시장 데이터를 불러오는 중
전체 종목
넥스트에라 에너지 과거 주가
NextEra Energy, Inc. Common Stock · NEE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NextEra Energy, Inc. Common Stock · NEE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,169 | ₩104,040 | ₩103,088 | ₩103,772 | +0.58% | 661.5만 |
| 2026.10.08 | ₩103,396 | ₩104,094 | ₩102,498 | ₩103,759 | +0.35% | 1178.2만 |
| 2026.10.07 | ₩104,818 | ₩104,818 | ₩102,605 | ₩103,343 | -1.41% | 1060.3만 |
| 2026.10.06 | ₩103,262 | ₩104,657 | ₩102,377 | ₩104,443 | +1.14% | 1311.9만 |
| 2026.10.05 | ₩102,820 | ₩103,222 | ₩101,774 | ₩102,297 | -0.51% | 1301.8만 |
| 2026.10.02 | ₩102,820 | ₩104,201 | ₩102,686 | ₩103,034 | +0.21% | 1818.6만 |
| 2026.10.01 | ₩101,251 | ₩102,632 | ₩99,789 | ₩102,391 | +1.13% | 2119.7만 |
| 2026.09.30 | ₩102,364 | ₩102,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,573 |
| -0.77% |
| 1348.4만 |
| 2026.09.29 | ₩100,701 | ₩102,163 | ₩100,285 | ₩101,774 | +1.07% | 1134.6만 |
|---|
| 2026.09.28 | ₩101,962 | ₩102,216 | ₩100,781 | ₩101,237 | -0.71% | 1392.8만 |
|---|
| 2026.09.25 | ₩101,613 | ₩102,297 | ₩101,090 | ₩102,029 | +0.41% | 1646.1만 |
|---|
| 2026.09.24 | ₩103,316 | ₩103,893 | ₩101,385 | ₩101,412 | -1.84% | 1510.1만 |
|---|
| 2026.09.23 | ₩105,998 | ₩105,998 | ₩103,088 | ₩103,289 | -2.56% | 1267.5만 |
|---|
| 2026.09.22 | ₩106,441 | ₩107,031 | ₩106,226 | ₩106,293 | -0.14% | 921만 |
|---|
| 2026.09.21 | ₩107,835 | ₩108,023 | ₩106,682 | ₩106,789 | -0.97% | 930만 |
|---|
| 2026.09.18 | ₩108,184 | ₩108,627 | ₩107,809 | ₩107,916 | -0.25% | 2157.5만 |
|---|
| 2026.09.17 | ₩108,399 | ₩109,123 | ₩107,849 | ₩109,002 | +0.56% | 916.1만 |
|---|
| 2026.09.16 | ₩109,646 | ₩109,928 | ₩107,232 | ₩107,782 | -1.70% | 962.1만 |
|---|
| 2026.09.15 | ₩109,740 | ₩110,155 | ₩108,560 | ₩108,721 | -0.93% | 1150.7만 |
|---|
| 2026.09.14 | ₩110,813 | ₩110,947 | ₩109,311 | ₩109,472 | -1.21% | 1114.4만 |
|---|
| 2026.09.11 | ₩111,577 | ₩111,684 | ₩110,263 | ₩110,383 | -1.07% | 988.3만 |
|---|
| 2026.09.10 | ₩111,041 | ₩111,778 | ₩110,290 | ₩110,558 | -0.43% | 1359.5만 |
|---|
| 2026.09.09 | ₩112,636 | ₩112,985 | ₩110,799 | ₩110,839 | -1.60% | 895.6만 |
|---|
| 2026.09.08 | ₩111,738 | ₩113,159 | ₩111,738 | ₩112,422 | +0.61% | 762.8만 |
|---|
| 2026.09.04 | ₩112,248 | ₩112,811 | ₩111,617 | ₩111,885 | -0.32% | 1076.5만 |
|---|
| 2026.09.03 | ₩112,033 | ₩112,985 | ₩111,698 | ₩112,730 | +0.62% | 1153.9만 |
|---|
| 2026.09.02 | ₩110,719 | ₩111,631 | ₩110,035 | ₩111,443 | +0.65% | 1271.4만 |
|---|
| 2026.09.01 | ₩110,906 | ₩111,456 | ₩110,343 | ₩111,215 | +0.28% | 1115.8만 |
|---|
| 2026.08.31 | ₩108,734 | ₩110,772 | ₩108,291 | ₩110,424 | +1.55% | 1405.4만 |
|---|
