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 | ₩60,122 | ₩60,604 | ₩59,974 | ₩60,349 | +0.38% | 290만 |
| 2026.10.07 | — | — | — | ₩59,397 | — | — |
| 2026.10.02 | ₩58,485 | ₩58,941 | ₩58,110 | ₩58,123 | -0.62% | 570.3만 |
| 2026.09.30 | — | — | — | ₩58,110 | — | — |
| 2026.09.28 | ₩57,949 | ₩58,043 | ₩57,225 | ₩57,694 | -0.44% | 348.1만 |
| 2026.09.25 | ₩57,842 | ₩58,164 | ₩57,412 | ₩58,070 | +0.39% | 412.1만 |
| 2026.09.24 | ₩58,606 | ₩58,794 | ₩57,895 | ₩57,922 | -1.17% | 402만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩60,215 | ₩60,712 | ₩59,954 | ₩59,987 | -0.38% | 286.3만 |
|---|
| 2026.09.21 | ₩60,685 | ₩60,765 | ₩60,202 | ₩60,309 | -0.62% | 328만 |
|---|
| 2026.09.18 | ₩61,047 | ₩61,154 | ₩60,537 | ₩60,698 | -0.57% | 559.4만 |
|---|
| 2026.09.17 | — | — | — | ₩61,329 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩60,859 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩60,792 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩61,463 | — | — |
|---|
| 2026.08.27 | ₩62,106 | ₩62,227 | ₩61,731 | ₩62,026 | -0.13% | 362.7만 |
|---|
| 2026.08.26 | ₩62,522 | ₩63,072 | ₩62,375 | ₩62,670 | +0.24% | 449.9만 |
|---|
| 2026.08.25 | ₩62,616 | ₩62,924 | ₩62,375 | ₩62,522 | -0.15% | 317.9만 |
|---|
| 2026.08.24 | ₩61,945 | ₩62,589 | ₩61,570 | ₩62,455 | +0.82% | 338.3만 |
|---|
| 2026.08.21 | ₩63,273 | ₩63,501 | ₩61,583 | ₩61,637 | -2.59% | 444.4만 |
|---|
| 2026.08.20 | ₩63,260 | ₩64,078 | ₩63,152 | ₩63,273 | +0.02% | 339.3만 |
|---|
| 2026.08.19 | ₩63,836 | ₩63,984 | ₩62,763 | ₩63,367 | -0.74% | 347.6만 |
|---|
| 2026.08.18 | ₩64,373 | ₩64,721 | ₩63,340 | ₩63,380 | -1.54% | 430.3만 |
|---|
| 2026.08.17 | ₩63,434 | ₩63,729 | ₩62,924 | ₩63,595 | +0.25% | 299.3만 |
|---|
| 2026.08.14 | ₩62,576 | ₩63,635 | ₩62,576 | ₩63,582 | +1.61% | 258.9만 |
|---|
| 2026.08.13 | ₩63,219 | ₩63,528 | ₩62,763 | ₩62,817 | -0.64% | 350만 |
|---|
| 2026.08.12 | ₩62,710 | ₩63,582 | ₩62,562 | ₩63,045 | +0.53% | 372.7만 |
|---|
| 2026.08.11 | ₩62,482 | ₩63,193 | ₩62,321 | ₩62,817 | +0.54% | 239.7만 |
|---|
| 2026.08.10 | ₩63,287 | ₩63,488 | ₩62,549 | ₩62,710 | -0.91% | 311.4만 |
|---|
| 2026.08.07 | ₩62,763 | ₩63,917 | ₩62,495 | ₩63,662 | +1.43% | 411.2만 |
|---|
| 2026.08.06 | ₩64,480 | ₩64,587 | ₩63,300 | ₩63,528 | -1.48% | 576.2만 |
|---|
| 2026.08.05 | ₩64,681 | ₩65,727 | ₩63,796 | ₩64,091 | -0.91% | 571.8만 |
|---|
| 2026.08.04 | ₩64,896 | ₩65,151 | ₩64,011 | ₩64,748 | -0.23% | 458.6만 |
|---|
| 2026.08.03 | ₩64,721 | ₩65,714 | ₩64,413 | ₩64,949 | +0.35% | 610.4만 |
|---|
| 2026.07.31 | ₩65,110 | ₩65,325 | ₩64,587 | ₩64,789 | -0.49% | 747만 |
|---|
