시장 데이터를 불러오는 중
전체 종목
케논 홀딩스 과거 주가
Kenon Holdings Ltd. Ordinary Shares · KEN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kenon Holdings Ltd. Ordinary Shares · KEN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,685 | ₩80,685 | ₩79,605 | ₩79,858 | -1.03% | 9.5천 |
| 2026.10.08 | ₩79,457 | ₩80,311 | ₩79,444 | ₩79,444 | -0.02% | 1.5만 |
| 2026.10.07 | ₩82,100 | ₩82,820 | ₩81,833 | ₩82,820 | +0.88% | 1.5만 |
| 2026.10.06 | ₩82,353 | ₩83,027 | ₩81,686 | ₩82,100 | -0.31% | 1.2만 |
| 2026.10.05 | ₩82,060 | ₩82,060 | ₩81,045 | ₩81,686 | -0.46% | 8.7천 |
| 2026.10.02 | ₩79,404 | ₩81,139 | ₩79,404 | ₩80,725 | +1.66% | 1.6만 |
| 2026.10.01 | ₩78,750 | ₩79,471 | ₩78,590 | ₩79,244 | +0.63% | 1.3만 |
| 2026.09.30 | ₩81,646 | ₩83,981 | ₩79,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,338 |
| -1.60% |
| 2.2만 |
| 2026.09.29 | ₩84,555 | ₩87,678 | ₩84,555 | ₩86,971 | +2.86% | 1.3만 |
|---|
| 2026.09.28 | ₩85,543 | ₩87,478 | ₩85,543 | ₩85,543 | 0.00% | 1.3만 |
|---|
| 2026.09.25 | ₩84,702 | ₩85,503 | ₩84,502 | ₩85,076 | +0.44% | 1.2만 |
|---|
| 2026.09.24 | ₩84,715 | ₩85,896 | ₩84,635 | ₩85,089 | +0.44% | 9.5천 |
|---|
| 2026.09.23 | ₩87,891 | ₩88,585 | ₩87,545 | ₩87,545 | -0.39% | 8.2천 |
|---|
| 2026.09.22 | ₩88,065 | ₩88,305 | ₩87,411 | ₩87,918 | -0.17% | 6.4천 |
|---|
| 2026.09.21 | ₩88,212 | ₩88,359 | ₩87,278 | ₩88,198 | -0.02% | 7.4천 |
|---|
| 2026.09.18 | ₩86,971 | ₩88,399 | ₩86,544 | ₩87,251 | +0.32% | 1.9만 |
|---|
| 2026.09.17 | ₩86,851 | ₩89,026 | ₩86,717 | ₩88,412 | +1.80% | 1.4만 |
|---|
| 2026.09.16 | ₩84,035 | ₩84,809 | ₩83,074 | ₩83,661 | -0.44% | 2.2만 |
|---|
| 2026.09.15 | ₩83,141 | ₩83,141 | ₩82,527 | ₩82,620 | -0.63% | 1.9만 |
|---|
| 2026.09.14 | ₩85,182 | ₩86,270 | ₩85,182 | ₩85,823 | +0.75% | 1.2만 |
|---|
| 2026.09.11 | ₩88,279 | ₩88,465 | ₩87,589 | ₩87,932 | -0.39% | 1.2만 |
|---|
| 2026.09.10 | ₩89,093 | ₩89,093 | ₩86,944 | ₩86,944 | -2.41% | 1.1만 |
|---|
| 2026.09.09 | ₩93,857 | ₩94,230 | ₩91,895 | ₩92,389 | -1.56% | 2만 |
|---|
| 2026.09.08 | ₩91,561 | ₩92,335 | ₩91,241 | ₩91,508 | -0.06% | 1.8만 |
|---|
| 2026.09.04 | ₩89,760 | ₩92,642 | ₩89,760 | ₩92,322 | +2.85% | 1.9만 |
|---|
| 2026.09.03 | ₩86,677 | ₩89,351 | ₩86,677 | ₩88,892 | +2.56% | 1.9만 |
|---|
| 2026.09.02 | ₩87,157 | ₩88,105 | ₩87,077 | ₩87,651 | +0.57% | 1.1만 |
|---|
| 2026.09.01 | ₩86,824 | ₩87,064 | ₩85,262 | ₩85,262 | -1.80% | 2.5만 |
|---|
| 2026.08.31 | ₩91,174 | ₩91,775 | ₩91,174 | ₩91,441 | +0.29% | 1.5만 |
|---|
| 2026.08.28 | ₩90,507 | ₩91,241 | ₩89,626 | ₩89,720 | -0.87% | 1.6만 |
