시장 데이터를 불러오는 중
전체 종목
NRG 에너지 과거 주가
NRG Energy, Inc. Common Stock · NRG · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NRG Energy, Inc. Common Stock · NRG · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,235 | ₩146,587 | ₩142,310 | ₩144,777 | +1.08% | 227.8만 |
| 2026.10.08 | ₩144,147 | ₩147,083 | ₩140,030 | ₩142,564 | -1.10% | 501.3만 |
| 2026.10.07 | ₩135,431 | ₩148,009 | ₩135,431 | ₩145,635 | +7.53% | 538.4만 |
| 2026.10.06 | ₩135,431 | ₩141,760 | ₩134,264 | ₩138,917 | +2.57% | 463만 |
| 2026.10.05 | ₩129,196 | ₩131,743 | ₩127,251 | ₩129,799 | +0.47% | 322.2만 |
| 2026.10.02 | ₩130,912 | ₩132,092 | ₩125,267 | ₩127,694 | -2.46% | 333.7만 |
| 2026.10.01 | ₩128,525 | ₩131,019 | ₩126,796 | ₩129,973 | +1.13% | 264만 |
| 2026.09.30 | ₩130,054 | ₩131,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,257 |
| -1.38% |
| 367.5만 |
| 2026.09.29 | ₩131,167 | ₩133,822 | ₩129,705 | ₩130,295 | -0.66% | 240.1만 |
|---|
| 2026.09.28 | ₩133,929 | ₩134,251 | ₩129,880 | ₩130,067 | -2.88% | 285.2만 |
|---|
| 2026.09.25 | ₩131,596 | ₩135,243 | ₩131,596 | ₩134,586 | +2.27% | 261.9만 |
|---|
| 2026.09.24 | ₩134,077 | ₩134,305 | ₩130,738 | ₩131,207 | -2.14% | 264.3만 |
|---|
| 2026.09.23 | ₩136,772 | ₩137,335 | ₩134,264 | ₩135,055 | -1.25% | 254.7만 |
|---|
| 2026.09.22 | ₩139,467 | ₩140,674 | ₩137,456 | ₩137,777 | -1.21% | 246만 |
|---|
| 2026.09.21 | ₩140,553 | ₩140,553 | ₩135,873 | ₩138,488 | -1.47% | 363만 |
|---|
| 2026.09.18 | ₩141,760 | ₩143,610 | ₩138,770 | ₩138,998 | -1.95% | 369.1만 |
|---|
| 2026.09.17 | ₩147,150 | ₩149,175 | ₩142,176 | ₩142,444 | -3.20% | 330.2만 |
|---|
| 2026.09.16 | ₩144,670 | ₩145,903 | ₩142,591 | ₩143,986 | -0.47% | 200.9만 |
|---|
| 2026.09.15 | ₩146,735 | ₩147,030 | ₩140,969 | ₩142,122 | -3.14% | 339.3만 |
|---|
| 2026.09.14 | ₩147,499 | ₩149,470 | ₩144,026 | ₩145,447 | -1.39% | 306.1만 |
|---|
| 2026.09.11 | ₩152,313 | ₩154,190 | ₩150,409 | ₩152,139 | -0.11% | 155.2만 |
|---|
| 2026.09.10 | ₩153,345 | ₩154,150 | ₩149,470 | ₩149,711 | -2.37% | 353.3만 |
|---|
| 2026.09.09 | ₩158,964 | ₩159,473 | ₩153,654 | ₩154,700 | -2.68% | 284만 |
|---|
| 2026.09.08 | ₩162,155 | ₩163,161 | ₩158,910 | ₩160,425 | -1.07% | 257.1만 |
