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 | ₩370,832 | ₩374,507 | ₩370,030 | ₩371,754 | +0.25% | 90.2만 |
| 2026.10.08 | ₩368,239 | ₩373,184 | ₩367,611 | ₩371,353 | +0.85% | 121.6만 |
| 2026.10.07 | ₩368,346 | ₩370,298 | ₩362,092 | ₩363,763 | -1.24% | 119.2만 |
| 2026.10.06 | ₩366,622 | ₩370,017 | ₩364,391 | ₩367,852 | +0.34% | 144.8만 |
| 2026.10.05 | ₩360,823 | ₩369,001 | ₩357,963 | ₩367,411 | +1.83% | 168.4만 |
| 2026.10.02 | ₩350,038 | ₩361,157 | ₩346,791 | ₩360,756 | +3.06% | 282.4만 |
| 2026.10.01 | ₩357,883 | ₩365,941 | ₩357,254 | ₩364,030 | +1.72% | 230.5만 |
| 2026.09.30 | ₩358,123 | ₩360,288 | ₩355,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,526 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩355,611 | ₩360,569 | ₩354,274 | ₩357,201 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩362,466 | ₩365,393 | ₩360,168 | ₩360,355 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩365,366 | ₩367,157 | ₩358,070 | ₩358,871 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩367,384 | ₩373,799 | ₩364,952 | ₩369,215 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩367,090 | ₩375,523 | ₩365,299 | ₩365,647 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩362,212 | ₩373,612 | ₩359,166 | ₩364,778 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩358,043 | ₩372,168 | ₩356,640 | ₩367,478 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩359,580 | ₩364,925 | ₩357,762 | ₩358,604 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩355,985 | ₩361,304 | ₩353,285 | ₩360,622 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩358,150 | ₩363,228 | ₩354,502 | ₩357,816 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩365,259 | ₩368,159 | ₩360,996 | ₩362,132 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩375,697 | ₩378,931 | ₩365,086 | ₩366,542 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩371,193 | ₩374,761 | ₩366,930 | ₩371,968 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩375,523 | ₩375,523 | ₩369,816 | ₩371,300 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩372,837 | ₩374,988 | ₩367,130 | ₩368,747 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩375,095 | ₩376,645 | ₩366,810 | ₩368,868 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩387,497 | ₩390,664 | ₩383,301 | ₩390,223 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩395,568 | ₩395,862 | ₩386,829 | ₩388,686 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩387,604 | ₩398,134 | ₩384,557 | ₩395,381 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩396,531 | ₩399,818 | ₩384,089 | ₩393,069 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩383,113 | ₩391,907 | ₩380,280 | ₩389,809 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩376,138 | ₩378,169 | ₩373,986 | ₩377,300 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩379,104 | ₩379,839 | ₩368,747 | ₩375,255 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩367,758 | ₩380,227 | ₩366,168 | ₩379,639 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩371,313 | ₩375,870 | ₩368,841 | ₩372,583 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩371,794 | ₩375,697 | ₩368,333 | ₩375,242 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩374,133 | ₩376,512 | ₩369,442 | ₩370,859 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩368,961 | ₩374,988 | ₩368,761 | ₩373,077 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩366,342 | ₩368,173 | ₩362,894 | ₩366,569 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩361,665 | ₩367,184 | ₩361,050 | ₩365,874 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩365,406 | ₩365,406 | ₩353,793 | ₩356,720 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩359,206 | ₩364,190 | ₩357,869 | ₩363,014 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩355,544 | ₩361,063 | ₩354,141 | ₩356,119 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩351,722 | ₩362,052 | ₩350,145 | ₩358,297 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩355,317 | ₩359,807 | ₩354,355 | ₩354,715 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩344,158 | ₩356,185 | ₩344,158 | ₩355,049 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩353,326 | ₩354,889 | ₩341,993 | ₩342,300 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩357,575 | ₩358,644 | ₩349,223 | ₩355,170 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩346,189 | ₩346,189 | ₩339,400 | ₩340,456 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩340,202 | ₩346,924 | ₩335,111 | ₩343,837 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩346,924 | ₩348,541 | ₩343,022 | ₩344,893 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩343,704 | ₩354,288 | ₩339,721 | ₩352,230 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩342,100 | ₩346,002 | ₩339,975 | ₩344,866 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩344,612 | ₩349,089 | ₩342,982 | ₩345,601 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩340,135 | ₩341,071 | ₩333,574 | ₩337,008 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩352,804 | ₩353,994 | ₩340,657 | ₩341,953 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩362,694 | ₩370,044 | ₩357,736 | ₩360,448 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩363,763 | ₩365,674 | ₩358,912 | ₩363,482 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩355,477 | ₩357,789 | ₩348,956 | ₩357,348 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩352,951 | ₩356,934 | ₩347,125 | ₩350,920 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩350,933 | ₩357,121 | ₩348,221 | ₩354,074 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩351,054 | ₩352,484 | ₩345,975 | ₩350,933 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩345,655 | ₩348,221 | ₩342,768 | ₩346,122 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩350,746 | ₩352,484 | ₩339,494 | ₩341,886 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩352,617 | ₩357,281 | ₩348,448 | ₩354,181 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩350,118 | ₩354,889 | ₩348,795 | ₩351,856 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩351,481 | ₩354,074 | ₩339,735 | ₩345,641 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩346,122 | ₩353,379 | ₩345,521 | ₩349,183 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩345,494 | ₩349,116 | ₩339,694 | ₩348,715 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩332,759 | ₩344,078 | ₩332,090 | ₩340,777 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩328,749 | ₩331,168 | ₩325,328 | ₩328,870 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩331,155 | ₩334,175 | ₩322,241 | ₩328,709 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩318,499 | ₩326,103 | ₩315,626 | ₩325,970 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩326,037 | ₩327,320 | ₩318,834 | ₩319,408 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩324,353 | ₩327,106 | ₩322,375 | ₩326,037 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩312,192 | ₩323,511 | ₩311,577 | ₩322,923 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩305,710 | ₩316,588 | ₩302,450 | ₩314,183 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩309,466 | ₩311,296 | ₩305,897 | ₩308,517 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩309,225 | ₩315,265 | ₩305,750 | ₩313,007 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩305,750 | ₩310,241 | ₩300,819 | ₩308,503 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩304,708 | ₩306,713 | ₩298,948 | ₩303,398 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩306,031 | ₩309,840 | ₩301,781 | ₩309,252 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩310,708 | ₩314,905 | ₩306,819 | ₩308,517 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩307,407 | ₩315,920 | ₩303,599 | ₩314,383 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩315,533 | ₩326,050 | ₩312,994 | ₩322,442 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩324,353 | ₩328,616 | ₩319,729 | ₩320,918 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩318,780 | ₩328,696 | ₩318,326 | ₩323,150 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩314,370 | ₩320,250 | ₩311,804 | ₩319,929 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩320,223 | ₩321,186 | ₩314,584 | ₩316,201 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩322,201 | ₩322,201 | ₩315,773 | ₩319,154 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩313,916 | ₩322,629 | ₩313,448 | ₩322,161 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩317,698 | ₩322,776 | ₩313,929 | ₩314,544 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩305,122 | ₩320,344 | ₩305,122 | ₩315,399 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩303,452 | ₩311,149 | ₩303,358 | ₩304,534 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩305,269 | ₩305,724 | ₩299,122 | ₩300,498 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩309,987 | ₩313,074 | ₩306,178 | ₩306,793 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩308,356 | ₩312,486 | ₩305,884 | ₩308,664 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩315,372 | ₩318,058 | ₩312,218 | ₩312,780 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩319,996 | ₩322,281 | ₩313,608 | ₩321,867 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩328,749 | ₩329,765 | ₩318,259 | ₩321,333 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩329,765 | ₩336,407 | ₩324,072 | ₩325,622 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩331,208 | ₩332,010 | ₩327,547 | ₩329,778 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩321,934 | ₩332,398 | ₩321,934 | ₩331,075 