시장 데이터를 불러오는 중
전체 종목
한국전력 ADR 과거 주가
Korea Electric Power Corporation Common Stock · KEP · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Electric Power Corporation Common Stock · KEP · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,731 | ₩14,838 | ₩14,691 | ₩14,798 | +0.46% | 41.1만 |
| 2026.10.08 | ₩14,624 | ₩14,785 | ₩14,530 | ₩14,651 | +0.18% | 128.7만 |
| 2026.10.07 | ₩14,919 | ₩14,959 | ₩14,825 | ₩14,932 | +0.09% | 57.9만 |
| 2026.10.06 | ₩15,147 | ₩15,254 | ₩14,906 | ₩15,187 | +0.27% | 75만 |
| 2026.10.05 | ₩14,919 | ₩15,214 | ₩14,919 | ₩14,986 | +0.45% | 58.9만 |
| 2026.10.02 | ₩15,026 | ₩15,026 | ₩14,771 | ₩14,865 | -1.07% | 41.8만 |
| 2026.10.01 | ₩14,731 | ₩14,771 | ₩14,503 | ₩14,718 | -0.09% | 76.8만 |
| 2026.09.30 | ₩14,771 | ₩14,812 | ₩14,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,704 |
| -0.45% |
| 64.8만 |
| 2026.09.29 | ₩14,852 | ₩14,906 | ₩14,677 | ₩14,892 | +0.27% | 66.6만 |
|---|
| 2026.09.28 | ₩14,946 | ₩15,040 | ₩14,812 | ₩14,852 | -0.63% | 77.6만 |
|---|
| 2026.09.25 | ₩14,758 | ₩14,785 | ₩14,637 | ₩14,771 | +0.09% | 69.7만 |
|---|
| 2026.09.24 | ₩14,597 | ₩14,691 | ₩14,463 | ₩14,557 | -0.28% | 86.7만 |
|---|
| 2026.09.23 | ₩14,906 | ₩14,906 | ₩14,557 | ₩14,610 | -1.98% | 81.6만 |
|---|
| 2026.09.22 | ₩15,134 | ₩15,268 | ₩15,067 | ₩15,160 | +0.18% | 62.8만 |
|---|
| 2026.09.21 | ₩15,107 | ₩15,134 | ₩14,946 | ₩15,067 | -0.27% | 74.5만 |
|---|
| 2026.09.18 | ₩14,919 | ₩14,932 | ₩14,745 | ₩14,771 | -0.99% | 88.3만 |
|---|
| 2026.09.17 | ₩15,335 | ₩15,348 | ₩15,160 | ₩15,187 | -0.96% | 70.1만 |
|---|
| 2026.09.16 | ₩15,268 | ₩15,362 | ₩14,906 | ₩15,053 | -1.41% | 148.4만 |
|---|
| 2026.09.15 | ₩15,469 | ₩15,469 | ₩15,268 | ₩15,348 | -0.78% | 93.4만 |
|---|
| 2026.09.14 | ₩15,590 | ₩15,885 | ₩15,509 | ₩15,509 | -0.52% | 104.8만 |
|---|
| 2026.09.11 | ₩16,502 | ₩16,542 | ₩16,341 | ₩16,381 | -0.73% | 101.7만 |
|---|
| 2026.09.10 | ₩16,234 | ₩16,247 | ₩15,925 | ₩15,952 | -1.74% | 122.9만 |
|---|
| 2026.09.09 | ₩16,650 | ₩16,650 | ₩16,354 | ₩16,381 | -1.61% | 114.3만 |
|---|
| 2026.09.08 | ₩16,918 | ₩17,012 | ₩16,784 | ₩16,784 | -0.79% | 144.3만 |
|---|
| 2026.09.04 | ₩15,831 | ₩16,086 | ₩15,818 | ₩16,019 | +1.19% | 112만 |
|---|
| 2026.09.03 | ₩16,086 | ₩16,193 | ₩15,992 | ₩16,100 | +0.08% | 159.6만 |
|---|
| 2026.09.02 | ₩15,523 | ₩15,643 | ₩15,496 | ₩15,563 | +0.26% | 57.1만 |
|---|
| 2026.09.01 | ₩15,657 | ₩15,804 | ₩15,563 | ₩15,643 | -0.09% | 78.4만 |
|---|
| 2026.08.31 | ₩15,576 | ₩15,670 | ₩15,563 | ₩15,563 | -0.09% | 61.9만 |