| 2026.07.30 | ₩66,170 | ₩66,800 | ₩65,110 | ₩65,325 | -1.28% | 880.5만 |
|---|
| 2026.07.29 | ₩66,961 | ₩67,444 | ₩65,754 | ₩65,888 | -1.60% | 561.5만 |
|---|
| 2026.07.28 | ₩66,371 | ₩67,658 | ₩66,291 | ₩66,586 | +0.32% | 606.1만 |
|---|
| 2026.07.27 | ₩66,626 | ₩67,028 | ₩65,955 | ₩66,143 | -0.72% | 420.3만 |
|---|
| 2026.07.24 | ₩66,760 | ₩67,162 | ₩66,358 | ₩66,948 | +0.28% | 292.2만 |
|---|
| 2026.07.23 | ₩65,861 | ₩66,787 | ₩65,647 | ₩66,371 | +0.77% | 360.4만 |
|---|
| 2026.07.22 | ₩65,446 | ₩66,237 | ₩65,137 | ₩66,156 | +1.09% | 314.6만 |
|---|
| 2026.07.21 | ₩64,695 | ₩65,003 | ₩64,467 | ₩64,896 | +0.31% | 333.4만 |
|---|
| 2026.07.20 | ₩65,379 | ₩65,996 | ₩64,628 | ₩65,097 | -0.43% | 457.2만 |
|---|
| 2026.07.17 | ₩66,358 | ₩66,881 | ₩64,949 | ₩65,084 | -1.92% | 341.3만 |
|---|
| 2026.07.16 | ₩65,137 | ₩66,317 | ₩65,124 | ₩65,861 | +1.11% | 423.5만 |
|---|
| 2026.07.15 | ₩65,754 | ₩66,398 | ₩65,110 | ₩65,231 | -0.80% | 573.8만 |
|---|
| 2026.07.14 | ₩65,419 | ₩66,183 | ₩64,507 | ₩66,022 | +0.92% | 749.2만 |
|---|
| 2026.07.13 | ₩64,346 | ₩65,191 | ₩64,239 | ₩64,949 | +0.94% | 246.2만 |
|---|
| 2026.07.10 | ₩63,890 | ₩64,426 | ₩63,823 | ₩64,266 | +0.59% | 177.2만 |
|---|
| 2026.07.09 | ₩64,413 | ₩64,909 | ₩63,702 | ₩63,877 | -0.83% | 379.1만 |
|---|
| 2026.07.08 | ₩65,043 | ₩65,218 | ₩64,413 | ₩64,507 | -0.82% | 473.6만 |
|---|
| 2026.07.07 | ₩64,708 | ₩65,875 | ₩64,426 | ₩64,896 | +0.29% | 410.3만 |
|---|
| 2026.07.06 | ₩64,896 | ₩65,043 | ₩63,890 | ₩63,984 | -1.41% | 356.2만 |
|---|
| 2026.07.02 | ₩64,359 | ₩65,204 | ₩63,447 | ₩65,084 | +1.13% | 433.6만 |
|---|
| 2026.07.01 | ₩63,649 | ₩63,903 | ₩62,965 | ₩63,126 | -0.82% | 334.5만 |
|---|
| 2026.06.30 | ₩64,212 | ₩64,306 | ₩63,635 | ₩63,756 | -0.71% | 313.4만 |
|---|
| 2026.06.29 | ₩64,976 | ₩65,151 | ₩64,212 | ₩64,453 | -0.80% | 319.5만 |
|---|
| 2026.06.26 | ₩64,775 | ₩65,030 | ₩64,373 | ₩65,003 | +0.35% | 517.6만 |
|---|
| 2026.06.25 | ₩64,266 | ₩64,775 | ₩63,890 | ₩64,386 | +0.19% | 296.1만 |
|---|
| 2026.06.24 | ₩63,890 | ₩64,292 | ₩63,501 | ₩64,131 | +0.38% | 373만 |
|---|
| 2026.06.23 | ₩62,898 | ₩63,716 | ₩62,696 | ₩63,635 | +1.17% | 371.9만 |
|---|
| 2026.06.22 | ₩62,683 | ₩63,126 | ₩62,066 | ₩62,710 | +0.04% | 412.9만 |
|---|
| 2026.06.18 | ₩61,704 | ₩63,045 | ₩61,691 | ₩62,294 | +0.96% | 693.6만 |
|---|
| 2026.06.17 | ₩63,649 | ₩64,145 | ₩61,570 | ₩61,878 | -2.78% | 857.5만 |
|---|
| 2026.06.16 | ₩63,622 | ₩64,507 | ₩63,447 | ₩63,970 | +0.55% | 296.9만 |
|---|
| 2026.06.15 | ₩62,763 | ₩63,917 | ₩62,442 | ₩63,488 | +1.15% | 427.8만 |
|---|
| 2026.06.12 | ₩63,032 | ₩63,514 | ₩62,455 | ₩63,072 | +0.06% | 322.8만 |
|---|
