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 | ₩60,116 | ₩60,599 | ₩59,969 | ₩60,344 | +0.38% | 290만 |
| 2026.10.07 | — | — | — | ₩59,392 | — | — |
| 2026.10.02 | ₩58,480 | ₩58,936 | ₩58,105 | ₩58,118 | -0.62% | 570.3만 |
| 2026.09.30 | — | — | — | ₩58,105 | — | — |
| 2026.09.28 | ₩57,944 | ₩58,038 | ₩57,220 | ₩57,689 | -0.44% | 348.1만 |
| 2026.09.25 | ₩57,836 | ₩58,158 | ₩57,407 | ₩58,064 | +0.39% | 412.1만 |
| 2026.09.24 | ₩58,601 | ₩58,789 | ₩57,890 | ₩57,917 | -1.17% | 402만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩60,210 | ₩60,706 | ₩59,949 | ₩59,982 | -0.38% | 286.3만 |
|---|
| 2026.09.21 | ₩60,679 | ₩60,760 | ₩60,197 | ₩60,304 | -0.62% | 328만 |
|---|
| 2026.09.18 | ₩61,041 | ₩61,149 | ₩60,532 | ₩60,693 | -0.57% | 559.4만 |
|---|
| 2026.09.17 | — | — | — | ₩61,323 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩60,854 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩60,787 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩61,457 | — | — |
|---|
| 2026.08.27 | ₩62,101 | ₩62,221 | ₩61,725 | ₩62,020 | -0.13% | 362.7만 |
|---|
| 2026.08.26 | ₩62,516 | ₩63,066 | ₩62,369 | ₩62,664 | +0.24% | 449.9만 |
|---|
| 2026.08.25 | ₩62,610 | ₩62,919 | ₩62,369 | ₩62,516 | -0.15% | 317.9만 |
|---|
| 2026.08.24 | ₩61,940 | ₩62,584 | ₩61,564 | ₩62,449 | +0.82% | 338.3만 |
|---|
| 2026.08.21 | ₩63,267 | ₩63,495 | ₩61,578 | ₩61,631 | -2.59% | 444.4만 |
|---|
| 2026.08.20 | ₩63,254 | ₩64,072 | ₩63,147 | ₩63,267 | +0.02% | 339.3만 |
|---|
| 2026.08.19 | ₩63,831 | ₩63,978 | ₩62,758 | ₩63,361 | -0.74% | 347.6만 |
|---|
| 2026.08.18 | ₩64,367 | ₩64,716 | ₩63,334 | ₩63,375 | -1.54% | 430.3만 |
|---|
| 2026.08.17 | ₩63,428 | ₩63,723 | ₩62,919 | ₩63,589 | +0.25% | 299.3만 |
|---|
| 2026.08.14 | ₩62,570 | ₩63,630 | ₩62,570 | ₩63,576 | +1.61% | 258.9만 |
|---|
| 2026.08.13 | ₩63,214 | ₩63,522 | ₩62,758 | ₩62,812 | -0.64% | 350만 |
|---|
| 2026.08.12 | ₩62,704 | ₩63,576 | ₩62,557 | ₩63,039 | +0.53% | 372.7만 |
|---|
| 2026.08.11 | ₩62,476 | ₩63,187 | ₩62,315 | ₩62,812 | +0.54% | 239.7만 |
|---|
| 2026.08.10 | ₩63,281 | ₩63,482 | ₩62,543 | ₩62,704 | -0.91% | 311.4만 |
|---|
| 2026.08.07 | ₩62,758 | ₩63,911 | ₩62,490 | ₩63,656 | +1.43% | 411.2만 |
|---|
| 2026.08.06 | ₩64,474 | ₩64,582 | ₩63,294 | ₩63,522 | -1.48% | 576.2만 |
|---|
| 2026.08.05 | ₩64,675 | ₩65,721 | ₩63,790 | ₩64,085 | -0.91% | 571.8만 |
|---|
| 2026.08.04 | ₩64,890 | ₩65,145 | ₩64,005 | ₩64,743 | -0.23% | 458.6만 |
|---|
| 2026.08.03 | ₩64,716 | ₩65,708 | ₩64,407 | ₩64,944 | +0.35% | 610.4만 |
|---|
| 2026.07.31 | ₩65,105 | ₩65,319 | ₩64,582 | ₩64,783 | -0.49% | 747만 |
|---|