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩326,077 | ₩331,636 | ₩322,161 | ₩323,190 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩319,475 | ₩323,685 | ₩318,727 | ₩322,174 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩326,411 | ₩327,413 | ₩318,874 | ₩319,903 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩323,150 | ₩329,591 | ₩322,736 | ₩326,491 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩321,974 | ₩325,930 | ₩321,319 | ₩321,667 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩326,090 | ₩329,859 | ₩318,259 | ₩320,878 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩320,945 | ₩334,242 | ₩315,386 | ₩329,792 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩348,474 | ₩356,292 | ₩347,339 | ₩349,356 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩362,774 | ₩365,847 | ₩358,110 | ₩360,181 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩362,039 | ₩367,291 | ₩361,959 | ₩364,631 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩366,409 | ₩367,464 | ₩353,152 | ₩360,903 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩359,713 | ₩368,106 | ₩356,880 | ₩367,438 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩358,457 | ₩365,660 | ₩358,444 | ₩363,803 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩352,804 | ₩356,012 | ₩348,942 | ₩354,114 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩344,746 | ₩349,290 | ₩343,089 | ₩346,657 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩342,581 | ₩343,704 | ₩338,452 | ₩343,570 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩345,080 | ₩348,047 | ₩340,830 | ₩343,704 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩346,122 | ₩347,900 | ₩341,592 | ₩344,091 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩339,561 | ₩345,334 | ₩336,514 | ₩344,492 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩333,734 | ₩343,263 | ₩333,734 | ₩337,236 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩338,692 | ₩340,777 | ₩329,337 | ₩335,525 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩344,519 | ₩354,836 | ₩343,049 | ₩351,120 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩345,040 | ₩348,996 | ₩342,234 | ₩343,116 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩348,221 | ₩348,261 | ₩341,833 | ₩347,031 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩359,166 | ₩363,429 | ₩345,708 | ₩349,597 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩351,655 | ₩357,856 | ₩350,800 | ₩354,862 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩370,886 | ₩375,028 | ₩350,466 | ₩355,170 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩348,795 | ₩369,389 | ₩347,619 | ₩367,785 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩380,454 | ₩388,740 | ₩377,474 | ₩379,893 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩375,737 | ₩380,614 | ₩374,253 | ₩379,599 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩380,507 | ₩383,274 | ₩370,605 | ₩375,737 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩374,133 | ₩379,211 | ₩364,190 | ₩368,627 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩386,708 | ₩393,537 | ₩372,396 | ₩379,211 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩402,103 | ₩402,103 | ₩390,570 | ₩392,415 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩391,893 | ₩399,404 | ₩391,305 | ₩396,785 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩384,289 | ₩390,731 | ₩382,606 | ₩389,421 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩383,488 | ₩386,869 | ₩377,126 | ₩380,053 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩387,550 | ₩398,963 | ₩384,944 | ₩393,671 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩366,101 | ₩384,824 | ₩362,760 | ₩383,808 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩378,356 | ₩387,270 | ₩374,721 | ₩375,376 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩365,660 | ₩400,232 | ₩362,306 | ₩376,685 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩337,583 | ₩357,148 | ₩331,823 | ₩355,771 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩336,768 | ₩340,897 | ₩334,763 | ₩336,100 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩337,650 | ₩338,893 | ₩331,623 | ₩335,819 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩340,643 | ₩346,376 | ₩333,828 | ₩337,129 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩335,939 | ₩345,254 | ₩334,990 | ₩339,227 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩329,418 | ₩335,592 | ₩327,507 | ₩334,523 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩334,095 | ₩334,095 | ₩324,714 | ₩328,429 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩339,948 | ₩345,414 | ₩332,932 | ₩335,164 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩337,436 | ₩346,443 | ₩334,763 | ₩340,977 