|---|
| 2026.08.28 | ₩15,858 | ₩15,885 | ₩15,496 | ₩15,670 | -1.18% | 109.1만 |
|---|
| 2026.08.27 | ₩16,314 | ₩16,314 | ₩15,845 | ₩16,006 | -1.89% | 99.3만 |
|---|
| 2026.08.26 | ₩16,663 | ₩16,703 | ₩16,395 | ₩16,422 | -1.45% | 126.4만 |
|---|
| 2026.08.25 | ₩15,603 | ₩15,885 | ₩15,603 | ₩15,831 | +1.46% | 78.6만 |
|---|
| 2026.08.24 | ₩15,134 | ₩15,241 | ₩15,067 | ₩15,174 | +0.27% | 80.1만 |
|---|
| 2026.08.21 | ₩15,295 | ₩15,295 | ₩15,107 | ₩15,107 | -1.23% | 63.2만 |
|---|
| 2026.08.20 | ₩15,160 | ₩15,268 | ₩15,053 | ₩15,067 | -0.62% | 72.2만 |
|---|
| 2026.08.19 | ₩15,013 | ₩15,134 | ₩14,973 | ₩14,999 | -0.09% | 130.6만 |
|---|
| 2026.08.18 | ₩15,442 | ₩15,509 | ₩15,134 | ₩15,134 | -2.00% | 131.7만 |
|---|
| 2026.08.17 | ₩15,804 | ₩15,992 | ₩15,684 | ₩15,845 | +0.25% | 84.9만 |
|---|
| 2026.08.14 | ₩15,603 | ₩15,804 | ₩15,563 | ₩15,791 | +1.20% | 100만 |
|---|
| 2026.08.13 | ₩15,456 | ₩15,643 | ₩15,201 | ₩15,442 | -0.09% | 155.4만 |
|---|
| 2026.08.12 | ₩16,529 | ₩16,529 | ₩15,710 | ₩15,939 | -3.57% | 230.7만 |
|---|
| 2026.08.11 | ₩16,542 | ₩16,744 | ₩16,502 | ₩16,502 | -0.24% | 61.3만 |
|---|
| 2026.08.10 | ₩16,569 | ₩16,730 | ₩16,435 | ₩16,448 | -0.73% | 72.1만 |
|---|
| 2026.08.07 | ₩16,905 | ₩17,012 | ₩16,636 | ₩16,757 | -0.87% | 71.4만 |
|---|
| 2026.08.06 | ₩16,744 | ₩16,878 | ₩16,676 | ₩16,717 | -0.16% | 67.3만 |
|---|
| 2026.08.05 | ₩16,717 | ₩16,770 | ₩16,515 | ₩16,583 | -0.80% | 85.7만 |
|---|
| 2026.08.04 | ₩16,636 | ₩16,690 | ₩16,489 | ₩16,556 | -0.48% | 135.8만 |
|---|
| 2026.08.03 | ₩16,234 | ₩16,301 | ₩16,113 | ₩16,247 | +0.08% | 97.9만 |
|---|
| 2026.07.31 | ₩16,435 | ₩16,435 | ₩15,898 | ₩16,032 | -2.45% | 107.3만 |
|---|
| 2026.07.30 | ₩15,657 | ₩16,261 | ₩15,576 | ₩16,247 | +3.77% | 90.3만 |
|---|
| 2026.07.29 | ₩15,429 | ₩15,603 | ₩15,201 | ₩15,268 | -1.04% | 111.4만 |
|---|
| 2026.07.28 | ₩15,630 | ₩15,804 | ₩15,469 | ₩15,617 | -0.09% | 127.4만 |
|---|
| 2026.07.27 | ₩16,448 | ₩16,462 | ₩16,274 | ₩16,381 | -0.41% | 82.8만 |
|---|
| 2026.07.24 | ₩16,408 | ₩16,529 | ₩16,180 | ₩16,180 | -1.39% | 81.1만 |
|---|
| 2026.07.23 | ₩16,220 | ₩16,408 | ₩16,006 | ₩16,193 | -0.17% | 104.7만 |
|---|
| 2026.07.22 | ₩15,710 | ₩15,965 | ₩15,536 | ₩15,925 | +1.37% | 160.9만 |
|---|
| 2026.07.21 | ₩15,429 | ₩15,778 | ₩15,402 | ₩15,737 | +2.00% | 114.3만 |
|---|
| 2026.07.20 | ₩15,187 | ₩15,295 | ₩15,134 | ₩15,187 | 0.00% | 88.6만 |
|---|
| 2026.07.17 | ₩15,134 | ₩15,429 | ₩15,093 | ₩15,254 | +0.80% | 133.8만 |
|---|