|---|
| 2026.08.27 | ₩91,214 | ₩92,309 | ₩91,214 | ₩91,908 | +0.76% | 1.5만 |
|---|
| 2026.08.26 | ₩89,186 | ₩89,186 | ₩87,985 | ₩88,345 | -0.94% | 1.1만 |
|---|
| 2026.08.25 | ₩89,106 | ₩89,426 | ₩88,559 | ₩88,959 | -0.16% | 2.5만 |
|---|
| 2026.08.24 | ₩88,505 | ₩88,766 | ₩87,478 | ₩87,878 | -0.71% | 1.5만 |
|---|
| 2026.08.21 | ₩88,599 | ₩88,806 | ₩87,878 | ₩88,412 | -0.21% | 2만 |
|---|
| 2026.08.20 | ₩87,478 | ₩88,479 | ₩86,317 | ₩87,011 | -0.53% | 1.3만 |
|---|
| 2026.08.19 | ₩85,996 | ₩86,864 | ₩84,742 | ₩85,489 | -0.59% | 5.4만 |
|---|
| 2026.08.18 | ₩86,317 | ₩86,637 | ₩85,036 | ₩85,583 | -0.85% | 1.4만 |
|---|
| 2026.08.17 | ₩87,905 | ₩87,905 | ₩86,257 | ₩86,704 | -1.37% | 1.3만 |
|---|
| 2026.08.14 | ₩89,920 | ₩89,920 | ₩88,252 | ₩88,732 | -1.32% | 1.2만 |
|---|
| 2026.08.13 | ₩89,493 | ₩91,014 | ₩89,493 | ₩90,400 | +1.01% | 1.7만 |
|---|
| 2026.08.12 | ₩91,548 | ₩91,702 | ₩89,920 | ₩90,841 | -0.77% | 2.1만 |
|---|
| 2026.08.11 | ₩86,290 | ₩86,530 | ₩84,969 | ₩85,516 | -0.90% | 2.1만 |
|---|
| 2026.08.10 | ₩86,744 | ₩86,770 | ₩85,436 | ₩85,703 | -1.20% | 1.8만 |
|---|
| 2026.08.07 | ₩88,572 | ₩88,959 | ₩87,545 | ₩88,252 | -0.36% | 1.8만 |
|---|
| 2026.08.06 | ₩86,757 | ₩89,179 | ₩86,757 | ₩87,344 | +0.68% | 3.2만 |
|---|
| 2026.08.05 | ₩87,545 | ₩87,545 | ₩85,810 | ₩85,810 | -1.98% | 1.8만 |
|---|
| 2026.08.04 | ₩90,080 | ₩91,388 | ₩89,186 | ₩91,001 | +1.02% | 1.8만 |
|---|
| 2026.08.03 | ₩88,118 | ₩88,906 | ₩87,718 | ₩88,385 | +0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩89,626 | ₩90,320 | ₩89,279 | ₩89,907 | +0.31% | 2.3만 |
|---|
| 2026.07.30 | ₩87,424 | ₩89,399 | ₩87,424 | ₩88,972 | +1.77% | 2.2만 |
|---|
| 2026.07.29 | ₩89,386 | ₩89,453 | ₩85,182 | ₩85,182 | -4.70% | 3만 |
|---|
| 2026.07.28 | ₩91,655 | ₩91,655 | ₩89,680 | ₩89,973 | -1.83% | 2.6만 |
|---|
| 2026.07.27 | ₩94,497 | ₩94,938 | ₩92,309 | ₩93,336 | -1.23% | 1.8만 |
|---|
| 2026.07.24 | ₩90,867 | ₩93,950 | ₩90,867 | ₩92,576 | +1.88% | 2.1만 |
|---|
| 2026.07.23 | ₩90,787 | ₩91,868 | ₩90,574 | ₩90,827 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩93,416 | ₩93,777 | ₩91,695 | ₩92,015 | -1.50% | 2.2만 |
|---|
| 2026.07.21 | ₩91,962 | ₩92,896 | ₩91,775 | ₩92,762 | +0.87% | 2.1만 |
|---|
| 2026.07.20 | ₩90,307 | ₩90,887 | ₩89,533 | ₩89,827 | -0.53% | 1.9만 |
|---|
| 2026.07.17 | ₩87,851 | ₩88,719 | ₩87,571 | ₩87,958 | +0.12% | 1.3만 |
|---|
| 2026.07.16 | ₩89,933 | ₩90,574 | ₩88,959 | ₩89,173 | -0.85% | 2.4만 |
|---|
| 2026.07.15 | ₩90,013 | ₩91,308 | ₩89,746 | ₩90,520 | +0.56% | 2.1만 |