| 2026.08.28 | ₩111,202 | ₩111,282 | ₩109,069 | ₩109,753 | -1.30% | 1395.1만 |
|---|
| 2026.08.27 | ₩112,006 | ₩112,328 | ₩111,014 | ₩111,939 | -0.06% | 864.2만 |
|---|
| 2026.08.26 | ₩112,864 | ₩113,629 | ₩112,690 | ₩112,945 | +0.07% | 568.4만 |
|---|
| 2026.08.25 | ₩112,663 | ₩113,387 | ₩111,711 | ₩112,945 | +0.25% | 767.9만 |
|---|
| 2026.08.24 | ₩112,583 | ₩112,905 | ₩111,631 | ₩112,784 | +0.18% | 767만 |
|---|
| 2026.08.21 | ₩114,259 | ₩114,353 | ₩112,033 | ₩112,181 | -1.82% | 1188.7만 |
|---|
| 2026.08.20 | ₩114,501 | ₩115,319 | ₩113,455 | ₩114,031 | -0.41% | 1523.5만 |
|---|
| 2026.08.19 | ₩116,056 | ₩116,445 | ₩114,782 | ₩115,211 | -0.73% | 1493.3만 |
|---|
| 2026.08.18 | ₩116,740 | ₩117,370 | ₩115,453 | ₩115,627 | -0.95% | 1095.7만 |
|---|
| 2026.08.17 | ₩115,131 | ₩115,761 | ₩114,675 | ₩115,627 | +0.43% | 955.7만 |
|---|
| 2026.08.14 | ₩115,359 | ₩116,043 | ₩115,104 | ₩115,587 | +0.20% | 723.8만 |
|---|
| 2026.08.13 | ₩114,997 | ₩115,654 | ₩114,608 | ₩115,345 | +0.30% | 887.2만 |
|---|
| 2026.08.12 | ₩114,648 | ₩115,466 | ₩114,340 | ₩115,037 | +0.34% | 747.3만 |
|---|
| 2026.08.11 | ₩113,307 | ₩115,050 | ₩113,159 | ₩114,983 | +1.48% | 666.9만 |
|---|
| 2026.08.10 | ₩112,891 | ₩113,669 | ₩112,181 | ₩113,589 | +0.62% | 1004.7만 |
|---|
| 2026.08.07 | ₩112,502 | ₩114,487 | ₩111,966 | ₩113,522 | +0.91% | 932.7만 |
|---|
| 2026.08.06 | ₩116,284 | ₩116,512 | ₩112,569 | ₩113,455 | -2.43% | 1859.6만 |
|---|
| 2026.08.05 | ₩116,539 | ₩116,713 | ₩113,951 | ₩115,211 | -1.14% | 1184.1만 |
|---|
| 2026.08.04 | ₩115,506 | ₩117,089 | ₩114,635 | ₩116,941 | +1.24% | 1142만 |
|---|
| 2026.08.03 | ₩116,338 | ₩117,183 | ₩114,943 | ₩116,070 | -0.23% | 1186.2만 |
|---|
| 2026.07.31 | ₩117,773 | ₩118,162 | ₩116,566 | ₩116,566 | -1.02% | 1318.4만 |
|---|
| 2026.07.30 | ₩119,221 | ₩119,650 | ₩116,485 | ₩117,920 | -1.09% | 1168.8만 |
|---|
| 2026.07.29 | ₩120,723 | ₩121,394 | ₩118,014 | ₩118,631 | -1.73% | 1040.2만 |
|---|
| 2026.07.28 | ₩119,878 | ₩122,024 | ₩119,503 | ₩119,731 | -0.12% | 1325.5만 |
|---|
| 2026.07.27 | ₩120,240 | ₩120,911 | ₩118,403 | ₩119,127 | -0.93% | 1018.1만 |
|---|
| 2026.07.24 | ₩121,917 | ₩121,917 | ₩118,591 | ₩120,401 | -1.24% | 1165.3만 |
|---|
| 2026.07.23 | ₩119,100 | ₩121,353 | ₩118,819 | ₩120,415 | +1.10% | 988.3만 |
|---|
| 2026.07.22 | ₩118,805 | ₩120,348 | ₩118,470 | ₩119,905 | +0.93% | 870.8만 |
|---|
| 2026.07.21 | ₩117,585 | ₩118,135 | ₩117,277 | ₩117,920 | +0.29% | 709.7만 |
|---|
| 2026.07.20 | ₩119,328 | ₩119,918 | ₩117,612 | ₩118,014 | -1.10% | 841.8만 |
|---|
| 2026.07.17 | ₩121,005 | ₩121,662 | ₩118,577 | ₩119,087 | -1.58% | 945.1만 |
|---|
| 2026.07.16 | ₩119,623 | ₩120,683 | ₩118,993 | ₩119,825 | +0.17% | 833.7만 |