|---|
| 2026.09.04 | ₩149,229 | ₩159,902 | ₩149,229 | ₩159,594 | +6.95% | 339.6만 |
|---|
| 2026.09.03 | ₩150,503 | ₩152,863 | ₩147,660 | ₩149,966 | -0.36% | 232.5만 |
|---|
| 2026.09.02 | ₩148,169 | ₩150,074 | ₩145,863 | ₩148,961 | +0.53% | 210.8만 |
|---|
| 2026.09.01 | ₩146,829 | ₩150,382 | ₩145,273 | ₩146,842 | +0.01% | 218.1만 |
|---|
| 2026.08.31 | ₩147,901 | ₩148,813 | ₩145,541 | ₩147,660 | -0.16% | 357.6만 |
|---|
| 2026.08.28 | ₩153,801 | ₩154,324 | ₩148,371 | ₩149,001 | -3.12% | 216.9만 |
|---|
| 2026.08.27 | ₩155,759 | ₩157,301 | ₩151,844 | ₩153,412 | -1.51% | 202.9만 |
|---|
| 2026.08.26 | ₩152,849 | ₩157,408 | ₩152,849 | ₩155,732 | +1.89% | 164.3만 |
|---|
| 2026.08.25 | ₩152,876 | ₩155,048 | ₩151,388 | ₩152,340 | -0.35% | 296.7만 |
|---|
| 2026.08.24 | ₩151,951 | ₩153,479 | ₩149,242 | ₩149,886 | -1.36% | 477.7만 |
|---|
| 2026.08.21 | ₩156,322 | ₩157,194 | ₩151,602 | ₩151,669 | -2.98% | 287.1만 |
|---|
| 2026.08.20 | ₩160,854 | ₩162,383 | ₩154,069 | ₩154,686 | -3.83% | 279.1만 |
|---|
| 2026.08.19 | ₩155,813 | ₩161,967 | ₩155,008 | ₩161,686 | +3.77% | 228.4만 |
|---|
| 2026.08.18 | ₩163,483 | ₩164,287 | ₩154,311 | ₩154,954 | -5.22% | 262.6만 |
|---|
| 2026.08.17 | ₩170,831 | ₩171,005 | ₩162,745 | ₩164,086 | -3.95% | 195.7만 |
|---|
| 2026.08.14 | ₩160,908 | ₩169,315 | ₩160,908 | ₩169,275 | +5.20% | 144.8만 |
|---|
| 2026.08.13 | ₩160,908 | ₩163,684 | ₩160,117 | ₩160,573 | -0.21% | 125.8만 |
|---|
| 2026.08.12 | ₩163,590 | ₩166,526 | ₩160,814 | ₩161,793 | -1.10% | 222.2만 |
|---|
| 2026.08.11 | ₩160,573 | ₩164,140 | ₩160,171 | ₩160,626 | +0.03% | 193.3만 |
|---|
| 2026.08.10 | ₩158,401 | ₩162,839 | ₩156,295 | ₩159,446 | +0.66% | 220.6만 |
|---|
| 2026.08.07 | ₩159,567 | ₩165,346 | ₩158,038 | ₩158,401 | -0.73% | 360.7만 |
|---|
| 2026.08.06 | ₩162,611 | ₩164,890 | ₩159,393 | ₩159,634 | -1.83% | 347.3만 |
|---|
| 2026.08.05 | ₩158,722 | ₩167,224 | ₩157,931 | ₩161,887 | +1.99% | 611.9만 |
|---|
| 2026.08.04 | ₩187,726 | ₩187,766 | ₩150,851 | ₩156,939 | -16.40% | 1378.1만 |
|---|
| 2026.08.03 | ₩180,619 | ₩188,691 | ₩176,369 | ₩185,674 | +2.80% | 264.7만 |
|---|
| 2026.07.31 | ₩183,140 | ₩184,977 | ₩177,280 | ₩180,069 | -1.68% | 269.6만 |