| 2026.07.30 | ₩66,164 | ₩66,794 | ₩65,105 | ₩65,319 | -1.28% | 880.5만 |
|---|
| 2026.07.29 | ₩66,955 | ₩67,438 | ₩65,748 | ₩65,882 | -1.60% | 561.5만 |
|---|
| 2026.07.28 | ₩66,365 | ₩67,652 | ₩66,285 | ₩66,580 | +0.32% | 606.1만 |
|---|
| 2026.07.27 | ₩66,620 | ₩67,022 | ₩65,949 | ₩66,137 | -0.72% | 420.3만 |
|---|
| 2026.07.24 | ₩66,754 | ₩67,156 | ₩66,352 | ₩66,942 | +0.28% | 292.2만 |
|---|
| 2026.07.23 | ₩65,856 | ₩66,781 | ₩65,641 | ₩66,365 | +0.77% | 360.4만 |
|---|
| 2026.07.22 | ₩65,440 | ₩66,231 | ₩65,131 | ₩66,151 | +1.09% | 314.6만 |
|---|
| 2026.07.21 | ₩64,689 | ₩64,997 | ₩64,461 | ₩64,890 | +0.31% | 333.4만 |
|---|
| 2026.07.20 | ₩65,373 | ₩65,990 | ₩64,622 | ₩65,091 | -0.43% | 457.2만 |
|---|
| 2026.07.17 | ₩66,352 | ₩66,875 | ₩64,944 | ₩65,078 | -1.92% | 341.3만 |
|---|
| 2026.07.16 | ₩65,131 | ₩66,311 | ₩65,118 | ₩65,856 | +1.11% | 423.5만 |
|---|
| 2026.07.15 | ₩65,748 | ₩66,392 | ₩65,105 | ₩65,225 | -0.80% | 573.8만 |
|---|
| 2026.07.14 | ₩65,413 | ₩66,177 | ₩64,501 | ₩66,016 | +0.92% | 749.2만 |
|---|
| 2026.07.13 | ₩64,340 | ₩65,185 | ₩64,233 | ₩64,944 | +0.94% | 246.2만 |
|---|
| 2026.07.10 | ₩63,884 | ₩64,421 | ₩63,817 | ₩64,260 | +0.59% | 177.2만 |
|---|
| 2026.07.09 | ₩64,407 | ₩64,903 | ₩63,697 | ₩63,871 | -0.83% | 379.1만 |
|---|
| 2026.07.08 | ₩65,038 | ₩65,212 | ₩64,407 | ₩64,501 | -0.82% | 473.6만 |
|---|
| 2026.07.07 | ₩64,702 | ₩65,869 | ₩64,421 | ₩64,890 | +0.29% | 410.3만 |
|---|
| 2026.07.06 | ₩64,890 | ₩65,038 | ₩63,884 | ₩63,978 | -1.41% | 356.2만 |
|---|
| 2026.07.02 | ₩64,354 | ₩65,198 | ₩63,442 | ₩65,078 | +1.13% | 433.6만 |
|---|
| 2026.07.01 | ₩63,643 | ₩63,898 | ₩62,959 | ₩63,120 | -0.82% | 334.5만 |
|---|
| 2026.06.30 | ₩64,206 | ₩64,300 | ₩63,630 | ₩63,750 | -0.71% | 313.4만 |
|---|
| 2026.06.29 | ₩64,970 | ₩65,145 | ₩64,206 | ₩64,448 | -0.80% | 319.5만 |
|---|
| 2026.06.26 | ₩64,769 | ₩65,024 | ₩64,367 | ₩64,997 | +0.35% | 517.6만 |
|---|
| 2026.06.25 | ₩64,260 | ₩64,769 | ₩63,884 | ₩64,380 | +0.19% | 296.1만 |
|---|
| 2026.06.24 | ₩63,884 | ₩64,287 | ₩63,495 | ₩64,126 | +0.38% | 373만 |
|---|
| 2026.06.23 | ₩62,892 | ₩63,710 | ₩62,691 | ₩63,630 | +1.17% | 371.9만 |
|---|
| 2026.06.22 | ₩62,677 | ₩63,120 | ₩62,061 | ₩62,704 | +0.04% | 412.9만 |
|---|
| 2026.06.18 | ₩61,698 | ₩63,039 | ₩61,685 | ₩62,289 | +0.96% | 693.6만 |
|---|
| 2026.06.17 | ₩63,643 | ₩64,139 | ₩61,564 | ₩61,873 | -2.78% | 857.5만 |
|---|
| 2026.06.16 | ₩63,616 | ₩64,501 | ₩63,442 | ₩63,965 | +0.55% | 296.9만 |
|---|
| 2026.06.15 | ₩62,758 | ₩63,911 | ₩62,436 | ₩63,482 | +1.15% | 427.8만 |
|---|
| 2026.06.12 | ₩63,026 | ₩63,509 | ₩62,449 | ₩63,066 | +0.06% | 322.8만 |
|---|