| 2026.07.16 | ₩15,388 | ₩15,563 | ₩15,375 | ₩15,415 | +0.17% | 107.9만 |
|---|
| 2026.07.15 | ₩15,536 | ₩15,536 | ₩15,268 | ₩15,375 | -1.04% | 156.9만 |
|---|
| 2026.07.14 | ₩15,697 | ₩15,697 | ₩15,335 | ₩15,482 | -1.37% | 257.3만 |
|---|
| 2026.07.13 | ₩15,751 | ₩15,965 | ₩15,657 | ₩15,670 | -0.51% | 132.7만 |
|---|
| 2026.07.10 | ₩16,475 | ₩16,770 | ₩16,381 | ₩16,623 | +0.90% | 98.6만 |
|---|
| 2026.07.09 | ₩15,965 | ₩16,100 | ₩15,898 | ₩16,032 | +0.42% | 120.4만 |
|---|
| 2026.07.08 | ₩16,207 | ₩16,542 | ₩16,167 | ₩16,448 | +1.49% | 170.1만 |
|---|
| 2026.07.07 | ₩16,878 | ₩17,025 | ₩16,596 | ₩16,770 | -0.64% | 80.6만 |
|---|
| 2026.07.06 | ₩17,133 | ₩17,240 | ₩16,972 | ₩17,092 | -0.23% | 72.8만 |
|---|
| 2026.07.02 | ₩16,703 | ₩16,931 | ₩16,596 | ₩16,770 | +0.40% | 103.3만 |
|---|
| 2026.07.01 | ₩16,234 | ₩16,301 | ₩16,086 | ₩16,126 | -0.66% | 99.4만 |
|---|
| 2026.06.30 | ₩16,234 | ₩16,274 | ₩15,965 | ₩16,234 | 0.00% | 91.1만 |
|---|
| 2026.06.29 | ₩16,583 | ₩16,690 | ₩16,341 | ₩16,609 | +0.16% | 77.5만 |
|---|
| 2026.06.26 | ₩16,247 | ₩16,247 | ₩15,979 | ₩16,086 | -0.99% | 146.3만 |
|---|
| 2026.06.25 | ₩16,985 | ₩17,092 | ₩16,650 | ₩16,717 | -1.58% | 118.1만 |
|---|
| 2026.06.24 | ₩16,086 | ₩16,368 | ₩16,086 | ₩16,301 | +1.33% | 129.9만 |
|---|
| 2026.06.23 | ₩16,032 | ₩16,261 | ₩15,804 | ₩16,113 | +0.50% | 188.4만 |
|---|
| 2026.06.22 | ₩17,039 | ₩17,173 | ₩16,864 | ₩16,985 | -0.31% | 101.7만 |
|---|
| 2026.06.18 | ₩17,575 | ₩17,589 | ₩17,388 | ₩17,441 | -0.76% | 85.7만 |
|---|
| 2026.06.17 | ₩17,938 | ₩18,139 | ₩17,656 | ₩17,696 | -1.35% | 96.9만 |
|---|
| 2026.06.16 | ₩18,045 | ₩18,099 | ₩17,629 | ₩17,750 | -1.64% | 99.1만 |
|---|
| 2026.06.15 | ₩18,541 | ₩18,662 | ₩18,246 | ₩18,246 | -1.59% | 148.8만 |
|---|
| 2026.06.12 | ₩16,784 | ₩17,200 | ₩16,717 | ₩17,119 | +2.00% | 86.9만 |
|---|
| 2026.06.11 | ₩16,046 | ₩16,515 | ₩15,871 | ₩16,408 | +2.26% | 150.9만 |
|---|
| 2026.06.10 | ₩16,180 | ₩16,354 | ₩15,952 | ₩15,965 | -1.33% | 114.4만 |
|---|
| 2026.06.09 | ₩16,408 | ₩16,542 | ₩15,979 | ₩16,341 | -0.41% | 225.3만 |
|---|
| 2026.06.08 | ₩16,126 | ₩16,274 | ₩15,939 | ₩16,193 | +0.42% | 205만 |
|---|
| 2026.06.05 | ₩16,717 | ₩16,784 | ₩16,408 | ₩16,623 | -0.56% | 183.2만 |
|---|
| 2026.06.04 | ₩17,146 | ₩17,401 | ₩16,998 | ₩17,307 | +0.94% | 93만 |
|---|
| 2026.06.03 | ₩17,106 | ₩17,522 | ₩17,106 | ₩17,267 | +0.94% | 99.6만 |
|---|
| 2026.06.02 | ₩16,931 | ₩17,334 | ₩16,837 | ₩17,267 | +1.98% | 131.5만 |
|---|
| 2026.06.01 | ₩17,388 | ₩17,441 | ₩17,133 | ₩17,294 | -0.54% | 99.3만 |
|---|
