시장 데이터를 불러오는 중
전체 종목
셰니어 에너지 과거 주가
Cheniere Energy, Inc. Common Stock · LNG · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cheniere Energy, Inc. Common Stock · LNG · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩370,555 | ₩374,227 | ₩369,753 | ₩371,476 | +0.25% | 90.2만 |
| 2026.10.08 | ₩367,964 | ₩372,905 | ₩367,336 | ₩371,075 | +0.85% | 121.6만 |
| 2026.10.07 | ₩368,071 | ₩370,020 | ₩361,821 | ₩363,490 | -1.24% | 119.2만 |
| 2026.10.06 | ₩366,348 | ₩369,740 | ₩364,118 | ₩367,577 | +0.34% | 144.8만 |
| 2026.10.05 | ₩360,553 | ₩368,725 | ₩357,695 | ₩367,136 | +1.83% | 168.4만 |
| 2026.10.02 | ₩349,776 | ₩360,886 | ₩346,531 | ₩360,486 | +3.06% | 282.4만 |
| 2026.10.01 | ₩357,615 | ₩365,667 | ₩356,987 | ₩363,758 | +1.72% | 230.5만 |
| 2026.09.30 | ₩357,855 | ₩360,018 | ₩355,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,257 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩355,345 | ₩360,299 | ₩354,009 | ₩356,934 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩362,195 | ₩365,120 | ₩359,898 | ₩360,085 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩365,093 | ₩366,882 | ₩357,802 | ₩358,603 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩367,109 | ₩373,519 | ₩364,679 | ₩368,939 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩366,816 | ₩375,242 | ₩365,026 | ₩365,373 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩361,941 | ₩373,332 | ₩358,897 | ₩364,505 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩357,775 | ₩371,890 | ₩356,373 | ₩367,203 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩359,311 | ₩364,652 | ₩357,495 | ₩358,336 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩355,719 | ₩361,033 | ₩353,021 | ₩360,352 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩357,882 | ₩362,956 | ₩354,236 | ₩357,548 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩364,986 | ₩367,884 | ₩360,726 | ₩361,861 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩375,415 | ₩378,647 | ₩364,812 | ₩366,268 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩370,915 | ₩374,481 | ₩366,655 | ₩371,690 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩375,242 | ₩375,242 | ₩369,540 | ₩371,022 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩372,558 | ₩374,708 | ₩366,856 | ₩368,471 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩374,814 | ₩376,363 | ₩366,535 | ₩368,592 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩387,207 | ₩390,372 | ₩383,014 | ₩389,931 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩395,272 | ₩395,566 | ₩386,539 | ₩388,395 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩387,314 | ₩397,836 | ₩384,269 | ₩395,086 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩396,234 | ₩399,519 | ₩383,802 | ₩392,775 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩382,827 | ₩391,614 | ₩379,996 | ₩389,517 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩375,856 | ₩377,886 | ₩373,706 | ₩377,018 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩378,821 | ₩379,555 | ₩368,471 | ₩374,975 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩367,483 | ₩379,942 | ₩365,894 | ₩379,355 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩371,035 | ₩375,589 | ₩368,565 | ₩372,304 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩371,516 | ₩375,415 | ₩368,057 | ₩374,961 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩373,853 | ₩376,230 | ₩369,166 | ₩370,581 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩368,685 | ₩374,708 | ₩368,485 | ₩372,798 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩366,068 | ₩367,897 | ₩362,622 | ₩366,295 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩361,394 | ₩366,909 | ₩360,780 | ₩365,600 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩365,133 | ₩365,133 | ₩353,528 | ₩356,453 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩358,937 | ₩363,918 | ₩357,601 | ₩362,743 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩355,278 | ₩360,793 | ₩353,876 | ₩355,852 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩351,459 | ₩361,781 | ₩349,883 | ₩358,029 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩355,051 | ₩359,538 | ₩354,089 | ₩354,450 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩343,900 | ₩355,919 | ₩343,900 | ₩354,784 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩353,061 | ₩354,624 | ₩341,737 | ₩342,044 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩357,308 | ₩358,376 | ₩348,962 | ₩354,904 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩345,930 | ₩345,930 | ₩339,146 | ₩340,201 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩339,948 | ₩346,665 | ₩334,860 | ₩343,580 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩346,665 | ₩348,280 | ₩342,765 | ₩344,635 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩343,446 | ₩354,023 | ₩339,467 | ₩351,966 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩341,844 | ₩345,743 | ₩339,721 | ₩344,608 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩344,354 | ₩348,828 | ₩342,725 | ₩345,343 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩339,881 | ₩340,816 | ₩333,324 | ₩336,756 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩352,540 | ₩353,729 | ₩340,402 | ₩341,697 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩362,422 | ₩369,767 | ₩357,468 | ₩360,179 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩363,490 | ₩365,400 | ₩358,643 | ₩363,210 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩355,211 | ₩357,521 | ₩348,694 | ₩357,081 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩352,687 | ₩356,667 | ₩346,865 | ₩350,657 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩350,671 | ₩356,854 | ₩347,960 | ₩353,809 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩350,791 | ₩352,220 | ₩345,717 | ₩350,671 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩345,396 | ₩347,960 | ₩342,512 | ₩345,863 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩350,484 | ₩352,220 | ₩339,240 | ₩341,630 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩352,353 | ₩357,014 | ₩348,187 | ₩353,916 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩349,856 | ₩354,624 | ₩348,534 | ₩351,592 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩351,218 | ₩353,809 | ₩339,480 | ₩345,383 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩345,863 | ₩353,115 | ₩345,262 | ₩348,921 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩345,236 | ₩348,855 | ₩339,440 | ₩348,454 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩332,510 | ₩343,820 | ₩331,842 | ₩340,522 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩328,503 | ₩330,921 | ₩325,085 | ₩328,624 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩330,907 | ₩333,925 | ₩322,000 | ₩328,463 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩318,261 | ₩325,859 | ₩315,390 | ₩325,726 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩325,793 | ₩327,075 | ₩318,595 | ₩319,169 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩324,110 | ₩326,861 | ₩322,134 | ₩325,793 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩311,958 | ₩323,269 | ₩311,344 | ₩322,681 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩305,482 | ₩316,352 | ₩302,223 | ₩313,948 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩309,234 | ₩311,063 | ₩305,668 | ₩308,286 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩308,994 | ₩315,030 | ₩305,522 | ₩312,773 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩305,522 | ₩310,008 | ₩300,594 | ₩308,272 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩304,480 | ₩306,483 | ₩298,725 | ₩303,171 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩305,802 | ₩309,608 | ₩301,556 | ₩309,020 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩310,476 | ₩314,669 | ₩306,590 | ₩308,286 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩307,177 | ₩315,684 | ₩303,372 | ₩314,148 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩315,297 | ₩325,806 | ₩312,759 | ₩322,200 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩324,110 | ₩328,370 | ₩319,490 | ₩320,678 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩318,542 | ₩328,450 | ₩318,088 | ₩322,908 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩314,135 | ₩320,010 | ₩311,571 | ₩319,690 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩319,984 | ₩320,945 | ₩314,348 | ₩315,964 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩321,960 | ₩321,960 | ₩315,537 | ₩318,915 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩313,681 | ₩322,387 | ₩313,213 | ₩321,920 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩317,460 | ₩322,534 | ₩313,694 | ₩314,308 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩304,894 | ₩320,104 | ₩304,894 | ₩315,163 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩303,225 | ₩310,917 | ₩303,131 | ₩304,306 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩305,041 | ₩305,495 | ₩298,898 | ₩300,274 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩309,755 | ₩312,839 | ₩305,949 | ₩306,563 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩308,126 | ₩312,252 | ₩305,655 | ₩308,433 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩315,136 | ₩317,820 | ₩311,985 | ₩312,546 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩319,757 | ₩322,040 | ₩313,374 | ₩321,626 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩328,503 | ₩329,518 | ₩318,021 | ₩321,092 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩329,518 | ₩336,155 | ₩323,830 | ₩325,379 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩330,961 | ₩331,762 | ₩327,302 | ₩329,532 