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 | ₩371,026 | ₩374,703 | ₩370,224 | ₩371,949 | +0.25% | 90.2만 |
| 2026.10.08 | ₩368,432 | ₩373,380 | ₩367,804 | ₩371,548 | +0.85% | 121.6만 |
| 2026.10.07 | ₩368,539 | ₩370,491 | ₩362,282 | ₩363,953 | -1.24% | 119.2만 |
| 2026.10.06 | ₩366,815 | ₩370,211 | ₩364,582 | ₩368,045 | +0.34% | 144.8만 |
| 2026.10.05 | ₩361,012 | ₩369,195 | ₩358,150 | ₩367,603 | +1.83% | 168.4만 |
| 2026.10.02 | ₩350,221 | ₩361,346 | ₩346,972 | ₩360,945 | +3.06% | 282.4만 |
| 2026.10.01 | ₩358,070 | ₩366,133 | ₩357,442 | ₩364,221 | +1.72% | 230.5만 |
| 2026.09.30 | ₩358,311 | ₩360,477 | ₩355,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,715 |
| +0.39% |
| 182.8만 |
| 2026.09.29 | ₩355,797 | ₩360,758 | ₩354,460 | ₩357,388 | +0.45% | 160.9만 |
|---|
| 2026.09.28 | ₩362,656 | ₩365,584 | ₩360,356 | ₩360,544 | -0.58% | 174.2만 |
|---|
| 2026.09.25 | ₩365,558 | ₩367,349 | ₩358,257 | ₩359,059 | -1.78% | 188.8만 |
|---|
| 2026.09.24 | ₩367,577 | ₩373,995 | ₩365,143 | ₩369,408 | +0.50% | 166.1만 |
|---|
| 2026.09.23 | ₩367,283 | ₩375,719 | ₩365,491 | ₩365,838 | -0.39% | 178.5만 |
|---|
| 2026.09.22 | ₩362,402 | ₩373,807 | ₩359,354 | ₩364,969 | +0.71% | 247.7만 |
|---|
| 2026.09.21 | ₩358,230 | ₩372,363 | ₩356,827 | ₩367,670 | +2.64% | 312.9만 |
|---|
| 2026.09.18 | ₩359,768 | ₩365,116 | ₩357,950 | ₩358,792 | -0.27% | 303만 |
|---|
| 2026.09.17 | ₩356,171 | ₩361,493 | ₩353,470 | ₩360,811 | +1.30% | 162.2만 |
|---|
| 2026.09.16 | ₩358,337 | ₩363,418 | ₩354,687 | ₩358,003 | -0.09% | 170.2만 |
|---|
| 2026.09.15 | ₩365,451 | ₩368,352 | ₩361,185 | ₩362,322 | -0.86% | 190만 |
|---|
| 2026.09.14 | ₩375,893 | ₩379,129 | ₩365,277 | ₩366,734 | -2.44% | 169.6만 |
|---|
| 2026.09.11 | ₩371,387 | ₩374,957 | ₩367,122 | ₩372,163 | +0.21% | 148.1만 |
|---|
| 2026.09.10 | ₩375,719 | ₩375,719 | ₩370,010 | ₩371,494 | -1.12% | 148.8만 |
|---|
| 2026.09.09 | ₩373,032 | ₩375,185 | ₩367,323 | ₩368,940 | -1.10% | 301.8만 |
|---|
| 2026.09.08 | ₩375,292 | ₩376,843 | ₩367,002 | ₩369,061 | -1.66% | 493.2만 |
|---|
| 2026.09.04 | ₩387,700 | ₩390,869 | ₩383,501 | ₩390,427 | +0.70% | 301.5만 |
|---|
| 2026.09.03 | ₩395,776 | ₩396,070 | ₩387,031 | ₩388,890 | -1.74% | 245만 |
|---|
| 2026.09.02 | ₩387,807 | ₩398,343 | ₩384,758 | ₩395,588 | +2.01% | 260.1만 |
|---|
| 2026.09.01 | ₩396,738 | ₩400,028 | ₩384,290 | ₩393,275 | -0.87% | 214.5만 |
|---|
| 2026.08.31 | ₩383,314 | ₩392,112 | ₩380,479 | ₩390,013 | +1.75% | 207.9만 |
|---|
| 2026.08.28 | ₩376,335 | ₩378,367 | ₩374,182 | ₩377,498 | +0.31% | 130.1만 |
|---|
| 2026.08.27 | ₩379,303 | ₩380,038 | ₩368,940 | ₩375,452 | -1.02% | 218.2만 |