| 2026.05.29 | ₩17,710 | ₩17,750 | ₩17,522 | ₩17,656 | -0.30% | 83.3만 |
|---|
| 2026.05.28 | ₩17,616 | ₩17,857 | ₩17,468 | ₩17,736 | +0.69% | 86.8만 |
|---|
| 2026.05.27 | ₩17,871 | ₩17,911 | ₩17,616 | ₩17,763 | -0.60% | 75.6만 |
|---|
| 2026.05.26 | ₩18,045 | ₩18,421 | ₩18,045 | ₩18,327 | +1.56% | 86만 |
|---|
| 2026.05.22 | ₩17,562 | ₩17,750 | ₩17,562 | ₩17,562 | 0.00% | 54.7만 |
|---|
| 2026.05.21 | ₩17,522 | ₩17,884 | ₩17,508 | ₩17,736 | +1.23% | 80.9만 |
|---|
| 2026.05.20 | ₩16,663 | ₩17,173 | ₩16,556 | ₩17,133 | +2.82% | 178.2만 |
|---|
| 2026.05.19 | ₩17,227 | ₩17,924 | ₩17,039 | ₩17,602 | +2.18% | 172.5만 |
|---|
| 2026.05.18 | ₩17,535 | ₩17,616 | ₩17,159 | ₩17,307 | -1.30% | 259.7만 |
|---|
| 2026.05.15 | ₩17,240 | ₩17,441 | ₩17,173 | ₩17,441 | +1.17% | 142.6만 |
|---|
| 2026.05.14 | ₩17,978 | ₩18,206 | ₩17,575 | ₩17,911 | -0.37% | 226.9만 |
|---|
| 2026.05.13 | ₩18,488 | ₩18,716 | ₩18,300 | ₩18,488 | 0.00% | 106.4만 |
|---|
| 2026.05.12 | ₩18,622 | ₩18,836 | ₩18,514 | ₩18,756 | +0.72% | 125.5만 |
|---|
| 2026.05.11 | ₩19,843 | ₩19,896 | ₩19,628 | ₩19,802 | -0.20% | 67.5만 |
|---|
| 2026.05.08 | ₩20,366 | ₩20,768 | ₩20,366 | ₩20,742 | +1.84% | 39.6만 |
|---|
| 2026.05.07 | ₩20,782 | ₩21,050 | ₩20,232 | ₩20,285 | -2.39% | 62.7만 |
|---|
| 2026.05.06 | ₩21,171 | ₩21,292 | ₩20,688 | ₩20,997 | -0.82% | 65.5만 |
|---|
| 2026.05.05 | ₩20,339 | ₩20,929 | ₩20,339 | ₩20,849 | +2.51% | 41.5만 |
|---|
| 2026.05.04 | ₩20,446 | ₩20,567 | ₩20,124 | ₩20,232 | -1.05% | 37.9만 |
|---|
| 2026.05.01 | ₩20,406 | ₩20,688 | ₩20,272 | ₩20,299 | -0.53% | 34.9만 |
|---|
| 2026.04.30 | ₩19,816 | ₩20,540 | ₩19,802 | ₩20,514 | +3.52% | 41.8만 |
|---|
| 2026.04.29 | ₩20,192 | ₩20,192 | ₩19,709 | ₩19,722 | -2.33% | 35.4만 |
|---|
| 2026.04.28 | ₩20,138 | ₩20,232 | ₩19,910 | ₩20,071 | -0.33% | 48만 |
|---|
| 2026.04.27 | ₩20,983 | ₩20,997 | ₩20,594 | ₩20,728 | -1.21% | 66.7만 |
|---|
| 2026.04.24 | ₩20,929 | ₩21,050 | ₩20,795 | ₩20,970 | +0.19% | 61.3만 |
|---|
| 2026.04.23 | ₩20,607 | ₩20,983 | ₩20,500 | ₩20,675 | +0.33% | 63.3만 |
|---|
| 2026.04.22 | ₩20,701 | ₩20,889 | ₩20,406 | ₩20,500 | -0.97% | 63.2만 |
|---|
| 2026.04.21 | ₩20,755 | ₩20,809 | ₩20,165 | ₩20,205 | -2.65% | 63만 |
|---|
| 2026.04.20 | ₩20,916 | ₩21,050 | ₩20,688 | ₩20,688 | -1.09% | 51.5만 |
|---|
| 2026.04.17 | ₩21,090 | ₩21,721 | ₩21,090 | ₩21,184 | +0.45% | 93.7만 |
|---|
| 2026.04.16 | ₩20,795 | ₩20,876 | ₩20,446 | ₩20,473 | -1.55% | 57.4만 |
|---|
| 2026.04.15 | ₩20,299 | ₩20,446 | ₩20,017 | ₩20,031 | -1.32% | 66만 |