|---|
| 2026.07.30 | ₩172,976 | ₩181,732 | ₩172,560 | ₩179,640 | +3.85% | 262.5만 |
|---|
| 2026.07.29 | ₩170,160 | ₩172,440 | ₩164,193 | ₩166,580 | -2.10% | 255만 |
|---|
| 2026.07.28 | ₩180,659 | ₩181,799 | ₩170,026 | ₩171,045 | -5.32% | 316.7만 |
|---|
| 2026.07.27 | ₩190,394 | ₩190,435 | ₩181,558 | ₩183,033 | -3.87% | 227.9만 |
|---|
| 2026.07.24 | ₩191,440 | ₩193,344 | ₩186,707 | ₩189,107 | -1.22% | 227만 |
|---|
| 2026.07.23 | ₩186,171 | ₩192,003 | ₩184,830 | ₩191,735 | +2.99% | 293.1만 |
|---|
| 2026.07.22 | ₩175,805 | ₩188,517 | ₩175,805 | ₩187,699 | +6.77% | 261.5만 |
|---|
| 2026.07.21 | ₩177,723 | ₩180,163 | ₩175,738 | ₩176,462 | -0.71% | 178.5만 |
|---|
| 2026.07.20 | ₩174,639 | ₩176,811 | ₩173,217 | ₩175,095 | +0.26% | 199.4만 |
|---|
| 2026.07.17 | ₩175,054 | ₩177,401 | ₩172,332 | ₩173,124 | -1.10% | 296.5만 |
|---|
| 2026.07.16 | ₩183,703 | ₩186,050 | ₩176,087 | ₩178,004 | -3.10% | 220.4만 |
|---|
| 2026.07.15 | ₩188,584 | ₩192,459 | ₩183,046 | ₩184,910 | -1.95% | 199.1만 |
|---|
| 2026.07.14 | ₩191,293 | ₩194,068 | ₩183,516 | ₩185,527 | -3.01% | 179.1만 |
|---|
| 2026.07.13 | ₩186,519 | ₩188,182 | ₩184,468 | ₩187,029 | +0.27% | 148.6만 |
|---|
| 2026.07.10 | ₩189,845 | ₩192,379 | ₩188,034 | ₩188,289 | -0.82% | 108.6만 |
|---|
| 2026.07.09 | ₩188,034 | ₩192,003 | ₩186,908 | ₩188,370 | +0.18% | 181.6만 |
|---|
| 2026.07.08 | ₩184,856 | ₩186,023 | ₩181,330 | ₩184,347 | -0.28% | 228.2만 |
|---|
| 2026.07.07 | ₩188,973 | ₩189,670 | ₩183,100 | ₩185,058 | -2.07% | 200.3만 |
|---|
| 2026.07.06 | ₩186,077 | ₩190,475 | ₩185,044 | ₩189,080 | +1.61% | 231.5만 |
|---|
| 2026.07.02 | ₩188,826 | ₩190,475 | ₩181,236 | ₩183,301 | -2.93% | 300.4만 |
|---|
| 2026.07.01 | ₩195,181 | ₩195,570 | ₩184,347 | ₩188,799 | -3.27% | 342.6만 |
|---|
| 2026.06.30 | ₩200,022 | ₩202,154 | ₩194,658 | ₩195,852 | -2.08% | 231.6만 |
|---|
| 2026.06.29 | ₩200,518 | ₩202,436 | ₩196,013 | ₩199,942 | -0.29% | 255.9만 |
|---|
| 2026.06.26 | ₩194,672 | ₩201,832 | ₩194,431 | ₩200,277 | +2.88% | 664.2만 |
|---|
| 2026.06.25 | ₩192,915 | ₩197,622 | ₩192,419 | ₩197,260 | +2.25% | 324.7만 |
|---|
| 2026.06.24 | ₩184,629 | ₩191,722 | ₩183,502 | ₩190,689 | +3.28% | 325.2만 |
