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 | ₩60,073 | ₩60,556 | ₩59,926 | ₩60,301 | +0.38% | 290만 |
| 2026.10.07 | — | — | — | ₩59,349 | — | — |
| 2026.10.02 | ₩58,438 | ₩58,894 | ₩58,063 | ₩58,076 | -0.62% | 570.3만 |
| 2026.09.30 | — | — | — | ₩58,063 | — | — |
| 2026.09.28 | ₩57,902 | ₩57,996 | ₩57,179 | ₩57,648 | -0.44% | 348.1만 |
| 2026.09.25 | ₩57,795 | ₩58,117 | ₩57,366 | ₩58,023 | +0.39% | 412.1만 |
| 2026.09.24 | ₩58,559 | ₩58,746 | ₩57,849 | ₩57,875 | -1.17% | 402만 |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | ₩60,167 | ₩60,663 | ₩59,906 | ₩59,939 | -0.38% | 286.3만 |
|---|
| 2026.09.21 | ₩60,636 | ₩60,716 | ₩60,153 | ₩60,261 | -0.62% | 328만 |
|---|
| 2026.09.18 | ₩60,998 | ₩61,105 | ₩60,489 | ₩60,649 | -0.57% | 559.4만 |
|---|
| 2026.09.17 | — | — | — | ₩61,279 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩60,810 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩60,743 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩61,413 | — | — |
|---|
| 2026.08.27 | ₩62,056 | ₩62,177 | ₩61,681 | ₩61,976 | -0.13% | 362.7만 |
|---|
| 2026.08.26 | ₩62,472 | ₩63,021 | ₩62,324 | ₩62,619 | +0.24% | 449.9만 |
|---|
| 2026.08.25 | ₩62,566 | ₩62,874 | ₩62,324 | ₩62,472 | -0.15% | 317.9만 |
|---|
| 2026.08.24 | ₩61,896 | ₩62,539 | ₩61,520 | ₩62,405 | +0.82% | 338.3만 |
|---|
| 2026.08.21 | ₩63,222 | ₩63,450 | ₩61,534 | ₩61,587 | -2.59% | 444.4만 |
|---|
| 2026.08.20 | ₩63,209 | ₩64,026 | ₩63,102 | ₩63,222 | +0.02% | 339.3만 |
|---|
| 2026.08.19 | ₩63,785 | ₩63,932 | ₩62,713 | ₩63,316 | -0.74% | 347.6만 |
|---|
| 2026.08.18 | ₩64,321 | ₩64,669 | ₩63,289 | ₩63,329 | -1.54% | 430.3만 |
|---|
| 2026.08.17 | ₩63,383 | ₩63,678 | ₩62,874 | ₩63,544 | +0.25% | 299.3만 |
|---|
| 2026.08.14 | ₩62,525 | ₩63,584 | ₩62,525 | ₩63,530 | +1.61% | 258.9만 |
|---|
| 2026.08.13 | ₩63,169 | ₩63,477 | ₩62,713 | ₩62,767 | -0.64% | 350만 |
|---|
| 2026.08.12 | ₩62,659 | ₩63,530 | ₩62,512 | ₩62,994 | +0.53% | 372.7만 |
|---|
| 2026.08.11 | ₩62,432 | ₩63,142 | ₩62,271 | ₩62,767 | +0.54% | 239.7만 |
|---|
| 2026.08.10 | ₩63,236 | ₩63,437 | ₩62,499 | ₩62,659 | -0.91% | 311.4만 |
|---|
| 2026.08.07 | ₩62,713 | ₩63,865 | ₩62,445 | ₩63,611 | +1.43% | 411.2만 |
|---|
| 2026.08.06 | ₩64,428 | ₩64,535 | ₩63,249 | ₩63,477 | -1.48% | 576.2만 |
|---|
| 2026.08.05 | ₩64,629 | ₩65,674 | ₩63,745 | ₩64,040 | -0.91% | 571.8만 |
|---|
| 2026.08.04 | ₩64,844 | ₩65,098 | ₩63,959 | ₩64,696 | -0.23% | 458.6만 |
|---|
| 2026.08.03 | ₩64,669 | ₩65,661 | ₩64,361 | ₩64,897 | +0.35% | 610.4만 |
|---|
| 2026.07.31 | ₩65,058 | ₩65,272 | ₩64,535 | ₩64,736 | -0.49% | 747만 |
|---|