| 2026.06.11 | ₩62,589 | ₩63,059 | ₩62,428 | ₩62,589 | 0.00% | 441.4만 |
|---|
| 2026.06.10 | ₩62,066 | ₩62,468 | ₩61,275 | ₩62,267 | +0.32% | 320.5만 |
|---|
| 2026.06.09 | ₩61,503 | ₩61,999 | ₩61,033 | ₩61,570 | +0.11% | 612.7만 |
|---|
| 2026.06.08 | ₩62,106 | ₩62,267 | ₩61,060 | ₩61,302 | -1.30% | 417만 |
|---|
| 2026.06.05 | ₩61,556 | ₩62,696 | ₩61,436 | ₩62,254 | +1.13% | 388만 |
|---|
| 2026.06.04 | ₩61,610 | ₩61,825 | ₩60,470 | ₩61,208 | -0.65% | 638.2만 |
|---|
| 2026.06.03 | ₩60,926 | ₩62,093 | ₩60,859 | ₩61,074 | +0.24% | 713.8만 |
|---|
| 2026.06.02 | ₩61,047 | ₩61,624 | ₩60,698 | ₩60,779 | -0.44% | 541.9만 |
|---|
| 2026.06.01 | ₩61,838 | ₩62,294 | ₩60,819 | ₩60,859 | -1.58% | 411.9만 |
|---|
| 2026.05.29 | ₩61,972 | ₩62,468 | ₩61,704 | ₩62,214 | +0.39% | 572.9만 |
|---|
| 2026.05.28 | ₩62,723 | ₩63,018 | ₩61,878 | ₩61,945 | -1.24% | 390.2만 |
|---|
| 2026.05.27 | ₩62,415 | ₩63,219 | ₩62,106 | ₩62,737 | +0.52% | 540.6만 |
|---|
| 2026.05.26 | ₩62,415 | ₩62,831 | ₩62,053 | ₩62,549 | +0.21% | 543.7만 |
|---|
| 2026.05.22 | ₩61,047 | ₩62,214 | ₩60,980 | ₩62,106 | +1.74% | 445.2만 |
|---|
| 2026.05.21 | ₩60,752 | ₩61,074 | ₩59,867 | ₩61,020 | +0.44% | 320.6만 |
|---|
| 2026.05.20 | ₩60,631 | ₩61,329 | ₩60,484 | ₩60,940 | +0.51% | 404.3만 |
|---|
| 2026.05.19 | ₩59,438 | ₩60,591 | ₩59,250 | ₩60,443 | +1.69% | 446만 |
|---|
| 2026.05.18 | ₩59,451 | ₩59,639 | ₩59,062 | ₩59,438 | -0.02% | 427.4만 |
|---|
| 2026.05.15 | ₩59,894 | ₩60,323 | ₩58,646 | ₩58,767 | -1.88% | 484.5만 |
|---|
| 2026.05.14 | ₩59,156 | ₩59,853 | ₩59,156 | ₩59,679 | +0.88% | 326.8만 |
|---|
| 2026.05.13 | ₩59,666 | ₩59,666 | ₩58,834 | ₩59,169 | -0.83% | 385.9만 |
|---|
| 2026.05.12 | ₩59,813 | ₩60,242 | ₩59,370 | ₩59,961 | +0.25% | 440.8만 |
|---|
| 2026.05.11 | ₩59,652 | ₩59,974 | ₩59,397 | ₩59,813 | +0.27% | 469만 |
|---|
| 2026.05.08 | ₩60,631 | ₩61,020 | ₩59,384 | ₩59,451 | -1.95% | 638.9만 |
|---|
| 2026.05.07 | ₩60,309 | ₩60,591 | ₩59,987 | ₩60,577 | +0.44% | 496.3만 |
|---|
| 2026.05.06 | ₩61,409 | ₩61,878 | ₩60,765 | ₩61,087 | -0.52% | 896.6만 |
|---|
| 2026.05.05 | ₩62,696 | ₩62,938 | ₩61,463 | ₩61,530 | -1.86% | 823.6만 |
|---|
| 2026.05.04 | ₩62,535 | ₩63,461 | ₩62,066 | ₩62,737 | +0.32% | 1081.8만 |
|---|
| 2026.05.01 | ₩64,024 | ₩64,024 | ₩62,737 | ₩62,924 | -1.72% | 1148.8만 |
|---|
| 2026.04.30 | ₩65,955 | ₩66,827 | ₩63,099 | ₩63,729 | -3.38% | 1615.3만 |
|---|
| 2026.04.29 | ₩65,674 | ₩66,291 | ₩65,043 | ₩65,633 | -0.06% | 539만 |
|---|
| 2026.04.28 | ₩67,015 | ₩67,015 | ₩66,304 | ₩66,492 | -0.78% | 477.8만 |
|---|
| 2026.04.27 | ₩66,452 | ₩66,934 | ₩66,250 | ₩66,304 | -0.22% | 435.2만 |
|---|
