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 | ₩370,402 | ₩374,073 | ₩369,601 | ₩371,323 | +0.25% | 90.2만 |
| 2026.10.08 | ₩367,812 | ₩372,751 | ₩367,185 | ₩370,923 | +0.85% | 121.6만 |
| 2026.10.07 | ₩367,919 | ₩369,868 | ₩361,672 | ₩363,341 | -1.24% | 119.2만 |
| 2026.10.06 | ₩366,197 | ₩369,588 | ₩363,968 | ₩367,425 | +0.34% | 144.8만 |
| 2026.10.05 | ₩360,404 | ₩368,573 | ₩357,548 | ₩366,985 | +1.83% | 168.4만 |
| 2026.10.02 | ₩349,632 | ₩360,738 | ₩346,388 | ₩360,337 | +3.06% | 282.4만 |
| 2026.10.01 | ₩357,467 | ₩365,516 | ₩356,840 | ₩363,608 | +1.72% | 230.5만 |
| 2026.09.30 | ₩357,708 | ₩359,870 | ₩355,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,109 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩355,198 | ₩360,150 | ₩353,863 | ₩356,787 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩362,046 | ₩364,969 | ₩359,750 | ₩359,937 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩364,943 | ₩366,731 | ₩357,654 | ₩358,455 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩366,958 | ₩373,365 | ₩364,529 | ₩368,787 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩366,664 | ₩375,087 | ₩364,876 | ₩365,223 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩361,792 | ₩373,178 | ₩358,749 | ₩364,355 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩357,628 | ₩371,737 | ₩356,226 | ₩367,052 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩359,163 | ₩364,502 | ₩357,347 | ₩358,188 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩355,572 | ₩360,885 | ₩352,876 | ₩360,204 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩357,734 | ₩362,807 | ₩354,090 | ₩357,401 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩364,836 | ₩367,732 | ₩360,578 | ₩361,712 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩375,261 | ₩378,491 | ₩364,662 | ₩366,117 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩370,762 | ₩374,326 | ₩366,504 | ₩371,537 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩375,087 | ₩375,087 | ₩369,388 | ₩370,869 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩372,404 | ₩374,553 | ₩366,704 | ₩368,320 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩374,660 | ₩376,208 | ₩366,384 | ₩368,440 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩387,047 | ₩390,211 | ₩382,856 | ₩389,770 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩395,110 | ₩395,403 | ₩386,380 | ₩388,235 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩387,154 | ₩397,673 | ₩384,111 | ₩394,923 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩396,071 | ₩399,354 | ₩383,643 | ₩392,614 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩382,669 | ₩391,452 | ₩379,839 | ₩389,357 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩375,701 | ₩377,730 | ₩373,552 | ₩376,863 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩378,665 | ₩379,399 | ₩368,320 | ₩374,820 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩367,332 | ₩379,786 | ₩365,743 | ₩379,198 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩370,883 | ₩375,434 | ₩368,413 | ₩372,151 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩371,363 | ₩375,261 | ₩367,906 | ₩374,807 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩373,699 | ₩376,075 | ₩369,014 | ₩370,429 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩368,533 | ₩374,553 | ₩368,333 | ₩372,645 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩365,917 | ₩367,746 | ₩362,473 | ₩366,144 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩361,245 | ₩366,758 | ₩360,631 | ₩365,450 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩364,983 | ₩364,983 | ₩353,383 | ₩356,306 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩358,789 | ₩363,768 | ₩357,454 | ₩362,593 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩355,132 | ₩360,644 | ₩353,730 | ₩355,706 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩351,314 | ₩361,632 | ₩349,739 | ₩357,881 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩354,905 | ₩359,390 | ₩353,944 | ₩354,304 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩343,759 | ₩355,772 | ₩343,759 | ₩354,638 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩352,916 | ₩354,477 | ₩341,596 | ₩341,903 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩357,160 | ₩358,228 | ₩348,818 | ₩354,758 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩345,788 | ₩345,788 | ₩339,007 | ₩340,061 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩339,808 | ₩346,522 | ₩334,722 | ₩343,438 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩346,522 | ₩348,137 | ₩342,624 | ₩344,493 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩343,305 | ₩353,877 | ₩339,327 | ₩351,821 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩341,703 | ₩345,601 | ₩339,581 | ₩344,466 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩344,213 | ₩348,684 | ₩342,584 | ₩345,200 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩339,741 | ₩340,675 | ₩333,187 | ₩336,617 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩352,395 | ₩353,583 | ₩340,262 | ₩341,556 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩362,273 | ₩369,614 | ₩357,321 | ₩360,030 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩363,341 | ₩365,250 | ₩358,495 | ₩363,060 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩355,065 | ₩357,374 | ₩348,551 | ₩356,934 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩352,542 | ₩356,520 | ₩346,722 | ₩350,513 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩350,526 | ₩356,707 | ₩347,817 | ₩353,663 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩350,646 | ₩352,075 | ₩345,574 | ₩350,526 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩345,254 | ₩347,817 | ₩342,371 | ₩345,721 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩350,339 | ₩352,075 | ₩339,100 | ₩341,490 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩352,208 | ₩356,867 | ₩348,044 | ₩353,770 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩349,712 | ₩354,477 | ₩348,391 | ₩351,447 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩351,074 | ₩353,663 | ₩339,340 | ₩345,240 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩345,721 | ₩352,969 | ₩345,120 | ₩348,778 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩345,094 | ₩348,711 | ₩339,300 | ₩348,311 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩332,373 | ₩343,679 | ₩331,705 | ₩340,382 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩328,368 | ₩330,784 | ₩324,951 | ₩328,488 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩330,771 | ₩333,788 | ₩321,868 | ₩328,328 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩318,130 | ₩325,725 | ₩315,260 | ₩325,592 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩325,658 | ₩326,940 | ₩318,464 | ₩319,038 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩323,977 | ₩326,726 | ₩322,001 | ₩325,658 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩311,830 | ₩323,136 | ₩311,216 | ₩322,548 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩305,356 | ₩316,221 | ₩302,099 | ₩313,819 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩309,107 | ₩310,935 | ₩305,543 | ₩308,159 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩308,866 | ₩314,900 | ₩305,396 | ₩312,644 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩305,396 | ₩309,881 | ₩300,470 | ₩308,146 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩304,355 | ₩306,357 | ₩298,601 | ₩303,046 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩305,676 | ₩309,480 | ₩301,431 | ₩308,893 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩310,348 | ₩314,539 | ₩306,464 | ₩308,159 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩307,051 | ₩315,554 | ₩303,247 | ₩314,019 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩315,167 | ₩325,672 | ₩312,631 | ₩322,068 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩323,977 | ₩328,235 | ₩319,358 | ₩320,546 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩318,410 | ₩328,315 | ₩317,957 | ₩322,775 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩314,005 | ₩319,879 | ₩311,443 | ₩319,558 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩319,852 | ₩320,813 | ₩314,219 | ₩315,834 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩321,828 | ₩321,828 | ₩315,407 | ₩318,784 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩313,552 | ₩322,255 | ₩313,084 | ₩321,787 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩317,329 | ₩322,401 | ₩313,565 | ₩314,179 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩304,768 | ₩319,972 | ₩304,768 | ₩315,033 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩303,100 | ₩310,788 | ₩303,006 | ₩304,181 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩304,915 | ₩305,369 | ₩298,775 | ₩300,150 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩309,627 | ₩312,711 | ₩305,823 | ₩306,437 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩307,999 | ₩312,123 | ₩305,529 | ₩308,306 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩315,007 | ₩317,690 | ₩311,856 | ₩312,417 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩319,625 | ₩321,908 | ₩313,245 | ₩321,494 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩328,368 | ₩329,383 | ₩317,890 | ₩320,960 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩329,383 | ₩336,017 | ₩323,696 | ₩325,245 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩330,824 | ₩331,625 | ₩327,167 | ₩329,396 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩321,561 | ₩332,012 | ₩321,561 | ₩330,691 