|---|
| 2026.06.23 | ₩180,364 | ₩186,211 | ₩178,340 | ₩184,588 | +2.34% | 226.4만 |
|---|
| 2026.06.22 | ₩181,477 | ₩186,425 | ₩181,477 | ₩186,264 | +2.64% | 530.5만 |
|---|
| 2026.06.18 | ₩178,594 | ₩188,477 | ₩178,594 | ₩181,102 | +1.40% | 378.6만 |
|---|
| 2026.06.17 | ₩176,650 | ₩181,316 | ₩175,417 | ₩177,173 | +0.30% | 162.7만 |
|---|
| 2026.06.16 | ₩175,430 | ₩181,746 | ₩175,001 | ₩177,133 | +0.97% | 186.6만 |
|---|
| 2026.06.15 | ₩172,560 | ₩176,234 | ₩169,530 | ₩174,853 | +1.33% | 190.5만 |
|---|
| 2026.06.12 | ₩167,854 | ₩174,317 | ₩166,138 | ₩168,243 | +0.23% | 248.4만 |
|---|
| 2026.06.11 | ₩162,209 | ₩166,741 | ₩161,645 | ₩165,869 | +2.26% | 203.5만 |
|---|
| 2026.06.10 | ₩170,697 | ₩171,756 | ₩161,055 | ₩161,780 | -5.22% | 383.7만 |
|---|
| 2026.06.09 | ₩173,499 | ₩176,221 | ₩168,216 | ₩174,263 | +0.44% | 188.2만 |
|---|
| 2026.06.08 | ₩173,432 | ₩173,888 | ₩170,710 | ₩171,246 | -1.26% | 182.8만 |
|---|
| 2026.06.05 | ₩176,449 | ₩177,200 | ₩171,407 | ₩173,244 | -1.82% | 173.8만 |
|---|
| 2026.06.04 | ₩179,050 | ₩180,807 | ₩175,591 | ₩178,863 | -0.10% | 138.9만 |
|---|
| 2026.06.03 | ₩177,280 | ₩183,623 | ₩176,959 | ₩179,359 | +1.17% | 251.8만 |
|---|
| 2026.06.02 | ₩174,116 | ₩182,161 | ₩173,124 | ₩179,024 | +2.82% | 274.3만 |
|---|
| 2026.06.01 | ₩175,779 | ₩176,529 | ₩170,442 | ₩173,606 | -1.24% | 264.3만 |
|---|
| 2026.05.29 | ₩182,376 | ₩185,339 | ₩179,560 | ₩179,788 | -1.42% | 357.1만 |
|---|
| 2026.05.28 | ₩182,322 | ₩186,318 | ₩181,115 | ₩184,374 | +1.13% | 225.1만 |
|---|
| 2026.05.27 | ₩187,324 | ₩189,778 | ₩182,470 | ₩185,044 | -1.22% | 249.2만 |
|---|
| 2026.05.26 | ₩187,726 | ₩191,856 | ₩186,224 | ₩188,303 | +0.31% | 267.9만 |
|---|
| 2026.05.22 | ₩183,864 | ₩187,525 | ₩182,590 | ₩184,575 | +0.39% | 214.7만 |
|---|
| 2026.05.21 | ₩178,393 | ₩183,958 | ₩177,857 | ₩183,596 | +2.92% | 270.9만 |
|---|
| 2026.05.20 | ₩170,522 | ₩179,989 | ₩170,294 | ₩179,654 | +5.36% | 370.8만 |
|---|
| 2026.05.19 | ₩166,272 | ₩166,486 | ₩162,544 | ₩165,883 | -0.23% | 314.8만 |
|---|
| 2026.05.18 | ₩170,777 | ₩171,488 | ₩166,486 | ₩168,283 | -1.46% | 250.7만 |
|---|
| 2026.05.15 | ₩176,999 | ₩177,334 | ₩171,152 | ₩171,380 | -3.17% | 272.2만 |