|---|
| 2026.07.15 | ₩120,535 | ₩120,669 | ₩118,618 | ₩119,489 | -0.87% | 1025.8만 |
|---|
| 2026.07.14 | ₩119,677 | ₩120,509 | ₩119,087 | ₩120,079 | +0.34% | 1067.8만 |
|---|
| 2026.07.13 | ₩117,679 | ₩118,993 | ₩117,585 | ₩118,524 | +0.72% | 674.1만 |
|---|
| 2026.07.10 | ₩116,847 | ₩117,974 | ₩116,767 | ₩117,961 | +0.95% | 1122.3만 |
|---|
| 2026.07.09 | ₩118,376 | ₩118,537 | ₩116,459 | ₩116,807 | -1.33% | 938.9만 |
|---|
| 2026.07.08 | ₩118,215 | ₩118,725 | ₩117,129 | ₩117,263 | -0.81% | 1358.1만 |
|---|
| 2026.07.07 | ₩118,162 | ₩119,690 | ₩118,028 | ₩118,644 | +0.41% | 1310.6만 |
|---|
| 2026.07.06 | ₩118,256 | ₩118,712 | ₩116,888 | ₩117,263 | -0.84% | 1027.4만 |
|---|
| 2026.07.02 | ₩116,257 | ₩118,510 | ₩115,801 | ₩118,470 | +1.90% | 1428.2만 |
|---|
| 2026.07.01 | ₩118,081 | ₩118,081 | ₩115,761 | ₩115,828 | -1.91% | 970.9만 |
|---|
| 2026.06.30 | ₩118,390 | ₩119,208 | ₩117,250 | ₩117,706 | -0.58% | 1574.3만 |
|---|
| 2026.06.29 | ₩119,355 | ₩119,610 | ₩116,606 | ₩118,899 | -0.38% | 1113.1만 |
|---|
| 2026.06.26 | ₩117,920 | ₩118,765 | ₩117,545 | ₩118,765 | +0.72% | 1565.4만 |
|---|
| 2026.06.25 | ₩117,598 | ₩118,658 | ₩116,459 | ₩117,612 | +0.01% | 1347.7만 |
|---|
| 2026.06.24 | ₩116,324 | ₩117,585 | ₩115,828 | ₩117,505 | +1.01% | 1408만 |
|---|
| 2026.06.23 | ₩115,332 | ₩116,445 | ₩114,876 | ₩115,909 | +0.50% | 1288.2만 |
|---|
| 2026.06.22 | ₩116,526 | ₩117,210 | ₩115,359 | ₩115,439 | -0.93% | 1153.9만 |
|---|
| 2026.06.18 | ₩115,024 | ₩117,451 | ₩114,889 | ₩116,338 | +1.14% | 1930.7만 |
|---|
| 2026.06.17 | ₩115,681 | ₩116,552 | ₩114,366 | ₩114,970 | -0.61% | 960.3만 |
|---|
| 2026.06.16 | ₩115,667 | ₩117,196 | ₩115,158 | ₩115,640 | -0.02% | 1034.3만 |
|---|
| 2026.06.15 | ₩114,702 | ₩116,217 | ₩114,085 | ₩115,493 | +0.69% | 1028.4만 |
|---|
| 2026.06.12 | ₩114,246 | ₩115,359 | ₩113,830 | ₩115,319 | +0.94% | 997.4만 |
|---|
| 2026.06.11 | ₩114,353 | ₩115,171 | ₩113,629 | ₩113,776 | -0.50% | 863.9만 |
|---|
| 2026.06.10 | ₩114,380 | ₩114,434 | ₩113,334 | ₩114,152 | -0.20% | 914.3만 |
|---|
| 2026.06.09 | ₩112,797 | ₩114,071 | ₩111,818 | ₩113,763 | +0.86% | 1221.7만 |
|---|
| 2026.06.08 | ₩114,943 | ₩115,520 | ₩112,623 | ₩112,663 | -1.98% | 954.2만 |
|---|
| 2026.06.05 | ₩114,098 | ₩115,466 | ₩113,468 | ₩115,117 | +0.89% | 1184.3만 |
|---|
| 2026.06.04 | ₩114,045 | ₩115,211 | ₩113,012 | ₩114,903 | +0.75% | 948.9만 |
|---|
| 2026.06.03 | ₩114,876 | ₩115,734 | ₩113,347 | ₩113,428 | -1.26% | 1190.3만 |
|---|
| 2026.06.02 | ₩113,039 | ₩115,010 | ₩112,797 | ₩114,903 | +1.65% | 1171만 |
|---|
| 2026.06.01 | ₩115,185 | ₩115,600 | ₩112,073 | ₩112,194 | -2.60% | 1419.2만 |
|---|