| 2026.06.11 | ₩62,584 | ₩63,053 | ₩62,423 | ₩62,584 | 0.00% | 441.4만 |
|---|
| 2026.06.10 | ₩62,061 | ₩62,463 | ₩61,269 | ₩62,262 | +0.32% | 320.5만 |
|---|
| 2026.06.09 | ₩61,497 | ₩61,994 | ₩61,028 | ₩61,564 | +0.11% | 612.7만 |
|---|
| 2026.06.08 | ₩62,101 | ₩62,262 | ₩61,055 | ₩61,296 | -1.30% | 417만 |
|---|
| 2026.06.05 | ₩61,551 | ₩62,691 | ₩61,430 | ₩62,248 | +1.13% | 388만 |
|---|
| 2026.06.04 | ₩61,605 | ₩61,819 | ₩60,465 | ₩61,202 | -0.65% | 638.2만 |
|---|
| 2026.06.03 | ₩60,921 | ₩62,087 | ₩60,854 | ₩61,068 | +0.24% | 713.8만 |
|---|
| 2026.06.02 | ₩61,041 | ₩61,618 | ₩60,693 | ₩60,773 | -0.44% | 541.9만 |
|---|
| 2026.06.01 | ₩61,833 | ₩62,289 | ₩60,813 | ₩60,854 | -1.58% | 411.9만 |
|---|
| 2026.05.29 | ₩61,967 | ₩62,463 | ₩61,698 | ₩62,208 | +0.39% | 572.9만 |
|---|
| 2026.05.28 | ₩62,718 | ₩63,013 | ₩61,873 | ₩61,940 | -1.24% | 390.2만 |
|---|
| 2026.05.27 | ₩62,409 | ₩63,214 | ₩62,101 | ₩62,731 | +0.52% | 540.6만 |
|---|
| 2026.05.26 | ₩62,409 | ₩62,825 | ₩62,047 | ₩62,543 | +0.21% | 543.7만 |
|---|
| 2026.05.22 | ₩61,041 | ₩62,208 | ₩60,974 | ₩62,101 | +1.74% | 445.2만 |
|---|
| 2026.05.21 | ₩60,746 | ₩61,068 | ₩59,861 | ₩61,015 | +0.44% | 320.6만 |
|---|
| 2026.05.20 | ₩60,626 | ₩61,323 | ₩60,478 | ₩60,934 | +0.51% | 404.3만 |
|---|
| 2026.05.19 | ₩59,432 | ₩60,585 | ₩59,244 | ₩60,438 | +1.69% | 446만 |
|---|
| 2026.05.18 | ₩59,446 | ₩59,633 | ₩59,057 | ₩59,432 | -0.02% | 427.4만 |
|---|
| 2026.05.15 | ₩59,888 | ₩60,317 | ₩58,641 | ₩58,762 | -1.88% | 484.5만 |
|---|
| 2026.05.14 | ₩59,151 | ₩59,848 | ₩59,151 | ₩59,674 | +0.88% | 326.8만 |
|---|
| 2026.05.13 | ₩59,660 | ₩59,660 | ₩58,829 | ₩59,164 | -0.83% | 385.9만 |
|---|
| 2026.05.12 | ₩59,808 | ₩60,237 | ₩59,365 | ₩59,955 | +0.25% | 440.8만 |
|---|
| 2026.05.11 | ₩59,647 | ₩59,969 | ₩59,392 | ₩59,808 | +0.27% | 469만 |
|---|
| 2026.05.08 | ₩60,626 | ₩61,015 | ₩59,379 | ₩59,446 | -1.95% | 638.9만 |
|---|
| 2026.05.07 | ₩60,304 | ₩60,585 | ₩59,982 | ₩60,572 | +0.44% | 496.3만 |
|---|
| 2026.05.06 | ₩61,403 | ₩61,873 | ₩60,760 | ₩61,082 | -0.52% | 896.6만 |
|---|
| 2026.05.05 | ₩62,691 | ₩62,932 | ₩61,457 | ₩61,524 | -1.86% | 823.6만 |
|---|
| 2026.05.04 | ₩62,530 | ₩63,455 | ₩62,061 | ₩62,731 | +0.32% | 1081.8만 |
|---|
| 2026.05.01 | ₩64,018 | ₩64,018 | ₩62,731 | ₩62,919 | -1.72% | 1148.8만 |
|---|
| 2026.04.30 | ₩65,949 | ₩66,821 | ₩63,093 | ₩63,723 | -3.38% | 1615.3만 |
|---|
| 2026.04.29 | ₩65,668 | ₩66,285 | ₩65,038 | ₩65,628 | -0.06% | 539만 |
|---|
| 2026.04.28 | ₩67,009 | ₩67,009 | ₩66,298 | ₩66,486 | -0.78% | 477.8만 |
|---|
| 2026.04.27 | ₩66,446 | ₩66,928 | ₩66,244 | ₩66,298 | -0.22% | 435.2만 |
|---|
