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 | ₩370,666 | ₩374,339 | ₩369,864 | ₩371,587 | +0.25% | 90.2만 |
| 2026.10.08 | ₩368,074 | ₩373,017 | ₩367,446 | ₩371,187 | +0.85% | 121.6만 |
| 2026.10.07 | ₩368,181 | ₩370,131 | ₩361,930 | ₩363,599 | -1.24% | 119.2만 |
| 2026.10.06 | ₩366,458 | ₩369,851 | ₩364,227 | ₩367,687 | +0.34% | 144.8만 |
| 2026.10.05 | ₩360,661 | ₩368,836 | ₩357,802 | ₩367,246 | +1.83% | 168.4만 |
| 2026.10.02 | ₩349,881 | ₩360,995 | ₩346,635 | ₩360,594 | +3.06% | 282.4만 |
| 2026.10.01 | ₩357,722 | ₩365,777 | ₩357,094 | ₩363,866 | +1.72% | 230.5만 |
| 2026.09.30 | ₩357,962 | ₩360,126 | ₩355,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,365 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩355,451 | ₩360,407 | ₩354,115 | ₩357,041 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩362,304 | ₩365,229 | ₩360,006 | ₩360,193 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩365,202 | ₩366,992 | ₩357,909 | ₩358,710 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩367,219 | ₩373,631 | ₩364,788 | ₩369,049 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩366,925 | ₩375,354 | ₩365,135 | ₩365,483 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩362,050 | ₩373,444 | ₩359,004 | ₩364,614 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩357,882 | ₩372,001 | ₩356,480 | ₩367,313 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩359,418 | ₩364,761 | ₩357,602 | ₩358,443 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩355,825 | ₩361,141 | ₩353,127 | ₩360,460 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩357,989 | ₩363,065 | ₩354,342 | ₩357,655 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩365,095 | ₩367,994 | ₩360,834 | ₩361,970 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩375,528 | ₩378,760 | ₩364,922 | ₩366,378 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩371,026 | ₩374,593 | ₩366,765 | ₩371,801 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩375,354 | ₩375,354 | ₩369,650 | ₩371,133 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩372,669 | ₩374,820 | ₩366,965 | ₩368,582 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩374,927 | ₩376,476 | ₩366,645 | ₩368,702 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩387,323 | ₩390,489 | ₩383,128 | ₩390,048 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩395,391 | ₩395,685 | ₩386,655 | ₩388,512 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩387,430 | ₩397,956 | ₩384,384 | ₩395,204 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩396,353 | ₩399,639 | ₩383,917 | ₩392,893 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩382,941 | ₩391,731 | ₩380,110 | ₩389,634 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩375,969 | ₩377,999 | ₩373,818 | ₩377,131 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩378,934 | ₩379,669 | ₩368,582 | ₩375,087 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩367,593 | ₩380,056 | ₩366,004 | ₩379,468 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩371,146 | ₩375,701 | ₩368,675 | ₩372,415 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩371,627 | ₩375,528 | ₩368,168 | ₩375,074 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩373,965 | ₩376,343 | ₩369,276 | ₩370,692 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩368,795 | ₩374,820 | ₩368,595 | ₩372,910 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩366,177 | ₩368,007 | ₩362,731 | ₩366,404 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩361,502 | ₩367,019 | ₩360,888 | ₩365,710 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩365,242 | ₩365,242 | ₩353,634 | ₩356,560 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩359,044 | ₩364,027 | ₩357,709 | ₩362,851 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩355,384 | ₩360,901 | ₩353,982 | ₩355,959 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩351,564 | ₩361,890 | ₩349,988 | ₩358,136 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩355,157 | ₩359,645 | ₩354,195 | ₩354,556 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩344,003 | ₩356,025 | ₩344,003 | ₩354,890 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩353,167 | ₩354,730 | ₩341,839 | ₩342,147 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩357,415 | ₩358,483 | ₩349,066 | ₩355,010 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩346,034 | ₩346,034 | ₩339,248 | ₩340,303 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩340,050 | ₩346,768 | ₩334,960 | ₩343,683 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩346,768 | ₩348,385 | ₩342,868 | ₩344,738 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩343,549 | ₩354,129 | ₩339,569 | ₩352,072 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩341,946 | ₩345,847 | ₩339,822 | ₩344,711 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩344,458 | ₩348,932 | ₩342,828 | ₩345,446 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩339,983 | ₩340,918 | ₩333,424 | ₩336,857 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩352,646 | ₩353,835 | ₩340,504 | ₩341,799 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩362,531 | ₩369,877 | ₩357,575 | ₩360,287 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩363,599 | ₩365,509 | ₩358,750 | ₩363,319 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩355,317 | ₩357,628 | ₩348,799 | ₩357,188 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩352,793 | ₩356,773 | ₩346,969 | ₩350,762 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩350,776 | ₩356,961 | ₩348,064 | ₩353,915 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩350,896 | ₩352,325 | ₩345,820 | ₩350,776 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩345,499 | ₩348,064 | ₩342,614 | ₩345,967 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩350,589 | ₩352,325 | ₩339,342 | ₩341,733 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩352,459 | ₩357,121 | ₩348,291 | ₩354,022 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩349,961 | ₩354,730 | ₩348,639 | ₩351,698 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩351,324 | ₩353,915 | ₩339,582 | ₩345,486 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩345,967 | ₩353,220 | ₩345,366 | ₩349,026 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩345,339 | ₩348,959 | ₩339,542 | ₩348,558 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩332,609 | ₩343,923 | ₩331,941 | ₩340,624 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩328,602 | ₩331,020 | ₩325,182 | ₩328,722 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩331,006 | ₩334,025 | ₩322,097 | ₩328,562 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩318,356 | ₩325,957 | ₩315,485 | ₩325,823 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩325,890 | ₩327,173 | ₩318,690 | ₩319,265 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩324,207 | ₩326,959 | ₩322,230 | ₩325,890 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩312,052 | ₩323,366 | ₩311,437 | ₩322,778 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩305,573 | ₩316,446 | ₩302,314 | ₩314,042 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩309,327 | ₩311,157 | ₩305,760 | ₩308,378 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩309,086 | ₩315,124 | ₩305,613 | ₩312,866 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩305,613 | ₩310,101 | ₩300,684 | ₩308,365 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩304,571 | ₩306,575 | ₩298,814 | ₩303,262 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩305,894 | ₩309,701 | ₩301,646 | ₩309,113 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩310,569 | ₩314,763 | ₩306,682 | ₩308,378 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩307,269 | ₩315,778 | ₩303,462 | ₩314,242 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩315,391 | ₩325,904 | ₩312,853 | ₩322,297 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩324,207 | ₩328,468 | ₩319,585 | ₩320,774 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩318,637 | ₩328,548 | ₩318,183 | ₩323,005 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩314,229 | ₩320,106 | ₩311,664 | ₩319,786 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩320,080 | ₩321,041 | ₩314,443 | ₩316,059 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩322,057 | ₩322,057 | ₩315,631 | ₩319,011 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩313,775 | ₩322,484 | ₩313,307 | ₩322,016 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩317,555 | ₩322,631 | ₩313,788 | ₩314,403 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩304,985 | ₩320,200 | ₩304,985 | ₩315,257 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩303,316 | ₩311,010 | ₩303,222 | ₩304,398 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩305,132 | ₩305,586 | ₩298,988 | ₩300,363 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩309,848 | ₩312,933 | ₩306,041 | ₩306,655 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩308,218 | ₩312,345 | ₩305,747 | ₩308,525 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩315,231 | ₩317,916 | ₩312,078 | ₩312,639 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩319,853 | ₩322,137 | ₩313,467 | ₩321,723 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩328,602 | ₩329,617 | ₩318,116 | ₩321,188 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩329,617 | ₩336,256 | ₩323,927 | ₩325,476 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩331,060 | ₩331,861 | ₩327,400 | ₩329,630 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩321,789 | ₩332,249 | ₩321,789 | ₩330,926 