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩334,763 | ₩338,251 | ₩329,204 | ₩333,480 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩327,814 | ₩333,654 | ₩322,255 | ₩332,732 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩336,768 | ₩341,819 | ₩326,291 | ₩328,843 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩331,249 | ₩337,436 | ₩326,665 | ₩332,665 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩308,837 | ₩316,228 | ₩308,690 | ₩315,025 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩296,342 | ₩316,147 | ₩289,233 | ₩310,722 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩295,099 | ₩296,610 | ₩289,460 | ₩294,912 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩294,391 | ₩296,904 | ₩289,634 | ₩295,287 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩303,024 | ₩306,713 | ₩298,080 | ₩298,480 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩302,530 | ₩303,559 | ₩299,349 | ₩302,650 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩300,485 | ₩304,748 | ₩299,403 | ₩302,276 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩295,340 | ₩299,697 | ₩294,765 | ₩298,975 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩297,331 | ₩298,734 | ₩290,729 | ₩292,681 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩292,440 | ₩296,382 | ₩290,703 | ₩295,059 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩293,830 | ₩297,906 | ₩290,703 | ₩290,917 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩293,870 | ₩295,206 | ₩291,117 | ₩293,215 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩289,460 | ₩292,240 | ₩289,460 | ₩291,825 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩284,796 | ₩288,337 | ₩284,542 | ₩288,190 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩280,600 | ₩285,464 | ₩280,332 | ₩284,796 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩284,382 | ₩284,502 | ₩277,098 | ₩281,361 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩282,030 | ₩285,812 | ₩275,548 | ₩285,798 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩278,755 | ₩281,949 | ₩276,751 | ₩281,923 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩279,785 | ₩281,228 | ₩275,976 | ₩277,646 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩284,315 | ₩286,039 | ₩279,731 | ₩282,671 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩281,976 | ₩285,518 | ₩281,602 | ₩284,636 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩276,109 | ₩281,883 | ₩274,573 | ₩278,020 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩276,243 | ₩277,646 | ₩273,544 | ₩274,933 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩280,373 | ₩281,027 | ₩274,412 | ₩275,976 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩278,301 | ₩279,771 | ₩275,548 | ₩277,098 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩277,967 | ₩279,972 | ₩273,824 | ₩276,350 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩274,613 | ₩277,366 | ₩273,129 | ₩277,032 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩277,018 | ₩279,183 | ₩270,229 | ₩271,339 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩271,887 | ₩278,635 | ₩271,726 | ₩276,230 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩268,813 | ₩272,381 | ₩262,572 | ₩270,938 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩261,850 | ₩272,274 | ₩261,115 | ₩266,902 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩259,712 | ₩261,048 | ₩256,598 | ₩258,843 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩259,498 | ₩261,917 | ₩257,734 | ₩258,509 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩264,510 | ₩266,367 | ₩259,258 | ₩259,498 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩262,345 | ₩265,993 | ₩261,169 | ₩262,599 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩260,861 | ₩266,247 | ₩260,594 | ₩262,024 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩265,138 | ₩265,819 | ₩257,520 | ₩260,046 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩266,902 | ₩268,358 | ₩256,104 | ₩265,565 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩259,872 | ₩266,995 | ₩259,031 | ₩264,336 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩258,509 | ₩260,247 | ₩257,748 | ₩259,779 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩257,921 | ₩260,019 | ₩257,320 | ₩258,509 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩253,832 | ₩257,520 | ₩252,990 | ₩257,387 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩254,473 | ₩254,661 | ₩251,413 | ₩252,990 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩256,197 | ₩256,866 | ₩253,605 | ₩254,353 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩253,351 | ₩256,719 | ₩251,961 | ₩256,184 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩253,912 | ₩254,995 | ₩252,309 | ₩253,070 