| 2026.04.24 | ₩66,505 | ₩66,733 | ₩65,875 | ₩66,264 | -0.36% | 372.2만 |
|---|
| 2026.04.23 | ₩65,647 | ₩66,545 | ₩65,526 | ₩66,545 | +1.37% | 449만 |
|---|
| 2026.04.22 | ₩65,620 | ₩65,982 | ₩64,708 | ₩64,949 | -1.02% | 417.4만 |
|---|
| 2026.04.21 | ₩66,384 | ₩66,706 | ₩65,017 | ₩65,057 | -2.00% | 799.4만 |
|---|
| 2026.04.20 | ₩67,176 | ₩67,739 | ₩66,089 | ₩66,317 | -1.28% | 389.2만 |
|---|
| 2026.04.17 | ₩67,726 | ₩67,726 | ₩66,237 | ₩67,189 | -0.79% | 511만 |
|---|
| 2026.04.16 | ₩67,658 | ₩68,061 | ₩66,814 | ₩67,833 | +0.26% | 452.8만 |
|---|
| 2026.04.15 | ₩68,235 | ₩68,503 | ₩67,685 | ₩67,793 | -0.65% | 509.9만 |
|---|
| 2026.04.14 | ₩68,342 | ₩68,785 | ₩67,846 | ₩68,450 | +0.16% | 431.2만 |
|---|
| 2026.04.13 | ₩69,080 | ₩69,080 | ₩67,994 | ₩68,463 | -0.89% | 317.5만 |
|---|
| 2026.04.10 | ₩69,509 | ₩69,737 | ₩68,865 | ₩68,973 | -0.77% | 304.7만 |
|---|
| 2026.04.09 | ₩68,798 | ₩70,193 | ₩68,745 | ₩69,617 | +1.19% | 338만 |
|---|
| 2026.04.08 | ₩68,879 | ₩68,933 | ₩67,672 | ₩68,933 | +0.08% | 287.8만 |
|---|
| 2026.04.07 | ₩68,517 | ₩68,812 | ₩68,155 | ₩68,396 | -0.18% | 383.2만 |
|---|
| 2026.04.06 | ₩68,584 | ₩68,946 | ₩68,208 | ₩68,423 | -0.23% | 224.6만 |
|---|
| 2026.04.02 | ₩68,530 | ₩69,093 | ₩68,168 | ₩68,812 | +0.41% | 298.1만 |
|---|
| 2026.04.01 | ₩67,699 | ₩68,463 | ₩67,605 | ₩68,342 | +0.95% | 424.2만 |
|---|
| 2026.03.31 | ₩67,726 | ₩68,061 | ₩67,068 | ₩67,940 | +0.32% | 400.3만 |
|---|
| 2026.03.30 | ₩68,088 | ₩68,490 | ₩67,390 | ₩67,618 | -0.69% | 329.4만 |
|---|
| 2026.03.27 | ₩67,323 | ₩70,126 | ₩66,881 | ₩67,095 | -0.34% | 385.8만 |
|---|
| 2026.03.26 | ₩66,197 | ₩67,457 | ₩65,955 | ₩67,095 | +1.36% | 436.1만 |
|---|
| 2026.03.25 | ₩66,532 | ₩67,015 | ₩66,156 | ₩66,411 | -0.18% | 494.4만 |
|---|
| 2026.03.24 | ₩64,990 | ₩66,478 | ₩64,990 | ₩65,928 | +1.44% | 308.4만 |
|---|
| 2026.03.23 | ₩65,566 | ₩66,371 | ₩65,084 | ₩65,405 | -0.25% | 414만 |
|---|
| 2026.03.20 | ₩66,720 | ₩67,015 | ₩64,641 | ₩65,097 | -2.43% | 857만 |
|---|
| 2026.03.19 | ₩67,994 | ₩68,369 | ₩66,143 | ₩66,639 | -1.99% | 745.7만 |
|---|
| 2026.03.18 | ₩68,436 | ₩68,664 | ₩67,927 | ₩67,940 | -0.73% | 326.8만 |
|---|
| 2026.03.17 | ₩69,670 | ₩69,764 | ₩68,584 | ₩68,678 | -1.42% | 459만 |
|---|
| 2026.03.16 | ₩69,402 | ₩69,643 | ₩69,026 | ₩69,415 | +0.02% | 412.4만 |
|---|
| 2026.03.13 | ₩68,637 | ₩69,402 | ₩68,342 | ₩68,611 | -0.04% | 554.5만 |
|---|
| 2026.03.12 | ₩67,900 | ₩68,986 | ₩67,766 | ₩68,155 | +0.38% | 332.5만 |
|---|
| 2026.03.11 | ₩67,779 | ₩68,047 | ₩67,390 | ₩67,927 | +0.22% | 452.7만 |
|---|
| 2026.03.10 | ₩68,235 | ₩68,611 | ₩67,793 | ₩67,940 | -0.43% | 282.5만 |
|---|