|---|
| 2026.08.26 | ₩367,951 | ₩380,426 | ₩366,360 | ₩379,838 | +3.23% | 145.6만 |
|---|
| 2026.08.25 | ₩371,508 | ₩376,067 | ₩369,034 | ₩372,778 | +0.34% | 149.8만 |
|---|
| 2026.08.24 | ₩371,989 | ₩375,893 | ₩368,526 | ₩375,439 | +0.93% | 113.7만 |
|---|
| 2026.08.21 | ₩374,329 | ₩376,709 | ₩369,636 | ₩371,053 | -0.88% | 128만 |
|---|
| 2026.08.20 | ₩369,154 | ₩375,185 | ₩368,954 | ₩373,273 | +1.12% | 174.8만 |
|---|
| 2026.08.19 | ₩366,534 | ₩368,366 | ₩363,084 | ₩366,761 | +0.06% | 142.7만 |
|---|
| 2026.08.18 | ₩361,854 | ₩367,376 | ₩361,239 | ₩366,066 | +1.16% | 102.9만 |
|---|
| 2026.08.17 | ₩365,598 | ₩365,598 | ₩353,979 | ₩356,907 | -2.38% | 151.3만 |
|---|
| 2026.08.14 | ₩359,394 | ₩364,381 | ₩358,057 | ₩363,204 | +1.06% | 118.2만 |
|---|
| 2026.08.13 | ₩355,730 | ₩361,252 | ₩354,326 | ₩356,305 | +0.16% | 114.4만 |
|---|
| 2026.08.12 | ₩351,906 | ₩362,242 | ₩350,328 | ₩358,484 | +1.87% | 139.5만 |
|---|
| 2026.08.11 | ₩355,503 | ₩359,995 | ₩354,540 | ₩354,901 | -0.17% | 146.4만 |
|---|
| 2026.08.10 | ₩344,338 | ₩356,372 | ₩344,338 | ₩355,235 | +3.16% | 191.5만 |
|---|
| 2026.08.07 | ₩353,511 | ₩355,075 | ₩342,172 | ₩342,480 | -3.12% | 178.6만 |
|---|
| 2026.08.06 | ₩357,763 | ₩358,832 | ₩349,406 | ₩355,356 | -0.67% | 214.4만 |
|---|
| 2026.08.05 | ₩346,371 | ₩346,371 | ₩339,578 | ₩340,634 | -1.66% | 162.2만 |
|---|
| 2026.08.04 | ₩340,380 | ₩347,106 | ₩335,286 | ₩344,017 | +1.07% | 187.3만 |
|---|
| 2026.08.03 | ₩347,106 | ₩348,724 | ₩343,202 | ₩345,074 | -0.59% | 129.9만 |
|---|
| 2026.07.31 | ₩343,884 | ₩354,473 | ₩339,899 | ₩352,414 | +2.48% | 127.1만 |
|---|
| 2026.07.30 | ₩342,279 | ₩346,183 | ₩340,153 | ₩345,047 | +0.81% | 146.6만 |
|---|
| 2026.07.29 | ₩344,793 | ₩349,272 | ₩343,162 | ₩345,782 | +0.29% | 145만 |
|---|
| 2026.07.28 | ₩340,314 | ₩341,250 | ₩333,749 | ₩337,185 | -0.92% | 244.9만 |
|---|
| 2026.07.27 | ₩352,989 | ₩354,179 | ₩340,835 | ₩342,132 | -3.08% | 200.4만 |
|---|
| 2026.07.24 | ₩362,884 | ₩370,237 | ₩357,923 | ₩360,637 | -0.62% | 212.6만 |
|---|
| 2026.07.23 | ₩363,953 | ₩365,865 | ₩359,100 | ₩363,672 | -0.08% | 180.5만 |
|---|
| 2026.07.22 | ₩355,663 | ₩357,976 | ₩349,138 | ₩357,535 | +0.53% | 187.1만 |
|---|
| 2026.07.21 | ₩353,136 | ₩357,121 | ₩347,307 | ₩351,104 | -0.58% | 135.9만 |
|---|
| 2026.07.20 | ₩351,117 | ₩357,308 | ₩348,403 | ₩354,259 | +0.89% | 135만 |
|---|
| 2026.07.17 | ₩351,238 | ₩352,668 | ₩346,157 | ₩351,117 | -0.03% | 144.7만 |
|---|
| 2026.07.16 | ₩345,836 | ₩348,403 | ₩342,948 | ₩346,304 | +0.14% | 161.2만 |
|---|
| 2026.07.15 | ₩350,930 | ₩352,668 | ₩339,672 | ₩342,065 | -2.53% | 253.4만 |
|---|