| 2026.07.30 | ₩66,117 | ₩66,746 | ₩65,058 | ₩65,272 | -1.28% | 880.5만 |
|---|
| 2026.07.29 | ₩66,907 | ₩67,390 | ₩65,701 | ₩65,835 | -1.60% | 561.5만 |
|---|
| 2026.07.28 | ₩66,318 | ₩67,604 | ₩66,237 | ₩66,532 | +0.32% | 606.1만 |
|---|
| 2026.07.27 | ₩66,572 | ₩66,974 | ₩65,902 | ₩66,090 | -0.72% | 420.3만 |
|---|
| 2026.07.24 | ₩66,706 | ₩67,108 | ₩66,304 | ₩66,894 | +0.28% | 292.2만 |
|---|
| 2026.07.23 | ₩65,808 | ₩66,733 | ₩65,594 | ₩66,318 | +0.77% | 360.4만 |
|---|
| 2026.07.22 | ₩65,393 | ₩66,184 | ₩65,085 | ₩66,103 | +1.09% | 314.6만 |
|---|
| 2026.07.21 | ₩64,643 | ₩64,951 | ₩64,415 | ₩64,844 | +0.31% | 333.4만 |
|---|
| 2026.07.20 | ₩65,326 | ₩65,942 | ₩64,576 | ₩65,045 | -0.43% | 457.2만 |
|---|
| 2026.07.17 | ₩66,304 | ₩66,827 | ₩64,897 | ₩65,031 | -1.92% | 341.3만 |
|---|
| 2026.07.16 | ₩65,085 | ₩66,264 | ₩65,071 | ₩65,808 | +1.11% | 423.5만 |
|---|
| 2026.07.15 | ₩65,701 | ₩66,344 | ₩65,058 | ₩65,179 | -0.80% | 573.8만 |
|---|
| 2026.07.14 | ₩65,366 | ₩66,130 | ₩64,455 | ₩65,969 | +0.92% | 749.2만 |
|---|
| 2026.07.13 | ₩64,294 | ₩65,138 | ₩64,187 | ₩64,897 | +0.94% | 246.2만 |
|---|
| 2026.07.10 | ₩63,839 | ₩64,375 | ₩63,772 | ₩64,214 | +0.59% | 177.2만 |
|---|
| 2026.07.09 | ₩64,361 | ₩64,857 | ₩63,651 | ₩63,825 | -0.83% | 379.1만 |
|---|
| 2026.07.08 | ₩64,991 | ₩65,165 | ₩64,361 | ₩64,455 | -0.82% | 473.6만 |
|---|
| 2026.07.07 | ₩64,656 | ₩65,822 | ₩64,375 | ₩64,844 | +0.29% | 410.3만 |
|---|
| 2026.07.06 | ₩64,844 | ₩64,991 | ₩63,839 | ₩63,932 | -1.41% | 356.2만 |
|---|
| 2026.07.02 | ₩64,308 | ₩65,152 | ₩63,396 | ₩65,031 | +1.13% | 433.6만 |
|---|
| 2026.07.01 | ₩63,597 | ₩63,852 | ₩62,914 | ₩63,075 | -0.82% | 334.5만 |
|---|
| 2026.06.30 | ₩64,160 | ₩64,254 | ₩63,584 | ₩63,705 | -0.71% | 313.4만 |
|---|
| 2026.06.29 | ₩64,924 | ₩65,098 | ₩64,160 | ₩64,401 | -0.80% | 319.5만 |
|---|
| 2026.06.26 | ₩64,723 | ₩64,978 | ₩64,321 | ₩64,951 | +0.35% | 517.6만 |
|---|
| 2026.06.25 | ₩64,214 | ₩64,723 | ₩63,839 | ₩64,334 | +0.19% | 296.1만 |
|---|
| 2026.06.24 | ₩63,839 | ₩64,241 | ₩63,450 | ₩64,080 | +0.38% | 373만 |
|---|
| 2026.06.23 | ₩62,847 | ₩63,664 | ₩62,646 | ₩63,584 | +1.17% | 371.9만 |
|---|
| 2026.06.22 | ₩62,633 | ₩63,075 | ₩62,016 | ₩62,659 | +0.04% | 412.9만 |
|---|
| 2026.06.18 | ₩61,654 | ₩62,994 | ₩61,641 | ₩62,244 | +0.96% | 693.6만 |
|---|
| 2026.06.17 | ₩63,597 | ₩64,093 | ₩61,520 | ₩61,829 | -2.78% | 857.5만 |
|---|
| 2026.06.16 | ₩63,571 | ₩64,455 | ₩63,396 | ₩63,919 | +0.55% | 296.9만 |
|---|
| 2026.06.15 | ₩62,713 | ₩63,865 | ₩62,391 | ₩63,437 | +1.15% | 427.8만 |
|---|
| 2026.06.12 | ₩62,981 | ₩63,463 | ₩62,405 | ₩63,021 | +0.06% | 322.8만 |
|---|