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩325,930 | ₩331,487 | ₩322,016 | ₩323,045 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩319,332 | ₩323,539 | ₩318,584 | ₩322,030 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩326,264 | ₩327,266 | ₩318,730 | ₩319,759 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩323,005 | ₩329,443 | ₩322,591 | ₩326,344 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩321,829 | ₩325,783 | ₩321,175 | ₩321,522 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩325,944 | ₩329,711 | ₩318,116 | ₩320,734 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩320,801 | ₩334,092 | ₩315,244 | ₩329,644 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩348,318 | ₩356,132 | ₩347,183 | ₩349,200 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩362,611 | ₩365,683 | ₩357,949 | ₩360,019 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩361,876 | ₩367,126 | ₩361,796 | ₩364,468 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩366,244 | ₩367,299 | ₩352,993 | ₩360,741 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩359,552 | ₩367,941 | ₩356,720 | ₩367,273 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩358,296 | ₩365,496 | ₩358,283 | ₩363,639 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩352,646 | ₩355,852 | ₩348,785 | ₩353,955 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩344,591 | ₩349,133 | ₩342,935 | ₩346,501 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩342,427 | ₩343,549 | ₩338,300 | ₩343,416 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩344,925 | ₩347,891 | ₩340,677 | ₩343,549 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩345,967 | ₩347,744 | ₩341,439 | ₩343,937 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩339,408 | ₩345,179 | ₩336,363 | ₩344,337 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩333,584 | ₩343,108 | ₩333,584 | ₩337,084 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩338,540 | ₩340,624 | ₩329,190 | ₩335,374 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩344,364 | ₩354,676 | ₩342,895 | ₩350,963 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩344,885 | ₩348,839 | ₩342,080 | ₩342,962 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩348,064 | ₩348,104 | ₩341,679 | ₩346,875 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩359,004 | ₩363,265 | ₩345,553 | ₩349,440 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩351,497 | ₩357,695 | ₩350,642 | ₩354,703 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩370,719 | ₩374,860 | ₩350,308 | ₩355,010 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩348,639 | ₩369,223 | ₩347,463 | ₩367,620 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩380,283 | ₩388,565 | ₩377,304 | ₩379,722 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩375,568 | ₩380,443 | ₩374,085 | ₩379,428 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩380,337 | ₩383,102 | ₩370,439 | ₩375,568 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩373,965 | ₩379,041 | ₩364,027 | ₩368,462 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩386,535 | ₩393,361 | ₩372,228 | ₩379,041 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩401,923 | ₩401,923 | ₩390,395 | ₩392,238 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩391,717 | ₩399,225 | ₩391,130 | ₩396,606 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩384,117 | ₩390,555 | ₩382,434 | ₩389,246 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩383,315 | ₩386,695 | ₩376,957 | ₩379,882 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩387,376 | ₩398,784 | ₩384,771 | ₩393,494 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩365,937 | ₩384,651 | ₩362,597 | ₩383,636 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩378,186 | ₩387,096 | ₩374,553 | ₩375,207 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩365,496 | ₩400,053 | ₩362,143 | ₩376,516 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩337,431 | ₩356,987 | ₩331,674 | ₩355,611 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩336,617 | ₩340,744 | ₩334,613 | ₩335,949 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩337,498 | ₩338,740 | ₩331,474 | ₩335,668 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩340,490 | ₩346,221 | ₩333,678 | ₩336,977 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩335,788 | ₩345,099 | ₩334,840 | ₩339,074 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩329,270 | ₩335,441 | ₩327,360 | ₩334,372 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩333,945 | ₩333,945 | ₩324,568 | ₩328,281 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩339,796 | ₩345,259 | ₩332,783 | ₩335,014 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩337,284 | ₩346,288 | ₩334,613 | ₩340,824 