| 2026.07.14 | ₩352,802 | ₩357,468 | ₩348,630 | ₩354,366 | +0.44% | 176만 |
|---|
| 2026.07.13 | ₩350,302 | ₩355,075 | ₩348,978 | ₩352,040 | +0.50% | 182.9만 |
|---|
| 2026.07.10 | ₩351,665 | ₩354,259 | ₩339,912 | ₩345,822 | -1.66% | 147.1만 |
|---|
| 2026.07.09 | ₩346,304 | ₩353,564 | ₩345,702 | ₩349,366 | +0.88% | 216.9만 |
|---|
| 2026.07.08 | ₩345,675 | ₩349,299 | ₩339,872 | ₩348,898 | +0.93% | 259.4만 |
|---|
| 2026.07.07 | ₩332,933 | ₩344,258 | ₩332,264 | ₩340,955 | +2.41% | 204만 |
|---|
| 2026.07.06 | ₩328,922 | ₩331,342 | ₩325,499 | ₩329,042 | +0.04% | 166.6만 |
|---|
| 2026.07.02 | ₩331,328 | ₩334,350 | ₩322,410 | ₩328,882 | -0.74% | 173.7만 |
|---|
| 2026.07.01 | ₩318,666 | ₩326,274 | ₩315,792 | ₩326,141 | +2.35% | 189.4만 |
|---|
| 2026.06.30 | ₩326,207 | ₩327,491 | ₩319,001 | ₩319,575 | -2.03% | 266.1만 |
|---|
| 2026.06.29 | ₩324,523 | ₩327,277 | ₩322,544 | ₩326,207 | +0.52% | 218.6만 |
|---|
| 2026.06.26 | ₩312,355 | ₩323,680 | ₩311,740 | ₩323,092 | +3.44% | 649.6만 |
|---|
| 2026.06.25 | ₩305,870 | ₩316,754 | ₩302,608 | ₩314,348 | +2.77% | 198.6만 |
|---|
| 2026.06.24 | ₩309,628 | ₩311,459 | ₩306,058 | ₩308,678 | -0.31% | 224.8만 |
|---|
| 2026.06.23 | ₩309,387 | ₩315,431 | ₩305,911 | ₩313,171 | +1.22% | 188.5만 |
|---|
| 2026.06.22 | ₩305,911 | ₩310,403 | ₩300,977 | ₩308,665 | +0.90% | 256.1만 |
|---|
| 2026.06.18 | ₩304,868 | ₩306,873 | ₩299,105 | ₩303,557 | -0.43% | 279.1만 |
|---|
| 2026.06.17 | ₩306,191 | ₩310,002 | ₩301,939 | ₩309,414 | +1.05% | 295.2만 |
|---|
| 2026.06.16 | ₩310,871 | ₩315,070 | ₩306,980 | ₩308,678 | -0.71% | 186.3만 |
|---|
| 2026.06.15 | ₩307,569 | ₩316,086 | ₩303,758 | ₩314,548 | +2.27% | 235.3만 |
|---|
| 2026.06.12 | ₩315,698 | ₩326,221 | ₩313,158 | ₩322,611 | +2.19% | 222.1만 |
|---|
| 2026.06.11 | ₩324,523 | ₩328,788 | ₩319,896 | ₩321,086 | -1.06% | 173.5만 |
|---|
| 2026.06.10 | ₩318,947 | ₩328,868 | ₩318,492 | ₩323,319 | +1.37% | 158.8만 |
|---|
| 2026.06.09 | ₩314,535 | ₩320,418 | ₩311,968 | ₩320,097 | +1.77% | 196.3만 |
|---|
| 2026.06.08 | ₩320,391 | ₩321,354 | ₩314,749 | ₩316,366 | -1.26% | 171.8만 |
|---|
| 2026.06.05 | ₩322,370 | ₩322,370 | ₩315,939 | ₩319,321 | -0.95% | 155.4만 |
|---|
| 2026.06.04 | ₩314,080 | ₩322,798 | ₩313,612 | ₩322,330 | +2.63% | 143.5만 |
|---|
| 2026.06.03 | ₩317,864 | ₩322,945 | ₩314,093 | ₩314,709 | -0.99% | 228.5만 |
|---|
| 2026.06.02 | ₩305,282 | ₩320,511 | ₩305,282 | ₩315,564 | +3.37% | 309.4만 |
|---|
| 2026.06.01 | ₩303,611 | ₩311,312 | ₩303,517 | ₩304,694 | +0.36% | 216.7만 |
|---|
| 2026.05.29 | ₩305,429 | ₩305,884 | ₩299,279 | ₩300,656 | -1.56% | 350.3만 |
|---|
| 2026.05.28 | ₩310,149 | ₩313,238 | ₩306,338 | ₩306,953 | -1.03% | 135.4만 |