|---|
| 2026.07.14 | ₩88,345 | ₩89,933 | ₩88,345 | ₩88,972 | +0.71% | 1.6만 |
|---|
| 2026.07.13 | ₩87,184 | ₩87,798 | ₩86,851 | ₩87,051 | -0.15% | 1.3만 |
|---|
| 2026.07.10 | ₩87,838 | ₩89,705 | ₩87,438 | ₩87,731 | -0.12% | 1.5만 |
|---|
| 2026.07.09 | ₩88,212 | ₩89,133 | ₩88,052 | ₩88,599 | +0.44% | 2.5만 |
|---|
| 2026.07.08 | ₩89,413 | ₩90,821 | ₩89,146 | ₩90,174 | +0.85% | 1.8만 |
|---|
| 2026.07.07 | ₩90,787 | ₩91,535 | ₩90,053 | ₩90,053 | -0.81% | 2.5만 |
|---|
| 2026.07.06 | ₩93,577 | ₩95,111 | ₩92,976 | ₩94,244 | +0.71% | 3.4만 |
|---|
| 2026.07.02 | ₩93,416 | ₩93,683 | ₩90,507 | ₩90,881 | -2.71% | 3.7만 |
|---|
| 2026.07.01 | ₩93,029 | ₩94,070 | ₩92,189 | ₩92,389 | -0.69% | 4.2만 |
|---|
| 2026.06.30 | ₩89,533 | ₩90,454 | ₩88,706 | ₩89,226 | -0.34% | 3.2만 |
|---|
| 2026.06.29 | ₩91,094 | ₩91,695 | ₩89,226 | ₩90,227 | -0.95% | 3.1만 |
|---|
| 2026.06.26 | ₩89,720 | ₩89,807 | ₩87,825 | ₩87,891 | -2.04% | 1.9만 |
|---|
| 2026.06.25 | ₩89,787 | ₩90,080 | ₩88,379 | ₩88,879 | -1.01% | 3.9만 |
|---|
| 2026.06.24 | ₩88,826 | ₩90,601 | ₩88,758 | ₩88,879 | +0.06% | 2.7만 |
|---|
| 2026.06.23 | ₩87,051 | ₩89,413 | ₩86,824 | ₩88,852 | +2.07% | 3.7만 |
|---|
| 2026.06.22 | ₩88,078 | ₩88,892 | ₩86,917 | ₩88,372 | +0.33% | 4.8만 |
|---|
| 2026.06.18 | ₩91,735 | ₩92,015 | ₩90,080 | ₩91,535 | -0.22% | 3.5만 |
|---|
| 2026.06.17 | ₩91,895 | ₩92,042 | ₩88,118 | ₩88,666 | -3.51% | 4.1만 |
|---|
| 2026.06.16 | ₩94,177 | ₩95,405 | ₩92,722 | ₩93,016 | -1.23% | 3.1만 |
|---|
| 2026.06.15 | ₩94,537 | ₩94,571 | ₩92,642 | ₩93,069 | -1.55% | 3.1만 |
|---|
| 2026.06.12 | ₩96,219 | ₩97,527 | ₩96,085 | ₩96,699 | +0.50% | 1.4만 |
|---|
| 2026.06.11 | ₩93,416 | ₩96,759 | ₩92,709 | ₩96,179 | +2.96% | 4.5만 |
|---|
| 2026.06.10 | ₩94,137 | ₩95,538 | ₩93,483 | ₩93,830 | -0.33% | 3.4만 |
|---|
| 2026.06.09 | ₩101,210 | ₩101,210 | ₩97,767 | ₩98,835 | -2.35% | 3.2만 |
|---|
| 2026.06.08 | ₩101,851 | ₩103,038 | ₩100,956 | ₩102,158 | +0.30% | 2.8만 |
|---|
| 2026.06.05 | ₩105,681 | ₩105,681 | ₩100,102 | ₩100,222 | -5.16% | 3.2만 |
|---|
| 2026.06.04 | ₩107,122 | ₩107,722 | ₩105,894 | ₩106,134 | -0.92% | 2.6만 |
|---|
| 2026.06.03 | ₩112,754 | ₩112,754 | ₩108,350 | ₩108,630 | -3.66% | 4.2만 |
|---|
| 2026.06.02 | ₩115,676 | ₩117,158 | ₩114,969 | ₩115,329 | -0.30% | 3만 |
|---|
| 2026.06.01 | ₩119,266 | ₩120,561 | ₩118,772 | ₩119,586 | +0.27% | 1.6만 |
|---|
| 2026.05.29 | ₩122,015 | ₩122,015 | ₩120,120 | ₩121,134 | -0.72% | 2.4만 |
|---|
| 2026.05.28 | ₩119,706 | ₩124,617 | ₩119,546 | ₩122,536 | +2.36% | 2.3만 |