| 2026.04.24 | ₩66,499 | ₩66,727 | ₩65,869 | ₩66,258 | -0.36% | 372.2만 |
|---|
| 2026.04.23 | ₩65,641 | ₩66,539 | ₩65,520 | ₩66,539 | +1.37% | 449만 |
|---|
| 2026.04.22 | ₩65,614 | ₩65,976 | ₩64,702 | ₩64,944 | -1.02% | 417.4만 |
|---|
| 2026.04.21 | ₩66,379 | ₩66,700 | ₩65,011 | ₩65,051 | -2.00% | 799.4만 |
|---|
| 2026.04.20 | ₩67,170 | ₩67,733 | ₩66,083 | ₩66,311 | -1.28% | 389.2만 |
|---|
| 2026.04.17 | ₩67,719 | ₩67,719 | ₩66,231 | ₩67,183 | -0.79% | 511만 |
|---|
| 2026.04.16 | ₩67,652 | ₩68,055 | ₩66,808 | ₩67,827 | +0.26% | 452.8만 |
|---|
| 2026.04.15 | ₩68,229 | ₩68,497 | ₩67,679 | ₩67,787 | -0.65% | 509.9만 |
|---|
| 2026.04.14 | ₩68,336 | ₩68,779 | ₩67,840 | ₩68,444 | +0.16% | 431.2만 |
|---|
| 2026.04.13 | ₩69,074 | ₩69,074 | ₩67,988 | ₩68,457 | -0.89% | 317.5만 |
|---|
| 2026.04.10 | ₩69,503 | ₩69,731 | ₩68,859 | ₩68,967 | -0.77% | 304.7만 |
|---|
| 2026.04.09 | ₩68,792 | ₩70,187 | ₩68,739 | ₩69,610 | +1.19% | 338만 |
|---|
| 2026.04.08 | ₩68,873 | ₩68,926 | ₩67,666 | ₩68,926 | +0.08% | 287.8만 |
|---|
| 2026.04.07 | ₩68,511 | ₩68,806 | ₩68,149 | ₩68,390 | -0.18% | 383.2만 |
|---|
| 2026.04.06 | ₩68,578 | ₩68,940 | ₩68,202 | ₩68,417 | -0.23% | 224.6만 |
|---|
| 2026.04.02 | ₩68,524 | ₩69,087 | ₩68,162 | ₩68,806 | +0.41% | 298.1만 |
|---|
| 2026.04.01 | ₩67,693 | ₩68,457 | ₩67,599 | ₩68,336 | +0.95% | 424.2만 |
|---|
| 2026.03.31 | ₩67,719 | ₩68,055 | ₩67,062 | ₩67,934 | +0.32% | 400.3만 |
|---|
| 2026.03.30 | ₩68,082 | ₩68,484 | ₩67,384 | ₩67,612 | -0.69% | 329.4만 |
|---|
| 2026.03.27 | ₩67,317 | ₩70,120 | ₩66,875 | ₩67,089 | -0.34% | 385.8만 |
|---|
| 2026.03.26 | ₩66,191 | ₩67,451 | ₩65,949 | ₩67,089 | +1.36% | 436.1만 |
|---|
| 2026.03.25 | ₩66,526 | ₩67,009 | ₩66,151 | ₩66,405 | -0.18% | 494.4만 |
|---|
| 2026.03.24 | ₩64,984 | ₩66,472 | ₩64,984 | ₩65,923 | +1.44% | 308.4만 |
|---|
| 2026.03.23 | ₩65,561 | ₩66,365 | ₩65,078 | ₩65,400 | -0.25% | 414만 |
|---|
| 2026.03.20 | ₩66,714 | ₩67,009 | ₩64,635 | ₩65,091 | -2.43% | 857만 |
|---|
| 2026.03.19 | ₩67,988 | ₩68,363 | ₩66,137 | ₩66,633 | -1.99% | 745.7만 |
|---|
| 2026.03.18 | ₩68,430 | ₩68,658 | ₩67,921 | ₩67,934 | -0.73% | 326.8만 |
|---|
| 2026.03.17 | ₩69,664 | ₩69,758 | ₩68,578 | ₩68,672 | -1.42% | 459만 |
|---|
| 2026.03.16 | ₩69,396 | ₩69,637 | ₩69,020 | ₩69,409 | +0.02% | 412.4만 |
|---|
| 2026.03.13 | ₩68,631 | ₩69,396 | ₩68,336 | ₩68,605 | -0.04% | 554.5만 |
|---|
| 2026.03.12 | ₩67,894 | ₩68,980 | ₩67,760 | ₩68,149 | +0.38% | 332.5만 |
|---|
| 2026.03.11 | ₩67,773 | ₩68,041 | ₩67,384 | ₩67,921 | +0.22% | 452.7만 |
|---|
| 2026.03.10 | ₩68,229 | ₩68,605 | ₩67,787 | ₩67,934 | -0.43% | 282.5만 |
|---|