|---|
| 2026.04.14 | ₩20,527 | ₩20,701 | ₩20,339 | ₩20,567 | +0.20% | 65.1만 |
|---|
| 2026.04.13 | ₩19,252 | ₩19,628 | ₩19,132 | ₩19,588 | +1.74% | 43.1만 |
|---|
| 2026.04.10 | ₩19,883 | ₩20,178 | ₩19,789 | ₩19,856 | -0.13% | 47.4만 |
|---|
| 2026.04.09 | ₩19,574 | ₩20,178 | ₩19,521 | ₩20,004 | +2.19% | 60.4만 |
|---|
| 2026.04.08 | ₩19,829 | ₩20,232 | ₩19,668 | ₩20,017 | +0.95% | 118.8만 |
|---|
| 2026.04.07 | ₩18,112 | ₩18,233 | ₩17,723 | ₩18,219 | +0.59% | 94.3만 |
|---|
| 2026.04.06 | ₩18,743 | ₩18,743 | ₩18,353 | ₩18,488 | -1.36% | 96.4만 |
|---|
| 2026.04.02 | ₩18,353 | ₩19,011 | ₩18,219 | ₩18,971 | +3.36% | 83.4만 |
|---|
| 2026.04.01 | ₩19,440 | ₩19,655 | ₩19,319 | ₩19,494 | +0.28% | 69.5만 |
|---|
| 2026.03.31 | ₩18,541 | ₩19,145 | ₩18,286 | ₩19,118 | +3.11% | 97.9만 |
|---|
| 2026.03.30 | ₩18,836 | ₩18,984 | ₩18,193 | ₩18,273 | -2.99% | 122.4만 |
|---|
| 2026.03.27 | ₩19,655 | ₩20,232 | ₩19,521 | ₩19,950 | +1.50% | 107.7만 |
|---|
| 2026.03.26 | ₩20,567 | ₩20,755 | ₩20,178 | ₩20,205 | -1.76% | 52.8만 |
|---|
| 2026.03.25 | ₩21,372 | ₩21,399 | ₩20,970 | ₩21,037 | -1.57% | 61.4만 |
|---|
| 2026.03.24 | ₩21,104 | ₩21,479 | ₩20,997 | ₩21,319 | +1.02% | 61.1만 |
|---|
| 2026.03.23 | ₩21,372 | ₩21,828 | ₩21,265 | ₩21,654 | +1.32% | 70.4만 |
|---|
| 2026.03.20 | ₩21,922 | ₩21,949 | ₩21,278 | ₩21,453 | -2.14% | 52.5만 |
|---|
| 2026.03.19 | ₩21,278 | ₩21,949 | ₩20,795 | ₩21,949 | +3.15% | 69.7만 |
|---|
| 2026.03.18 | ₩22,325 | ₩22,445 | ₩21,976 | ₩22,003 | -1.44% | 45.5만 |
|---|
| 2026.03.17 | ₩22,204 | ₩22,338 | ₩22,070 | ₩22,177 | -0.12% | 53.5만 |
|---|
| 2026.03.16 | ₩21,734 | ₩22,150 | ₩21,614 | ₩21,828 | +0.43% | 83.1만 |
|---|
| 2026.03.13 | ₩21,842 | ₩22,593 | ₩21,627 | ₩21,761 | -0.37% | 94.4만 |
|---|
| 2026.03.12 | ₩21,734 | ₩21,775 | ₩21,386 | ₩21,439 | -1.36% | 51.2만 |
|---|
| 2026.03.11 | ₩21,936 | ₩22,338 | ₩21,734 | ₩21,936 | 0.00% | 57만 |
|---|
| 2026.03.10 | ₩22,177 | ₩22,714 | ₩22,003 | ₩22,164 | -0.06% | 78.3만 |
|---|
| 2026.03.09 | ₩20,862 | ₩22,030 | ₩20,581 | ₩22,003 | +5.47% | 94.4만 |
|---|
| 2026.03.06 | ₩21,909 | ₩22,083 | ₩21,506 | ₩21,909 | 0.00% | 140.9만 |
|---|
| 2026.03.05 | ₩22,472 | ₩22,633 | ₩21,909 | ₩22,244 | -1.01% | 102만 |
|---|
| 2026.03.04 | ₩22,539 | ₩23,264 | ₩22,365 | ₩23,089 | +2.44% | 162.9만 |
|---|
| 2026.03.03 | ₩23,143 | ₩23,975 | ₩22,700 | ₩23,774 | +2.72% | 115.8만 |
|---|
| 2026.03.02 | ₩25,451 | ₩26,524 | ₩25,276 | ₩26,376 | +3.64% | 93.2만 |
|---|
| 2026.02.27 | ₩27,678 | ₩27,906 | ₩26,054 | ₩26,162 | -5.48% | 130.4만 |
