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 | ₩372,086 | ₩375,774 | ₩371,282 | ₩373,012 | +0.25% | 90.2만 |
| 2026.10.08 | ₩369,485 | ₩374,446 | ₩368,855 | ₩372,609 | +0.85% | 121.6만 |
| 2026.10.07 | ₩369,592 | ₩371,550 | ₩363,317 | ₩364,993 | -1.24% | 119.2만 |
| 2026.10.06 | ₩367,863 | ₩371,268 | ₩365,623 | ₩369,096 | +0.34% | 144.8만 |
| 2026.10.05 | ₩362,043 | ₩370,249 | ₩359,173 | ₩368,654 | +1.83% | 168.4만 |
| 2026.10.02 | ₩351,222 | ₩362,378 | ₩347,964 | ₩361,976 | +3.06% | 282.4만 |
| 2026.10.01 | ₩359,093 | ₩367,179 | ₩358,463 | ₩365,261 | +1.72% | 230.5만 |
| 2026.09.30 | ₩359,334 | ₩361,507 | ₩356,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩360,742 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩356,813 | ₩361,788 | ₩355,473 | ₩358,409 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩363,692 | ₩366,629 | ₩361,386 | ₩361,574 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩366,602 | ₩368,399 | ₩359,281 | ₩360,085 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩368,627 | ₩375,063 | ₩366,186 | ₩370,464 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩368,332 | ₩376,793 | ₩366,535 | ₩366,884 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩363,438 | ₩374,875 | ₩360,380 | ₩366,012 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩359,254 | ₩373,427 | ₩357,846 | ₩368,721 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩360,796 | ₩366,160 | ₩358,972 | ₩359,817 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩357,189 | ₩362,526 | ₩354,480 | ₩361,842 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩359,361 | ₩364,457 | ₩355,701 | ₩359,026 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩366,495 | ₩369,405 | ₩362,217 | ₩363,357 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩376,967 | ₩380,212 | ₩366,320 | ₩367,782 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩372,448 | ₩376,029 | ₩368,171 | ₩373,226 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩376,793 | ₩376,793 | ₩371,067 | ₩372,556 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩374,098 | ₩376,257 | ₩368,372 | ₩369,995 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩376,364 | ₩377,919 | ₩368,050 | ₩370,115 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩388,807 | ₩391,985 | ₩384,597 | ₩391,543 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩396,906 | ₩397,201 | ₩388,137 | ₩390,001 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩388,915 | ₩399,481 | ₩385,857 | ₩396,719 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩397,872 | ₩401,170 | ₩385,388 | ₩394,399 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩384,409 | ₩393,232 | ₩381,567 | ₩391,127 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩377,410 | ₩379,448 | ₩375,251 | ₩378,576 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩380,387 | ₩381,124 | ₩369,995 | ₩376,525 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩369,002 | ₩381,513 | ₩367,407 | ₩380,923 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩372,569 | ₩377,142 | ₩370,088 | ₩373,843 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩373,052 | ₩376,967 | ₩369,579 | ₩376,511 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩375,398 | ₩377,785 | ₩370,692 | ₩372,113 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩370,209 | ₩376,257 | ₩370,008 | ₩374,339 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩367,581 | ₩369,418 | ₩364,121 | ₩367,809 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩362,888 | ₩368,426 | ₩362,271 | ₩367,112 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩366,642 | ₩366,642 | ₩354,990 | ₩357,926 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩360,421 | ₩365,422 | ₩359,080 | ₩364,242 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩356,746 | ₩362,284 | ₩355,339 | ₩357,323 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩352,911 | ₩363,277 | ₩351,329 | ₩359,509 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩356,518 | ₩361,024 | ₩355,553 | ₩355,915 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩345,322 | ₩357,390 | ₩345,322 | ₩356,250 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩354,521 | ₩356,089 | ₩343,150 | ₩343,458 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩358,785 | ₩359,857 | ₩350,404 | ₩356,371 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩347,360 | ₩347,360 | ₩340,548 | ₩341,608 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩341,353 | ₩348,098 | ₩336,244 | ₩345,000 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩348,098 | ₩349,720 | ₩344,182 | ₩346,059 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩344,866 | ₩355,486 | ₩340,870 | ₩353,421 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩343,257 | ₩347,172 | ₩341,125 | ₩346,033 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩345,778 | ₩350,270 | ₩344,142 | ₩346,770 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩341,286 | ₩342,224 | ₩334,702 | ₩338,148 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩353,998 | ₩355,191 | ₩341,809 | ₩343,109 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩363,920 | ₩371,295 | ₩358,946 | ₩361,668 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩364,993 | ₩366,910 | ₩360,126 | ₩364,711 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩356,679 | ₩358,999 | ₩350,136 | ₩358,557 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩354,145 | ₩358,141 | ₩348,299 | ₩352,107 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩352,120 | ₩358,329 | ₩349,398 | ₩355,271 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩352,241 | ₩353,676 | ₩347,146 | ₩352,120 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩346,824 | ₩349,398 | ₩343,927 | ₩347,293 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩351,933 | ₩353,676 | ₩340,642 | ₩343,042 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩353,810 | ₩358,490 | ₩349,626 | ₩355,379 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩351,302 | ₩356,089 | ₩349,975 | ₩353,046 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩352,670 | ₩355,271 | ₩340,884 | ₩346,810 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩347,293 | ₩354,574 | ₩346,690 | ₩350,364 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩346,663 | ₩350,297 | ₩340,843 | ₩349,894 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩333,884 | ₩345,242 | ₩333,214 | ₩341,930 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩329,861 | ₩332,288 | ₩326,429 | ₩329,982 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩332,275 | ₩335,305 | ₩323,331 | ₩329,821 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩319,577 | ₩327,206 | ₩316,694 | ₩327,072 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩327,139 | ₩328,427 | ₩319,912 | ₩320,489 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩325,450 | ₩328,212 | ₩323,465 | ₩327,139 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩313,248 | ₩324,605 | ₩312,631 | ₩324,015 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩306,744 | ₩317,659 | ₩303,472 | ₩315,246 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩310,512 | ₩312,349 | ₩306,932 | ₩309,560 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩310,271 | ₩316,332 | ₩306,785 | ₩314,066 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩306,785 | ₩311,290 | ₩301,837 | ₩309,547 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩305,739 | ₩307,750 | ₩299,959 | ₩304,425 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩307,066 | ₩310,888 | ₩302,802 | ₩310,298 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩311,759 | ₩315,970 | ₩307,857 | ₩309,560 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩308,447 | ₩316,989 | ₩304,626 | ₩315,447 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩316,600 | ₩327,153 | ₩314,052 | ₩323,532 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩325,450 | ₩329,727 | ₩320,810 | ₩322,004 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩319,858 | ₩329,808 | ₩319,402 | ₩324,243 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩315,433 | ₩321,333 | ₩312,859 | ₩321,011 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩321,306 | ₩322,272 | ₩315,648 | ₩317,270 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩323,291 | ₩323,291 | ₩316,841 | ₩320,234 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩314,977 | ₩323,720 | ₩314,508 | ₩323,251 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩318,772 | ₩323,868 | ₩314,991 | ₩315,608 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩306,154 | ₩321,427 | ₩306,154 | ₩316,466 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩304,478 | ₩312,202 | ₩304,384 | ₩305,564 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩306,302 | ₩306,758 | ₩300,134 | ₩301,515 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩311,035 | ₩314,133 | ₩307,214 | ₩307,830 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩309,399 | ₩313,543 | ₩306,919 | ₩309,708 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩316,439 | ₩319,134 | ₩313,274 | ₩313,838 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩321,079 | ₩323,371 | ₩314,669 | ₩322,956 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩329,861 | ₩330,880 | ₩319,335 | ₩322,419 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩330,880 | ₩337,545 | ₩325,168 | ₩326,724 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩332,329 | ₩333,133 | ₩328,655 | ₩330,894 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩323,023 | ₩333,522 | ₩323,023 | ₩332,195 