| 2026.03.09 | ₩68,336 | ₩68,511 | ₩67,277 | ₩68,336 | 0.00% | 452.3만 |
|---|
| 2026.03.06 | ₩67,089 | ₩68,403 | ₩66,700 | ₩68,175 | +1.62% | 400.6만 |
|---|
| 2026.03.05 | ₩67,518 | ₩67,827 | ₩66,741 | ₩67,478 | -0.06% | 541만 |
|---|
| 2026.03.04 | ₩67,813 | ₩68,551 | ₩67,277 | ₩68,122 | +0.45% | 382.1만 |
|---|
| 2026.03.03 | ₩68,122 | ₩68,377 | ₩66,727 | ₩67,813 | -0.45% | 418.9만 |
|---|
| 2026.03.02 | ₩68,390 | ₩68,913 | ₩68,216 | ₩68,363 | -0.04% | 339.1만 |
|---|
| 2026.02.27 | ₩68,189 | ₩68,846 | ₩67,854 | ₩68,605 | +0.61% | 426.2만 |
|---|
| 2026.02.26 | ₩68,082 | ₩68,377 | ₩67,840 | ₩67,907 | -0.26% | 251만 |
|---|
| 2026.02.25 | ₩67,626 | ₩68,122 | ₩66,633 | ₩67,907 | +0.42% | 354.8만 |
|---|
| 2026.02.24 | ₩67,706 | ₩68,015 | ₩66,566 | ₩67,907 | +0.30% | 477.4만 |
|---|
| 2026.02.23 | ₩67,357 | ₩68,162 | ₩67,170 | ₩67,639 | +0.42% | 444.3만 |
|---|
| 2026.02.20 | ₩67,129 | ₩67,357 | ₩66,405 | ₩67,317 | +0.28% | 526.8만 |
|---|
| 2026.02.19 | ₩66,204 | ₩66,982 | ₩65,829 | ₩66,472 | +0.41% | 514.8만 |
|---|
| 2026.02.18 | ₩66,298 | ₩67,170 | ₩65,400 | ₩65,628 | -1.01% | 884.8만 |
|---|
| 2026.02.17 | ₩67,237 | ₩67,639 | ₩66,057 | ₩66,177 | -1.58% | 609.4만 |
|---|
| 2026.02.13 | ₩65,453 | ₩67,237 | ₩65,333 | ₩67,183 | +2.64% | 633.6만 |
|---|
| 2026.02.12 | ₩64,568 | ₩66,016 | ₩64,501 | ₩65,493 | +1.43% | 692.8만 |
|---|
| 2026.02.11 | ₩63,911 | ₩64,501 | ₩63,683 | ₩64,273 | +0.57% | 458.6만 |
|---|
| 2026.02.10 | ₩63,053 | ₩64,233 | ₩62,637 | ₩63,911 | +1.36% | 564.1만 |
|---|
| 2026.02.09 | ₩62,356 | ₩63,053 | ₩62,141 | ₩62,785 | +0.69% | 419.8만 |
|---|
| 2026.02.06 | ₩62,624 | ₩63,348 | ₩62,101 | ₩62,530 | -0.15% | 324만 |
|---|
| 2026.02.05 | ₩62,476 | ₩63,093 | ₩61,980 | ₩63,013 | +0.86% | 505.7만 |
|---|
| 2026.02.04 | ₩63,066 | ₩63,294 | ₩61,819 | ₩62,221 | -1.34% | 1075만 |
|---|
| 2026.02.03 | ₩63,160 | ₩64,152 | ₩62,490 | ₩62,879 | -0.45% | 831.1만 |
|---|
| 2026.02.02 | ₩63,522 | ₩63,965 | ₩62,932 | ₩63,013 | -0.80% | 332.9만 |
|---|
| 2026.01.30 | ₩63,147 | ₩63,576 | ₩62,758 | ₩63,482 | +0.53% | 506.4만 |
|---|
| 2026.01.29 | ₩63,790 | ₩64,287 | ₩62,999 | ₩63,469 | -0.50% | 407.3만 |
|---|
| 2026.01.28 | ₩63,536 | ₩63,938 | ₩63,227 | ₩63,576 | +0.06% | 372.6만 |
|---|
| 2026.01.27 | ₩63,093 | ₩63,777 | ₩62,423 | ₩63,723 | +1.00% | 470.9만 |
|---|
| 2026.01.26 | ₩62,838 | ₩63,214 | ₩62,315 | ₩62,718 | -0.19% | 406.7만 |
|---|
| 2026.01.23 | ₩63,227 | ₩63,227 | ₩61,779 | ₩62,436 | -1.25% | 417.2만 |
|---|
| 2026.01.22 | ₩63,495 | ₩63,562 | ₩62,262 | ₩63,093 | -0.63% | 497.7만 |
|---|
| 2026.01.21 | ₩63,804 | ₩63,844 | ₩62,718 | ₩63,522 | -0.44% | 484.4만 |
|---|