| 2026.06.11 | ₩62,539 | ₩63,008 | ₩62,378 | ₩62,539 | 0.00% | 441.4만 |
|---|
| 2026.06.10 | ₩62,016 | ₩62,418 | ₩61,226 | ₩62,217 | +0.32% | 320.5만 |
|---|
| 2026.06.09 | ₩61,453 | ₩61,949 | ₩60,984 | ₩61,520 | +0.11% | 612.7만 |
|---|
| 2026.06.08 | ₩62,056 | ₩62,217 | ₩61,011 | ₩61,252 | -1.30% | 417만 |
|---|
| 2026.06.05 | ₩61,507 | ₩62,646 | ₩61,386 | ₩62,204 | +1.13% | 388만 |
|---|
| 2026.06.04 | ₩61,561 | ₩61,775 | ₩60,422 | ₩61,159 | -0.65% | 638.2만 |
|---|
| 2026.06.03 | ₩60,877 | ₩62,043 | ₩60,810 | ₩61,025 | +0.24% | 713.8만 |
|---|
| 2026.06.02 | ₩60,998 | ₩61,574 | ₩60,649 | ₩60,730 | -0.44% | 541.9만 |
|---|
| 2026.06.01 | ₩61,788 | ₩62,244 | ₩60,770 | ₩60,810 | -1.58% | 411.9만 |
|---|
| 2026.05.29 | ₩61,922 | ₩62,418 | ₩61,654 | ₩62,164 | +0.39% | 572.9만 |
|---|
| 2026.05.28 | ₩62,673 | ₩62,968 | ₩61,829 | ₩61,896 | -1.24% | 390.2만 |
|---|
| 2026.05.27 | ₩62,365 | ₩63,169 | ₩62,056 | ₩62,686 | +0.52% | 540.6만 |
|---|
| 2026.05.26 | ₩62,365 | ₩62,780 | ₩62,003 | ₩62,499 | +0.21% | 543.7만 |
|---|
| 2026.05.22 | ₩60,998 | ₩62,164 | ₩60,931 | ₩62,056 | +1.74% | 445.2만 |
|---|
| 2026.05.21 | ₩60,703 | ₩61,025 | ₩59,818 | ₩60,971 | +0.44% | 320.6만 |
|---|
| 2026.05.20 | ₩60,582 | ₩61,279 | ₩60,435 | ₩60,891 | +0.51% | 404.3만 |
|---|
| 2026.05.19 | ₩59,390 | ₩60,542 | ₩59,202 | ₩60,395 | +1.69% | 446만 |
|---|
| 2026.05.18 | ₩59,403 | ₩59,591 | ₩59,014 | ₩59,390 | -0.02% | 427.4만 |
|---|
| 2026.05.15 | ₩59,845 | ₩60,274 | ₩58,599 | ₩58,720 | -1.88% | 484.5만 |
|---|
| 2026.05.14 | ₩59,108 | ₩59,805 | ₩59,108 | ₩59,631 | +0.88% | 326.8만 |
|---|
| 2026.05.13 | ₩59,617 | ₩59,617 | ₩58,787 | ₩59,122 | -0.83% | 385.9만 |
|---|
| 2026.05.12 | ₩59,765 | ₩60,194 | ₩59,323 | ₩59,912 | +0.25% | 440.8만 |
|---|
| 2026.05.11 | ₩59,604 | ₩59,926 | ₩59,349 | ₩59,765 | +0.27% | 469만 |
|---|
| 2026.05.08 | ₩60,582 | ₩60,971 | ₩59,336 | ₩59,403 | -1.95% | 638.9만 |
|---|
| 2026.05.07 | ₩60,261 | ₩60,542 | ₩59,939 | ₩60,529 | +0.44% | 496.3만 |
|---|
| 2026.05.06 | ₩61,360 | ₩61,829 | ₩60,716 | ₩61,038 | -0.52% | 896.6만 |
|---|
| 2026.05.05 | ₩62,646 | ₩62,887 | ₩61,413 | ₩61,480 | -1.86% | 823.6만 |
|---|
| 2026.05.04 | ₩62,485 | ₩63,410 | ₩62,016 | ₩62,686 | +0.32% | 1081.8만 |
|---|
| 2026.05.01 | ₩63,973 | ₩63,973 | ₩62,686 | ₩62,874 | -1.72% | 1148.8만 |
|---|
| 2026.04.30 | ₩65,902 | ₩66,773 | ₩63,048 | ₩63,678 | -3.38% | 1615.3만 |
|---|
| 2026.04.29 | ₩65,621 | ₩66,237 | ₩64,991 | ₩65,581 | -0.06% | 539만 |
|---|
| 2026.04.28 | ₩66,961 | ₩66,961 | ₩66,251 | ₩66,438 | -0.78% | 477.8만 |
|---|
| 2026.04.27 | ₩66,398 | ₩66,880 | ₩66,197 | ₩66,251 | -0.22% | 435.2만 |
|---|