| 2026.05.29 | ₩116,700 | ₩116,955 | ₩114,916 | ₩116,687 | -0.01% | 2534.7만 |
|---|
| 2026.05.28 | ₩117,625 | ₩118,631 | ₩116,713 | ₩117,008 | -0.52% | 1296.8만 |
|---|
| 2026.05.27 | ₩117,384 | ₩118,135 | ₩116,579 | ₩117,545 | +0.14% | 1085.6만 |
|---|
| 2026.05.26 | ₩119,530 | ₩120,026 | ₩117,384 | ₩117,545 | -1.66% | 1176만 |
|---|
| 2026.05.22 | ₩120,307 | ₩120,482 | ₩117,947 | ₩118,752 | -1.29% | 1075.5만 |
|---|
| 2026.05.21 | ₩119,315 | ₩120,495 | ₩118,631 | ₩120,281 | +0.81% | 1249.1만 |
|---|
| 2026.05.20 | ₩120,723 | ₩121,622 | ₩118,135 | ₩118,376 | -1.94% | 1574.9만 |
|---|
| 2026.05.19 | ₩119,288 | ₩121,058 | ₩117,156 | ₩120,777 | +1.25% | 2574.9만 |
|---|
| 2026.05.18 | ₩122,198 | ₩122,842 | ₩116,177 | ₩119,409 | -2.28% | 3995.1만 |
|---|
| 2026.05.15 | ₩126,946 | ₩127,509 | ₩124,317 | ₩125,202 | -1.37% | 1141.8만 |
|---|
| 2026.05.14 | ₩127,107 | ₩128,367 | ₩126,342 | ₩128,314 | +0.95% | 543.8만 |
|---|
| 2026.05.13 | ₩126,195 | ₩127,938 | ₩125,149 | ₩127,200 | +0.80% | 677.6만 |
|---|
| 2026.05.12 | ₩126,999 | ₩127,509 | ₩125,524 | ₩126,852 | -0.12% | 692.2만 |
|---|
| 2026.05.11 | ₩126,061 | ₩128,475 | ₩126,061 | ₩127,187 | +0.89% | 723.4만 |
|---|
| 2026.05.08 | ₩125,900 | ₩126,557 | ₩124,156 | ₩124,854 | -0.83% | 623만 |
|---|
| 2026.05.07 | ₩126,490 | ₩127,200 | ₩124,344 | ₩125,149 | -1.06% | 968.2만 |
|---|
| 2026.05.06 | ₩128,917 | ₩129,695 | ₩127,428 | ₩127,925 | -0.77% | 824.3만 |
|---|
| 2026.05.05 | ₩128,649 | ₩130,164 | ₩127,804 | ₩129,118 | +0.36% | 718.7만 |
|---|
| 2026.05.04 | ₩128,837 | ₩129,856 | ₩127,375 | ₩128,086 | -0.58% | 680.7만 |
|---|
| 2026.05.01 | ₩131,425 | ₩132,431 | ₩129,655 | ₩130,017 | -1.07% | 710.6만 |
|---|
| 2026.04.30 | ₩126,852 | ₩131,465 | ₩126,651 | ₩131,264 | +3.48% | 1755.1만 |
|---|
| 2026.04.29 | ₩129,521 | ₩130,084 | ₩125,605 | ₩126,289 | -2.50% | 909.2만 |
|---|
| 2026.04.28 | ₩128,568 | ₩129,574 | ₩127,603 | ₩129,427 | +0.67% | 724.5만 |
|---|
| 2026.04.27 | ₩128,555 | ₩129,950 | ₩127,093 | ₩127,174 | -1.07% | 777.4만 |
|---|
| 2026.04.24 | ₩130,406 | ₩130,929 | ₩127,589 | ₩127,777 | -2.02% | 976.2만 |
|---|
| 2026.04.23 | ₩124,183 | ₩129,681 | ₩123,808 | ₩129,078 | +3.94% | 1752.5만 |
|---|
| 2026.04.22 | ₩122,520 | ₩123,620 | ₩120,562 | ₩120,696 | -1.49% | 947.7만 |
|---|
| 2026.04.21 | ₩124,049 | ₩124,170 | ₩121,447 | ₩121,501 | -2.05% | 862.6만 |
|---|
| 2026.04.20 | ₩123,486 | ₩124,827 | ₩122,802 | ₩123,392 | -0.08% | 773.5만 |
|---|
| 2026.04.17 | ₩122,118 | ₩123,405 | ₩121,313 | ₩123,352 | +1.01% | 814.9만 |
|---|
| 2026.04.16 | ₩121,769 | ₩123,191 | ₩121,461 | ₩123,150 | +1.13% | 773.4만 |
|---|
| 2026.04.15 | ₩120,924 | ₩122,426 | ₩120,669 | ₩122,359 | +1.19% | 914.5만 |
|---|