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩321,693 | ₩332,149 | ₩321,693 | ₩330,827 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩325,833 | ₩331,388 | ₩321,920 | ₩322,948 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩319,236 | ₩323,442 | ₩318,488 | ₩321,933 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩326,167 | ₩327,168 | ₩318,635 | ₩319,663 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩322,908 | ₩329,345 | ₩322,494 | ₩326,247 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩321,733 | ₩325,686 | ₩321,079 | ₩321,426 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩325,846 | ₩329,612 | ₩318,021 | ₩320,638 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩320,705 | ₩333,992 | ₩315,150 | ₩329,545 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩348,214 | ₩356,026 | ₩347,079 | ₩349,095 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩362,502 | ₩365,574 | ₩357,842 | ₩359,912 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩361,768 | ₩367,016 | ₩361,688 | ₩364,358 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩366,134 | ₩367,189 | ₩352,888 | ₩360,633 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩359,444 | ₩367,830 | ₩356,613 | ₩367,163 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩358,189 | ₩365,387 | ₩358,176 | ₩363,531 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩352,540 | ₩355,745 | ₩348,681 | ₩353,849 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩344,488 | ₩349,028 | ₩342,832 | ₩346,398 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩342,325 | ₩343,446 | ₩338,198 | ₩343,313 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩344,822 | ₩347,786 | ₩340,575 | ₩343,446 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩345,863 | ₩347,639 | ₩341,336 | ₩343,834 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩339,307 | ₩345,076 | ₩336,262 | ₩344,234 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩333,484 | ₩343,006 | ₩333,484 | ₩336,983 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩338,439 | ₩340,522 | ₩329,091 | ₩335,274 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩344,261 | ₩354,570 | ₩342,792 | ₩350,858 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩344,782 | ₩348,734 | ₩341,977 | ₩342,859 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩347,960 | ₩348,000 | ₩341,577 | ₩346,771 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩358,897 | ₩363,157 | ₩345,449 | ₩349,335 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩351,392 | ₩357,588 | ₩350,537 | ₩354,597 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩370,608 | ₩374,748 | ₩350,203 | ₩354,904 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩348,534 | ₩369,112 | ₩347,359 | ₩367,510 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩380,169 | ₩388,449 | ₩377,191 | ₩379,608 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩375,455 | ₩380,330 | ₩373,973 | ₩379,315 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩380,223 | ₩382,987 | ₩370,328 | ₩375,455 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩373,853 | ₩378,927 | ₩363,918 | ₩368,351 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩386,419 | ₩393,243 | ₩372,117 | ₩378,927 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩401,803 | ₩401,803 | ₩390,278 | ₩392,121 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩391,600 | ₩399,105 | ₩391,013 | ₩396,488 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩384,002 | ₩390,438 | ₩382,319 | ₩389,130 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩383,201 | ₩386,579 | ₩376,844 | ₩379,769 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩387,260 | ₩398,664 | ₩384,656 | ₩393,376 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩365,827 | ₩384,536 | ₩362,489 | ₩383,521 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩378,073 | ₩386,980 | ₩374,441 | ₩375,095 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩365,387 | ₩399,933 | ₩362,035 | ₩376,404 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩337,330 | ₩356,880 | ₩331,575 | ₩355,505 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩336,516 | ₩340,642 | ₩334,513 | ₩335,848 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩337,397 | ₩338,639 | ₩331,375 | ₩335,568 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩340,388 | ₩346,117 | ₩333,578 | ₩336,876 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩335,688 | ₩344,995 | ₩334,740 | ₩338,973 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩329,171 | ₩335,341 | ₩327,262 | ₩334,272 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩333,845 | ₩333,845 | ₩324,471 | ₩328,183 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩339,694 | ₩345,156 | ₩332,683 | ₩334,913 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩337,183 | ₩346,184 | ₩334,513 | ₩340,722 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩334,513 | ₩337,998 | ₩328,958 | ₩333,231 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩327,569 | ₩333,404 | ₩322,014 | ₩332,483 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩336,516 | ₩341,563 | ₩326,046 | ₩328,597 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩331,001 | ₩337,183 | ₩326,420 | ₩332,416 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩308,606 | ₩315,991 | ₩308,459 | ₩314,789 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩296,121 | ₩315,911 | ₩289,016 | ₩310,489 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩294,879 | ₩296,388 | ₩289,243 | ₩294,692 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩294,171 | ₩296,681 | ₩289,417 | ₩295,066 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩302,797 | ₩306,483 | ₩297,857 | ₩298,257 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩302,303 | ₩303,332 | ₩299,125 | ₩302,424 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩300,260 | ₩304,520 | ₩299,179 | ₩302,050 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩295,119 | ₩299,472 | ₩294,545 | ₩298,751 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩297,109 | ₩298,511 | ₩290,512 | ₩292,462 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩292,221 | ₩296,161 | ₩290,485 | ₩294,839 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩293,610 | ₩297,683 | ₩290,485 | ₩290,699 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩293,650 | ₩294,985 | ₩290,899 | ₩292,996 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩289,243 | ₩292,021 | ₩289,243 | ₩291,607 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩284,583 | ₩288,122 | ₩284,329 | ₩287,975 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩280,390 | ₩285,251 | ₩280,123 | ₩284,583 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩284,169 | ₩284,289 | ₩276,891 | ₩281,151 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩281,819 | ₩285,598 | ₩275,342 | ₩285,584 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩278,547 | ₩281,738 | ₩276,544 | ₩281,712 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩279,575 | ₩281,017 | ₩275,769 | ₩277,439 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩284,102 | ₩285,825 | ₩279,522 | ₩282,460 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩281,765 | ₩285,304 | ₩281,391 | ₩284,423 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩275,903 | ₩281,672 | ₩274,367 | ₩277,812 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩276,036 | ₩277,439 | ₩273,339 | ₩274,728 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩280,163 | ₩280,817 | ₩274,207 | ₩275,769 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩278,093 | ₩279,562 | ₩275,342 | ₩276,891 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩277,759 | ₩279,762 | ₩273,619 | ₩276,143 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩274,407 | ₩277,158 | ₩272,925 | ₩276,824 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩276,811 | ₩278,974 | ₩270,027 | ₩271,136 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩271,683 | ₩278,427 | ₩271,523 | ₩276,023 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩268,612 | ₩272,177 | ₩262,375 | ₩270,735 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩261,654 | ₩272,070 | ₩260,920 | ₩266,702 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩259,518 | ₩260,853 | ₩256,406 | ₩258,650 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩259,304 | ₩261,721 | ₩257,541 | ₩258,316 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩264,312 | ₩266,168 | ₩259,064 | ₩259,304 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩262,148 | ₩265,794 | ₩260,973 | ₩262,402 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩260,666 | ₩266,048 | ₩260,399 | ₩261,828 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩264,939 | ₩265,620 | ₩257,328 | ₩259,852 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩266,702 | ₩268,158 | ₩255,912 | ₩265,367 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩259,678 | ₩266,796 | ₩258,837 | ₩264,138 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩258,316 | ₩260,052 | ₩257,555 | ₩259,585 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩257,728 | ₩259,825 | ₩257,127 | ₩258,316 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩253,642 | ₩257,328 | ₩252,801 | ₩257,194 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩254,283 | ₩254,470 | ₩251,225 | ₩252,801 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩256,006 | ₩256,673 | ₩253,415 | ₩254,163 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩253,161 | ₩256,527 | ₩251,773 | ₩255,992 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩253,722 | ₩254,804 | ₩252,120 | ₩252,881 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩254,390 | ₩255,525 | ₩252,307 | ₩253,402 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩252,707 | ₩257,822 | ₩252,053 | ₩253,522 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩252,387 | ₩256,246 | ₩251,345 | ₩254,190 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩251,158 | ₩253,869 | ₩248,648 | ₩252,761 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩252,400 | ₩252,507 | ₩249,315 | ₩252,160 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩256,780 | ₩258,676 | ₩252,507 | ₩252,868 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩257,181 | ₩259,651 | ₩255,071 | ₩255,859 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩265,741 | ₩266,942 | ₩255,525 | ₩257,608 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩267,543 | ₩270,147 | ₩264,646 | ₩265,367 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩271,363 | ₩273,299 | ₩267,463 | ₩268,144 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩278,120 | ₩279,749 | ₩271,189 | ₩274,674 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩278,373 | ₩279,548 | ₩275,863 | ₩277,625 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩279,695 | ₩280,256 | ₩275,542 | ₩278,373 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩281,645 | ₩282,299 | ₩278,413 | ₩279,468 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩277,706 | ₩282,046 | ₩276,424 | ₩281,351 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩274,915 | ₩280,563 | ₩273,753 | ₩278,373 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩274,661 | ₩276,878 | ₩271,643 | ₩274,808 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩271,937 | ₩273,806 | ₩267,757 | ₩273,633 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩272,137 | ₩273,753 | ₩267,931 | ₩273,192 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩278,841 | ₩279,682 | ₩273,139 | ₩274,421 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩280,643 | ₩287,948 | ₩277,545 | ₩277,986 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩278,373 | ₩280,924 | ₩274,421 | ₩279,922 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩287,921 | ₩289,497 | ₩283,515 | ₩283,715 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩287,414 | ₩290,859 | ₩285,918 | ₩287,387 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩284,730 | ₩289,697 | ₩283,515 | ₩287,360 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩285,758 | ₩289,150 | ₩283,034 | ₩284,837 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩283,101 | ₩287,841 | ₩282,126 | ₩285,170 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩282,500 | ₩286,105 | ₩281,979 | ₩283,101 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩277,091 | ₩282,820 | ₩276,263 | ₩282,500 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩276,677 | ₩278,654 | ₩273,846 | ₩277,625 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩276,985 | ₩280,764 | ₩276,611 | ₩277,799 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩278,200 | ₩278,787 | ₩274,487 | ₩274,594 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩277,358 | ₩279,909 | ₩275,088 | ₩276,090 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩282,473 | ₩286,078 | ₩277,933 | ₩279,909 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩283,768 | ₩284,436 | ₩279,094 | ₩283,101 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩279,816 | ₩288,576 | ₩277,639 | ₩282,460 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩288,442 | ₩289,283 | ₩280,630 | ₩281,939 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩292,088 | ₩293,784 | ₩287,961 | ₩288,442 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩294,478 | ₩295,119 | ₩292,288 | ₩293,517 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩296,454 | ₩298,457 | ₩292,595 | ₩293,236 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩304,093 | ₩304,093 | ₩295,159 | ₩295,840 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩298,364 | ₩300,941 | ₩295,800 | ₩299,739 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩296,641 | ₩299,432 | ₩295,840 | ₩296,748 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩294,344 | ₩296,441 | ₩291,781 | ₩295,546 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩293,103 | ₩294,945 | ₩290,045 | ₩292,395 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩300,474 | ₩302,116 | ₩290,979 | ₩293,877 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩304,467 | ₩307,792 | ₩300,661 | ₩300,768 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩300,581 | ₩303,559 | ₩298,257 | ₩302,090 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩304,467 | ₩306,737 | ₩302,797 | ₩303,131 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩307,885 | ₩311,998 | ₩303,452 | ₩303,625 | -1.38% | 138.4만 |
|---|