|---|
| 2026.05.27 | ₩308,518 | ₩312,649 | ₩306,044 | ₩308,825 | +0.10% | 211.6만 |
|---|
| 2026.05.26 | ₩315,538 | ₩318,225 | ₩312,382 | ₩312,944 | -0.82% | 212.6만 |
|---|
| 2026.05.22 | ₩320,164 | ₩322,450 | ₩313,773 | ₩322,036 | +0.58% | 197.8만 |
|---|
| 2026.05.21 | ₩328,922 | ₩329,938 | ₩318,426 | ₩321,501 | -2.26% | 204.8만 |
|---|
| 2026.05.20 | ₩329,938 | ₩336,583 | ₩324,242 | ₩325,793 | -1.26% | 200.9만 |
|---|
| 2026.05.19 | ₩331,382 | ₩332,184 | ₩327,718 | ₩329,951 | -0.43% | 222.4만 |
|---|
| 2026.05.18 | ₩322,103 | ₩332,572 | ₩322,103 | ₩331,248 | +2.84% | 246.1만 |
|---|
| 2026.05.15 | ₩326,248 | ₩331,810 | ₩322,330 | ₩323,359 | -0.89% | 268.2만 |
|---|
| 2026.05.14 | ₩319,642 | ₩323,854 | ₩318,894 | ₩322,343 | +0.84% | 205.6만 |
|---|
| 2026.05.13 | ₩326,582 | ₩327,585 | ₩319,041 | ₩320,070 | -1.99% | 212.1만 |
|---|
| 2026.05.12 | ₩323,319 | ₩329,764 | ₩322,905 | ₩326,662 | +1.03% | 213만 |
|---|
| 2026.05.11 | ₩322,143 | ₩326,100 | ₩321,488 | ₩321,835 | -0.10% | 211.8만 |
|---|
| 2026.05.08 | ₩326,261 | ₩330,031 | ₩318,426 | ₩321,046 | -1.60% | 266.2만 |
|---|
| 2026.05.07 | ₩321,113 | ₩334,417 | ₩315,551 | ₩329,965 | +2.76% | 501.5만 |
|---|
| 2026.05.06 | ₩348,657 | ₩356,479 | ₩347,520 | ₩349,539 | +0.25% | 242.8만 |
|---|
| 2026.05.05 | ₩362,964 | ₩366,039 | ₩358,297 | ₩360,370 | -0.71% | 161만 |
|---|
| 2026.05.04 | ₩362,228 | ₩367,483 | ₩362,148 | ₩364,822 | +0.72% | 245.2만 |
|---|
| 2026.05.01 | ₩366,601 | ₩367,657 | ₩353,337 | ₩361,092 | -1.50% | 200만 |
|---|
| 2026.04.30 | ₩359,902 | ₩368,299 | ₩357,067 | ₩367,630 | +2.15% | 227.1만 |
|---|
| 2026.04.29 | ₩358,645 | ₩365,852 | ₩358,632 | ₩363,993 | +1.49% | 330.4만 |
|---|
| 2026.04.28 | ₩352,989 | ₩356,198 | ₩349,125 | ₩354,299 | +0.37% | 253.9만 |
|---|
| 2026.04.27 | ₩344,927 | ₩349,473 | ₩343,269 | ₩346,839 | +0.55% | 161.4만 |
|---|
| 2026.04.24 | ₩342,760 | ₩343,884 | ₩338,629 | ₩343,750 | +0.29% | 129만 |
|---|
| 2026.04.23 | ₩345,261 | ₩348,229 | ₩341,009 | ₩343,884 | -0.40% | 202.6만 |
|---|
| 2026.04.22 | ₩346,304 | ₩348,082 | ₩341,771 | ₩344,271 | -0.59% | 167.3만 |
|---|
| 2026.04.21 | ₩339,739 | ₩345,515 | ₩336,690 | ₩344,672 | +1.45% | 225.7만 |
|---|
| 2026.04.20 | ₩333,909 | ₩343,442 | ₩333,909 | ₩337,412 | +1.05% | 200.3만 |
|---|
| 2026.04.17 | ₩338,870 | ₩340,955 | ₩329,510 | ₩335,701 | -0.94% | 436.9만 |
|---|
| 2026.04.16 | ₩344,699 | ₩355,021 | ₩343,228 | ₩351,304 | +1.92% | 179.4만 |
|---|
| 2026.04.15 | ₩345,221 | ₩349,178 | ₩342,413 | ₩343,295 | -0.56% | 220.1만 |
|---|
| 2026.04.14 | ₩348,403 | ₩348,443 | ₩342,012 | ₩347,213 | -0.34% | 250.2만 |
|---|
