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 | ₩370,749 | ₩374,423 | ₩369,947 | ₩371,671 | +0.25% | 90.2만 |
| 2026.10.08 | ₩368,157 | ₩373,100 | ₩367,529 | ₩371,270 | +0.85% | 121.6만 |
| 2026.10.07 | ₩368,264 | ₩370,214 | ₩362,011 | ₩363,681 | -1.24% | 119.2만 |
| 2026.10.06 | ₩366,540 | ₩369,934 | ₩364,309 | ₩367,769 | +0.34% | 144.8만 |
| 2026.10.05 | ₩360,742 | ₩368,918 | ₩357,882 | ₩367,328 | +1.83% | 168.4만 |
| 2026.10.02 | ₩349,959 | ₩361,076 | ₩346,713 | ₩360,675 | +3.06% | 282.4만 |
| 2026.10.01 | ₩357,802 | ₩365,859 | ₩357,174 | ₩363,948 | +1.72% | 230.5만 |
| 2026.09.30 | ₩358,043 | ₩360,207 | ₩355,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,446 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩355,531 | ₩360,488 | ₩354,195 | ₩357,121 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩362,385 | ₩365,311 | ₩360,087 | ₩360,274 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩365,284 | ₩367,075 | ₩357,989 | ₩358,791 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩367,302 | ₩373,715 | ₩364,870 | ₩369,132 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩367,008 | ₩375,438 | ₩365,217 | ₩365,565 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩362,131 | ₩373,528 | ₩359,085 | ₩364,696 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩357,963 | ₩372,085 | ₩356,560 | ₩367,395 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩359,499 | ₩364,843 | ₩357,682 | ₩358,524 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩355,905 | ₩361,223 | ₩353,206 | ₩360,541 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩358,069 | ₩363,147 | ₩354,422 | ₩357,735 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩365,177 | ₩368,077 | ₩360,915 | ₩362,051 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩375,612 | ₩378,845 | ₩365,004 | ₩366,460 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩371,110 | ₩374,677 | ₩366,847 | ₩371,885 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩375,438 | ₩375,438 | ₩369,733 | ₩371,216 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩372,753 | ₩374,904 | ₩367,048 | ₩368,665 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩375,011 | ₩376,561 | ₩366,727 | ₩368,785 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩387,410 | ₩390,576 | ₩383,214 | ₩390,135 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩395,480 | ₩395,774 | ₩386,742 | ₩388,599 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩387,517 | ₩398,045 | ₩384,470 | ₩395,293 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩396,442 | ₩399,728 | ₩384,003 | ₩392,981 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩383,027 | ₩391,819 | ₩380,195 | ₩389,721 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩376,053 | ₩378,084 | ₩373,902 | ₩377,215 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩379,019 | ₩379,754 | ₩368,665 | ₩375,171 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩367,676 | ₩380,141 | ₩366,086 | ₩379,554 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩371,230 | ₩375,786 | ₩368,758 | ₩372,499 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩371,711 | ₩375,612 | ₩368,250 | ₩375,158 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩374,049 | ₩376,427 | ₩369,359 | ₩370,776 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩368,878 | ₩374,904 | ₩368,678 | ₩372,993 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩366,260 | ₩368,090 | ₩362,813 | ₩366,487 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩361,583 | ₩367,101 | ₩360,969 | ₩365,792 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩365,324 | ₩365,324 | ₩353,714 | ₩356,640 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩359,125 | ₩364,109 | ₩357,789 | ₩362,933 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩355,464 | ₩360,982 | ₩354,061 | ₩356,039 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩351,643 | ₩361,971 | ₩350,066 | ₩358,216 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩355,237 | ₩359,726 | ₩354,275 | ₩354,636 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩344,081 | ₩356,105 | ₩344,081 | ₩354,970 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩353,246 | ₩354,809 | ₩341,916 | ₩342,224 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩357,495 | ₩358,564 | ₩349,144 | ₩355,090 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩346,112 | ₩346,112 | ₩339,324 | ₩340,380 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩340,126 | ₩346,846 | ₩335,035 | ₩343,760 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩346,846 | ₩348,463 | ₩342,945 | ₩344,816 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩343,626 | ₩354,208 | ₩339,645 | ₩352,151 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩342,023 | ₩345,924 | ₩339,899 | ₩344,789 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩344,535 | ₩349,011 | ₩342,905 | ₩345,524 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩340,059 | ₩340,994 | ₩333,499 | ₩336,933 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩352,725 | ₩353,914 | ₩340,580 | ₩341,876 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩362,612 | ₩369,961 | ₩357,655 | ₩360,367 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩363,681 | ₩365,592 | ₩358,831 | ₩363,400 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩355,397 | ₩357,709 | ₩348,877 | ₩357,268 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩352,872 | ₩356,854 | ₩347,047 | ₩350,841 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩350,855 | ₩357,041 | ₩348,142 | ₩353,994 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩350,975 | ₩352,404 | ₩345,898 | ₩350,855 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩345,577 | ₩348,142 | ₩342,691 | ₩346,045 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩350,668 | ₩352,404 | ₩339,418 | ₩341,809 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩352,538 | ₩357,201 | ₩348,369 | ₩354,101 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩350,040 | ₩354,809 | ₩348,717 | ₩351,777 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩351,402 | ₩353,994 | ₩339,658 | ₩345,564 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩346,045 | ₩353,300 | ₩345,443 | ₩349,104 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩345,417 | ₩349,038 | ₩339,618 | ₩348,637 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩332,684 | ₩344,001 | ₩332,016 | ₩340,700 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩328,676 | ₩331,094 | ₩325,255 | ₩328,796 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩331,081 | ₩334,100 | ₩322,169 | ₩328,636 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩318,428 | ₩326,030 | ₩315,555 | ₩325,897 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩325,963 | ₩327,246 | ₩318,762 | ₩319,336 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩324,280 | ₩327,032 | ₩322,303 | ₩325,963 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩312,122 | ₩323,438 | ₩311,507 | ₩322,850 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩305,642 | ₩316,517 | ₩302,382 | ₩314,112 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩309,396 | ₩311,226 | ₩305,829 | ₩308,447 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩309,156 | ₩315,195 | ₩305,682 | ₩312,937 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩305,682 | ₩310,171 | ₩300,752 | ₩308,434 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩304,640 | ₩306,644 | ₩298,881 | ₩303,330 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩305,962 | ₩309,770 | ₩301,714 | ₩309,182 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩310,639 | ₩314,834 | ₩306,751 | ₩308,447 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩307,338 | ₩315,849 | ₩303,531 | ₩314,313 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩315,462 | ₩325,977 | ₩312,923 | ₩322,369 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩324,280 | ₩328,542 | ₩319,657 | ₩320,846 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩318,709 | ₩328,622 | ₩318,254 | ₩323,078 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩314,299 | ₩320,178 | ₩311,734 | ₩319,858 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩320,151 | ₩321,113 | ₩314,513 | ₩316,130 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩322,129 | ₩322,129 | ₩315,702 | ₩319,083 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩313,845 | ₩322,556 | ₩313,378 | ₩322,089 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩317,626 | ₩322,703 | ₩313,859 | ₩314,473 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩305,054 | ₩320,272 | ₩305,054 | ₩315,328 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩303,384 | ₩311,080 | ₩303,290 | ₩304,466 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩305,201 | ₩305,655 | ₩299,055 | ₩300,431 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩309,917 | ₩313,003 | ₩306,109 | ₩306,724 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩308,287 | ₩312,416 | ₩305,815 | ₩308,594 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩315,302 | ₩317,987 | ₩312,148 | ₩312,710 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩319,924 | ₩322,209 | ₩313,538 | ₩321,795 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩328,676 | ₩329,691 | ₩318,187 | ₩321,260 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩329,691 | ₩336,331 | ₩323,999 | ₩325,549 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩331,134 | ₩331,936 | ₩327,473 | ₩329,704 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩321,862 | ₩332,323 | ₩321,862 | ₩331,000 