|---|
| 2026.05.27 | ₩126,579 | ₩126,659 | ₩122,375 | ₩126,125 | -0.36% | 4.2만 |
|---|
| 2026.05.26 | ₩118,065 | ₩120,107 | ₩118,065 | ₩119,373 | +1.11% | 1.9만 |
|---|
| 2026.05.22 | ₩114,208 | ₩115,136 | ₩113,861 | ₩114,395 | +0.16% | 1.3만 |
|---|
| 2026.05.21 | ₩112,887 | ₩115,296 | ₩112,887 | ₩114,488 | +1.42% | 1.6만 |
|---|
| 2026.05.20 | ₩111,099 | ₩115,996 | ₩110,391 | ₩114,555 | +3.11% | 2만 |
|---|
| 2026.05.19 | ₩111,166 | ₩114,675 | ₩110,805 | ₩111,766 | +0.54% | 2.9만 |
|---|
| 2026.05.18 | ₩114,235 | ₩114,235 | ₩111,432 | ₩112,860 | -1.20% | 2.8만 |
|---|
| 2026.05.15 | ₩120,000 | ₩120,000 | ₩116,771 | ₩117,531 | -2.06% | 1.2만 |
|---|
| 2026.05.14 | ₩121,054 | ₩122,109 | ₩120,107 | ₩122,042 | +0.82% | 1.6만 |
|---|
| 2026.05.13 | ₩122,456 | ₩122,456 | ₩120,641 | ₩120,894 | -1.28% | 1.7만 |
|---|
| 2026.05.12 | ₩121,975 | ₩123,870 | ₩121,348 | ₩122,562 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩119,680 | ₩121,428 | ₩119,133 | ₩119,960 | +0.23% | 1.8만 |
|---|
| 2026.05.08 | ₩118,252 | ₩119,666 | ₩117,891 | ₩118,625 | +0.32% | 1.8만 |
|---|
| 2026.05.07 | ₩122,883 | ₩122,883 | ₩104,653 | ₩115,222 | -6.23% | 12만 |
|---|
| 2026.05.06 | ₩124,871 | ₩125,004 | ₩122,762 | ₩122,762 | -1.69% | 3.2만 |
|---|
| 2026.05.05 | ₩125,045 | ₩128,021 | ₩125,045 | ₩127,500 | +1.96% | 3.5만 |
|---|
| 2026.05.04 | ₩122,789 | ₩123,870 | ₩119,987 | ₩120,240 | -2.08% | 2.2만 |
|---|
| 2026.05.01 | ₩123,470 | ₩125,085 | ₩123,443 | ₩124,164 | +0.56% | 2.4만 |
|---|
| 2026.04.30 | ₩121,988 | ₩124,431 | ₩121,722 | ₩122,883 | +0.73% | 3.2만 |
|---|
| 2026.04.29 | ₩118,625 | ₩119,400 | ₩116,877 | ₩117,064 | -1.32% | 2.2만 |
|---|
| 2026.04.28 | ₩117,972 | ₩118,946 | ₩117,171 | ₩118,212 | +0.20% | 5.3만 |
|---|
| 2026.04.27 | ₩111,646 | ₩112,887 | ₩110,705 | ₩111,980 | +0.30% | 3.9만 |
|---|
| 2026.04.24 | ₩109,367 | ₩110,752 | ₩108,683 | ₩108,990 | -0.34% | 1.7만 |
|---|
| 2026.04.23 | ₩108,723 | ₩110,165 | ₩108,150 | ₩108,537 | -0.17% | 1.5만 |
|---|
| 2026.04.22 | ₩108,496 | ₩109,751 | ₩107,989 | ₩107,989 | -0.47% | 2.5만 |
|---|
| 2026.04.21 | ₩109,110 | ₩109,831 | ₩108,150 | ₩108,510 | -0.55% | 3.7만 |
|---|
| 2026.04.20 | ₩110,765 | ₩111,286 | ₩108,857 | ₩108,857 | -1.72% | 1.3만 |
|---|
| 2026.04.17 | ₩109,497 | ₩112,086 | ₩109,417 | ₩110,605 | +1.01% | 1.6만 |
|---|
| 2026.04.16 | ₩109,351 | ₩109,351 | ₩107,709 | ₩108,056 | -1.18% | 1.8만 |
|---|
| 2026.04.15 | ₩109,551 | ₩110,295 | ₩109,379 | ₩109,564 | +0.01% | 2.2만 |
|---|