| 2026.04.14 | ₩122,963 | ₩123,204 | ₩121,474 | ₩122,453 | -0.41% | 937.1만 |
|---|
| 2026.04.13 | ₩125,859 | ₩126,114 | ₩123,285 | ₩123,781 | -1.65% | 611.2만 |
|---|
| 2026.04.10 | ₩126,530 | ₩127,160 | ₩125,953 | ₩126,168 | -0.29% | 532.3만 |
|---|
| 2026.04.09 | ₩126,061 | ₩129,024 | ₩126,020 | ₩126,704 | +0.51% | 734.9만 |
|---|
| 2026.04.08 | ₩124,827 | ₩126,517 | ₩123,405 | ₩126,289 | +1.17% | 693.5만 |
|---|
| 2026.04.07 | ₩124,545 | ₩125,618 | ₩123,593 | ₩125,618 | +0.86% | 612.5만 |
|---|
| 2026.04.06 | ₩124,626 | ₩125,605 | ₩124,089 | ₩124,357 | -0.22% | 479만 |
|---|
| 2026.04.02 | ₩124,773 | ₩126,436 | ₩124,371 | ₩124,921 | +0.12% | 1041.9만 |
|---|
| 2026.04.01 | ₩124,357 | ₩125,886 | ₩123,700 | ₩124,518 | +0.13% | 775.9만 |
|---|
| 2026.03.31 | ₩123,727 | ₩124,706 | ₩122,520 | ₩124,559 | +0.67% | 1391.4만 |
|---|
| 2026.03.30 | ₩124,331 | ₩124,693 | ₩122,708 | ₩123,445 | -0.71% | 936.2만 |
|---|
| 2026.03.27 | ₩122,332 | ₩123,673 | ₩121,635 | ₩122,574 | +0.20% | 775만 |
|---|
| 2026.03.26 | ₩122,976 | ₩123,378 | ₩121,461 | ₩122,252 | -0.59% | 653.8만 |
|---|
| 2026.03.25 | ₩123,928 | ₩124,143 | ₩122,131 | ₩122,252 | -1.35% | 864만 |
|---|
| 2026.03.24 | ₩121,085 | ₩124,049 | ₩120,763 | ₩122,869 | +1.47% | 880.8만 |
|---|
| 2026.03.23 | ₩122,091 | ₩122,587 | ₩120,897 | ₩121,005 | -0.89% | 1028.4만 |
|---|
| 2026.03.20 | ₩124,371 | ₩126,342 | ₩119,583 | ₩120,026 | -3.49% | 2186.1만 |
|---|
| 2026.03.19 | ₩121,568 | ₩123,995 | ₩121,099 | ₩123,928 | +1.94% | 1053.8만 |
|---|
| 2026.03.18 | ₩123,727 | ₩124,089 | ₩121,514 | ₩121,984 | -1.41% | 705.4만 |
|---|
| 2026.03.17 | ₩125,497 | ₩125,672 | ₩123,741 | ₩124,089 | -1.12% | 549.7만 |
|---|
| 2026.03.16 | ₩125,926 | ₩126,651 | ₩123,700 | ₩124,478 | -1.15% | 846.6만 |
|---|
| 2026.03.13 | ₩124,357 | ₩125,926 | ₩123,794 | ₩124,424 | +0.05% | 750.4만 |
|---|
| 2026.03.12 | ₩122,306 | ₩124,357 | ₩121,783 | ₩123,016 | +0.58% | 873만 |
|---|
| 2026.03.11 | ₩122,762 | ₩123,995 | ₩122,171 | ₩122,922 | +0.13% | 973.4만 |
|---|
| 2026.03.10 | ₩122,990 | ₩123,566 | ₩122,118 | ₩122,762 | -0.19% | 748.6만 |
|---|
| 2026.03.09 | ₩121,058 | ₩123,633 | ₩120,227 | ₩123,392 | +1.93% | 956.4만 |
|---|
| 2026.03.06 | ₩121,434 | ₩122,882 | ₩120,710 | ₩122,064 | +0.52% | 974.5만 |
|---|
| 2026.03.05 | ₩123,781 | ₩123,888 | ₩120,562 | ₩122,212 | -1.27% | 1208.7만 |
|---|
| 2026.03.04 | ₩124,129 | ₩124,854 | ₩122,882 | ₩124,183 | +0.04% | 938.4만 |
|---|
| 2026.03.03 | ₩122,507 | ₩124,854 | ₩121,139 | ₩124,170 | +1.36% | 1130.8만 |
|---|
| 2026.03.02 | ₩125,256 | ₩125,591 | ₩123,043 | ₩124,331 | -0.74% | 1014.8만 |
|---|
| 2026.02.27 | ₩121,903 | ₩126,248 | ₩121,568 | ₩125,752 | +3.16% | 2513.9만 |