|---|
| 2026.02.26 | ₩29,918 | ₩30,428 | ₩29,650 | ₩29,905 | -0.04% | 75.5만 |
|---|
| 2026.02.25 | ₩30,589 | ₩30,978 | ₩30,482 | ₩30,723 | +0.44% | 57.7만 |
|---|
| 2026.02.24 | ₩29,409 | ₩29,892 | ₩29,167 | ₩29,878 | +1.60% | 52.9만 |
|---|
| 2026.02.23 | ₩29,690 | ₩29,824 | ₩29,167 | ₩29,382 | -1.04% | 48.7만 |
|---|
| 2026.02.20 | ₩29,288 | ₩30,200 | ₩29,274 | ₩30,120 | +2.84% | 53.7만 |
|---|
| 2026.02.19 | ₩28,993 | ₩29,382 | ₩28,966 | ₩29,194 | +0.69% | 41.7만 |
|---|
| 2026.02.18 | ₩29,301 | ₩29,892 | ₩28,684 | ₩28,818 | -1.65% | 83.2만 |
|---|
| 2026.02.17 | ₩28,590 | ₩29,422 | ₩28,443 | ₩29,315 | +2.53% | 63.7만 |
|---|
| 2026.02.13 | ₩28,161 | ₩28,979 | ₩27,906 | ₩28,872 | +2.53% | 39만 |
|---|
| 2026.02.12 | ₩28,644 | ₩29,341 | ₩28,389 | ₩28,550 | -0.33% | 60.6만 |
|---|
| 2026.02.11 | ₩28,590 | ₩28,738 | ₩28,161 | ₩28,724 | +0.47% | 41만 |
|---|
| 2026.02.10 | ₩28,362 | ₩28,563 | ₩27,745 | ₩28,040 | -1.14% | 50.7만 |
|---|
| 2026.02.09 | ₩28,912 | ₩29,154 | ₩28,550 | ₩29,154 | +0.84% | 40.1만 |
|---|
| 2026.02.06 | ₩28,456 | ₩29,113 | ₩28,335 | ₩28,926 | +1.65% | 46.2만 |
|---|
| 2026.02.05 | ₩27,839 | ₩28,416 | ₩27,839 | ₩28,282 | +1.59% | 41.2만 |
|---|
| 2026.02.04 | ₩28,979 | ₩29,462 | ₩27,517 | ₩27,825 | -3.98% | 92만 |
|---|
| 2026.02.03 | ₩27,664 | ₩28,013 | ₩27,477 | ₩27,624 | -0.15% | 54.5만 |
|---|
| 2026.02.02 | ₩26,953 | ₩27,020 | ₩26,605 | ₩26,833 | -0.45% | 45.9만 |
|---|
| 2026.01.30 | ₩27,436 | ₩27,664 | ₩26,967 | ₩27,114 | -1.17% | 64.2만 |
|---|
| 2026.01.29 | ₩29,060 | ₩29,368 | ₩28,322 | ₩28,697 | -1.25% | 61.6만 |
|---|
| 2026.01.28 | ₩28,214 | ₩29,328 | ₩28,040 | ₩29,073 | +3.04% | 135.6만 |
|---|
| 2026.01.27 | ₩28,375 | ₩28,845 | ₩28,214 | ₩28,805 | +1.51% | 42.1만 |
|---|
| 2026.01.26 | ₩28,711 | ₩28,711 | ₩28,053 | ₩28,134 | -2.01% | 65.9만 |
|---|
| 2026.01.23 | ₩28,241 | ₩28,993 | ₩27,852 | ₩28,979 | +2.61% | 84.3만 |
|---|
| 2026.01.22 | ₩30,643 | ₩30,750 | ₩30,146 | ₩30,227 | -1.36% | 82.7만 |
|---|
| 2026.01.21 | ₩30,629 | ₩31,408 | ₩30,589 | ₩31,206 | +1.88% | 162.8만 |
|---|
| 2026.01.20 | ₩28,778 | ₩29,355 | ₩28,295 | ₩28,778 | 0.00% | 100.7만 |
|---|
| 2026.01.16 | ₩25,142 | ₩25,236 | ₩24,927 | ₩25,142 | 0.00% | 48.1만 |
|---|
| 2026.01.15 | ₩24,941 | ₩25,129 | ₩24,901 | ₩24,954 | +0.05% | 38만 |
|---|
| 2026.01.14 | ₩24,834 | ₩24,968 | ₩24,619 | ₩24,927 | +0.38% | 44.8만 |
|---|
| 2026.01.13 | ₩25,223 | ₩25,920 | ₩25,209 | ₩25,665 | +1.76% | 69만 |
|---|