| 2026.01.20 | ₩63,013 | ₩63,616 | ₩62,731 | ₩63,375 | +0.57% | 536.1만 |
|---|
| 2026.01.16 | ₩62,463 | ₩63,536 | ₩62,275 | ₩63,482 | +1.63% | 868.8만 |
|---|
| 2026.01.15 | ₩62,020 | ₩62,731 | ₩61,819 | ₩62,449 | +0.69% | 462만 |
|---|
| 2026.01.14 | ₩60,760 | ₩62,007 | ₩60,733 | ₩61,886 | +1.85% | 623.9만 |
|---|
| 2026.01.13 | ₩59,915 | ₩60,760 | ₩59,848 | ₩60,746 | +1.39% | 357.3만 |
|---|
| 2026.01.12 | ₩59,714 | ₩60,290 | ₩59,660 | ₩59,982 | +0.45% | 310.3만 |
|---|
| 2026.01.09 | ₩60,237 | ₩60,612 | ₩59,714 | ₩59,875 | -0.60% | 411.4만 |
|---|
| 2026.01.08 | ₩59,674 | ₩60,304 | ₩59,553 | ₩59,928 | +0.43% | 372.8만 |
|---|
| 2026.01.07 | ₩60,384 | ₩60,425 | ₩59,405 | ₩59,754 | -1.04% | 372.5만 |
|---|
| 2026.01.06 | ₩60,076 | ₩60,465 | ₩59,607 | ₩60,130 | +0.09% | 466.3만 |
|---|
| 2026.01.05 | ₩60,572 | ₩60,572 | ₩59,472 | ₩60,049 | -0.86% | 419.5만 |
|---|
| 2026.01.02 | ₩60,156 | ₩60,907 | ₩59,767 | ₩60,693 | +0.89% | 273.3만 |
|---|
| 2025.12.31 | ₩60,344 | ₩60,398 | ₩59,995 | ₩60,036 | -0.51% | 211.1만 |
|---|
| 2025.12.30 | ₩60,130 | ₩60,384 | ₩60,076 | ₩60,290 | +0.27% | 252.6만 |
|---|
| 2025.12.29 | ₩60,197 | ₩60,612 | ₩60,143 | ₩60,197 | 0.00% | 474.1만 |
|---|
| 2025.12.26 | ₩60,103 | ₩60,277 | ₩59,915 | ₩60,143 | +0.07% | 150.6만 |
|---|
| 2025.12.24 | ₩59,915 | ₩60,223 | ₩59,821 | ₩60,143 | +0.38% | 127.4만 |
|---|
| 2025.12.23 | ₩59,540 | ₩59,915 | ₩59,352 | ₩59,861 | +0.54% | 373.9만 |
|---|
| 2025.12.22 | ₩59,285 | ₩59,674 | ₩58,882 | ₩59,566 | +0.48% | 290만 |
|---|
| 2025.12.19 | ₩59,835 | ₩59,902 | ₩59,298 | ₩59,312 | -0.87% | 1195.2만 |
|---|
| 2025.12.18 | ₩59,861 | ₩60,089 | ₩59,620 | ₩59,835 | -0.04% | 442.2만 |
|---|
| 2025.12.17 | ₩59,003 | ₩59,700 | ₩58,869 | ₩59,674 | +1.14% | 649.5만 |
|---|
| 2025.12.16 | ₩59,674 | ₩59,969 | ₩58,842 | ₩59,043 | -1.06% | 493만 |
|---|
| 2025.12.15 | ₩59,714 | ₩59,875 | ₩59,312 | ₩59,821 | +0.18% | 356.6만 |
|---|
| 2025.12.12 | ₩59,244 | ₩59,902 | ₩59,057 | ₩59,352 | +0.18% | 407만 |
|---|
| 2025.12.11 | ₩60,062 | ₩60,089 | ₩58,909 | ₩59,110 | -1.59% | 489.9만 |
|---|
| 2025.12.10 | ₩60,210 | ₩60,264 | ₩59,499 | ₩59,540 | -1.11% | 443.5만 |
|---|
| 2025.12.09 | ₩60,049 | ₩60,907 | ₩60,009 | ₩60,036 | -0.02% | 432.7만 |
|---|
| 2025.12.08 | ₩60,210 | ₩60,290 | ₩59,741 | ₩60,009 | -0.33% | 492만 |
|---|
| 2025.12.05 | ₩60,411 | ₩60,760 | ₩60,089 | ₩60,223 | -0.31% | 469.3만 |
|---|
| 2025.12.04 | ₩60,599 | ₩61,082 | ₩60,331 | ₩60,532 | -0.11% | 513.9만 |
|---|
| 2025.12.03 | ₩61,336 | ₩61,618 | ₩60,572 | ₩60,653 | -1.12% | 608.6만 |
|---|
| 2025.12.02 | ₩62,490 | ₩62,543 | ₩61,135 | ₩61,229 | -2.02% | 492.5만 |
|---|