|---|
| 2026.02.26 | ₩126,892 | ₩127,402 | ₩123,177 | ₩123,365 | -2.78% | 2001.6만 |
|---|
| 2026.02.25 | ₩128,340 | ₩128,622 | ₩125,806 | ₩127,549 | -0.62% | 902.6만 |
|---|
| 2026.02.24 | ₩126,597 | ₩128,528 | ₩125,953 | ₩128,314 | +1.36% | 1159.8만 |
|---|
| 2026.02.23 | ₩124,639 | ₩126,315 | ₩124,170 | ₩126,141 | +1.21% | 843.4만 |
|---|
| 2026.02.20 | ₩123,633 | ₩123,982 | ₩122,453 | ₩123,620 | -0.01% | 717.6만 |
|---|
| 2026.02.19 | ₩122,118 | ₩123,620 | ₩122,078 | ₩122,896 | +0.64% | 848.4만 |
|---|
| 2026.02.18 | ₩124,720 | ₩124,733 | ₩121,488 | ₩122,332 | -1.91% | 906.5만 |
|---|
| 2026.02.17 | ₩127,281 | ₩128,153 | ₩123,754 | ₩124,331 | -2.32% | 945.5만 |
|---|
| 2026.02.13 | ₩122,735 | ₩127,321 | ₩122,145 | ₩125,792 | +2.49% | 1040.3만 |
|---|
| 2026.02.12 | ₩122,547 | ₩125,511 | ₩122,346 | ₩123,285 | +0.60% | 918.2만 |
|---|
| 2026.02.11 | ₩122,520 | ₩122,829 | ₩121,313 | ₩122,520 | 0.00% | 730.5만 |
|---|
| 2026.02.10 | ₩120,334 | ₩123,325 | ₩119,717 | ₩121,809 | +1.23% | 721.4만 |
|---|
| 2026.02.09 | ₩119,811 | ₩120,401 | ₩119,020 | ₩119,999 | +0.16% | 652.9만 |
|---|
| 2026.02.06 | ₩121,407 | ₩122,024 | ₩118,537 | ₩119,986 | -1.17% | 822.5만 |
|---|
| 2026.02.05 | ₩120,696 | ₩121,353 | ₩118,135 | ₩119,637 | -0.88% | 979.9만 |
|---|
| 2026.02.04 | ₩120,334 | ₩121,622 | ₩119,302 | ₩120,656 | +0.27% | 1218.3만 |
|---|
| 2026.02.03 | ₩116,244 | ₩119,208 | ₩116,244 | ₩119,114 | +2.47% | 960만 |
|---|
| 2026.02.02 | ₩118,202 | ₩119,020 | ₩115,761 | ₩115,775 | -2.05% | 942.3만 |
|---|
| 2026.01.30 | ₩117,880 | ₩118,403 | ₩115,547 | ₩117,880 | 0.00% | 1020.5만 |
|---|
| 2026.01.29 | ₩118,792 | ₩119,610 | ₩117,531 | ₩118,256 | -0.45% | 1120.2만 |
|---|
| 2026.01.28 | ₩117,639 | ₩118,846 | ₩116,754 | ₩117,437 | -0.17% | 820만 |
|---|
| 2026.01.27 | ₩113,320 | ₩119,302 | ₩112,382 | ₩116,874 | +3.14% | 1547.2만 |
|---|
| 2026.01.26 | ₩114,353 | ₩115,708 | ₩113,776 | ₩114,621 | +0.23% | 1099.1만 |
|---|
| 2026.01.23 | ₩114,326 | ₩114,326 | ₩112,918 | ₩113,736 | -0.52% | 1330.2만 |
|---|
| 2026.01.22 | ₩113,428 | ₩114,675 | ₩112,207 | ₩114,085 | +0.58% | 980.2만 |
|---|
| 2026.01.21 | ₩112,704 | ₩113,173 | ₩111,577 | ₩112,449 | -0.23% | 829.7만 |
|---|
| 2026.01.20 | ₩111,322 | ₩112,556 | ₩110,665 | ₩111,993 | +0.60% | 1005.5만 |
|---|
| 2026.01.16 | ₩111,309 | ₩112,717 | ₩110,155 | ₩112,154 | +0.76% | 1287.5만 |
|---|
| 2026.01.15 | ₩109,941 | ₩110,866 | ₩109,351 | ₩110,223 | +0.26% | 741.9만 |
|---|
| 2026.01.14 | ₩108,546 | ₩110,813 | ₩108,546 | ₩109,941 | +1.28% | 1028.2만 |
|---|
| 2026.01.13 | ₩108,841 | ₩109,874 | ₩107,849 | ₩109,485 | +0.59% | 854.3만 |
|---|
| 2026.01.12 | ₩107,084 | ₩108,828 | ₩106,642 | ₩108,788 | +1.59% | 1108.8만 |