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩326,004 | ₩331,562 | ₩322,089 | ₩323,118 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩319,403 | ₩323,612 | ₩318,655 | ₩322,102 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩326,338 | ₩327,340 | ₩318,802 | ₩319,831 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩323,078 | ₩329,517 | ₩322,663 | ₩326,418 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩321,902 | ₩325,857 | ₩321,247 | ₩321,594 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩326,017 | ₩329,785 | ₩318,187 | ₩320,806 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩320,873 | ₩334,167 | ₩315,315 | ₩329,718 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩348,396 | ₩356,212 | ₩347,261 | ₩349,278 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩362,692 | ₩365,765 | ₩358,029 | ₩360,100 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩361,957 | ₩367,208 | ₩361,877 | ₩364,549 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩366,326 | ₩367,382 | ₩353,073 | ₩360,822 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩359,633 | ₩368,023 | ₩356,800 | ₩367,355 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩358,377 | ₩365,578 | ₩358,363 | ₩363,721 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩352,725 | ₩355,932 | ₩348,864 | ₩354,034 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩344,669 | ₩349,211 | ₩343,012 | ₩346,579 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩342,504 | ₩343,626 | ₩338,376 | ₩343,493 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩345,003 | ₩347,969 | ₩340,754 | ₩343,626 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩346,045 | ₩347,822 | ₩341,515 | ₩344,014 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩339,485 | ₩345,256 | ₩336,438 | ₩344,415 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩333,659 | ₩343,185 | ₩333,659 | ₩337,160 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩338,616 | ₩340,700 | ₩329,264 | ₩335,450 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩344,441 | ₩354,756 | ₩342,972 | ₩351,042 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩344,962 | ₩348,917 | ₩342,157 | ₩343,039 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩348,142 | ₩348,182 | ₩341,756 | ₩346,953 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩359,085 | ₩363,347 | ₩345,631 | ₩349,519 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩351,576 | ₩357,776 | ₩350,721 | ₩354,783 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩370,802 | ₩374,944 | ₩350,387 | ₩355,090 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩348,717 | ₩369,306 | ₩347,541 | ₩367,703 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩380,369 | ₩388,652 | ₩377,389 | ₩379,807 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩375,652 | ₩380,529 | ₩374,169 | ₩379,514 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩380,422 | ₩383,188 | ₩370,522 | ₩375,652 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩374,049 | ₩379,126 | ₩364,109 | ₩368,544 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩386,621 | ₩393,449 | ₩372,312 | ₩379,126 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩402,013 | ₩402,013 | ₩390,483 | ₩392,327 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩391,805 | ₩399,314 | ₩391,218 | ₩396,696 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩384,203 | ₩390,643 | ₩382,520 | ₩389,334 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩383,402 | ₩386,782 | ₩377,042 | ₩379,968 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩387,463 | ₩398,873 | ₩384,858 | ₩393,582 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩366,019 | ₩384,738 | ₩362,679 | ₩383,722 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩378,271 | ₩387,183 | ₩374,637 | ₩375,292 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩365,578 | ₩400,143 | ₩362,225 | ₩376,601 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩337,507 | ₩357,067 | ₩331,749 | ₩355,691 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩336,692 | ₩340,821 | ₩334,688 | ₩336,024 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩337,574 | ₩338,817 | ₩331,548 | ₩335,744 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩340,567 | ₩346,299 | ₩333,753 | ₩337,053 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩335,864 | ₩345,176 | ₩334,915 | ₩339,151 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩329,344 | ₩335,516 | ₩327,433 | ₩334,448 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩334,020 | ₩334,020 | ₩324,641 | ₩328,355 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩339,872 | ₩345,337 | ₩332,858 | ₩335,089 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩337,360 | ₩346,365 | ₩334,688 | ₩340,901 