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩325,699 | ₩331,251 | ₩321,787 | ₩322,815 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩319,104 | ₩323,309 | ₩318,357 | ₩321,801 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩326,032 | ₩327,033 | ₩318,504 | ₩319,532 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩322,775 | ₩329,209 | ₩322,361 | ₩326,112 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩321,601 | ₩325,552 | ₩320,947 | ₩321,294 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩325,712 | ₩329,476 | ₩317,890 | ₩320,506 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩320,573 | ₩333,854 | ₩315,020 | ₩329,409 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩348,070 | ₩355,879 | ₩346,936 | ₩348,951 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩362,353 | ₩365,423 | ₩357,694 | ₩359,763 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩361,619 | ₩366,865 | ₩361,539 | ₩364,208 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩365,984 | ₩367,038 | ₩352,742 | ₩360,484 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩359,296 | ₩367,679 | ₩356,466 | ₩367,012 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩358,041 | ₩365,236 | ₩358,028 | ₩363,381 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩352,395 | ₩355,599 | ₩348,537 | ₩353,703 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩344,346 | ₩348,885 | ₩342,691 | ₩346,255 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩342,184 | ₩343,305 | ₩338,059 | ₩343,171 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩344,680 | ₩347,643 | ₩340,435 | ₩343,305 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩345,721 | ₩347,496 | ₩341,196 | ₩343,692 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩339,167 | ₩344,933 | ₩336,124 | ₩344,092 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩333,347 | ₩342,864 | ₩333,347 | ₩336,844 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩338,299 | ₩340,382 | ₩328,956 | ₩335,136 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩344,119 | ₩354,424 | ₩342,651 | ₩350,713 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩344,640 | ₩348,591 | ₩341,837 | ₩342,718 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩347,817 | ₩347,857 | ₩341,436 | ₩346,629 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩358,749 | ₩363,007 | ₩345,307 | ₩349,192 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩351,247 | ₩357,441 | ₩350,393 | ₩354,451 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩370,455 | ₩374,593 | ₩350,059 | ₩354,758 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩348,391 | ₩368,960 | ₩347,216 | ₩367,359 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩380,013 | ₩388,289 | ₩377,036 | ₩379,452 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩375,301 | ₩380,173 | ₩373,819 | ₩379,158 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩380,066 | ₩382,829 | ₩370,175 | ₩375,301 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩373,699 | ₩378,771 | ₩363,768 | ₩368,200 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩386,260 | ₩393,081 | ₩371,964 | ₩378,771 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩401,637 | ₩401,637 | ₩390,117 | ₩391,960 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩391,439 | ₩398,941 | ₩390,852 | ₩396,324 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩383,844 | ₩390,278 | ₩382,162 | ₩388,969 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩383,043 | ₩386,420 | ₩376,689 | ₩379,612 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩387,101 | ₩398,500 | ₩384,498 | ₩393,214 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩365,677 | ₩384,378 | ₩362,340 | ₩383,363 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩377,917 | ₩386,820 | ₩374,286 | ₩374,940 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩365,236 | ₩399,768 | ₩361,886 | ₩376,249 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩337,191 | ₩356,733 | ₩331,438 | ₩355,358 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩336,377 | ₩340,502 | ₩334,375 | ₩335,710 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩337,258 | ₩338,500 | ₩331,238 | ₩335,429 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩340,248 | ₩345,975 | ₩333,441 | ₩336,738 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩335,550 | ₩344,853 | ₩334,602 | ₩338,833 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩329,036 | ₩335,203 | ₩327,127 | ₩334,135 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩333,708 | ₩333,708 | ₩324,337 | ₩328,048 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩339,554 | ₩345,014 | ₩332,546 | ₩334,775 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩337,045 | ₩346,041 | ₩334,375 | ₩340,582 