| 2026.04.13 | ₩359,354 | ₩363,619 | ₩345,889 | ₩349,780 | -2.66% | 233.3만 |
|---|
| 2026.04.10 | ₩351,839 | ₩358,043 | ₩350,984 | ₩355,048 | +0.91% | 232.3만 |
|---|
| 2026.04.09 | ₩371,080 | ₩375,225 | ₩350,649 | ₩355,356 | -4.24% | 338.9만 |
|---|
| 2026.04.08 | ₩348,978 | ₩369,582 | ₩347,801 | ₩367,978 | +5.44% | 458.5만 |
|---|
| 2026.04.07 | ₩380,653 | ₩388,943 | ₩377,672 | ₩380,092 | -0.15% | 278.6만 |
|---|
| 2026.04.06 | ₩375,933 | ₩380,814 | ₩374,449 | ₩379,798 | +1.03% | 236.3만 |
|---|
| 2026.04.02 | ₩380,707 | ₩383,475 | ₩370,799 | ₩375,933 | -1.25% | 328만 |
|---|
| 2026.04.01 | ₩374,329 | ₩379,410 | ₩364,381 | ₩368,820 | -1.47% | 405.8만 |
|---|
| 2026.03.31 | ₩386,911 | ₩393,743 | ₩372,591 | ₩379,410 | -1.94% | 598.7만 |
|---|
| 2026.03.30 | ₩402,314 | ₩402,314 | ₩390,775 | ₩392,620 | -2.41% | 340.4만 |
|---|
| 2026.03.27 | ₩392,099 | ₩399,613 | ₩391,510 | ₩396,992 | +1.25% | 334만 |
|---|
| 2026.03.26 | ₩384,491 | ₩390,935 | ₩382,806 | ₩389,625 | +1.34% | 284.7만 |
|---|
| 2026.03.25 | ₩383,688 | ₩387,071 | ₩377,324 | ₩380,252 | -0.90% | 378.8만 |
|---|
| 2026.03.24 | ₩387,753 | ₩399,172 | ₩385,146 | ₩393,877 | +1.58% | 469.1만 |
|---|
| 2026.03.23 | ₩366,293 | ₩385,026 | ₩362,950 | ₩384,009 | +4.84% | 570.9만 |
|---|
| 2026.03.20 | ₩378,554 | ₩387,472 | ₩374,917 | ₩375,572 | -0.79% | 731.1만 |
|---|
| 2026.03.19 | ₩365,852 | ₩400,442 | ₩362,496 | ₩376,883 | +3.02% | 1218.5만 |
|---|
| 2026.03.18 | ₩337,760 | ₩357,335 | ₩331,997 | ₩355,957 | +5.39% | 508.7만 |
|---|
| 2026.03.17 | ₩336,944 | ₩341,076 | ₩334,939 | ₩336,276 | -0.20% | 120.2만 |
|---|
| 2026.03.16 | ₩337,827 | ₩339,070 | ₩331,796 | ₩335,995 | -0.54% | 185.8만 |
|---|
| 2026.03.13 | ₩340,822 | ₩346,558 | ₩334,003 | ₩337,305 | -1.03% | 234만 |
|---|
| 2026.03.12 | ₩336,115 | ₩345,435 | ₩335,166 | ₩339,404 | +0.98% | 311.2만 |
|---|
| 2026.03.11 | ₩329,590 | ₩335,768 | ₩327,678 | ₩334,698 | +1.55% | 216만 |
|---|
| 2026.03.10 | ₩334,270 | ₩334,270 | ₩324,884 | ₩328,601 | -1.70% | 350.6만 |
|---|
| 2026.03.09 | ₩340,126 | ₩345,595 | ₩333,107 | ₩335,340 | -1.41% | 527.4만 |
|---|
| 2026.03.06 | ₩337,613 | ₩346,625 | ₩334,939 | ₩341,156 | +1.05% | 469.2만 |
|---|
| 2026.03.05 | ₩334,939 | ₩338,428 | ₩329,376 | ₩333,655 | -0.38% | 428.1만 |
|---|
| 2026.03.04 | ₩327,986 | ₩333,829 | ₩322,423 | ₩332,906 | +1.50% | 289.7만 |
|---|
| 2026.03.03 | ₩336,944 | ₩341,998 | ₩326,461 | ₩329,015 | -2.35% | 511.8만 |
|---|
| 2026.03.02 | ₩331,422 | ₩337,613 | ₩326,836 | ₩332,839 | +0.43% | 498.7만 |
|---|
| 2026.02.27 | ₩308,999 | ₩316,393 | ₩308,852 | ₩315,190 | +2.00% | 305.9만 |
|---|
| 2026.02.26 | ₩296,497 | ₩316,313 | ₩289,384 | ₩310,884 | +4.85% | 347.3만 |