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩254,580 | ₩255,716 | ₩252,496 | ₩253,591 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩252,897 | ₩258,015 | ₩252,242 | ₩253,712 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩252,576 | ₩256,438 | ₩251,533 | ₩254,380 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩251,346 | ₩254,059 | ₩248,834 | ₩252,950 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩252,589 | ₩252,696 | ₩249,502 | ₩252,349 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩256,973 | ₩258,870 | ₩252,696 | ₩253,057 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩257,373 | ₩259,846 | ₩255,262 | ₩256,050 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩265,940 | ₩267,142 | ₩255,716 | ₩257,801 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩267,744 | ₩270,350 | ₩264,844 | ₩265,565 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩271,566 | ₩273,504 | ₩267,664 | ₩268,345 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩278,328 | ₩279,958 | ₩271,392 | ₩274,880 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩278,582 | ₩279,758 | ₩276,069 | ₩277,833 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩279,905 | ₩280,466 | ₩275,749 | ₩278,582 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩281,856 | ₩282,511 | ₩278,622 | ₩279,678 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩277,914 | ₩282,257 | ₩276,631 | ₩281,562 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩275,121 | ₩280,773 | ₩273,958 | ₩278,582 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩274,867 | ₩277,085 | ₩271,846 | ₩275,014 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩272,140 | ₩274,011 | ₩267,958 | ₩273,838 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩272,341 | ₩273,958 | ₩268,131 | ₩273,397 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩279,050 | ₩279,891 | ₩273,343 | ₩274,626 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩280,854 | ₩288,164 | ₩277,753 | ₩278,194 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩278,582 | ₩281,134 | ₩274,626 | ₩280,132 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩288,137 | ₩289,714 | ₩283,727 | ₩283,927 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩287,629 | ₩291,077 | ₩286,132 | ₩287,602 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩284,943 | ₩289,914 | ₩283,727 | ₩287,576 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩285,972 | ₩289,366 | ₩283,246 | ₩285,050 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩283,313 | ₩288,057 | ₩282,337 | ₩285,384 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩282,711 | ₩286,319 | ₩282,190 | ₩283,313 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩277,299 | ₩283,032 | ₩276,470 | ₩282,711 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩276,885 | ₩278,862 | ₩274,051 | ₩277,833 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩277,192 | ₩280,974 | ₩276,818 | ₩278,007 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩278,408 | ₩278,996 | ₩274,693 | ₩274,800 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩277,566 | ₩280,119 | ₩275,294 | ₩276,297 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩282,684 | ₩286,293 | ₩278,141 | ₩280,119 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩283,981 | ₩284,649 | ₩279,303 | ₩283,313 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩280,025 | ₩288,792 | ₩277,847 | ₩282,671 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩288,658 | ₩289,500 | ₩280,840 | ₩282,150 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩292,306 | ₩294,004 | ₩288,177 | ₩288,658 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩294,699 | ₩295,340 | ₩292,507 | ₩293,736 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩296,676 | ₩298,681 | ₩292,814 | ₩293,456 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩304,320 | ₩304,320 | ₩295,380 | ₩296,062 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩298,587 | ₩301,167 | ₩296,022 | ₩299,964 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩296,863 | ₩299,656 | ₩296,062 | ₩296,970 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩294,565 | ₩296,663 | ₩291,999 | ₩295,768 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩293,322 | ₩295,166 | ₩290,262 | ₩292,614 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩300,699 | ₩302,343 | ₩291,197 | ₩294,097 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩304,695 | ₩308,022 | ₩300,886 | ₩300,993 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩300,806 | ₩303,786 | ₩298,480 | ₩302,316 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩304,695 | ₩306,966 | ₩303,024 | ₩303,358 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩308,116 | ₩312,232 | ₩303,679 | ₩303,853 | -1.38% | 138.4만 |
|---|