| 2026.03.09 | ₩68,342 | ₩68,517 | ₩67,283 | ₩68,342 | 0.00% | 452.3만 |
|---|
| 2026.03.06 | ₩67,095 | ₩68,410 | ₩66,706 | ₩68,182 | +1.62% | 400.6만 |
|---|
| 2026.03.05 | ₩67,524 | ₩67,833 | ₩66,747 | ₩67,484 | -0.06% | 541만 |
|---|
| 2026.03.04 | ₩67,819 | ₩68,557 | ₩67,283 | ₩68,128 | +0.45% | 382.1만 |
|---|
| 2026.03.03 | ₩68,128 | ₩68,383 | ₩66,733 | ₩67,819 | -0.45% | 418.9만 |
|---|
| 2026.03.02 | ₩68,396 | ₩68,919 | ₩68,222 | ₩68,369 | -0.04% | 339.1만 |
|---|
| 2026.02.27 | ₩68,195 | ₩68,852 | ₩67,860 | ₩68,611 | +0.61% | 426.2만 |
|---|
| 2026.02.26 | ₩68,088 | ₩68,383 | ₩67,846 | ₩67,913 | -0.26% | 251만 |
|---|
| 2026.02.25 | ₩67,632 | ₩68,128 | ₩66,639 | ₩67,913 | +0.42% | 354.8만 |
|---|
| 2026.02.24 | ₩67,712 | ₩68,021 | ₩66,572 | ₩67,913 | +0.30% | 477.4만 |
|---|
| 2026.02.23 | ₩67,363 | ₩68,168 | ₩67,176 | ₩67,645 | +0.42% | 444.3만 |
|---|
| 2026.02.20 | ₩67,135 | ₩67,363 | ₩66,411 | ₩67,323 | +0.28% | 526.8만 |
|---|
| 2026.02.19 | ₩66,210 | ₩66,988 | ₩65,835 | ₩66,478 | +0.41% | 514.8만 |
|---|
| 2026.02.18 | ₩66,304 | ₩67,176 | ₩65,405 | ₩65,633 | -1.01% | 884.8만 |
|---|
| 2026.02.17 | ₩67,243 | ₩67,645 | ₩66,063 | ₩66,183 | -1.58% | 609.4만 |
|---|
| 2026.02.13 | ₩65,459 | ₩67,243 | ₩65,338 | ₩67,189 | +2.64% | 633.6만 |
|---|
| 2026.02.12 | ₩64,574 | ₩66,022 | ₩64,507 | ₩65,499 | +1.43% | 692.8만 |
|---|
| 2026.02.11 | ₩63,917 | ₩64,507 | ₩63,689 | ₩64,279 | +0.57% | 458.6만 |
|---|
| 2026.02.10 | ₩63,059 | ₩64,239 | ₩62,643 | ₩63,917 | +1.36% | 564.1만 |
|---|
| 2026.02.09 | ₩62,361 | ₩63,059 | ₩62,147 | ₩62,790 | +0.69% | 419.8만 |
|---|
| 2026.02.06 | ₩62,629 | ₩63,354 | ₩62,106 | ₩62,535 | -0.15% | 324만 |
|---|
| 2026.02.05 | ₩62,482 | ₩63,099 | ₩61,986 | ₩63,018 | +0.86% | 505.7만 |
|---|
| 2026.02.04 | ₩63,072 | ₩63,300 | ₩61,825 | ₩62,227 | -1.34% | 1075만 |
|---|
| 2026.02.03 | ₩63,166 | ₩64,158 | ₩62,495 | ₩62,884 | -0.45% | 831.1만 |
|---|
| 2026.02.02 | ₩63,528 | ₩63,970 | ₩62,938 | ₩63,018 | -0.80% | 332.9만 |
|---|
| 2026.01.30 | ₩63,152 | ₩63,582 | ₩62,763 | ₩63,488 | +0.53% | 506.4만 |
|---|
| 2026.01.29 | ₩63,796 | ₩64,292 | ₩63,005 | ₩63,474 | -0.50% | 407.3만 |
|---|
| 2026.01.28 | ₩63,541 | ₩63,944 | ₩63,233 | ₩63,582 | +0.06% | 372.6만 |
|---|
| 2026.01.27 | ₩63,099 | ₩63,783 | ₩62,428 | ₩63,729 | +1.00% | 470.9만 |
|---|
| 2026.01.26 | ₩62,844 | ₩63,219 | ₩62,321 | ₩62,723 | -0.19% | 406.7만 |
|---|
| 2026.01.23 | ₩63,233 | ₩63,233 | ₩61,784 | ₩62,442 | -1.25% | 417.2만 |
|---|
| 2026.01.22 | ₩63,501 | ₩63,568 | ₩62,267 | ₩63,099 | -0.63% | 497.7만 |
|---|
| 2026.01.21 | ₩63,810 | ₩63,850 | ₩62,723 | ₩63,528 | -0.44% | 484.4만 |
|---|