| 2026.04.24 | ₩66,452 | ₩66,679 | ₩65,822 | ₩66,210 | -0.36% | 372.2만 |
|---|
| 2026.04.23 | ₩65,594 | ₩66,492 | ₩65,473 | ₩66,492 | +1.37% | 449만 |
|---|
| 2026.04.22 | ₩65,567 | ₩65,929 | ₩64,656 | ₩64,897 | -1.02% | 417.4만 |
|---|
| 2026.04.21 | ₩66,331 | ₩66,653 | ₩64,964 | ₩65,004 | -2.00% | 799.4만 |
|---|
| 2026.04.20 | ₩67,122 | ₩67,684 | ₩66,036 | ₩66,264 | -1.28% | 389.2만 |
|---|
| 2026.04.17 | ₩67,671 | ₩67,671 | ₩66,184 | ₩67,135 | -0.79% | 511만 |
|---|
| 2026.04.16 | ₩67,604 | ₩68,006 | ₩66,760 | ₩67,778 | +0.26% | 452.8만 |
|---|
| 2026.04.15 | ₩68,180 | ₩68,448 | ₩67,631 | ₩67,738 | -0.65% | 509.9만 |
|---|
| 2026.04.14 | ₩68,287 | ₩68,730 | ₩67,792 | ₩68,395 | +0.16% | 431.2만 |
|---|
| 2026.04.13 | ₩69,024 | ₩69,024 | ₩67,939 | ₩68,408 | -0.89% | 317.5만 |
|---|
| 2026.04.10 | ₩69,453 | ₩69,681 | ₩68,810 | ₩68,917 | -0.77% | 304.7만 |
|---|
| 2026.04.09 | ₩68,743 | ₩70,137 | ₩68,689 | ₩69,560 | +1.19% | 338만 |
|---|
| 2026.04.08 | ₩68,823 | ₩68,877 | ₩67,617 | ₩68,877 | +0.08% | 287.8만 |
|---|
| 2026.04.07 | ₩68,462 | ₩68,756 | ₩68,100 | ₩68,341 | -0.18% | 383.2만 |
|---|
| 2026.04.06 | ₩68,529 | ₩68,890 | ₩68,153 | ₩68,368 | -0.23% | 224.6만 |
|---|
| 2026.04.02 | ₩68,475 | ₩69,038 | ₩68,113 | ₩68,756 | +0.41% | 298.1만 |
|---|
| 2026.04.01 | ₩67,644 | ₩68,408 | ₩67,550 | ₩68,287 | +0.95% | 424.2만 |
|---|
| 2026.03.31 | ₩67,671 | ₩68,006 | ₩67,014 | ₩67,885 | +0.32% | 400.3만 |
|---|
| 2026.03.30 | ₩68,033 | ₩68,435 | ₩67,336 | ₩67,564 | -0.69% | 329.4만 |
|---|
| 2026.03.27 | ₩67,269 | ₩70,070 | ₩66,827 | ₩67,041 | -0.34% | 385.8만 |
|---|
| 2026.03.26 | ₩66,143 | ₩67,403 | ₩65,902 | ₩67,041 | +1.36% | 436.1만 |
|---|
| 2026.03.25 | ₩66,478 | ₩66,961 | ₩66,103 | ₩66,358 | -0.18% | 494.4만 |
|---|
| 2026.03.24 | ₩64,937 | ₩66,425 | ₩64,937 | ₩65,875 | +1.44% | 308.4만 |
|---|
| 2026.03.23 | ₩65,514 | ₩66,318 | ₩65,031 | ₩65,353 | -0.25% | 414만 |
|---|
| 2026.03.20 | ₩66,666 | ₩66,961 | ₩64,589 | ₩65,045 | -2.43% | 857만 |
|---|
| 2026.03.19 | ₩67,939 | ₩68,314 | ₩66,090 | ₩66,586 | -1.99% | 745.7만 |
|---|
| 2026.03.18 | ₩68,381 | ₩68,609 | ₩67,872 | ₩67,885 | -0.73% | 326.8만 |
|---|
| 2026.03.17 | ₩69,614 | ₩69,708 | ₩68,529 | ₩68,622 | -1.42% | 459만 |
|---|
| 2026.03.16 | ₩69,346 | ₩69,587 | ₩68,971 | ₩69,359 | +0.02% | 412.4만 |
|---|
| 2026.03.13 | ₩68,582 | ₩69,346 | ₩68,287 | ₩68,555 | -0.04% | 554.5만 |
|---|
| 2026.03.12 | ₩67,845 | ₩68,931 | ₩67,711 | ₩68,100 | +0.38% | 332.5만 |
|---|
| 2026.03.11 | ₩67,725 | ₩67,993 | ₩67,336 | ₩67,872 | +0.22% | 452.7만 |
|---|
| 2026.03.10 | ₩68,180 | ₩68,555 | ₩67,738 | ₩67,885 | -0.43% | 282.5만 |
|---|