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩327,180 | ₩332,758 | ₩323,251 | ₩324,283 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩320,556 | ₩324,779 | ₩319,805 | ₩323,264 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩327,515 | ₩328,521 | ₩319,952 | ₩320,985 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩324,243 | ₩330,706 | ₩323,827 | ₩327,595 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩323,063 | ₩327,032 | ₩322,406 | ₩322,755 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩327,193 | ₩330,974 | ₩319,335 | ₩321,963 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩322,031 | ₩335,372 | ₩316,452 | ₩330,907 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩349,653 | ₩357,497 | ₩348,513 | ₩350,538 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩364,001 | ₩367,085 | ₩359,321 | ₩361,399 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩363,263 | ₩368,533 | ₩363,183 | ₩365,865 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩367,648 | ₩368,707 | ₩354,346 | ₩362,123 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩360,930 | ₩369,351 | ₩358,087 | ₩368,680 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩359,670 | ₩366,897 | ₩359,656 | ₩365,033 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩353,998 | ₩357,216 | ₩350,122 | ₩355,312 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩345,912 | ₩350,471 | ₩344,249 | ₩347,829 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩343,740 | ₩344,866 | ₩339,596 | ₩344,732 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩346,247 | ₩349,224 | ₩341,983 | ₩344,866 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩347,293 | ₩349,076 | ₩342,747 | ₩345,255 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩340,709 | ₩346,502 | ₩337,652 | ₩345,657 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩334,863 | ₩344,424 | ₩334,863 | ₩338,376 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩339,838 | ₩341,930 | ₩330,451 | ₩336,660 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩345,684 | ₩356,036 | ₩344,209 | ₩352,308 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩346,207 | ₩350,176 | ₩343,391 | ₩344,276 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩349,398 | ₩349,439 | ₩342,989 | ₩348,205 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩360,380 | ₩364,658 | ₩346,877 | ₩350,779 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩352,844 | ₩359,066 | ₩351,986 | ₩356,063 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩372,140 | ₩376,297 | ₩351,651 | ₩356,371 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩349,975 | ₩370,638 | ₩348,795 | ₩369,029 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩381,741 | ₩390,054 | ₩378,751 | ₩381,178 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩377,007 | ₩381,902 | ₩375,519 | ₩380,883 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩381,794 | ₩384,570 | ₩371,858 | ₩377,007 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩375,398 | ₩380,494 | ₩365,422 | ₩369,874 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩388,016 | ₩394,868 | ₩373,655 | ₩380,494 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩403,463 | ₩403,463 | ₩391,891 | ₩393,742 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩393,219 | ₩400,755 | ₩392,629 | ₩398,127 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩385,589 | ₩392,052 | ₩383,900 | ₩390,738 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩384,785 | ₩388,177 | ₩378,402 | ₩381,339 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩388,861 | ₩400,312 | ₩386,246 | ₩395,002 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩367,340 | ₩386,126 | ₩363,987 | ₩385,106 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩379,636 | ₩388,579 | ₩375,988 | ₩376,645 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩366,897 | ₩401,586 | ₩363,531 | ₩377,959 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩338,725 | ₩358,356 | ₩332,945 | ₩356,974 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩337,907 | ₩342,050 | ₩335,895 | ₩337,236 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩338,792 | ₩340,039 | ₩332,744 | ₩336,955 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩341,795 | ₩347,548 | ₩334,957 | ₩338,269 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩337,075 | ₩346,422 | ₩336,123 | ₩340,374 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩330,532 | ₩336,727 | ₩328,614 | ₩335,654 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩335,225 | ₩335,225 | ₩325,812 | ₩329,540 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩341,098 | ₩346,582 | ₩334,058 | ₩336,298 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩338,577 | ₩347,615 | ₩335,895 | ₩342,131 