|---|
| 2026.01.09 | ₩107,554 | ₩108,519 | ₩107,111 | ₩107,138 | -0.39% | 584.2만 |
|---|
| 2026.01.08 | ₩105,207 | ₩107,232 | ₩105,113 | ₩106,602 | +1.33% | 869.7만 |
|---|
| 2026.01.07 | ₩108,184 | ₩108,345 | ₩105,086 | ₩105,100 | -2.85% | 986만 |
|---|
| 2026.01.06 | ₩108,962 | ₩109,418 | ₩107,956 | ₩108,694 | -0.25% | 725.5만 |
|---|
| 2026.01.05 | ₩108,841 | ₩109,083 | ₩106,280 | ₩109,056 | +0.20% | 830.2만 |
|---|
| 2026.01.02 | ₩107,889 | ₩108,653 | ₩106,736 | ₩108,533 | +0.60% | 885.3만 |
|---|
| 2025.12.31 | ₩108,211 | ₩108,211 | ₩107,567 | ₩107,661 | -0.51% | 503.6만 |
|---|
| 2025.12.30 | ₩107,554 | ₩108,184 | ₩107,487 | ₩107,996 | +0.41% | 407.6만 |
|---|
| 2025.12.29 | ₩107,849 | ₩108,962 | ₩107,581 | ₩107,648 | -0.19% | 585.5만 |
|---|
| 2025.12.26 | ₩107,929 | ₩108,144 | ₩107,353 | ₩107,835 | -0.09% | 363.6만 |
|---|
| 2025.12.24 | ₩107,473 | ₩107,916 | ₩106,870 | ₩107,889 | +0.39% | 301.1만 |
|---|
| 2025.12.23 | ₩107,326 | ₩108,224 | ₩106,950 | ₩107,004 | -0.30% | 787.5만 |
|---|
| 2025.12.22 | ₩105,971 | ₩107,527 | ₩105,569 | ₩107,339 | +1.29% | 713.6만 |
|---|
| 2025.12.19 | ₩108,050 | ₩108,814 | ₩106,655 | ₩106,669 | -1.28% | 3049.2만 |
|---|
| 2025.12.18 | ₩107,822 | ₩108,868 | ₩107,286 | ₩108,426 | +0.56% | 920.1만 |
|---|
| 2025.12.17 | ₩108,586 | ₩109,042 | ₩106,816 | ₩107,675 | -0.84% | 1021.2만 |
|---|
| 2025.12.16 | ₩109,485 | ₩109,767 | ₩107,540 | ₩109,056 | -0.39% | 661.7만 |
|---|
| 2025.12.15 | ₩109,981 | ₩110,290 | ₩107,996 | ₩109,498 | -0.44% | 949만 |
|---|
| 2025.12.12 | ₩109,753 | ₩110,330 | ₩109,069 | ₩109,498 | -0.23% | 778.3만 |
|---|
| 2025.12.11 | ₩108,962 | ₩110,518 | ₩108,721 | ₩108,908 | -0.05% | 949.4만 |
|---|
| 2025.12.10 | ₩107,353 | ₩109,860 | ₩106,803 | ₩108,989 | +1.52% | 1334.1만 |
|---|
| 2025.12.09 | ₩108,358 | ₩108,814 | ₩106,615 | ₩106,803 | -1.44% | 1376만 |
|---|
| 2025.12.08 | ₩111,497 | ₩111,523 | ₩107,835 | ₩108,023 | -3.12% | 1813.7만 |
|---|
| 2025.12.05 | ₩111,993 | ₩112,918 | ₩111,389 | ₩111,483 | -0.46% | 819.5만 |
|---|
| 2025.12.04 | ₩113,347 | ₩113,736 | ₩110,960 | ₩111,832 | -1.34% | 1249만 |
|---|
| 2025.12.03 | ₩113,535 | ₩115,292 | ₩113,320 | ₩113,924 | +0.34% | 961.5만 |
|---|
| 2025.12.02 | ₩113,870 | ₩114,366 | ₩112,985 | ₩113,428 | -0.39% | 708.7만 |
|---|
| 2025.12.01 | ₩114,782 | ₩114,889 | ₩113,173 | ₩113,522 | -1.10% | 798.7만 |
|---|
| 2025.11.28 | ₩114,581 | ₩115,962 | ₩114,192 | ₩115,721 | +0.99% | 412.3만 |
|---|
| 2025.11.26 | ₩114,326 | ₩114,916 | ₩113,575 | ₩114,715 | +0.34% | 655.1만 |
|---|
| 2025.11.25 | ₩113,575 | ₩114,447 | ₩112,891 | ₩113,763 | +0.17% | 791.7만 |
|---|