| 2026.03.09 | ₩68,287 | ₩68,462 | ₩67,229 | ₩68,287 | 0.00% | 452.3만 |
|---|
| 2026.03.06 | ₩67,041 | ₩68,354 | ₩66,653 | ₩68,127 | +1.62% | 400.6만 |
|---|
| 2026.03.05 | ₩67,470 | ₩67,778 | ₩66,693 | ₩67,430 | -0.06% | 541만 |
|---|
| 2026.03.04 | ₩67,765 | ₩68,502 | ₩67,229 | ₩68,073 | +0.45% | 382.1만 |
|---|
| 2026.03.03 | ₩68,073 | ₩68,328 | ₩66,679 | ₩67,765 | -0.45% | 418.9만 |
|---|
| 2026.03.02 | ₩68,341 | ₩68,864 | ₩68,167 | ₩68,314 | -0.04% | 339.1만 |
|---|
| 2026.02.27 | ₩68,140 | ₩68,797 | ₩67,805 | ₩68,555 | +0.61% | 426.2만 |
|---|
| 2026.02.26 | ₩68,033 | ₩68,328 | ₩67,792 | ₩67,859 | -0.26% | 251만 |
|---|
| 2026.02.25 | ₩67,577 | ₩68,073 | ₩66,586 | ₩67,859 | +0.42% | 354.8만 |
|---|
| 2026.02.24 | ₩67,658 | ₩67,966 | ₩66,519 | ₩67,859 | +0.30% | 477.4만 |
|---|
| 2026.02.23 | ₩67,309 | ₩68,113 | ₩67,122 | ₩67,591 | +0.42% | 444.3만 |
|---|
| 2026.02.20 | ₩67,081 | ₩67,309 | ₩66,358 | ₩67,269 | +0.28% | 526.8만 |
|---|
| 2026.02.19 | ₩66,157 | ₩66,934 | ₩65,782 | ₩66,425 | +0.41% | 514.8만 |
|---|
| 2026.02.18 | ₩66,251 | ₩67,122 | ₩65,353 | ₩65,581 | -1.01% | 884.8만 |
|---|
| 2026.02.17 | ₩67,189 | ₩67,591 | ₩66,009 | ₩66,130 | -1.58% | 609.4만 |
|---|
| 2026.02.13 | ₩65,406 | ₩67,189 | ₩65,286 | ₩67,135 | +2.64% | 633.6만 |
|---|
| 2026.02.12 | ₩64,522 | ₩65,969 | ₩64,455 | ₩65,447 | +1.43% | 692.8만 |
|---|
| 2026.02.11 | ₩63,865 | ₩64,455 | ₩63,638 | ₩64,227 | +0.57% | 458.6만 |
|---|
| 2026.02.10 | ₩63,008 | ₩64,187 | ₩62,592 | ₩63,865 | +1.36% | 564.1만 |
|---|
| 2026.02.09 | ₩62,311 | ₩63,008 | ₩62,097 | ₩62,740 | +0.69% | 419.8만 |
|---|
| 2026.02.06 | ₩62,579 | ₩63,303 | ₩62,056 | ₩62,485 | -0.15% | 324만 |
|---|
| 2026.02.05 | ₩62,432 | ₩63,048 | ₩61,936 | ₩62,968 | +0.86% | 505.7만 |
|---|
| 2026.02.04 | ₩63,021 | ₩63,249 | ₩61,775 | ₩62,177 | -1.34% | 1075만 |
|---|
| 2026.02.03 | ₩63,115 | ₩64,107 | ₩62,445 | ₩62,834 | -0.45% | 831.1만 |
|---|
| 2026.02.02 | ₩63,477 | ₩63,919 | ₩62,887 | ₩62,968 | -0.80% | 332.9만 |
|---|
| 2026.01.30 | ₩63,102 | ₩63,530 | ₩62,713 | ₩63,437 | +0.53% | 506.4만 |
|---|
| 2026.01.29 | ₩63,745 | ₩64,241 | ₩62,954 | ₩63,423 | -0.50% | 407.3만 |
|---|
| 2026.01.28 | ₩63,490 | ₩63,892 | ₩63,182 | ₩63,530 | +0.06% | 372.6만 |
|---|
| 2026.01.27 | ₩63,048 | ₩63,731 | ₩62,378 | ₩63,678 | +1.00% | 470.9만 |
|---|
| 2026.01.26 | ₩62,793 | ₩63,169 | ₩62,271 | ₩62,673 | -0.19% | 406.7만 |
|---|
| 2026.01.23 | ₩63,182 | ₩63,182 | ₩61,735 | ₩62,391 | -1.25% | 417.2만 |
|---|
| 2026.01.22 | ₩63,450 | ₩63,517 | ₩62,217 | ₩63,048 | -0.63% | 497.7만 |
|---|
| 2026.01.21 | ₩63,758 | ₩63,798 | ₩62,673 | ₩63,477 | -0.44% | 484.4만 |
|---|