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩334,688 | ₩338,175 | ₩329,130 | ₩333,405 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩327,740 | ₩333,579 | ₩322,182 | ₩332,657 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩336,692 | ₩341,743 | ₩326,217 | ₩328,769 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩331,174 | ₩337,360 | ₩326,591 | ₩332,590 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩308,768 | ₩316,157 | ₩308,621 | ₩314,954 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩296,276 | ₩316,076 | ₩289,168 | ₩310,652 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩295,033 | ₩296,543 | ₩289,395 | ₩294,846 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩294,325 | ₩296,837 | ₩289,569 | ₩295,220 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩302,956 | ₩306,644 | ₩298,013 | ₩298,413 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩302,462 | ₩303,491 | ₩299,282 | ₩302,582 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩300,418 | ₩304,680 | ₩299,335 | ₩302,208 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩295,274 | ₩299,629 | ₩294,699 | ₩298,908 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩297,264 | ₩298,667 | ₩290,664 | ₩292,615 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩292,374 | ₩296,316 | ₩290,637 | ₩294,993 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩293,764 | ₩297,839 | ₩290,637 | ₩290,851 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩293,804 | ₩295,140 | ₩291,052 | ₩293,149 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩289,395 | ₩292,174 | ₩289,395 | ₩291,760 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩284,732 | ₩288,273 | ₩284,478 | ₩288,126 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩280,537 | ₩285,400 | ₩280,270 | ₩284,732 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩284,318 | ₩284,438 | ₩277,036 | ₩281,298 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩281,966 | ₩285,747 | ₩275,486 | ₩285,734 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩278,693 | ₩281,886 | ₩276,689 | ₩281,859 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩279,722 | ₩281,165 | ₩275,914 | ₩277,584 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩284,251 | ₩285,975 | ₩279,668 | ₩282,608 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩281,913 | ₩285,453 | ₩281,539 | ₩284,572 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩276,047 | ₩281,819 | ₩274,511 | ₩277,958 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩276,181 | ₩277,584 | ₩273,482 | ₩274,872 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩280,310 | ₩280,964 | ₩274,351 | ₩275,914 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩278,239 | ₩279,708 | ₩275,486 | ₩277,036 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩277,905 | ₩279,909 | ₩273,763 | ₩276,288 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩274,551 | ₩277,303 | ₩273,068 | ₩276,969 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩276,956 | ₩279,120 | ₩270,169 | ₩271,278 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩271,825 | ₩278,573 | ₩271,665 | ₩276,168 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩268,752 | ₩272,320 | ₩262,513 | ₩270,877 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩261,792 | ₩272,213 | ₩261,057 | ₩266,842 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩259,654 | ₩260,990 | ₩256,541 | ₩258,785 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩259,440 | ₩261,858 | ₩257,676 | ₩258,451 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩264,450 | ₩266,307 | ₩259,200 | ₩259,440 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩262,286 | ₩265,933 | ₩261,110 | ₩262,540 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩260,803 | ₩266,187 | ₩260,536 | ₩261,965 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩265,078 | ₩265,760 | ₩257,463 | ₩259,988 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩266,842 | ₩268,298 | ₩256,046 | ₩265,506 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩259,814 | ₩266,935 | ₩258,972 | ₩264,277 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩258,451 | ₩260,188 | ₩257,690 | ₩259,721 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩257,863 | ₩259,961 | ₩257,262 | ₩258,451 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩253,775 | ₩257,463 | ₩252,933 | ₩257,329 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩254,416 | ₩254,603 | ₩251,357 | ₩252,933 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩256,140 | ₩256,808 | ₩253,548 | ₩254,296 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩253,294 | ₩256,661 | ₩251,905 | ₩256,127 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩253,855 | ₩254,937 | ₩252,252 | ₩253,013 