| 2026.01.12 | ₩23,519 | ₩24,055 | ₩23,479 | ₩23,801 | +1.20% | 39.3만 |
|---|
| 2026.01.09 | ₩22,928 | ₩23,425 | ₩22,808 | ₩23,304 | +1.64% | 56.9만 |
|---|
| 2026.01.08 | ₩23,076 | ₩23,210 | ₩22,875 | ₩22,982 | -0.41% | 44.1만 |
|---|
| 2026.01.07 | ₩23,358 | ₩23,479 | ₩22,754 | ₩23,210 | -0.63% | 104.8만 |
|---|
| 2026.01.06 | ₩23,881 | ₩24,297 | ₩23,572 | ₩24,015 | +0.56% | 87.3만 |
|---|
| 2026.01.05 | ₩23,250 | ₩23,801 | ₩23,143 | ₩23,720 | +2.02% | 51.8만 |
|---|
| 2026.01.02 | ₩21,949 | ₩22,432 | ₩21,721 | ₩22,352 | +1.83% | 92.7만 |
|---|
| 2025.12.31 | ₩22,432 | ₩22,432 | ₩22,056 | ₩22,137 | -1.32% | 25.1만 |
|---|
| 2025.12.30 | ₩22,378 | ₩22,405 | ₩22,191 | ₩22,405 | +0.12% | 53.1만 |
|---|
| 2025.12.29 | ₩22,271 | ₩22,620 | ₩22,271 | ₩22,499 | +1.02% | 80.2만 |
|---|
| 2025.12.26 | ₩22,700 | ₩22,942 | ₩22,566 | ₩22,928 | +1.00% | 36.6만 |
|---|
| 2025.12.24 | ₩22,405 | ₩22,620 | ₩22,405 | ₩22,620 | +0.96% | 30.6만 |
|---|
| 2025.12.23 | ₩21,936 | ₩22,459 | ₩21,936 | ₩22,459 | +2.39% | 32.7만 |
|---|
| 2025.12.22 | ₩22,298 | ₩22,378 | ₩21,962 | ₩22,298 | 0.00% | 29.7만 |
|---|
| 2025.12.19 | ₩22,499 | ₩22,808 | ₩22,499 | ₩22,687 | +0.83% | 38.1만 |
|---|
| 2025.12.18 | ₩22,244 | ₩22,258 | ₩22,097 | ₩22,191 | -0.24% | 60.3만 |
|---|
| 2025.12.17 | ₩23,210 | ₩23,210 | ₩22,861 | ₩22,902 | -1.33% | 50.3만 |
|---|
| 2025.12.16 | ₩23,049 | ₩23,089 | ₩22,781 | ₩22,781 | -1.16% | 58.3만 |
|---|
| 2025.12.15 | ₩22,808 | ₩23,022 | ₩22,700 | ₩22,808 | 0.00% | 44.8만 |
|---|
| 2025.12.12 | ₩22,526 | ₩22,620 | ₩22,311 | ₩22,378 | -0.66% | 44.6만 |
|---|
| 2025.12.11 | ₩22,392 | ₩22,513 | ₩22,271 | ₩22,459 | +0.30% | 29.1만 |
|---|
| 2025.12.10 | ₩22,848 | ₩22,902 | ₩22,445 | ₩22,620 | -1.00% | 43.3만 |
|---|
| 2025.12.09 | ₩22,888 | ₩23,291 | ₩22,888 | ₩23,210 | +1.41% | 25.5만 |
|---|
| 2025.12.08 | ₩23,559 | ₩23,572 | ₩23,049 | ₩23,130 | -1.82% | 32.2만 |
|---|
| 2025.12.05 | ₩23,774 | ₩23,921 | ₩23,465 | ₩23,505 | -1.13% | 38.5만 |
|---|
| 2025.12.04 | ₩23,157 | ₩23,277 | ₩22,982 | ₩23,009 | -0.64% | 22.8만 |
|---|
| 2025.12.03 | ₩23,626 | ₩23,720 | ₩23,250 | ₩23,385 | -1.02% | 31.4만 |
|---|
| 2025.12.02 | ₩23,438 | ₩23,452 | ₩23,224 | ₩23,318 | -0.52% | 29.3만 |
|---|
| 2025.12.01 | ₩23,210 | ₩23,331 | ₩22,942 | ₩23,157 | -0.23% | 59.1만 |
|---|
| 2025.11.28 | ₩24,418 | ₩24,431 | ₩24,203 | ₩24,431 | +0.05% | 30만 |
|---|
| 2025.11.26 | ₩24,176 | ₩24,538 | ₩24,163 | ₩24,498 | +1.33% | 35.3만 |
|---|
| 2025.11.25 | ₩24,096 | ₩24,498 | ₩23,814 | ₩23,948 | -0.61% | 80.8만 |
|---|