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩334,613 | ₩338,099 | ₩329,056 | ₩333,331 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩327,667 | ₩333,504 | ₩322,110 | ₩332,582 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩336,617 | ₩341,666 | ₩326,144 | ₩328,695 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩331,100 | ₩337,284 | ₩326,518 | ₩332,516 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩308,699 | ₩316,086 | ₩308,552 | ₩314,883 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩296,209 | ₩316,005 | ₩289,103 | ₩310,582 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩294,967 | ₩296,476 | ₩289,330 | ₩294,780 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩294,259 | ₩296,770 | ₩289,504 | ₩295,154 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩302,888 | ₩306,575 | ₩297,946 | ₩298,346 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩302,394 | ₩303,422 | ₩299,215 | ₩302,514 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩300,350 | ₩304,611 | ₩299,268 | ₩302,140 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩295,207 | ₩299,562 | ₩294,633 | ₩298,841 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩297,198 | ₩298,600 | ₩290,599 | ₩292,549 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩292,309 | ₩296,249 | ₩290,572 | ₩294,927 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩293,698 | ₩297,772 | ₩290,572 | ₩290,786 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩293,738 | ₩295,074 | ₩290,986 | ₩293,083 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩289,330 | ₩292,108 | ₩289,330 | ₩291,694 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩284,668 | ₩288,208 | ₩284,414 | ₩288,061 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩280,474 | ₩285,336 | ₩280,207 | ₩284,668 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩284,254 | ₩284,374 | ₩276,974 | ₩281,235 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩281,903 | ₩285,683 | ₩275,424 | ₩285,670 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩278,630 | ₩281,823 | ₩276,627 | ₩281,796 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩279,659 | ₩281,102 | ₩275,852 | ₩277,522 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩284,187 | ₩285,910 | ₩279,605 | ₩282,544 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩281,850 | ₩285,389 | ₩281,476 | ₩284,508 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩275,986 | ₩281,756 | ₩274,449 | ₩277,896 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩276,119 | ₩277,522 | ₩273,421 | ₩274,810 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩280,247 | ₩280,901 | ₩274,289 | ₩275,852 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩278,176 | ₩279,646 | ₩275,424 | ₩276,974 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩277,842 | ₩279,846 | ₩273,701 | ₩276,226 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩274,489 | ₩277,241 | ₩273,007 | ₩276,907 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩276,894 | ₩279,058 | ₩270,108 | ₩271,217 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩271,764 | ₩278,510 | ₩271,604 | ₩276,106 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩268,692 | ₩272,259 | ₩262,454 | ₩270,816 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩261,733 | ₩272,152 | ₩260,998 | ₩266,782 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩259,595 | ₩260,931 | ₩256,483 | ₩258,727 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩259,382 | ₩261,800 | ₩257,619 | ₩258,393 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩264,391 | ₩266,248 | ₩259,141 | ₩259,382 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩262,227 | ₩265,874 | ₩261,051 | ₩262,481 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩260,744 | ₩266,127 | ₩260,477 | ₩261,906 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩265,019 | ₩265,700 | ₩257,405 | ₩259,929 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩266,782 | ₩268,238 | ₩255,989 | ₩265,446 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩259,756 | ₩266,875 | ₩258,914 | ₩264,217 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩258,393 | ₩260,130 | ₩257,632 | ₩259,662 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩257,806 | ₩259,903 | ₩257,204 | ₩258,393 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩253,718 | ₩257,405 | ₩252,877 | ₩257,271 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩254,359 | ₩254,546 | ₩251,300 | ₩252,877 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩256,082 | ₩256,750 | ₩253,491 | ₩254,239 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩253,237 | ₩256,603 | ₩251,848 | ₩256,069 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩253,798 | ₩254,880 | ₩252,195 | ₩252,957 