|---|
| 2026.05.14 | ₩175,591 | ₩180,887 | ₩175,256 | ₩180,646 | +2.88% | 278.4만 |
|---|
| 2026.05.13 | ₩183,904 | ₩185,031 | ₩173,298 | ₩175,765 | -4.43% | 506.5만 |
|---|
| 2026.05.12 | ₩182,362 | ₩185,594 | ₩179,734 | ₩184,159 | +0.99% | 327.4만 |
|---|
| 2026.05.11 | ₩185,098 | ₩186,533 | ₩183,663 | ₩184,106 | -0.54% | 288.6만 |
|---|
| 2026.05.08 | ₩192,486 | ₩194,377 | ₩184,722 | ₩185,192 | -3.79% | 247.5만 |
|---|
| 2026.05.07 | ₩202,288 | ₩202,932 | ₩189,804 | ₩190,220 | -5.97% | 435.5만 |
|---|
| 2026.05.06 | ₩205,399 | ₩211,634 | ₩199,794 | ₩201,993 | -1.66% | 388.7만 |
|---|
| 2026.05.05 | ₩209,770 | ₩213,538 | ₩209,301 | ₩211,098 | +0.63% | 243.2만 |
|---|
| 2026.05.04 | ₩205,158 | ₩209,663 | ₩204,273 | ₩207,598 | +1.19% | 188.4만 |
|---|
| 2026.05.01 | ₩207,598 | ₩210,508 | ₩204,018 | ₩205,654 | -0.94% | 238.1만 |
|---|
| 2026.04.30 | ₩202,516 | ₩208,993 | ₩202,248 | ₩208,617 | +3.01% | 207.5만 |
|---|
| 2026.04.29 | ₩207,598 | ₩209,395 | ₩199,325 | ₩199,808 | -3.75% | 182만 |
|---|
| 2026.04.28 | ₩209,931 | ₩213,538 | ₩207,464 | ₩207,585 | -1.12% | 217.2만 |
|---|
| 2026.04.27 | ₩215,737 | ₩216,368 | ₩211,044 | ₩214,745 | -0.46% | 182.5만 |
|---|
| 2026.04.24 | ₩207,652 | ₩215,442 | ₩206,485 | ₩214,289 | +3.20% | 198.6만 |
|---|
| 2026.04.23 | ₩201,363 | ₩207,209 | ₩199,513 | ₩207,209 | +2.90% | 367.1만 |
|---|
| 2026.04.22 | ₩203,535 | ₩205,265 | ₩199,754 | ₩200,599 | -1.44% | 316.6만 |
|---|
| 2026.04.21 | ₩210,186 | ₩212,533 | ₩200,679 | ₩200,947 | -4.40% | 324.1만 |
|---|
| 2026.04.20 | ₩226,800 | ₩227,658 | ₩209,516 | ₩210,763 | -7.07% | 383.1만 |
|---|
| 2026.04.17 | ₩226,612 | ₩229,763 | ₩222,978 | ₩224,909 | -0.75% | 343.3만 |
|---|
| 2026.04.16 | ₩226,223 | ₩229,348 | ₩223,018 | ₩225,942 | -0.12% | 275.5만 |
|---|
| 2026.04.15 | ₩228,060 | ₩228,583 | ₩222,348 | ₩225,875 | -0.96% | 304.9만 |
|---|
| 2026.04.14 | ₩230,688 | ₩235,355 | ₩227,068 | ₩229,240 | -0.63% | 248.7만 |
|---|
| 2026.04.13 | ₩217,199 | ₩228,530 | ₩215,737 | ₩228,275 | +5.10% | 268.3만 |
|---|
| 2026.04.10 | ₩217,467 | ₩223,783 | ₩217,226 | ₩220,001 | +1.17% | 205.3만 |
|---|
| 2026.04.09 | ₩215,456 | ₩224,011 | ₩215,456 | ₩216,931 | +0.68% | 213.3만 |