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩334,375 | ₩337,859 | ₩328,822 | ₩333,093 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩327,434 | ₩333,267 | ₩321,881 | ₩332,346 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩336,377 | ₩341,423 | ₩325,912 | ₩328,462 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩330,864 | ₩337,045 | ₩326,286 | ₩332,279 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩308,479 | ₩315,861 | ₩308,332 | ₩314,659 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩295,999 | ₩315,781 | ₩288,897 | ₩310,361 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩294,757 | ₩296,266 | ₩289,124 | ₩294,570 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩294,050 | ₩296,559 | ₩289,298 | ₩294,944 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩302,673 | ₩306,357 | ₩297,734 | ₩298,134 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩302,179 | ₩303,207 | ₩299,002 | ₩302,299 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩300,137 | ₩304,395 | ₩299,055 | ₩301,925 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩294,997 | ₩299,349 | ₩294,423 | ₩298,628 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩296,986 | ₩298,388 | ₩290,392 | ₩292,341 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩292,101 | ₩296,039 | ₩290,366 | ₩294,717 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩293,489 | ₩297,560 | ₩290,366 | ₩290,579 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩293,529 | ₩294,864 | ₩290,779 | ₩292,875 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩289,124 | ₩291,901 | ₩289,124 | ₩291,487 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩284,466 | ₩288,003 | ₩284,212 | ₩287,856 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩280,274 | ₩285,133 | ₩280,007 | ₩284,466 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩284,052 | ₩284,172 | ₩276,777 | ₩281,035 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩281,703 | ₩285,480 | ₩275,229 | ₩285,467 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩278,432 | ₩281,622 | ₩276,430 | ₩281,596 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩279,460 | ₩280,902 | ₩275,656 | ₩277,324 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩283,985 | ₩285,707 | ₩279,407 | ₩282,343 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩281,649 | ₩285,186 | ₩281,275 | ₩284,305 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩275,789 | ₩281,556 | ₩274,254 | ₩277,698 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩275,923 | ₩277,324 | ₩273,226 | ₩274,615 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩280,047 | ₩280,701 | ₩274,094 | ₩275,656 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩277,978 | ₩279,447 | ₩275,229 | ₩276,777 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩277,645 | ₩279,647 | ₩273,507 | ₩276,029 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩274,294 | ₩277,044 | ₩272,813 | ₩276,710 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩276,697 | ₩278,859 | ₩269,916 | ₩271,024 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩271,571 | ₩278,312 | ₩271,411 | ₩275,909 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩268,501 | ₩272,065 | ₩262,267 | ₩270,623 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩261,547 | ₩271,958 | ₩260,812 | ₩266,592 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩259,411 | ₩260,746 | ₩256,301 | ₩258,543 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩259,197 | ₩261,613 | ₩257,435 | ₩258,210 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩264,203 | ₩266,058 | ₩258,957 | ₩259,197 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩262,040 | ₩265,685 | ₩260,866 | ₩262,294 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩260,559 | ₩265,938 | ₩260,292 | ₩261,720 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩264,830 | ₩265,511 | ₩257,222 | ₩259,745 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩266,592 | ₩268,047 | ₩255,807 | ₩265,257 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩259,571 | ₩266,686 | ₩258,730 | ₩264,029 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩258,210 | ₩259,945 | ₩257,449 | ₩259,478 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩257,622 | ₩259,718 | ₩257,022 | ₩258,210 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩253,538 | ₩257,222 | ₩252,697 | ₩257,088 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩254,178 | ₩254,365 | ₩251,122 | ₩252,697 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩255,900 | ₩256,568 | ₩253,311 | ₩254,058 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩253,057 | ₩256,421 | ₩251,669 | ₩255,887 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩253,618 | ₩254,699 | ₩252,016 | ₩252,777 