|---|
| 2026.02.25 | ₩295,254 | ₩296,765 | ₩289,612 | ₩295,067 | -0.06% | 239.8만 |
|---|
| 2026.02.24 | ₩294,545 | ₩297,059 | ₩289,785 | ₩295,441 | +0.30% | 248.4만 |
|---|
| 2026.02.23 | ₩303,183 | ₩306,873 | ₩298,236 | ₩298,637 | -1.50% | 187.4만 |
|---|
| 2026.02.20 | ₩302,688 | ₩303,718 | ₩299,506 | ₩302,809 | +0.04% | 137.7만 |
|---|
| 2026.02.19 | ₩300,642 | ₩304,908 | ₩299,559 | ₩302,434 | +0.60% | 168만 |
|---|
| 2026.02.18 | ₩295,495 | ₩299,854 | ₩294,920 | ₩299,132 | +1.23% | 131.2만 |
|---|
| 2026.02.17 | ₩297,487 | ₩298,891 | ₩290,882 | ₩292,834 | -1.56% | 128.4만 |
|---|
| 2026.02.13 | ₩292,593 | ₩296,538 | ₩290,855 | ₩295,214 | +0.90% | 184.6만 |
|---|
| 2026.02.12 | ₩293,984 | ₩298,062 | ₩290,855 | ₩291,069 | -0.99% | 215.3만 |
|---|
| 2026.02.11 | ₩294,024 | ₩295,361 | ₩291,270 | ₩293,369 | -0.22% | 168.1만 |
|---|
| 2026.02.10 | ₩289,612 | ₩292,393 | ₩289,612 | ₩291,978 | +0.82% | 128.4만 |
|---|
| 2026.02.09 | ₩284,945 | ₩288,488 | ₩284,691 | ₩288,341 | +1.19% | 141.4만 |
|---|
| 2026.02.06 | ₩280,747 | ₩285,614 | ₩280,479 | ₩284,945 | +1.50% | 142.4만 |
|---|
| 2026.02.05 | ₩284,531 | ₩284,651 | ₩277,244 | ₩281,509 | -1.06% | 177.4만 |
|---|
| 2026.02.04 | ₩282,177 | ₩285,961 | ₩275,693 | ₩285,948 | +1.34% | 220.9만 |
|---|
| 2026.02.03 | ₩278,902 | ₩282,097 | ₩276,896 | ₩282,070 | +1.14% | 171.7만 |
|---|
| 2026.02.02 | ₩279,931 | ₩281,375 | ₩276,120 | ₩277,792 | -0.76% | 127.1만 |
|---|
| 2026.01.30 | ₩284,464 | ₩286,189 | ₩279,878 | ₩282,819 | -0.58% | 148.5만 |
|---|
| 2026.01.29 | ₩282,124 | ₩285,667 | ₩281,749 | ₩284,785 | +0.94% | 211.3만 |
|---|
| 2026.01.28 | ₩276,254 | ₩282,030 | ₩274,716 | ₩278,166 | +0.69% | 202.1만 |
|---|
| 2026.01.27 | ₩276,388 | ₩277,792 | ₩273,687 | ₩275,077 | -0.47% | 152.1만 |
|---|
| 2026.01.26 | ₩280,519 | ₩281,175 | ₩274,556 | ₩276,120 | -1.57% | 165.8만 |
|---|
| 2026.01.23 | ₩278,447 | ₩279,918 | ₩275,693 | ₩277,244 | -0.43% | 130.2만 |
|---|
| 2026.01.22 | ₩278,113 | ₩280,118 | ₩273,968 | ₩276,495 | -0.58% | 171.6만 |
|---|
| 2026.01.21 | ₩274,757 | ₩277,511 | ₩273,272 | ₩277,177 | +0.88% | 175.6만 |
|---|
| 2026.01.20 | ₩277,163 | ₩279,329 | ₩270,371 | ₩271,481 | -2.05% | 209.9만 |
|---|
| 2026.01.16 | ₩272,029 | ₩278,781 | ₩271,868 | ₩276,374 | +1.60% | 211만 |
|---|
| 2026.01.15 | ₩268,954 | ₩272,524 | ₩262,709 | ₩271,080 | +0.79% | 240.5만 |
|---|
| 2026.01.14 | ₩261,987 | ₩272,417 | ₩261,252 | ₩267,042 | +1.93% | 332.4만 |
|---|
| 2026.01.13 | ₩259,848 | ₩261,185 | ₩256,733 | ₩258,979 | -0.33% | 198.9만 |
|---|
| 2026.01.12 | ₩259,634 | ₩262,054 | ₩257,869 | ₩258,645 | -0.38% | 147.9만 |
|---|