| 2026.04.14 | ₩108,096 | ₩110,302 | ₩108,096 | ₩109,391 | +1.20% | 3.1만 |
|---|
| 2026.04.13 | ₩109,831 | ₩109,831 | ₩106,788 | ₩107,602 | -2.03% | 5.2만 |
|---|
| 2026.04.10 | ₩115,449 | ₩119,960 | ₩115,449 | ₩117,665 | +1.92% | 3.2만 |
|---|
| 2026.04.09 | ₩113,434 | ₩117,304 | ₩112,433 | ₩115,169 | +1.53% | 4.6만 |
|---|
| 2026.04.08 | ₩115,182 | ₩116,357 | ₩113,434 | ₩116,290 | +0.96% | 1.7만 |
|---|
| 2026.04.07 | ₩112,260 | ₩113,955 | ₩111,059 | ₩112,607 | +0.31% | 1.5만 |
|---|
| 2026.04.06 | ₩113,795 | ₩113,835 | ₩110,685 | ₩111,873 | -1.69% | 2.2만 |
|---|
| 2026.04.02 | ₩113,461 | ₩114,755 | ₩111,766 | ₩114,075 | +0.54% | 2.4만 |
|---|
| 2026.04.01 | ₩110,645 | ₩114,328 | ₩110,645 | ₩113,981 | +3.02% | 2.5만 |
|---|
| 2026.03.31 | ₩106,134 | ₩110,031 | ₩106,094 | ₩109,911 | +3.56% | 2만 |
|---|
| 2026.03.30 | ₩109,057 | ₩110,704 | ₩105,881 | ₩106,695 | -2.17% | 1.6만 |
|---|
| 2026.03.27 | ₩107,629 | ₩109,775 | ₩106,815 | ₩107,562 | -0.06% | 1.7만 |
|---|
| 2026.03.26 | ₩107,629 | ₩109,564 | ₩107,202 | ₩108,363 | +0.68% | 2.1만 |
|---|
| 2026.03.25 | ₩108,456 | ₩109,658 | ₩106,501 | ₩108,577 | +0.11% | 1.5만 |
|---|
| 2026.03.24 | ₩105,053 | ₩107,062 | ₩104,365 | ₩106,722 | +1.59% | 2.7만 |
|---|
| 2026.03.23 | ₩108,456 | ₩109,217 | ₩105,654 | ₩107,322 | -1.05% | 3만 |
|---|
| 2026.03.20 | ₩116,477 | ₩116,477 | ₩112,126 | ₩112,126 | -3.74% | 1.9만 |
|---|
| 2026.03.19 | ₩114,182 | ₩116,641 | ₩113,434 | ₩116,077 | +1.66% | 2.6만 |
|---|
| 2026.03.18 | ₩115,569 | ₩116,904 | ₩114,755 | ₩115,262 | -0.27% | 1.7만 |
|---|
| 2026.03.17 | ₩111,005 | ₩113,701 | ₩111,005 | ₩113,434 | +2.19% | 2.4만 |
|---|
| 2026.03.16 | ₩105,934 | ₩107,349 | ₩105,681 | ₩106,682 | +0.71% | 1.5만 |
|---|
| 2026.03.13 | ₩107,295 | ₩107,295 | ₩103,572 | ₩104,586 | -2.52% | 1.4만 |
|---|
| 2026.03.12 | ₩106,028 | ₩106,688 | ₩105,294 | ₩105,601 | -0.40% | 2.7만 |
|---|
| 2026.03.11 | ₩107,082 | ₩110,258 | ₩107,082 | ₩109,537 | +2.29% | 1.8만 |
|---|
| 2026.03.10 | ₩109,044 | ₩111,432 | ₩107,295 | ₩108,163 | -0.81% | 3.2만 |
|---|
| 2026.03.09 | ₩108,350 | ₩111,179 | ₩106,088 | ₩110,952 | +2.40% | 4.1만 |
|---|
| 2026.03.06 | ₩110,979 | ₩112,593 | ₩110,618 | ₩112,393 | +1.27% | 1.3만 |
|---|
| 2026.03.05 | ₩113,781 | ₩114,622 | ₩112,153 | ₩113,007 | -0.68% | 1.7만 |
|---|
| 2026.03.04 | ₩113,768 | ₩114,472 | ₩112,260 | ₩114,101 | +0.29% | 2.7만 |
|---|
| 2026.03.03 | ₩110,779 | ₩111,833 | ₩108,737 | ₩111,699 | +0.83% | 1.9만 |
|---|
| 2026.03.02 | ₩111,739 | ₩113,167 | ₩110,992 | ₩112,980 | +1.11% | 2.5만 |
|---|
