61,060 | ₩61,235 | -1.15% | 428.3만 |
|---|
| 2025.11.04 | ₩61,999 | ₩62,039 | ₩61,529 | ₩61,851 | -0.24% | 438.2만 |
|---|
| 2025.11.03 | ₩61,248 | ₩61,811 | ₩60,511 | ₩61,704 | +0.74% | 419만 |
|---|
| 2025.10.31 | ₩61,583 | ₩61,958 | ₩61,275 | ₩61,422 | -0.26% | 427.6만 |
|---|
| 2025.10.30 | ₩61,570 | ₩62,253 | ₩61,516 | ₩61,945 | +0.61% | 339.4만 |
|---|
| 2025.10.29 | ₩61,650 | ₩62,092 | ₩61,221 | ₩61,382 | -0.43% | 785.4만 |
|---|
| 2025.10.28 | ₩62,186 | ₩62,360 | ₩61,731 | ₩61,865 | -0.52% | 318.7만 |
|---|
| 2025.10.27 | ₩62,374 | ₩62,602 | ₩61,744 | ₩62,240 | -0.21% | 569.8만 |
|---|
| 2025.10.24 | ₩62,897 | ₩62,977 | ₩62,200 | ₩62,508 | -0.62% | 487.5만 |
|---|
| 2025.10.23 | ₩63,835 | ₩64,599 | ₩61,932 | ₩62,347 | -2.33% | 756만 |
|---|
| 2025.10.22 | ₩63,031 | ₩63,540 | ₩62,709 | ₩63,379 | +0.55% | 700.8만 |
|---|
| 2025.10.21 | ₩63,567 | ₩63,567 | ₩62,642 | ₩63,098 | -0.74% | 391.7만 |
|---|
| 2025.10.20 | ₩63,098 | ₩63,392 | ₩62,682 | ₩63,299 | +0.32% | 367.9만 |
|---|
| 2025.10.17 | ₩62,990 | ₩63,205 | ₩62,709 | ₩62,950 | -0.06% | 400.6만 |
|---|
| 2025.10.16 | ₩64,130 | ₩64,317 | ₩62,682 | ₩62,709 | -2.22% | 665.7만 |
|---|
| 2025.10.15 | ₩63,741 | ₩64,103 | ₩63,607 | ₩63,915 | +0.27% | 528.1만 |
|---|
| 2025.10.14 | ₩63,111 | ₩63,875 | ₩63,017 | ₩63,701 | +0.93% | 472.4만 |
|---|
| 2025.10.13 | ₩62,454 | ₩63,017 | ₩62,280 | ₩62,950 | +0.79% | 414.4만 |
|---|
| 2025.10.10 | ₩62,950 | ₩63,486 | ₩62,722 | ₩62,870 | -0.13% | 403.4만 |
|---|