| 2025.12.01 | ₩63,415 | ₩63,737 | ₩62,168 | ₩62,262 | -1.82% | 459만 |
|---|
| 2025.11.28 | ₩63,107 | ₩63,992 | ₩63,107 | ₩63,992 | +1.40% | 226.7만 |
|---|
| 2025.11.26 | ₩63,093 | ₩63,750 | ₩63,039 | ₩63,509 | +0.66% | 377.7만 |
|---|
| 2025.11.25 | ₩63,482 | ₩63,750 | ₩62,744 | ₩62,919 | -0.89% | 360.4만 |
|---|
| 2025.11.24 | ₩62,852 | ₩63,576 | ₩62,074 | ₩63,482 | +1.00% | 676.7만 |
|---|
| 2025.11.21 | ₩62,624 | ₩63,093 | ₩62,128 | ₩62,879 | +0.41% | 594.9만 |
|---|
| 2025.11.20 | ₩62,235 | ₩62,838 | ₩62,087 | ₩62,449 | +0.34% | 561.1만 |
|---|
| 2025.11.19 | ₩62,356 | ₩62,758 | ₩61,216 | ₩62,007 | -0.56% | 839.1만 |
|---|
| 2025.11.18 | ₩62,758 | ₩62,972 | ₩62,275 | ₩62,503 | -0.41% | 639.1만 |
|---|
| 2025.11.17 | ₩61,886 | ₩62,436 | ₩61,792 | ₩62,436 | +0.89% | 402.5만 |
|---|
| 2025.11.14 | ₩61,336 | ₩61,940 | ₩61,001 | ₩61,605 | +0.44% | 307.7만 |
|---|
| 2025.11.13 | ₩61,967 | ₩62,128 | ₩61,256 | ₩61,296 | -1.08% | 280.5만 |
|---|
| 2025.11.12 | ₩61,967 | ₩62,382 | ₩61,712 | ₩62,128 | +0.26% | 489.5만 |
|---|
| 2025.11.11 | ₩61,859 | ₩62,382 | ₩61,605 | ₩62,061 | +0.33% | 287.4만 |
|---|
| 2025.11.10 | ₩61,149 | ₩61,886 | ₩60,974 | ₩61,859 | +1.16% | 440.4만 |
|---|
| 2025.11.07 | ₩60,988 | ₩61,631 | ₩60,518 | ₩61,551 | +0.92% | 551.6만 |
|---|
| 2025.11.06 | ₩61,605 | ₩61,953 | ₩61,377 | ₩61,511 | -0.15% | 331.2만 |
|---|
| 2025.11.05 | ₩61,980 | ₩62,087 | ₩61,095 | ₩61,269 | -1.15% | 428.3만 |
|---|
| 2025.11.04 | ₩62,034 | ₩62,074 | ₩61,564 | ₩61,886 | -0.24% | 438.2만 |
|---|
| 2025.11.03 | ₩61,283 | ₩61,846 | ₩60,545 | ₩61,739 | +0.74% | 419만 |
|---|
| 2025.10.31 | ₩61,618 | ₩61,994 | ₩61,310 | ₩61,457 | -0.26% | 427.6만 |
|---|
| 2025.10.30 | ₩61,605 | ₩62,289 | ₩61,551 | ₩61,980 | +0.61% | 339.4만 |
|---|
| 2025.10.29 | ₩61,685 | ₩62,128 | ₩61,256 | ₩61,417 | -0.43% | 785.4만 |
|---|
| 2025.10.28 | ₩62,221 | ₩62,396 | ₩61,766 | ₩61,900 | -0.52% | 318.7만 |
|---|
| 2025.10.27 | ₩62,409 | ₩62,637 | ₩61,779 | ₩62,275 | -0.21% | 569.8만 |
|---|
| 2025.10.24 | ₩62,932 | ₩63,013 | ₩62,235 | ₩62,543 | -0.62% | 487.5만 |
|---|
| 2025.10.23 | ₩63,871 | ₩64,635 | ₩61,967 | ₩62,382 | -2.33% | 756만 |
|---|
| 2025.10.22 | ₩63,066 | ₩63,576 | ₩62,744 | ₩63,415 | +0.55% | 700.8만 |
|---|
| 2025.10.21 | ₩63,603 | ₩63,603 | ₩62,677 | ₩63,133 | -0.74% | 391.7만 |
|---|
| 2025.10.20 | ₩63,133 | ₩63,428 | ₩62,718 | ₩63,334 | +0.32% | 367.9만 |
|---|
| 2025.10.17 | ₩63,026 | ₩63,241 | ₩62,744 | ₩62,986 | -0.06% | 400.6만 |
|---|
| 2025.10.16 | ₩64,166 | ₩64,354 | ₩62,718 | ₩62,744 | -2.22% | 665.7만 |
|---|
| 2025.10.15 | ₩63,777 | ₩64,139 | ₩63,643 | ₩63,951 | +0.27% | 528.1만 |
|---|