| 2026.02.27 | ₩104,760 | ₩105,520 | ₩103,145 | ₩103,946 | -0.78% | 2.6만 |
|---|
| 2026.02.26 | ₩108,163 | ₩108,190 | ₩105,867 | ₩107,949 | -0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩109,431 | ₩110,713 | ₩108,456 | ₩110,645 | +1.11% | 1만 |
|---|
| 2026.02.24 | ₩109,244 | ₩110,658 | ₩108,590 | ₩109,911 | +0.61% | 1.6만 |
|---|
| 2026.02.23 | ₩110,218 | ₩112,193 | ₩109,884 | ₩111,179 | +0.87% | 1.5만 |
|---|
| 2026.02.20 | ₩106,575 | ₩109,377 | ₩106,528 | ₩107,923 | +1.26% | 2만 |
|---|
| 2026.02.19 | ₩107,896 | ₩108,083 | ₩105,440 | ₩107,255 | -0.59% | 3.6만 |
|---|
| 2026.02.18 | ₩112,100 | ₩112,967 | ₩110,178 | ₩110,685 | -1.26% | 2.6만 |
|---|
| 2026.02.17 | ₩106,468 | ₩111,219 | ₩106,468 | ₩110,765 | +4.04% | 2.6만 |
|---|
| 2026.02.13 | ₩104,426 | ₩105,988 | ₩104,426 | ₩105,734 | +1.25% | 1.6만 |
|---|
| 2026.02.12 | ₩104,560 | ₩106,068 | ₩103,237 | ₩104,239 | -0.31% | 1.7만 |
|---|
| 2026.02.11 | ₩102,558 | ₩102,558 | ₩100,892 | ₩101,811 | -0.73% | 8.8천 |
|---|
| 2026.02.10 | ₩100,716 | ₩102,571 | ₩100,716 | ₩101,957 | +1.23% | 1만 |
|---|
| 2026.02.09 | ₩98,234 | ₩99,355 | ₩97,420 | ₩98,754 | +0.53% | 7.4천 |
|---|
| 2026.02.06 | ₩95,418 | ₩99,075 | ₩95,418 | ₩97,767 | +2.46% | 1.1만 |
|---|
| 2026.02.05 | ₩97,647 | ₩97,647 | ₩95,151 | ₩95,378 | -2.32% | 1.6만 |
|---|
| 2026.02.04 | ₩102,091 | ₩102,758 | ₩99,328 | ₩100,062 | -1.99% | 1.8만 |
|---|
| 2026.02.03 | ₩98,461 | ₩100,719 | ₩98,381 | ₩99,689 | +1.25% | 2.9만 |
|---|
| 2026.02.02 | ₩93,603 | ₩96,032 | ₩93,603 | ₩95,578 | +2.11% | 1.7만 |
|---|
| 2026.01.30 | ₩95,478 | ₩95,478 | ₩93,270 | ₩94,391 | -1.14% | 8.7천 |
|---|
| 2026.01.29 | ₩95,311 | ₩97,033 | ₩94,954 | ₩96,606 | +1.36% | 1.6만 |
|---|
| 2026.01.28 | ₩97,687 | ₩97,687 | ₩94,751 | ₩96,085 | -1.64% | 2.2만 |
|---|
| 2026.01.27 | ₩100,089 | ₩101,290 | ₩99,582 | ₩100,956 | +0.87% | 1.3만 |
|---|
| 2026.01.26 | ₩98,568 | ₩99,515 | ₩98,568 | ₩99,035 | +0.47% | 1.1만 |
|---|
| 2026.01.23 | ₩94,564 | ₩98,007 | ₩94,564 | ₩97,540 | +3.15% | 2.2만 |
|---|
| 2026.01.22 | ₩93,109 | ₩94,577 | ₩93,080 | ₩94,284 | +1.26% | 9.3천 |
|---|
| 2026.01.21 | ₩89,746 | ₩91,188 | ₩89,413 | ₩90,721 | +1.09% | 1.1만 |
|---|
| 2026.01.20 | ₩89,453 | ₩90,694 | ₩89,239 | ₩89,453 | 0.00% | 2만 |
|---|
| 2026.01.16 | ₩92,963 | ₩92,963 | ₩90,747 | ₩91,295 | -1.79% | 9.3천 |
|---|
| 2026.01.15 | ₩91,748 | ₩92,909 | ₩91,592 | ₩92,309 | +0.61% | 1.2만 |
|---|
| 2026.01.14 | ₩92,082 | ₩92,762 | ₩91,188 | ₩92,696 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩93,096 | ₩93,096 | ₩92,315 | ₩92,749 | -0.37% | 1.3만 |