| 2025.11.24 | ₩22,271 | ₩23,157 | ₩22,204 | ₩23,076 | +3.61% | 68만 |
|---|
| 2025.11.21 | ₩22,204 | ₩22,566 | ₩22,083 | ₩22,459 | +1.15% | 42.7만 |
|---|
| 2025.11.20 | ₩23,036 | ₩23,277 | ₩22,405 | ₩22,445 | -2.56% | 59.4만 |
|---|
| 2025.11.19 | ₩21,775 | ₩22,258 | ₩21,708 | ₩22,244 | +2.16% | 49만 |
|---|
| 2025.11.18 | ₩22,781 | ₩23,022 | ₩22,486 | ₩22,928 | +0.65% | 47.7만 |
|---|
| 2025.11.17 | ₩22,620 | ₩22,955 | ₩22,593 | ₩22,687 | +0.30% | 46.1만 |
|---|
| 2025.11.14 | ₩21,895 | ₩22,325 | ₩21,855 | ₩22,150 | +1.16% | 34.4만 |
|---|
| 2025.11.13 | ₩22,499 | ₩22,674 | ₩22,284 | ₩22,311 | -0.83% | 34.8만 |
|---|
| 2025.11.12 | ₩21,949 | ₩22,003 | ₩21,479 | ₩21,882 | -0.31% | 37.3만 |
|---|
| 2025.11.11 | ₩22,794 | ₩22,808 | ₩22,392 | ₩22,445 | -1.53% | 64만 |
|---|
| 2025.11.10 | ₩21,479 | ₩21,640 | ₩21,399 | ₩21,479 | 0.00% | 43.5만 |
|---|
| 2025.11.07 | ₩20,379 | ₩20,473 | ₩20,057 | ₩20,473 | +0.46% | 50.5만 |
|---|
| 2025.11.06 | ₩21,506 | ₩21,600 | ₩21,345 | ₩21,345 | -0.75% | 48.3만 |
|---|
| 2025.11.05 | ₩20,366 | ₩20,701 | ₩20,326 | ₩20,661 | +1.45% | 49.1만 |
|---|
| 2025.11.04 | ₩20,795 | ₩21,090 | ₩20,782 | ₩20,929 | +0.65% | 32.7만 |
|---|
| 2025.11.03 | ₩21,453 | ₩21,453 | ₩21,117 | ₩21,412 | -0.19% | 63.3만 |
|---|
| 2025.10.31 | ₩20,151 | ₩20,218 | ₩20,004 | ₩20,218 | +0.33% | 30.3만 |
|---|
| 2025.10.30 | ₩20,339 | ₩20,393 | ₩19,950 | ₩20,098 | -1.19% | 45.6만 |
|---|
| 2025.10.29 | ₩21,627 | ₩21,801 | ₩21,319 | ₩21,453 | -0.81% | 44.8만 |
|---|
| 2025.10.28 | ₩20,540 | ₩20,943 | ₩20,540 | ₩20,889 | +1.70% | 38.9만 |
|---|
| 2025.10.27 | ₩20,514 | ₩20,514 | ₩20,084 | ₩20,218 | -1.44% | 51.5만 |
|---|
| 2025.10.24 | ₩20,285 | ₩20,433 | ₩20,245 | ₩20,420 | +0.66% | 25.7만 |
|---|
| 2025.10.23 | ₩19,883 | ₩19,950 | ₩19,709 | ₩19,856 | -0.13% | 40.3만 |
|---|
| 2025.10.22 | ₩20,567 | ₩20,688 | ₩20,433 | ₩20,594 | +0.13% | 38.7만 |
|---|
| 2025.10.21 | ₩20,728 | ₩20,728 | ₩20,487 | ₩20,554 | -0.84% | 56.2만 |
|---|
| 2025.10.20 | ₩20,232 | ₩20,259 | ₩19,937 | ₩20,245 | +0.07% | 55.2만 |
|---|
| 2025.10.17 | ₩20,057 | ₩20,540 | ₩20,044 | ₩20,540 | +2.41% | 79.8만 |
|---|
| 2025.10.16 | ₩19,226 | ₩19,333 | ₩19,145 | ₩19,279 | +0.28% | 29.8만 |
|---|
| 2025.10.15 | ₩18,635 | ₩18,863 | ₩18,582 | ₩18,863 | +1.22% | 32.3만 |
|---|
| 2025.10.14 | ₩17,629 | ₩18,286 | ₩17,602 | ₩18,166 | +3.04% | 54.6만 |
|---|
| 2025.10.13 | ₩17,079 | ₩17,079 | ₩16,945 | ₩17,039 | -0.24% | 29.6만 |
|---|
| 2025.10.10 | ₩16,958 | ₩17,066 | ₩16,757 | ₩16,784 | -1.03% | 26.7만 |
|---|