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩254,466 | ₩255,602 | ₩252,382 | ₩253,478 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩252,783 | ₩257,899 | ₩252,128 | ₩253,598 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩252,462 | ₩256,323 | ₩251,421 | ₩254,266 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩251,234 | ₩253,945 | ₩248,722 | ₩252,836 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩252,476 | ₩252,583 | ₩249,390 | ₩252,235 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩256,857 | ₩258,754 | ₩252,583 | ₩252,943 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩257,258 | ₩259,729 | ₩255,147 | ₩255,935 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩265,820 | ₩267,022 | ₩255,602 | ₩257,685 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩267,624 | ₩270,228 | ₩264,725 | ₩265,446 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩271,444 | ₩273,381 | ₩267,543 | ₩268,225 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩278,203 | ₩279,833 | ₩271,270 | ₩274,757 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩278,457 | ₩279,632 | ₩275,945 | ₩277,709 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩279,779 | ₩280,340 | ₩275,625 | ₩278,457 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩281,729 | ₩282,384 | ₩278,497 | ₩279,552 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩277,789 | ₩282,130 | ₩276,506 | ₩281,435 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩274,997 | ₩280,647 | ₩273,835 | ₩278,457 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩274,743 | ₩276,961 | ₩271,724 | ₩274,890 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩272,018 | ₩273,888 | ₩267,837 | ₩273,715 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩272,219 | ₩273,835 | ₩268,011 | ₩273,274 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩278,924 | ₩279,766 | ₩273,220 | ₩274,503 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩280,728 | ₩288,034 | ₩277,629 | ₩278,069 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩278,457 | ₩281,008 | ₩274,503 | ₩280,006 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩288,008 | ₩289,584 | ₩283,599 | ₩283,800 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩287,500 | ₩290,946 | ₩286,004 | ₩287,473 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩284,815 | ₩289,784 | ₩283,599 | ₩287,447 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩285,844 | ₩289,236 | ₩283,119 | ₩284,922 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩283,185 | ₩287,927 | ₩282,210 | ₩285,256 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩282,584 | ₩286,191 | ₩282,063 | ₩283,185 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩277,174 | ₩282,905 | ₩276,346 | ₩282,584 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩276,760 | ₩278,737 | ₩273,928 | ₩277,709 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩277,067 | ₩280,848 | ₩276,693 | ₩277,882 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩278,283 | ₩278,871 | ₩274,570 | ₩274,676 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩277,442 | ₩279,993 | ₩275,171 | ₩276,173 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩282,558 | ₩286,164 | ₩278,016 | ₩279,993 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩283,853 | ₩284,521 | ₩279,178 | ₩283,185 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩279,899 | ₩288,662 | ₩277,722 | ₩282,544 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩288,528 | ₩289,370 | ₩280,714 | ₩282,023 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩292,175 | ₩293,872 | ₩288,048 | ₩288,528 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩294,566 | ₩295,207 | ₩292,376 | ₩293,604 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩296,543 | ₩298,547 | ₩292,683 | ₩293,324 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩304,184 | ₩304,184 | ₩295,247 | ₩295,929 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩298,453 | ₩301,031 | ₩295,889 | ₩299,829 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩296,730 | ₩299,522 | ₩295,929 | ₩296,837 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩294,433 | ₩296,530 | ₩291,868 | ₩295,635 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩293,190 | ₩295,034 | ₩290,131 | ₩292,482 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩300,564 | ₩302,207 | ₩291,066 | ₩293,965 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩304,558 | ₩307,884 | ₩300,751 | ₩300,858 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩300,671 | ₩303,650 | ₩298,346 | ₩302,180 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩304,558 | ₩306,829 | ₩302,888 | ₩303,222 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩307,977 | ₩312,092 | ₩303,543 | ₩303,716 | -1.38% | 138.4만 |
|---|