|---|
| 2026.01.12 | ₩92,923 | ₩94,404 | ₩92,923 | ₩94,084 | +1.25% | 1.7만 |
|---|
| 2026.01.09 | ₩91,748 | ₩92,789 | ₩91,748 | ₩92,736 | +1.08% | 1.5만 |
|---|
| 2026.01.08 | ₩90,053 | ₩91,388 | ₩90,053 | ₩91,001 | +1.05% | 9.2천 |
|---|
| 2026.01.07 | ₩91,281 | ₩91,508 | ₩90,387 | ₩90,814 | -0.51% | 1만 |
|---|
| 2026.01.06 | ₩89,827 | ₩90,921 | ₩89,827 | ₩90,374 | +0.61% | 1.8만 |
|---|
| 2026.01.05 | ₩91,188 | ₩93,029 | ₩91,188 | ₩92,536 | +1.48% | 1.9만 |
|---|
| 2026.01.02 | ₩89,987 | ₩90,334 | ₩88,772 | ₩90,133 | +0.16% | 2.5만 |
|---|
| 2025.12.31 | ₩88,932 | ₩89,440 | ₩87,905 | ₩88,492 | -0.50% | 7.4천 |
|---|
| 2025.12.30 | ₩89,012 | ₩90,174 | ₩88,932 | ₩89,173 | +0.18% | 9.2천 |
|---|
| 2025.12.29 | ₩87,304 | ₩89,413 | ₩87,304 | ₩88,999 | +1.94% | 1.9만 |
|---|
| 2025.12.26 | ₩87,251 | ₩87,251 | ₩85,649 | ₩85,796 | -1.67% | 2만 |
|---|
| 2025.12.24 | ₩88,172 | ₩88,944 | ₩88,172 | ₩88,879 | +0.80% | 8.2천 |
|---|
| 2025.12.23 | ₩85,930 | ₩88,552 | ₩85,930 | ₩87,371 | +1.68% | 9.4천 |
|---|
| 2025.12.22 | ₩85,863 | ₩86,544 | ₩85,623 | ₩86,383 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩85,049 | ₩86,477 | ₩83,881 | ₩85,756 | +0.83% | 3.9만 |
|---|
| 2025.12.18 | ₩84,208 | ₩85,089 | ₩83,668 | ₩84,528 | +0.38% | 1.5만 |
|---|
| 2025.12.17 | ₩82,740 | ₩83,047 | ₩81,372 | ₩81,993 | -0.90% | 1.6만 |
|---|
| 2025.12.16 | ₩81,673 | ₩82,313 | ₩80,753 | ₩81,926 | +0.31% | 1만 |
|---|
| 2025.12.15 | ₩82,500 | ₩82,500 | ₩80,533 | ₩81,246 | -1.52% | 8.7천 |
|---|
| 2025.12.12 | ₩82,580 | ₩82,740 | ₩80,738 | ₩81,793 | -0.95% | 8.3천 |
|---|
| 2025.12.11 | ₩83,648 | ₩83,648 | ₩81,726 | ₩82,607 | -1.24% | 1.1만 |
|---|
| 2025.12.10 | ₩80,658 | ₩81,794 | ₩79,938 | ₩81,246 | +0.73% | 1.2만 |
|---|
| 2025.12.09 | ₩82,140 | ₩82,140 | ₩81,085 | ₩81,085 | -1.28% | 9.6천 |
|---|
| 2025.12.08 | ₩81,873 | ₩81,993 | ₩81,472 | ₩81,766 | -0.13% | 8.2천 |
|---|
| 2025.12.05 | ₩82,460 | ₩82,460 | ₩81,112 | ₩81,873 | -0.71% | 5.2천 |
|---|
| 2025.12.04 | ₩82,700 | ₩82,700 | ₩80,912 | ₩81,566 | -1.37% | 1.5만 |
|---|
| 2025.12.03 | ₩83,261 | ₩83,621 | ₩82,260 | ₩83,621 | +0.43% | 7.4천 |
|---|
| 2025.12.02 | ₩82,754 | ₩83,919 | ₩82,527 | ₩83,381 | +0.76% | 1.5만 |
|---|
| 2025.12.01 | ₩81,139 | ₩81,139 | ₩80,058 | ₩80,125 | -1.25% | 1.3만 |
|---|
| 2025.11.28 | ₩79,951 | ₩79,951 | ₩78,476 | ₩79,644 | -0.38% | 5.6천 |
|---|
| 2025.11.26 | ₩77,656 | ₩79,004 | ₩77,656 | ₩78,523 | +1.12% | 1.7만 |
|---|
| 2025.11.25 | ₩76,468 | ₩77,215 | ₩75,747 | ₩76,655 | +0.24% | 5.6천 |