| 2026.01.09 | ₩264,648 | ₩266,507 | ₩259,394 | ₩259,634 | -1.89% | 179.3만 |
|---|
| 2026.01.08 | ₩262,482 | ₩266,132 | ₩261,306 | ₩262,736 | +0.10% | 215.3만 |
|---|
| 2026.01.07 | ₩260,998 | ₩266,386 | ₩260,731 | ₩262,161 | +0.45% | 190.1만 |
|---|
| 2026.01.06 | ₩265,277 | ₩265,959 | ₩257,655 | ₩260,182 | -1.92% | 194.6만 |
|---|
| 2026.01.05 | ₩267,042 | ₩268,499 | ₩256,238 | ₩265,705 | -0.50% | 214.7만 |
|---|
| 2026.01.02 | ₩260,009 | ₩267,135 | ₩259,166 | ₩264,474 | +1.72% | 192.9만 |
|---|
| 2025.12.31 | ₩258,645 | ₩260,383 | ₩257,883 | ₩259,915 | +0.49% | 125.7만 |
|---|
| 2025.12.30 | ₩258,056 | ₩260,156 | ₩257,455 | ₩258,645 | +0.23% | 107.9만 |
|---|
| 2025.12.29 | ₩253,965 | ₩257,655 | ₩253,123 | ₩257,522 | +1.40% | 194.5만 |
|---|
| 2025.12.26 | ₩254,607 | ₩254,794 | ₩251,545 | ₩253,123 | -0.58% | 72.8만 |
|---|
| 2025.12.24 | ₩256,332 | ₩257,000 | ₩253,738 | ₩254,486 | -0.72% | 52.1만 |
|---|
| 2025.12.23 | ₩253,484 | ₩256,853 | ₩252,093 | ₩256,318 | +1.12% | 125.5만 |
|---|
| 2025.12.22 | ₩254,045 | ₩255,128 | ₩252,441 | ₩253,203 | -0.33% | 142.8만 |
|---|
| 2025.12.19 | ₩254,714 | ₩255,850 | ₩252,628 | ₩253,724 | -0.39% | 240.2만 |
|---|
| 2025.12.18 | ₩253,029 | ₩258,150 | ₩252,374 | ₩253,845 | +0.32% | 198.3만 |
|---|
| 2025.12.17 | ₩252,708 | ₩256,572 | ₩251,665 | ₩254,513 | +0.71% | 422만 |
|---|
| 2025.12.16 | ₩251,478 | ₩254,192 | ₩248,964 | ₩253,083 | +0.64% | 302.9만 |
|---|
| 2025.12.15 | ₩252,721 | ₩252,828 | ₩249,633 | ₩252,481 | -0.10% | 271.6만 |
|---|
| 2025.12.12 | ₩257,107 | ₩259,006 | ₩252,828 | ₩253,189 | -1.52% | 296만 |
|---|
| 2025.12.11 | ₩257,508 | ₩259,982 | ₩255,396 | ₩256,185 | -0.51% | 178.1만 |
|---|
| 2025.12.10 | ₩266,079 | ₩267,282 | ₩255,850 | ₩257,936 | -3.06% | 296.7만 |
|---|
| 2025.12.09 | ₩267,884 | ₩270,491 | ₩264,983 | ₩265,705 | -0.81% | 218.8만 |
|---|
| 2025.12.08 | ₩271,708 | ₩273,647 | ₩267,804 | ₩268,486 | -1.19% | 318.9만 |
|---|
| 2025.12.05 | ₩278,474 | ₩280,105 | ₩271,534 | ₩275,024 | -1.24% | 228만 |
|---|
| 2025.12.04 | ₩278,728 | ₩279,904 | ₩276,214 | ₩277,979 | -0.27% | 226.1만 |
|---|
| 2025.12.03 | ₩280,051 | ₩280,613 | ₩275,893 | ₩278,728 | -0.47% | 148.6만 |
|---|
| 2025.12.02 | ₩282,004 | ₩282,659 | ₩278,768 | ₩279,824 | -0.77% | 125.8만 |
|---|
| 2025.12.01 | ₩278,059 | ₩282,405 | ₩276,776 | ₩281,709 | +1.31% | 150.6만 |
|---|
| 2025.11.28 | ₩275,265 | ₩280,921 | ₩274,101 | ₩278,728 | +1.26% | 83.9만 |
|---|
| 2025.11.26 | ₩275,011 | ₩277,230 | ₩271,989 | ₩275,158 | +0.05% | 148.7만 |
|---|
| 2025.11.25 | ₩272,283 | ₩274,155 | ₩268,098 | ₩273,981 | +0.62% | 240.4만 |
|---|
| 2025.11.24 | ₩272,484 | ₩274,101 | ₩268,272 | ₩273,540 | +0.39% | 398.7만 |