|---|
| 2026.04.08 | ₩215,161 | ₩216,006 | ₩211,004 | ₩214,946 | -0.10% | 231.3만 |
|---|
| 2026.04.07 | ₩200,049 | ₩205,520 | ₩200,049 | ₩205,238 | +2.59% | 185.6만 |
|---|
| 2026.04.06 | ₩204,420 | ₩206,244 | ₩200,813 | ₩200,867 | -1.74% | 212.7만 |
|---|
| 2026.04.02 | ₩195,570 | ₩204,890 | ₩195,570 | ₩204,742 | +4.69% | 318.3만 |
|---|
| 2026.04.01 | ₩198,359 | ₩202,315 | ₩196,281 | ₩201,001 | +1.33% | 182.9만 |
|---|
| 2026.03.31 | ₩190,528 | ₩196,965 | ₩189,737 | ₩195,959 | +2.85% | 305.3만 |
|---|
| 2026.03.30 | ₩201,792 | ₩202,825 | ₩187,579 | ₩189,375 | -6.15% | 247.1만 |
|---|
| 2026.03.27 | ₩196,160 | ₩201,886 | ₩195,785 | ₩198,105 | +0.99% | 180.1만 |
|---|
| 2026.03.26 | ₩199,673 | ₩201,872 | ₩193,599 | ₩195,959 | -1.86% | 242만 |
|---|
| 2026.03.25 | ₩204,675 | ₩207,598 | ₩201,618 | ₩202,530 | -1.05% | 196.1만 |
|---|
| 2026.03.24 | ₩202,409 | ₩207,920 | ₩201,698 | ₩202,650 | +0.12% | 177.7만 |
|---|
| 2026.03.23 | ₩198,453 | ₩207,437 | ₩197,085 | ₩203,508 | +2.55% | 184.5만 |
|---|
| 2026.03.20 | ₩216,569 | ₩217,896 | ₩193,894 | ₩195,503 | -9.73% | 416.2만 |
|---|
| 2026.03.19 | ₩210,025 | ₩218,540 | ₩207,571 | ₩216,421 | +3.05% | 191.7만 |
|---|
| 2026.03.18 | ₩211,943 | ₩217,789 | ₩210,521 | ₩213,351 | +0.66% | 333만 |
|---|
| 2026.03.17 | ₩206,257 | ₩208,926 | ₩204,648 | ₩207,504 | +0.60% | 182.9만 |
|---|
| 2026.03.16 | ₩209,180 | ₩211,272 | ₩203,388 | ₩204,460 | -2.26% | 222.4만 |
|---|
| 2026.03.13 | ₩207,209 | ₩207,518 | ₩202,825 | ₩204,983 | -1.07% | 177.5만 |
|---|
| 2026.03.12 | ₩196,576 | ₩204,487 | ₩196,107 | ₩203,951 | +3.75% | 259.7만 |
|---|
| 2026.03.11 | ₩206,780 | ₩207,169 | ₩197,823 | ₩199,298 | -3.62% | 337.2만 |
|---|
| 2026.03.10 | ₩209,180 | ₩213,699 | ₩207,840 | ₩208,041 | -0.54% | 284.7만 |
|---|
| 2026.03.09 | ₩202,047 | ₩208,644 | ₩199,794 | ₩208,403 | +3.15% | 317.8만 |
|---|
| 2026.03.06 | ₩212,922 | ₩213,780 | ₩206,794 | ₩206,928 | -2.82% | 455.4만 |
|---|
| 2026.03.05 | ₩217,226 | ₩221,463 | ₩211,902 | ₩215,161 | -0.95% | 407.9만 |
|---|
| 2026.03.04 | ₩217,320 | ₩223,166 | ₩217,092 | ₩219,291 | +0.91% | 906만 |
|---|
| 2026.03.03 | ₩218,366 | ₩219,988 | ₩211,862 | ₩217,306 | -0.49% | 1147만 |