|---|
| 2025.11.24 | ₩74,733 | ₩76,401 | ₩74,733 | ₩76,121 | +1.86% | 1.8만 |
|---|
| 2025.11.21 | ₩74,800 | ₩74,800 | ₩72,945 | ₩74,159 | -0.86% | 6.1천 |
|---|
| 2025.11.20 | ₩75,881 | ₩75,881 | ₩72,811 | ₩73,185 | -3.55% | 1.7만 |
|---|
| 2025.11.19 | ₩76,041 | ₩77,269 | ₩76,041 | ₩77,269 | +1.61% | 5.5천 |
|---|
| 2025.11.18 | ₩76,001 | ₩76,975 | ₩75,654 | ₩76,762 | +1.00% | 9.6천 |
|---|
| 2025.11.17 | ₩74,907 | ₩76,401 | ₩74,733 | ₩75,227 | +0.43% | 9천 |
|---|
| 2025.11.14 | ₩76,401 | ₩76,655 | ₩75,107 | ₩75,427 | -1.28% | 8.3천 |
|---|
| 2025.11.13 | ₩77,829 | ₩77,829 | ₩75,761 | ₩76,361 | -1.89% | 1.4만 |
|---|
| 2025.11.12 | ₩75,400 | ₩75,494 | ₩74,774 | ₩75,347 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩75,000 | ₩75,000 | ₩73,679 | ₩74,306 | -0.93% | 1.1만 |
|---|
| 2025.11.10 | ₩72,905 | ₩74,093 | ₩72,905 | ₩74,093 | +1.63% | 1.1만 |
|---|
| 2025.11.07 | ₩70,730 | ₩70,730 | ₩69,330 | ₩70,276 | -0.64% | 9천 |
|---|
| 2025.11.06 | ₩70,196 | ₩71,183 | ₩69,182 | ₩70,409 | +0.30% | 1.6만 |
|---|
| 2025.11.05 | ₩70,916 | ₩72,024 | ₩70,916 | ₩71,797 | +1.24% | 1.1만 |
|---|
| 2025.11.04 | ₩71,077 | ₩71,077 | ₩69,515 | ₩69,781 | -1.82% | 7.2천 |
|---|
| 2025.11.03 | ₩71,811 | ₩71,811 | ₩70,276 | ₩70,783 | -1.43% | 9.8천 |
|---|
| 2025.10.31 | ₩70,236 | ₩70,236 | ₩68,661 | ₩69,488 | -1.06% | 4천 |
|---|
| 2025.10.30 | ₩69,729 | ₩70,182 | ₩69,462 | ₩69,996 | +0.38% | 6.7천 |
|---|
| 2025.10.29 | ₩69,272 | ₩69,862 | ₩68,955 | ₩68,955 | -0.46% | 1.3만 |
|---|
| 2025.10.28 | ₩68,728 | ₩68,728 | ₩68,167 | ₩68,327 | -0.58% | 5천 |
|---|
| 2025.10.27 | ₩67,954 | ₩68,261 | ₩67,768 | ₩68,073 | +0.17% | 1.2만 |
|---|
| 2025.10.24 | ₩66,472 | ₩66,472 | ₩66,472 | ₩66,472 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩65,098 | ₩65,917 | ₩65,098 | ₩65,485 | +0.59% | 2.4천 |
|---|
| 2025.10.22 | ₩65,071 | ₩65,071 | ₩63,550 | ₩64,364 | -1.09% | 5.8천 |
|---|
| 2025.10.21 | ₩65,605 | ₩65,637 | ₩65,018 | ₩65,151 | -0.69% | 6.7천 |
|---|
| 2025.10.20 | ₩66,234 | ₩67,046 | ₩66,234 | ₩66,753 | +0.78% | 1.1만 |
|---|
| 2025.10.17 | ₩64,150 | ₩65,445 | ₩64,150 | ₩65,365 | +1.89% | 5.2천 |
|---|
| 2025.10.16 | ₩65,445 | ₩66,232 | ₩65,098 | ₩65,245 | -0.31% | 1.1만 |
|---|
| 2025.10.15 | ₩65,805 | ₩65,805 | ₩63,790 | ₩64,177 | -2.47% | 1.8만 |
|---|
| 2025.10.14 | ₩64,791 | ₩65,592 | ₩64,297 | ₩65,165 | +0.58% | 8천 |
|---|
| 2025.10.13 | ₩66,459 | ₩66,459 | ₩65,432 | ₩65,952 | -0.76% | 2만 |
|---|
| 2025.10.10 | ₩66,125 | ₩66,232 | ₩64,297 | ₩64,297 | -2.76% | 7.3천 |
|---|