| 2025.11.24 | ₩112,341 | ₩113,709 | ₩111,322 | ₩112,958 | +0.55% | 1329.2만 |
|---|
| 2025.11.21 | ₩112,891 | ₩113,548 | ₩109,485 | ₩111,953 | -0.83% | 1393만 |
|---|
| 2025.11.20 | ₩113,709 | ₩115,989 | ₩112,918 | ₩113,052 | -0.58% | 1096.7만 |
|---|
| 2025.11.19 | ₩114,152 | ₩114,447 | ₩112,543 | ₩113,012 | -1.00% | 1113.9만 |
|---|
| 2025.11.18 | ₩115,493 | ₩116,257 | ₩113,481 | ₩113,508 | -1.72% | 1106.1만 |
|---|
| 2025.11.17 | ₩112,234 | ₩115,024 | ₩112,234 | ₩114,997 | +2.46% | 1160.8만 |
|---|
| 2025.11.14 | ₩111,993 | ₩113,307 | ₩110,679 | ₩112,489 | +0.44% | 835.2만 |
|---|
| 2025.11.13 | ₩115,037 | ₩115,238 | ₩112,556 | ₩112,636 | -2.09% | 1185.9만 |
|---|
| 2025.11.12 | ₩114,568 | ₩115,681 | ₩114,004 | ₩115,185 | +0.54% | 760.5만 |
|---|
| 2025.11.11 | ₩113,575 | ₩115,104 | ₩113,387 | ₩115,010 | +1.26% | 1173.4만 |
|---|
| 2025.11.10 | ₩112,891 | ₩114,621 | ₩112,234 | ₩113,682 | +0.70% | 1170.2만 |
|---|
| 2025.11.07 | ₩109,847 | ₩112,650 | ₩109,458 | ₩112,556 | +2.47% | 916.7만 |
|---|
| 2025.11.06 | ₩110,129 | ₩111,269 | ₩109,954 | ₩109,968 | -0.15% | 621.3만 |
|---|
| 2025.11.05 | ₩109,190 | ₩110,813 | ₩108,774 | ₩110,155 | +0.88% | 729.1만 |
|---|
| 2025.11.04 | ₩109,673 | ₩110,249 | ₩108,358 | ₩109,552 | -0.11% | 647.5만 |
|---|
| 2025.11.03 | ₩109,029 | ₩110,102 | ₩108,090 | ₩109,673 | +0.59% | 850.8만 |
|---|
| 2025.10.31 | ₩109,083 | ₩110,008 | ₩108,439 | ₩109,163 | +0.07% | 940.7만 |
|---|
| 2025.10.30 | ₩109,726 | ₩110,746 | ₩109,217 | ₩109,485 | -0.22% | 762만 |
|---|
| 2025.10.29 | ₩111,711 | ₩112,368 | ₩108,694 | ₩109,646 | -1.85% | 1168.2만 |
|---|
| 2025.10.28 | ₩117,370 | ₩117,384 | ₩111,188 | ₩112,073 | -4.51% | 1399.8만 |
|---|
| 2025.10.27 | ₩112,636 | ₩117,062 | ₩112,368 | ₩115,372 | +2.43% | 1874.1만 |
|---|
| 2025.10.24 | ₩112,087 | ₩113,696 | ₩111,792 | ₩113,200 | +0.99% | 625만 |
|---|
| 2025.10.23 | ₩112,502 | ₩112,502 | ₩110,732 | ₩111,644 | -0.76% | 563.1만 |
|---|
| 2025.10.22 | ₩112,744 | ₩112,945 | ₩110,598 | ₩111,094 | -1.46% | 920.9만 |
|---|
| 2025.10.21 | ₩113,991 | ₩114,138 | ₩111,349 | ₩112,636 | -1.19% | 728.2만 |
|---|
| 2025.10.20 | ₩114,246 | ₩114,447 | ₩113,066 | ₩113,682 | -0.49% | 522.6만 |
|---|
| 2025.10.17 | ₩114,594 | ₩115,091 | ₩112,878 | ₩113,361 | -1.08% | 914.2만 |
|---|
| 2025.10.16 | ₩115,627 | ₩116,324 | ₩113,964 | ₩114,058 | -1.36% | 833.4만 |
|---|
| 2025.10.15 | ₩114,085 | ₩115,989 | ₩113,763 | ₩115,050 | +0.85% | 926.9만 |
|---|
| 2025.10.14 | ₩112,878 | ₩113,776 | ₩111,885 | ₩113,508 | +0.56% | 891.3만 |
|---|
| 2025.10.13 | ₩111,483 | ₩114,031 | ₩111,322 | ₩113,052 | +1.41% | 842.4만 |
|---|
| 2025.10.10 | ₩112,516 | ₩113,763 | ₩111,577 | ₩111,778 | -0.66% | 1028.6만 |
|---|