| 2026.01.20 | ₩62,968 | ₩63,571 | ₩62,686 | ₩63,329 | +0.57% | 536.1만 |
|---|
| 2026.01.16 | ₩62,418 | ₩63,490 | ₩62,231 | ₩63,437 | +1.63% | 868.8만 |
|---|
| 2026.01.15 | ₩61,976 | ₩62,686 | ₩61,775 | ₩62,405 | +0.69% | 462만 |
|---|
| 2026.01.14 | ₩60,716 | ₩61,963 | ₩60,690 | ₩61,842 | +1.85% | 623.9만 |
|---|
| 2026.01.13 | ₩59,872 | ₩60,716 | ₩59,805 | ₩60,703 | +1.39% | 357.3만 |
|---|
| 2026.01.12 | ₩59,671 | ₩60,247 | ₩59,617 | ₩59,939 | +0.45% | 310.3만 |
|---|
| 2026.01.09 | ₩60,194 | ₩60,569 | ₩59,671 | ₩59,832 | -0.60% | 411.4만 |
|---|
| 2026.01.08 | ₩59,631 | ₩60,261 | ₩59,510 | ₩59,885 | +0.43% | 372.8만 |
|---|
| 2026.01.07 | ₩60,341 | ₩60,381 | ₩59,363 | ₩59,711 | -1.04% | 372.5만 |
|---|
| 2026.01.06 | ₩60,033 | ₩60,422 | ₩59,564 | ₩60,086 | +0.09% | 466.3만 |
|---|
| 2026.01.05 | ₩60,529 | ₩60,529 | ₩59,430 | ₩60,006 | -0.86% | 419.5만 |
|---|
| 2026.01.02 | ₩60,113 | ₩60,864 | ₩59,725 | ₩60,649 | +0.89% | 273.3만 |
|---|
| 2025.12.31 | ₩60,301 | ₩60,355 | ₩59,952 | ₩59,993 | -0.51% | 211.1만 |
|---|
| 2025.12.30 | ₩60,086 | ₩60,341 | ₩60,033 | ₩60,247 | +0.27% | 252.6만 |
|---|
| 2025.12.29 | ₩60,153 | ₩60,569 | ₩60,100 | ₩60,153 | 0.00% | 474.1만 |
|---|
| 2025.12.26 | ₩60,060 | ₩60,234 | ₩59,872 | ₩60,100 | +0.07% | 150.6만 |
|---|
| 2025.12.24 | ₩59,872 | ₩60,180 | ₩59,778 | ₩60,100 | +0.38% | 127.4만 |
|---|
| 2025.12.23 | ₩59,497 | ₩59,872 | ₩59,309 | ₩59,818 | +0.54% | 373.9만 |
|---|
| 2025.12.22 | ₩59,242 | ₩59,631 | ₩58,840 | ₩59,524 | +0.48% | 290만 |
|---|
| 2025.12.19 | ₩59,792 | ₩59,859 | ₩59,256 | ₩59,269 | -0.87% | 1195.2만 |
|---|
| 2025.12.18 | ₩59,818 | ₩60,046 | ₩59,577 | ₩59,792 | -0.04% | 442.2만 |
|---|
| 2025.12.17 | ₩58,961 | ₩59,658 | ₩58,827 | ₩59,631 | +1.14% | 649.5만 |
|---|
| 2025.12.16 | ₩59,631 | ₩59,926 | ₩58,800 | ₩59,001 | -1.06% | 493만 |
|---|
| 2025.12.15 | ₩59,671 | ₩59,832 | ₩59,269 | ₩59,778 | +0.18% | 356.6만 |
|---|
| 2025.12.12 | ₩59,202 | ₩59,859 | ₩59,014 | ₩59,309 | +0.18% | 407만 |
|---|
| 2025.12.11 | ₩60,019 | ₩60,046 | ₩58,867 | ₩59,068 | -1.59% | 489.9만 |
|---|
| 2025.12.10 | ₩60,167 | ₩60,220 | ₩59,457 | ₩59,497 | -1.11% | 443.5만 |
|---|
| 2025.12.09 | ₩60,006 | ₩60,864 | ₩59,966 | ₩59,993 | -0.02% | 432.7만 |
|---|
| 2025.12.08 | ₩60,167 | ₩60,247 | ₩59,698 | ₩59,966 | -0.33% | 492만 |
|---|
| 2025.12.05 | ₩60,368 | ₩60,716 | ₩60,046 | ₩60,180 | -0.31% | 469.3만 |
|---|
| 2025.12.04 | ₩60,556 | ₩61,038 | ₩60,288 | ₩60,489 | -0.11% | 513.9만 |
|---|
| 2025.12.03 | ₩61,293 | ₩61,574 | ₩60,529 | ₩60,609 | -1.12% | 608.6만 |
|---|
| 2025.12.02 | ₩62,445 | ₩62,499 | ₩61,092 | ₩61,185 | -2.02% | 492.5만 |
|---|