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩335,895 | ₩339,395 | ₩330,317 | ₩334,608 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩328,923 | ₩334,783 | ₩323,345 | ₩333,857 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩337,907 | ₩342,975 | ₩327,394 | ₩329,955 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩332,369 | ₩338,577 | ₩327,770 | ₩333,790 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩309,882 | ₩317,297 | ₩309,734 | ₩316,090 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩297,345 | ₩317,217 | ₩290,211 | ₩311,773 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩296,098 | ₩297,613 | ₩290,439 | ₩295,910 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩295,387 | ₩297,908 | ₩290,613 | ₩296,285 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩304,049 | ₩307,750 | ₩299,088 | ₩299,490 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩303,553 | ₩304,585 | ₩300,362 | ₩303,674 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩301,501 | ₩305,779 | ₩300,415 | ₩303,298 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩296,339 | ₩300,710 | ₩295,762 | ₩299,986 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩298,337 | ₩299,745 | ₩291,713 | ₩293,671 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩293,429 | ₩297,385 | ₩291,686 | ₩296,057 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩294,824 | ₩298,913 | ₩291,686 | ₩291,901 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩294,864 | ₩296,205 | ₩292,102 | ₩294,207 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩290,439 | ₩293,228 | ₩290,439 | ₩292,812 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩285,759 | ₩289,313 | ₩285,504 | ₩289,165 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩281,549 | ₩286,430 | ₩281,281 | ₩285,759 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩285,344 | ₩285,464 | ₩278,036 | ₩282,313 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩282,984 | ₩286,778 | ₩276,480 | ₩286,765 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩279,698 | ₩282,903 | ₩277,687 | ₩282,876 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩280,731 | ₩282,179 | ₩276,909 | ₩278,585 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩285,276 | ₩287,006 | ₩280,677 | ₩283,627 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩282,930 | ₩286,483 | ₩282,554 | ₩285,598 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩277,043 | ₩282,836 | ₩275,501 | ₩278,961 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩277,177 | ₩278,585 | ₩274,469 | ₩275,863 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩281,321 | ₩281,978 | ₩275,340 | ₩276,909 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩279,242 | ₩280,717 | ₩276,480 | ₩278,036 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩278,907 | ₩280,919 | ₩274,750 | ₩277,285 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩275,542 | ₩278,304 | ₩274,053 | ₩277,969 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩277,955 | ₩280,127 | ₩271,143 | ₩272,256 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩272,806 | ₩279,578 | ₩272,645 | ₩277,164 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩269,722 | ₩273,302 | ₩263,460 | ₩271,854 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩262,736 | ₩273,195 | ₩261,998 | ₩267,805 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩260,591 | ₩261,931 | ₩257,466 | ₩259,719 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩260,376 | ₩262,803 | ₩258,606 | ₩259,384 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩265,404 | ₩267,268 | ₩260,135 | ₩260,376 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩263,232 | ₩266,893 | ₩262,052 | ₩263,487 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩261,744 | ₩267,148 | ₩261,476 | ₩262,910 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩266,035 | ₩266,718 | ₩258,391 | ₩260,926 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩267,805 | ₩269,266 | ₩256,970 | ₩266,464 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩260,751 | ₩267,898 | ₩259,907 | ₩265,230 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩259,384 | ₩261,127 | ₩258,619 | ₩260,658 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩258,794 | ₩260,899 | ₩258,190 | ₩259,384 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩254,691 | ₩258,391 | ₩253,846 | ₩258,257 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩255,334 | ₩255,522 | ₩252,264 | ₩253,846 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩257,064 | ₩257,734 | ₩254,463 | ₩255,213 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩254,208 | ₩257,587 | ₩252,813 | ₩257,051 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩254,771 | ₩255,857 | ₩253,162 | ₩253,926 