| 2026.01.20 | ₩63,018 | ₩63,622 | ₩62,737 | ₩63,380 | +0.57% | 536.1만 |
|---|
| 2026.01.16 | ₩62,468 | ₩63,541 | ₩62,281 | ₩63,488 | +1.63% | 868.8만 |
|---|
| 2026.01.15 | ₩62,026 | ₩62,737 | ₩61,825 | ₩62,455 | +0.69% | 462만 |
|---|
| 2026.01.14 | ₩60,765 | ₩62,012 | ₩60,738 | ₩61,892 | +1.85% | 623.9만 |
|---|
| 2026.01.13 | ₩59,920 | ₩60,765 | ₩59,853 | ₩60,752 | +1.39% | 357.3만 |
|---|
| 2026.01.12 | ₩59,719 | ₩60,296 | ₩59,666 | ₩59,987 | +0.45% | 310.3만 |
|---|
| 2026.01.09 | ₩60,242 | ₩60,618 | ₩59,719 | ₩59,880 | -0.60% | 411.4만 |
|---|
| 2026.01.08 | ₩59,679 | ₩60,309 | ₩59,558 | ₩59,934 | +0.43% | 372.8만 |
|---|
| 2026.01.07 | ₩60,390 | ₩60,430 | ₩59,411 | ₩59,759 | -1.04% | 372.5만 |
|---|
| 2026.01.06 | ₩60,081 | ₩60,470 | ₩59,612 | ₩60,135 | +0.09% | 466.3만 |
|---|
| 2026.01.05 | ₩60,577 | ₩60,577 | ₩59,478 | ₩60,054 | -0.86% | 419.5만 |
|---|
| 2026.01.02 | ₩60,162 | ₩60,913 | ₩59,773 | ₩60,698 | +0.89% | 273.3만 |
|---|
| 2025.12.31 | ₩60,349 | ₩60,403 | ₩60,001 | ₩60,041 | -0.51% | 211.1만 |
|---|
| 2025.12.30 | ₩60,135 | ₩60,390 | ₩60,081 | ₩60,296 | +0.27% | 252.6만 |
|---|
| 2025.12.29 | ₩60,202 | ₩60,618 | ₩60,148 | ₩60,202 | 0.00% | 474.1만 |
|---|
| 2025.12.26 | ₩60,108 | ₩60,282 | ₩59,920 | ₩60,148 | +0.07% | 150.6만 |
|---|
| 2025.12.24 | ₩59,920 | ₩60,229 | ₩59,826 | ₩60,148 | +0.38% | 127.4만 |
|---|
| 2025.12.23 | ₩59,545 | ₩59,920 | ₩59,357 | ₩59,867 | +0.54% | 373.9만 |
|---|
| 2025.12.22 | ₩59,290 | ₩59,679 | ₩58,888 | ₩59,572 | +0.48% | 290만 |
|---|
| 2025.12.19 | ₩59,840 | ₩59,907 | ₩59,303 | ₩59,317 | -0.87% | 1195.2만 |
|---|
| 2025.12.18 | ₩59,867 | ₩60,095 | ₩59,625 | ₩59,840 | -0.04% | 442.2만 |
|---|
| 2025.12.17 | ₩59,008 | ₩59,706 | ₩58,874 | ₩59,679 | +1.14% | 649.5만 |
|---|
| 2025.12.16 | ₩59,679 | ₩59,974 | ₩58,847 | ₩59,049 | -1.06% | 493만 |
|---|
| 2025.12.15 | ₩59,719 | ₩59,880 | ₩59,317 | ₩59,826 | +0.18% | 356.6만 |
|---|
| 2025.12.12 | ₩59,250 | ₩59,907 | ₩59,062 | ₩59,357 | +0.18% | 407만 |
|---|
| 2025.12.11 | ₩60,068 | ₩60,095 | ₩58,915 | ₩59,116 | -1.59% | 489.9만 |
|---|
| 2025.12.10 | ₩60,215 | ₩60,269 | ₩59,505 | ₩59,545 | -1.11% | 443.5만 |
|---|
| 2025.12.09 | ₩60,054 | ₩60,913 | ₩60,014 | ₩60,041 | -0.02% | 432.7만 |
|---|
| 2025.12.08 | ₩60,215 | ₩60,296 | ₩59,746 | ₩60,014 | -0.33% | 492만 |
|---|
| 2025.12.05 | ₩60,417 | ₩60,765 | ₩60,095 | ₩60,229 | -0.31% | 469.3만 |
|---|
| 2025.12.04 | ₩60,604 | ₩61,087 | ₩60,336 | ₩60,537 | -0.11% | 513.9만 |
|---|
| 2025.12.03 | ₩61,342 | ₩61,624 | ₩60,577 | ₩60,658 | -1.12% | 608.6만 |
|---|
| 2025.12.02 | ₩62,495 | ₩62,549 | ₩61,141 | ₩61,235 | -2.02% | 492.5만 |
|---|