| 2025.12.01 | ₩63,370 | ₩63,691 | ₩62,123 | ₩62,217 | -1.82% | 459만 |
|---|
| 2025.11.28 | ₩63,061 | ₩63,946 | ₩63,061 | ₩63,946 | +1.40% | 226.7만 |
|---|
| 2025.11.26 | ₩63,048 | ₩63,705 | ₩62,994 | ₩63,463 | +0.66% | 377.7만 |
|---|
| 2025.11.25 | ₩63,437 | ₩63,705 | ₩62,700 | ₩62,874 | -0.89% | 360.4만 |
|---|
| 2025.11.24 | ₩62,807 | ₩63,530 | ₩62,030 | ₩63,437 | +1.00% | 676.7만 |
|---|
| 2025.11.21 | ₩62,579 | ₩63,048 | ₩62,083 | ₩62,834 | +0.41% | 594.9만 |
|---|
| 2025.11.20 | ₩62,190 | ₩62,793 | ₩62,043 | ₩62,405 | +0.34% | 561.1만 |
|---|
| 2025.11.19 | ₩62,311 | ₩62,713 | ₩61,172 | ₩61,963 | -0.56% | 839.1만 |
|---|
| 2025.11.18 | ₩62,713 | ₩62,927 | ₩62,231 | ₩62,458 | -0.41% | 639.1만 |
|---|
| 2025.11.17 | ₩61,842 | ₩62,391 | ₩61,748 | ₩62,391 | +0.89% | 402.5만 |
|---|
| 2025.11.14 | ₩61,293 | ₩61,896 | ₩60,958 | ₩61,561 | +0.44% | 307.7만 |
|---|
| 2025.11.13 | ₩61,922 | ₩62,083 | ₩61,212 | ₩61,252 | -1.08% | 280.5만 |
|---|
| 2025.11.12 | ₩61,922 | ₩62,338 | ₩61,668 | ₩62,083 | +0.26% | 489.5만 |
|---|
| 2025.11.11 | ₩61,815 | ₩62,338 | ₩61,561 | ₩62,016 | +0.33% | 287.4만 |
|---|
| 2025.11.10 | ₩61,105 | ₩61,842 | ₩60,931 | ₩61,815 | +1.16% | 440.4만 |
|---|
| 2025.11.07 | ₩60,944 | ₩61,587 | ₩60,475 | ₩61,507 | +0.92% | 551.6만 |
|---|
| 2025.11.06 | ₩61,561 | ₩61,909 | ₩61,333 | ₩61,467 | -0.15% | 331.2만 |
|---|
| 2025.11.05 | ₩61,936 | ₩62,043 | ₩61,051 | ₩61,226 | -1.15% | 428.3만 |
|---|
| 2025.11.04 | ₩61,989 | ₩62,030 | ₩61,520 | ₩61,842 | -0.24% | 438.2만 |
|---|
| 2025.11.03 | ₩61,239 | ₩61,802 | ₩60,502 | ₩61,695 | +0.74% | 419만 |
|---|
| 2025.10.31 | ₩61,574 | ₩61,949 | ₩61,266 | ₩61,413 | -0.26% | 427.6만 |
|---|
| 2025.10.30 | ₩61,561 | ₩62,244 | ₩61,507 | ₩61,936 | +0.61% | 339.4만 |
|---|
| 2025.10.29 | ₩61,641 | ₩62,083 | ₩61,212 | ₩61,373 | -0.43% | 785.4만 |
|---|
| 2025.10.28 | ₩62,177 | ₩62,351 | ₩61,721 | ₩61,855 | -0.52% | 318.7만 |
|---|
| 2025.10.27 | ₩62,365 | ₩62,592 | ₩61,735 | ₩62,231 | -0.21% | 569.8만 |
|---|
| 2025.10.24 | ₩62,887 | ₩62,968 | ₩62,190 | ₩62,499 | -0.62% | 487.5만 |
|---|
| 2025.10.23 | ₩63,825 | ₩64,589 | ₩61,922 | ₩62,338 | -2.33% | 756만 |
|---|
| 2025.10.22 | ₩63,021 | ₩63,530 | ₩62,700 | ₩63,370 | +0.55% | 700.8만 |
|---|
| 2025.10.21 | ₩63,557 | ₩63,557 | ₩62,633 | ₩63,088 | -0.74% | 391.7만 |
|---|
| 2025.10.20 | ₩63,088 | ₩63,383 | ₩62,673 | ₩63,289 | +0.32% | 367.9만 |
|---|
| 2025.10.17 | ₩62,981 | ₩63,195 | ₩62,700 | ₩62,941 | -0.06% | 400.6만 |
|---|
| 2025.10.16 | ₩64,120 | ₩64,308 | ₩62,673 | ₩62,700 | -2.22% | 665.7만 |
|---|
| 2025.10.15 | ₩63,731 | ₩64,093 | ₩63,597 | ₩63,906 | +0.27% | 528.1만 |
|---|