|---|
| 2025.11.21 | ₩279,196 | ₩280,038 | ₩273,486 | ₩274,770 | -1.59% | 177.8만 |
|---|
| 2025.11.20 | ₩281,001 | ₩288,315 | ₩277,899 | ₩278,340 | -0.95% | 166.4만 |
|---|
| 2025.11.19 | ₩278,728 | ₩281,282 | ₩274,770 | ₩280,279 | +0.56% | 191만 |
|---|
| 2025.11.18 | ₩288,288 | ₩289,866 | ₩283,875 | ₩284,076 | -1.46% | 161.2만 |
|---|
| 2025.11.17 | ₩287,780 | ₩291,229 | ₩286,282 | ₩287,753 | -0.01% | 214.5만 |
|---|
| 2025.11.14 | ₩285,092 | ₩290,066 | ₩283,875 | ₩287,726 | +0.92% | 182만 |
|---|
| 2025.11.13 | ₩286,122 | ₩289,518 | ₩283,394 | ₩285,199 | -0.32% | 146.8만 |
|---|
| 2025.11.12 | ₩283,461 | ₩288,208 | ₩282,485 | ₩285,533 | +0.73% | 236.8만 |
|---|
| 2025.11.11 | ₩282,859 | ₩286,469 | ₩282,338 | ₩283,461 | +0.21% | 145.5만 |
|---|
| 2025.11.10 | ₩277,444 | ₩283,180 | ₩276,615 | ₩282,859 | +1.95% | 160.7만 |
|---|
| 2025.11.07 | ₩277,030 | ₩279,008 | ₩274,195 | ₩277,979 | +0.34% | 249.2만 |
|---|
| 2025.11.06 | ₩277,337 | ₩281,121 | ₩276,963 | ₩278,153 | +0.29% | 157.6만 |
|---|
| 2025.11.05 | ₩278,554 | ₩279,142 | ₩274,837 | ₩274,944 | -1.30% | 164.2만 |
|---|
| 2025.11.04 | ₩277,712 | ₩280,265 | ₩275,438 | ₩276,441 | -0.46% | 208만 |
|---|
| 2025.11.03 | ₩282,833 | ₩286,443 | ₩278,286 | ₩280,265 | -0.91% | 192.7만 |
|---|
| 2025.10.31 | ₩284,130 | ₩284,798 | ₩279,450 | ₩283,461 | -0.24% | 304.9만 |
|---|
| 2025.10.30 | ₩280,172 | ₩288,943 | ₩277,992 | ₩282,819 | +0.94% | 305.7만 |
|---|
| 2025.10.29 | ₩288,809 | ₩289,652 | ₩280,987 | ₩282,298 | -2.25% | 324.6만 |
|---|
| 2025.10.28 | ₩292,460 | ₩294,158 | ₩288,328 | ₩288,809 | -1.25% | 196.5만 |
|---|
| 2025.10.27 | ₩294,853 | ₩295,495 | ₩292,660 | ₩293,890 | -0.33% | 149.5만 |
|---|
| 2025.10.24 | ₩296,832 | ₩298,837 | ₩292,968 | ₩293,609 | -1.09% | 111.7만 |
|---|
| 2025.10.23 | ₩304,480 | ₩304,480 | ₩295,535 | ₩296,217 | -2.71% | 190.4만 |
|---|
| 2025.10.22 | ₩298,744 | ₩301,324 | ₩296,177 | ₩300,121 | +0.46% | 131.9만 |
|---|
| 2025.10.21 | ₩297,019 | ₩299,813 | ₩296,217 | ₩297,126 | +0.04% | 129.3만 |
|---|
| 2025.10.20 | ₩294,719 | ₩296,818 | ₩292,152 | ₩295,923 | +0.41% | 162.2만 |
|---|
| 2025.10.17 | ₩293,476 | ₩295,321 | ₩290,414 | ₩292,767 | -0.24% | 147.4만 |
|---|
| 2025.10.16 | ₩300,856 | ₩302,501 | ₩291,350 | ₩294,251 | -2.20% | 238.9만 |
|---|
| 2025.10.15 | ₩304,854 | ₩308,184 | ₩301,044 | ₩301,151 | -1.21% | 211만 |
|---|
| 2025.10.14 | ₩300,963 | ₩303,945 | ₩298,637 | ₩302,474 | +0.50% | 203.7만 |
|---|
| 2025.10.13 | ₩304,854 | ₩307,127 | ₩303,183 | ₩303,517 | -0.44% | 132.3만 |
|---|
| 2025.10.10 | ₩308,277 | ₩312,395 | ₩303,838 | ₩304,012 | -1.38% | 138.4만 |
|---|