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩255,441 | ₩256,581 | ₩253,350 | ₩254,449 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩253,752 | ₩258,888 | ₩253,095 | ₩254,570 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩253,430 | ₩257,305 | ₩252,384 | ₩255,240 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩252,196 | ₩254,918 | ₩249,676 | ₩253,806 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩253,444 | ₩253,551 | ₩250,346 | ₩253,202 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩257,842 | ₩259,746 | ₩253,551 | ₩253,913 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩258,244 | ₩260,725 | ₩256,125 | ₩256,916 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩266,839 | ₩268,046 | ₩256,581 | ₩258,673 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩268,649 | ₩271,264 | ₩265,740 | ₩266,464 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩272,484 | ₩274,429 | ₩268,569 | ₩269,253 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩279,269 | ₩280,905 | ₩272,310 | ₩275,810 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩279,524 | ₩280,704 | ₩277,003 | ₩278,773 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩280,852 | ₩281,415 | ₩276,681 | ₩279,524 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩282,809 | ₩283,466 | ₩279,564 | ₩280,624 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩278,854 | ₩283,211 | ₩277,566 | ₩282,514 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩276,051 | ₩281,723 | ₩274,885 | ₩279,524 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩275,796 | ₩278,022 | ₩272,766 | ₩275,944 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩273,061 | ₩274,938 | ₩268,864 | ₩274,764 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩273,262 | ₩274,885 | ₩269,038 | ₩274,321 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩279,993 | ₩280,838 | ₩274,268 | ₩275,555 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩281,804 | ₩289,138 | ₩278,693 | ₩279,135 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩279,524 | ₩282,085 | ₩275,555 | ₩281,079 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩289,111 | ₩290,694 | ₩284,686 | ₩284,888 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩288,602 | ₩292,061 | ₩287,100 | ₩288,575 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩285,907 | ₩290,895 | ₩284,686 | ₩288,548 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩286,939 | ₩290,345 | ₩284,204 | ₩286,014 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩284,271 | ₩289,031 | ₩283,292 | ₩286,349 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩283,667 | ₩287,288 | ₩283,144 | ₩284,271 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩278,237 | ₩283,989 | ₩277,405 | ₩283,667 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩277,821 | ₩279,806 | ₩274,978 | ₩278,773 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩278,129 | ₩281,924 | ₩277,754 | ₩278,947 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩279,350 | ₩279,940 | ₩275,622 | ₩275,729 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩278,505 | ₩281,066 | ₩276,225 | ₩277,231 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩283,641 | ₩287,261 | ₩279,082 | ₩281,066 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩284,941 | ₩285,612 | ₩280,248 | ₩284,271 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩280,972 | ₩289,768 | ₩278,787 | ₩283,627 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩289,634 | ₩290,479 | ₩281,790 | ₩283,104 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩293,295 | ₩294,998 | ₩289,152 | ₩289,634 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩295,695 | ₩296,339 | ₩293,496 | ₩294,730 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩297,680 | ₩299,691 | ₩293,805 | ₩294,448 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩305,350 | ₩305,350 | ₩296,379 | ₩297,063 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩299,597 | ₩302,185 | ₩297,023 | ₩300,978 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩297,868 | ₩300,670 | ₩297,063 | ₩297,975 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩295,561 | ₩297,666 | ₩292,987 | ₩296,768 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩294,314 | ₩296,165 | ₩291,243 | ₩293,603 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩301,716 | ₩303,365 | ₩292,182 | ₩295,092 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩305,725 | ₩309,064 | ₩301,904 | ₩302,011 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩301,823 | ₩304,813 | ₩299,490 | ₩303,338 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩305,725 | ₩308,005 | ₩304,049 | ₩304,384 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩309,158 | ₩313,288 | ₩304,706 | ₩304,880 | -1.38% | 138.4만 |
|---|