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩254,285 | ₩255,420 | ₩252,203 | ₩253,297 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩252,603 | ₩257,716 | ₩251,949 | ₩253,417 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩252,283 | ₩256,141 | ₩251,242 | ₩254,085 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩251,055 | ₩253,765 | ₩248,545 | ₩252,657 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩252,296 | ₩252,403 | ₩249,213 | ₩252,056 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩256,674 | ₩258,570 | ₩252,403 | ₩252,763 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩257,075 | ₩259,544 | ₩254,966 | ₩255,753 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩265,631 | ₩266,833 | ₩255,420 | ₩257,502 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩267,433 | ₩270,036 | ₩264,537 | ₩265,257 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩271,251 | ₩273,186 | ₩267,353 | ₩268,034 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩278,005 | ₩279,634 | ₩271,077 | ₩274,561 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩278,259 | ₩279,433 | ₩275,749 | ₩277,511 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩279,580 | ₩280,141 | ₩275,429 | ₩278,259 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩281,529 | ₩282,183 | ₩278,299 | ₩279,353 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩277,591 | ₩281,929 | ₩276,310 | ₩281,235 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩274,801 | ₩280,448 | ₩273,640 | ₩278,259 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩274,548 | ₩276,764 | ₩271,531 | ₩274,695 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩271,825 | ₩273,694 | ₩267,647 | ₩273,520 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩272,025 | ₩273,640 | ₩267,820 | ₩273,080 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩278,726 | ₩279,567 | ₩273,026 | ₩274,308 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩280,528 | ₩287,829 | ₩277,431 | ₩277,872 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩278,259 | ₩280,808 | ₩274,308 | ₩279,807 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩287,803 | ₩289,378 | ₩283,398 | ₩283,598 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩287,295 | ₩290,739 | ₩285,800 | ₩287,269 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩284,612 | ₩289,578 | ₩283,398 | ₩287,242 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩285,640 | ₩289,031 | ₩282,917 | ₩284,719 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩282,984 | ₩287,723 | ₩282,010 | ₩285,053 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩282,383 | ₩285,987 | ₩281,863 | ₩282,984 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩276,977 | ₩282,704 | ₩276,150 | ₩282,383 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩276,563 | ₩278,539 | ₩273,734 | ₩277,511 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩276,870 | ₩280,648 | ₩276,497 | ₩277,685 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩278,085 | ₩278,672 | ₩274,374 | ₩274,481 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩277,244 | ₩279,794 | ₩274,975 | ₩275,976 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩282,357 | ₩285,961 | ₩277,818 | ₩279,794 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩283,651 | ₩284,319 | ₩278,979 | ₩282,984 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩279,700 | ₩288,457 | ₩277,525 | ₩282,343 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩288,323 | ₩289,164 | ₩280,515 | ₩281,823 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩291,967 | ₩293,663 | ₩287,843 | ₩288,323 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩294,357 | ₩294,997 | ₩292,168 | ₩293,396 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩296,332 | ₩298,335 | ₩292,475 | ₩293,115 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩303,967 | ₩303,967 | ₩295,037 | ₩295,718 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩298,241 | ₩300,817 | ₩295,678 | ₩299,616 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩296,519 | ₩299,309 | ₩295,718 | ₩296,626 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩294,223 | ₩296,319 | ₩291,660 | ₩295,425 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩292,982 | ₩294,824 | ₩289,925 | ₩292,274 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩300,350 | ₩301,992 | ₩290,859 | ₩293,756 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩304,341 | ₩307,665 | ₩300,537 | ₩300,644 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩300,457 | ₩303,434 | ₩298,134 | ₩301,965 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩304,341 | ₩306,610 | ₩302,673 | ₩303,006 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩307,758 | ₩311,870 | ₩303,327 | ₩303,500 | -1.38% | 138.4만 |
|---|