| 2025.12.01 | ₩63,421 | ₩63,742 | ₩62,173 | ₩62,267 | -1.82% | 459만 |
|---|
| 2025.11.28 | ₩63,112 | ₩63,997 | ₩63,112 | ₩63,997 | +1.40% | 226.7만 |
|---|
| 2025.11.26 | ₩63,099 | ₩63,756 | ₩63,045 | ₩63,514 | +0.66% | 377.7만 |
|---|
| 2025.11.25 | ₩63,488 | ₩63,756 | ₩62,750 | ₩62,924 | -0.89% | 360.4만 |
|---|
| 2025.11.24 | ₩62,857 | ₩63,582 | ₩62,080 | ₩63,488 | +1.00% | 676.7만 |
|---|
| 2025.11.21 | ₩62,629 | ₩63,099 | ₩62,133 | ₩62,884 | +0.41% | 594.9만 |
|---|
| 2025.11.20 | ₩62,240 | ₩62,844 | ₩62,093 | ₩62,455 | +0.34% | 561.1만 |
|---|
| 2025.11.19 | ₩62,361 | ₩62,763 | ₩61,221 | ₩62,012 | -0.56% | 839.1만 |
|---|
| 2025.11.18 | ₩62,763 | ₩62,978 | ₩62,281 | ₩62,509 | -0.41% | 639.1만 |
|---|
| 2025.11.17 | ₩61,892 | ₩62,442 | ₩61,798 | ₩62,442 | +0.89% | 402.5만 |
|---|
| 2025.11.14 | ₩61,342 | ₩61,945 | ₩61,007 | ₩61,610 | +0.44% | 307.7만 |
|---|
| 2025.11.13 | ₩61,972 | ₩62,133 | ₩61,261 | ₩61,302 | -1.08% | 280.5만 |
|---|
| 2025.11.12 | ₩61,972 | ₩62,388 | ₩61,717 | ₩62,133 | +0.26% | 489.5만 |
|---|
| 2025.11.11 | ₩61,865 | ₩62,388 | ₩61,610 | ₩62,066 | +0.33% | 287.4만 |
|---|
| 2025.11.10 | ₩61,154 | ₩61,892 | ₩60,980 | ₩61,865 | +1.16% | 440.4만 |
|---|
| 2025.11.07 | ₩60,993 | ₩61,637 | ₩60,524 | ₩61,556 | +0.92% | 551.6만 |
|---|
| 2025.11.06 | ₩61,610 | ₩61,959 | ₩61,382 | ₩61,516 | -0.15% | 331.2만 |
|---|
| 2025.11.05 | ₩61,986 | ₩62,093 | ₩61,101 | ₩61,275 | -1.15% | 428.3만 |
|---|
| 2025.11.04 | ₩62,039 | ₩62,080 | ₩61,570 | ₩61,892 | -0.24% | 438.2만 |
|---|
| 2025.11.03 | ₩61,288 | ₩61,852 | ₩60,551 | ₩61,744 | +0.74% | 419만 |
|---|
| 2025.10.31 | ₩61,624 | ₩61,999 | ₩61,315 | ₩61,463 | -0.26% | 427.6만 |
|---|
| 2025.10.30 | ₩61,610 | ₩62,294 | ₩61,556 | ₩61,986 | +0.61% | 339.4만 |
|---|
| 2025.10.29 | ₩61,691 | ₩62,133 | ₩61,261 | ₩61,422 | -0.43% | 785.4만 |
|---|
| 2025.10.28 | ₩62,227 | ₩62,401 | ₩61,771 | ₩61,905 | -0.52% | 318.7만 |
|---|
| 2025.10.27 | ₩62,415 | ₩62,643 | ₩61,784 | ₩62,281 | -0.21% | 569.8만 |
|---|
| 2025.10.24 | ₩62,938 | ₩63,018 | ₩62,240 | ₩62,549 | -0.62% | 487.5만 |
|---|
| 2025.10.23 | ₩63,877 | ₩64,641 | ₩61,972 | ₩62,388 | -2.33% | 756만 |
|---|
| 2025.10.22 | ₩63,072 | ₩63,582 | ₩62,750 | ₩63,421 | +0.55% | 700.8만 |
|---|
| 2025.10.21 | ₩63,608 | ₩63,608 | ₩62,683 | ₩63,139 | -0.74% | 391.7만 |
|---|
| 2025.10.20 | ₩63,139 | ₩63,434 | ₩62,723 | ₩63,340 | +0.32% | 367.9만 |
|---|
| 2025.10.17 | ₩63,032 | ₩63,246 | ₩62,750 | ₩62,991 | -0.06% | 400.6만 |
|---|
| 2025.10.16 | ₩64,172 | ₩64,359 | ₩62,723 | ₩62,750 | -2.22% | 665.7만 |
|---|
| 2025.10.15 | ₩63,783 | ₩64,145 | ₩63,649 | ₩63,957 | +0.27% | 528.1만 |
|---|