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩254,523 | ₩255,659 | ₩252,439 | ₩253,535 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩252,840 | ₩257,957 | ₩252,185 | ₩253,655 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩252,519 | ₩256,380 | ₩251,477 | ₩254,323 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩251,290 | ₩254,002 | ₩248,778 | ₩252,893 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩252,532 | ₩252,639 | ₩249,446 | ₩252,292 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩256,915 | ₩258,812 | ₩252,639 | ₩253,000 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩257,316 | ₩259,787 | ₩255,205 | ₩255,993 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩265,880 | ₩267,082 | ₩255,659 | ₩257,743 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩267,684 | ₩270,289 | ₩264,784 | ₩265,506 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩271,505 | ₩273,442 | ₩267,603 | ₩268,285 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩278,265 | ₩279,895 | ₩271,331 | ₩274,818 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩278,519 | ₩279,695 | ₩276,007 | ₩277,771 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩279,842 | ₩280,403 | ₩275,687 | ₩278,519 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩281,793 | ₩282,447 | ₩278,559 | ₩279,615 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩277,851 | ₩282,193 | ₩276,569 | ₩281,499 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩275,059 | ₩280,710 | ₩273,896 | ₩278,519 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩274,805 | ₩277,023 | ₩271,785 | ₩274,952 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩272,079 | ₩273,950 | ₩267,897 | ₩273,776 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩272,280 | ₩273,896 | ₩268,071 | ₩273,335 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩278,987 | ₩279,829 | ₩273,282 | ₩274,564 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩280,791 | ₩288,099 | ₩277,691 | ₩278,132 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩278,519 | ₩281,071 | ₩274,564 | ₩280,069 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩288,072 | ₩289,649 | ₩283,663 | ₩283,864 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩287,564 | ₩291,012 | ₩286,068 | ₩287,538 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩284,879 | ₩289,849 | ₩283,663 | ₩287,511 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩285,908 | ₩289,301 | ₩283,182 | ₩284,986 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩283,249 | ₩287,992 | ₩282,274 | ₩285,320 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩282,648 | ₩286,255 | ₩282,127 | ₩283,249 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩277,237 | ₩282,968 | ₩276,408 | ₩282,648 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩276,822 | ₩278,800 | ₩273,990 | ₩277,771 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩277,130 | ₩280,911 | ₩276,756 | ₩277,945 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩278,346 | ₩278,933 | ₩274,631 | ₩274,738 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩277,504 | ₩280,056 | ₩275,232 | ₩276,235 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩282,621 | ₩286,228 | ₩278,078 | ₩280,056 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩283,917 | ₩284,585 | ₩279,241 | ₩283,249 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩279,962 | ₩288,727 | ₩277,784 | ₩282,608 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩288,593 | ₩289,435 | ₩280,777 | ₩282,087 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩292,241 | ₩293,938 | ₩288,112 | ₩288,593 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩294,632 | ₩295,274 | ₩292,441 | ₩293,670 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩296,610 | ₩298,614 | ₩292,748 | ₩293,390 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩304,252 | ₩304,252 | ₩295,314 | ₩295,995 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩298,520 | ₩301,099 | ₩295,955 | ₩299,897 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩296,797 | ₩299,589 | ₩295,995 | ₩296,904 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩294,499 | ₩296,596 | ₩291,933 | ₩295,701 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩293,256 | ₩295,100 | ₩290,197 | ₩292,548 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩300,631 | ₩302,275 | ₩291,132 | ₩294,031 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩304,626 | ₩307,953 | ₩300,818 | ₩300,925 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩300,738 | ₩303,718 | ₩298,413 | ₩302,248 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩304,626 | ₩306,898 | ₩302,956 | ₩303,290 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩308,047 | ₩312,162 | ₩303,611 | ₩303,785 | -1.38% | 138.4만 |
|---|