| 2025.10.14 | ₩63,147 | ₩63,911 | ₩63,053 | ₩63,737 | +0.93% | 472.4만 |
|---|
| 2025.10.13 | ₩62,490 | ₩63,053 | ₩62,315 | ₩62,986 | +0.79% | 414.4만 |
|---|
| 2025.10.10 | ₩62,986 | ₩63,522 | ₩62,758 | ₩62,905 | -0.13% | 403.4만 |
|---|
| 2025.10.09 | ₩63,093 | ₩63,308 | ₩62,557 | ₩62,584 | -0.81% | 570만 |
|---|
| 2025.10.08 | ₩62,516 | ₩63,495 | ₩62,302 | ₩62,597 | +0.13% | 645.3만 |
|---|
| 2025.10.07 | ₩62,302 | ₩62,919 | ₩61,913 | ₩62,235 | -0.11% | 577.5만 |
|---|
| 2025.10.06 | ₩61,524 | ₩62,208 | ₩61,457 | ₩62,181 | +1.07% | 363.5만 |
|---|
| 2025.10.03 | ₩61,135 | ₩61,980 | ₩61,055 | ₩61,591 | +0.75% | 378.5만 |
|---|
| 2025.10.02 | ₩61,417 | ₩62,047 | ₩60,934 | ₩60,961 | -0.74% | 447.5만 |
|---|
| 2025.10.01 | ₩61,578 | ₩61,833 | ₩61,350 | ₩61,645 | +0.11% | 350.7만 |
|---|
| 2025.09.30 | ₩60,880 | ₩61,859 | ₩60,840 | ₩61,444 | +0.93% | 701.4만 |
|---|
| 2025.09.29 | ₩60,559 | ₩60,961 | ₩59,888 | ₩60,894 | +0.55% | 595.7만 |
|---|
| 2025.09.26 | ₩59,674 | ₩60,974 | ₩59,553 | ₩60,921 | +2.09% | 822.2만 |
|---|
| 2025.09.25 | ₩59,325 | ₩59,781 | ₩58,829 | ₩59,325 | 0.00% | 520.8만 |
|---|
| 2025.09.24 | ₩58,896 | ₩59,325 | ₩58,789 | ₩59,110 | +0.36% | 266.4만 |
|---|
| 2025.09.23 | ₩58,158 | ₩58,762 | ₩57,917 | ₩58,735 | +0.99% | 314.5만 |
|---|
| 2025.09.22 | ₩58,024 | ₩58,279 | ₩57,662 | ₩58,105 | +0.14% | 374.4만 |
|---|
| 2025.09.19 | ₩58,252 | ₩58,386 | ₩57,823 | ₩57,944 | -0.53% | 605.2만 |
|---|
| 2025.09.18 | ₩57,796 | ₩58,561 | ₩57,729 | ₩58,239 | +0.77% | 205만 |
|---|
| 2025.09.17 | ₩58,091 | ₩58,467 | ₩57,944 | ₩58,252 | +0.28% | 269.3만 |
|---|
| 2025.09.16 | ₩58,279 | ₩58,494 | ₩57,729 | ₩57,729 | -0.94% | 291.3만 |
|---|
| 2025.09.15 | ₩58,641 | ₩58,909 | ₩58,440 | ₩58,453 | -0.32% | 227.6만 |
|---|
| 2025.09.12 | ₩58,346 | ₩58,789 | ₩58,212 | ₩58,735 | +0.67% | 276.7만 |
|---|
| 2025.09.11 | ₩57,863 | ₩58,534 | ₩57,622 | ₩58,453 | +1.02% | 332.3만 |
|---|
| 2025.09.10 | ₩57,863 | ₩58,051 | ₩57,488 | ₩57,984 | +0.21% | 467.2만 |
|---|
| 2025.09.09 | ₩57,836 | ₩58,319 | ₩57,756 | ₩58,145 | +0.53% | 262.3만 |
|---|
| 2025.09.08 | ₩58,359 | ₩58,628 | ₩57,676 | ₩58,078 | -0.48% | 408.1만 |
|---|
| 2025.09.05 | ₩58,440 | ₩58,628 | ₩57,971 | ₩58,306 | -0.23% | 250.4만 |
|---|
| 2025.09.04 | ₩58,547 | ₩58,748 | ₩57,877 | ₩58,292 | -0.44% | 277만 |
|---|
| 2025.09.03 | ₩58,078 | ₩58,319 | ₩57,743 | ₩58,199 | +0.21% | 230.5만 |
|---|
| 2025.09.02 | ₩58,319 | ₩58,534 | ₩57,930 | ₩58,292 | -0.05% | 315.3만 |
|---|
| 2025.08.29 | ₩58,225 | ₩58,775 | ₩58,225 | ₩58,494 | +0.46% | 402.8만 |
|---|
| 2025.08.28 | ₩58,695 | ₩58,735 | ₩58,172 | ₩58,413 | -0.48% | 307.4만 |
|---|