| 2025.10.14 | ₩63,102 | ₩63,865 | ₩63,008 | ₩63,691 | +0.93% | 472.4만 |
|---|
| 2025.10.13 | ₩62,445 | ₩63,008 | ₩62,271 | ₩62,941 | +0.79% | 414.4만 |
|---|
| 2025.10.10 | ₩62,941 | ₩63,477 | ₩62,713 | ₩62,860 | -0.13% | 403.4만 |
|---|
| 2025.10.09 | ₩63,048 | ₩63,262 | ₩62,512 | ₩62,539 | -0.81% | 570만 |
|---|
| 2025.10.08 | ₩62,472 | ₩63,450 | ₩62,257 | ₩62,552 | +0.13% | 645.3만 |
|---|
| 2025.10.07 | ₩62,257 | ₩62,874 | ₩61,869 | ₩62,190 | -0.11% | 577.5만 |
|---|
| 2025.10.06 | ₩61,480 | ₩62,164 | ₩61,413 | ₩62,137 | +1.07% | 363.5만 |
|---|
| 2025.10.03 | ₩61,092 | ₩61,936 | ₩61,011 | ₩61,547 | +0.75% | 378.5만 |
|---|
| 2025.10.02 | ₩61,373 | ₩62,003 | ₩60,891 | ₩60,917 | -0.74% | 447.5만 |
|---|
| 2025.10.01 | ₩61,534 | ₩61,788 | ₩61,306 | ₩61,601 | +0.11% | 350.7만 |
|---|
| 2025.09.30 | ₩60,837 | ₩61,815 | ₩60,797 | ₩61,400 | +0.93% | 701.4만 |
|---|
| 2025.09.29 | ₩60,515 | ₩60,917 | ₩59,845 | ₩60,850 | +0.55% | 595.7만 |
|---|
| 2025.09.26 | ₩59,631 | ₩60,931 | ₩59,510 | ₩60,877 | +2.09% | 822.2만 |
|---|
| 2025.09.25 | ₩59,282 | ₩59,738 | ₩58,787 | ₩59,282 | 0.00% | 520.8만 |
|---|
| 2025.09.24 | ₩58,854 | ₩59,282 | ₩58,746 | ₩59,068 | +0.36% | 266.4만 |
|---|
| 2025.09.23 | ₩58,117 | ₩58,720 | ₩57,875 | ₩58,693 | +0.99% | 314.5만 |
|---|
| 2025.09.22 | ₩57,983 | ₩58,237 | ₩57,621 | ₩58,063 | +0.14% | 374.4만 |
|---|
| 2025.09.19 | ₩58,210 | ₩58,344 | ₩57,782 | ₩57,902 | -0.53% | 605.2만 |
|---|
| 2025.09.18 | ₩57,755 | ₩58,519 | ₩57,688 | ₩58,197 | +0.77% | 205만 |
|---|
| 2025.09.17 | ₩58,050 | ₩58,425 | ₩57,902 | ₩58,210 | +0.28% | 269.3만 |
|---|
| 2025.09.16 | ₩58,237 | ₩58,452 | ₩57,688 | ₩57,688 | -0.94% | 291.3만 |
|---|
| 2025.09.15 | ₩58,599 | ₩58,867 | ₩58,398 | ₩58,411 | -0.32% | 227.6만 |
|---|
| 2025.09.12 | ₩58,304 | ₩58,746 | ₩58,170 | ₩58,693 | +0.67% | 276.7만 |
|---|
| 2025.09.11 | ₩57,822 | ₩58,492 | ₩57,581 | ₩58,411 | +1.02% | 332.3만 |
|---|
| 2025.09.10 | ₩57,822 | ₩58,009 | ₩57,447 | ₩57,942 | +0.21% | 467.2만 |
|---|
| 2025.09.09 | ₩57,795 | ₩58,277 | ₩57,715 | ₩58,103 | +0.53% | 262.3만 |
|---|
| 2025.09.08 | ₩58,318 | ₩58,586 | ₩57,634 | ₩58,036 | -0.48% | 408.1만 |
|---|
| 2025.09.05 | ₩58,398 | ₩58,586 | ₩57,929 | ₩58,264 | -0.23% | 250.4만 |
|---|
| 2025.09.04 | ₩58,505 | ₩58,706 | ₩57,835 | ₩58,251 | -0.44% | 277만 |
|---|
| 2025.09.03 | ₩58,036 | ₩58,277 | ₩57,701 | ₩58,157 | +0.21% | 230.5만 |
|---|
| 2025.09.02 | ₩58,277 | ₩58,492 | ₩57,889 | ₩58,251 | -0.05% | 315.3만 |
|---|
| 2025.08.29 | ₩58,184 | ₩58,733 | ₩58,184 | ₩58,452 | +0.46% | 402.8만 |
|---|
| 2025.08.28 | ₩58,653 | ₩58,693 | ₩58,130 | ₩58,371 | -0.48% | 307.4만 |
|---|