| 2025.10.14 | ₩63,152 | ₩63,917 | ₩63,059 | ₩63,742 | +0.93% | 472.4만 |
|---|
| 2025.10.13 | ₩62,495 | ₩63,059 | ₩62,321 | ₩62,991 | +0.79% | 414.4만 |
|---|
| 2025.10.10 | ₩62,991 | ₩63,528 | ₩62,763 | ₩62,911 | -0.13% | 403.4만 |
|---|
| 2025.10.09 | ₩63,099 | ₩63,313 | ₩62,562 | ₩62,589 | -0.81% | 570만 |
|---|
| 2025.10.08 | ₩62,522 | ₩63,501 | ₩62,308 | ₩62,603 | +0.13% | 645.3만 |
|---|
| 2025.10.07 | ₩62,308 | ₩62,924 | ₩61,919 | ₩62,240 | -0.11% | 577.5만 |
|---|
| 2025.10.06 | ₩61,530 | ₩62,214 | ₩61,463 | ₩62,187 | +1.07% | 363.5만 |
|---|
| 2025.10.03 | ₩61,141 | ₩61,986 | ₩61,060 | ₩61,597 | +0.75% | 378.5만 |
|---|
| 2025.10.02 | ₩61,422 | ₩62,053 | ₩60,940 | ₩60,966 | -0.74% | 447.5만 |
|---|
| 2025.10.01 | ₩61,583 | ₩61,838 | ₩61,355 | ₩61,650 | +0.11% | 350.7만 |
|---|
| 2025.09.30 | ₩60,886 | ₩61,865 | ₩60,846 | ₩61,449 | +0.93% | 701.4만 |
|---|
| 2025.09.29 | ₩60,564 | ₩60,966 | ₩59,894 | ₩60,899 | +0.55% | 595.7만 |
|---|
| 2025.09.26 | ₩59,679 | ₩60,980 | ₩59,558 | ₩60,926 | +2.09% | 822.2만 |
|---|
| 2025.09.25 | ₩59,330 | ₩59,786 | ₩58,834 | ₩59,330 | 0.00% | 520.8만 |
|---|
| 2025.09.24 | ₩58,901 | ₩59,330 | ₩58,794 | ₩59,116 | +0.36% | 266.4만 |
|---|
| 2025.09.23 | ₩58,164 | ₩58,767 | ₩57,922 | ₩58,740 | +0.99% | 314.5만 |
|---|
| 2025.09.22 | ₩58,029 | ₩58,284 | ₩57,667 | ₩58,110 | +0.14% | 374.4만 |
|---|
| 2025.09.19 | ₩58,257 | ₩58,391 | ₩57,828 | ₩57,949 | -0.53% | 605.2만 |
|---|
| 2025.09.18 | ₩57,801 | ₩58,566 | ₩57,734 | ₩58,244 | +0.77% | 205만 |
|---|
| 2025.09.17 | ₩58,096 | ₩58,472 | ₩57,949 | ₩58,257 | +0.28% | 269.3만 |
|---|
| 2025.09.16 | ₩58,284 | ₩58,499 | ₩57,734 | ₩57,734 | -0.94% | 291.3만 |
|---|
| 2025.09.15 | ₩58,646 | ₩58,915 | ₩58,445 | ₩58,459 | -0.32% | 227.6만 |
|---|
| 2025.09.12 | ₩58,351 | ₩58,794 | ₩58,217 | ₩58,740 | +0.67% | 276.7만 |
|---|
| 2025.09.11 | ₩57,868 | ₩58,539 | ₩57,627 | ₩58,459 | +1.02% | 332.3만 |
|---|
| 2025.09.10 | ₩57,868 | ₩58,056 | ₩57,493 | ₩57,989 | +0.21% | 467.2만 |
|---|
| 2025.09.09 | ₩57,842 | ₩58,324 | ₩57,761 | ₩58,150 | +0.53% | 262.3만 |
|---|
| 2025.09.08 | ₩58,365 | ₩58,633 | ₩57,681 | ₩58,083 | -0.48% | 408.1만 |
|---|
| 2025.09.05 | ₩58,445 | ₩58,633 | ₩57,976 | ₩58,311 | -0.23% | 250.4만 |
|---|
| 2025.09.04 | ₩58,552 | ₩58,754 | ₩57,882 | ₩58,298 | -0.44% | 277만 |
|---|
| 2025.09.03 | ₩58,083 | ₩58,324 | ₩57,748 | ₩58,204 | +0.21% | 230.5만 |
|---|
| 2025.09.02 | ₩58,324 | ₩58,539 | ₩57,936 | ₩58,298 | -0.05% | 315.3만 |
|---|
| 2025.08.29 | ₩58,231 | ₩58,780 | ₩58,231 | ₩58,499 | +0.46% | 402.8만 |
|---|
| 2025.08.28 | ₩58,700 | ₩58,740 | ₩58,177 | ₩58,418 | -0.48% | 307.4만 |
|---|