|---|
| 2026.03.02 | ₩235,583 | ₩243,481 | ₩233,370 | ₩235,435 | -0.06% | 177.1만 |
|---|
| 2026.02.27 | ₩241,335 | ₩242,824 | ₩233,598 | ₩239,967 | -0.57% | 261.4만 |
|---|
| 2026.02.26 | ₩245,385 | ₩246,297 | ₩232,753 | ₩243,159 | -0.91% | 236.5만 |
|---|
| 2026.02.25 | ₩250,158 | ₩254,717 | ₩242,555 | ₩246,176 | -1.59% | 264.9만 |
|---|
| 2026.02.24 | ₩232,338 | ₩247,852 | ₩219,586 | ₩246,766 | +6.21% | 375.4만 |
|---|
| 2026.02.23 | ₩238,063 | ₩244,097 | ₩234,805 | ₩236,696 | -0.57% | 219.6만 |
|---|
| 2026.02.20 | ₩234,845 | ₩241,509 | ₩233,317 | ₩240,262 | +2.31% | 218.5만 |
|---|
| 2026.02.19 | ₩228,597 | ₩235,033 | ₩227,497 | ₩234,671 | +2.66% | 162.3만 |
|---|
| 2026.02.18 | ₩233,987 | ₩236,588 | ₩228,690 | ₩229,374 | -1.97% | 151.8만 |
|---|
| 2026.02.17 | ₩232,137 | ₩238,291 | ₩229,106 | ₩232,579 | +0.19% | 241.5만 |
|---|
| 2026.02.13 | ₩216,810 | ₩231,547 | ₩216,609 | ₩231,104 | +6.59% | 334.9만 |
|---|
| 2026.02.12 | ₩217,507 | ₩222,925 | ₩212,479 | ₩216,958 | -0.25% | 253.5만 |
|---|
| 2026.02.11 | ₩212,466 | ₩215,831 | ₩210,012 | ₩215,389 | +1.38% | 166.6만 |
|---|
| 2026.02.10 | ₩210,548 | ₩212,787 | ₩206,512 | ₩209,757 | -0.38% | 175만 |
|---|
| 2026.02.09 | ₩206,727 | ₩212,332 | ₩204,876 | ₩208,805 | +1.01% | 174.4만 |
|---|
| 2026.02.06 | ₩199,740 | ₩205,922 | ₩198,467 | ₩205,587 | +2.93% | 206.4만 |
|---|
| 2026.02.05 | ₩190,917 | ₩197,729 | ₩190,153 | ₩193,680 | +1.45% | 244.1만 |
|---|
| 2026.02.04 | ₩203,696 | ₩205,788 | ₩188,383 | ₩193,076 | -5.21% | 345.3만 |
|---|
| 2026.02.03 | ₩203,294 | ₩207,250 | ₩198,078 | ₩204,058 | +0.38% | 203.9만 |
|---|
| 2026.02.02 | ₩203,964 | ₩205,587 | ₩199,231 | ₩199,942 | -1.97% | 188.7만 |
|---|
| 2026.01.30 | ₩205,305 | ₩210,494 | ₩202,302 | ₩204,662 | -0.31% | 172만 |
|---|
| 2026.01.29 | ₩208,362 | ₩210,789 | ₩202,717 | ₩206,123 | -1.07% | 162.5만 |
|---|
| 2026.01.28 | ₩210,521 | ₩211,192 | ₩205,158 | ₩207,987 | -1.20% | 160.8만 |
|---|
| 2026.01.27 | ₩200,223 | ₩209,744 | ₩200,223 | ₩209,234 | +4.50% | 153.9만 |
|---|
| 2026.01.26 | ₩201,417 | ₩202,918 | ₩199,781 | ₩201,041 | -0.19% | 183.4만 |
|---|
| 2026.01.23 | ₩202,449 | ₩204,139 | ₩196,992 | ₩200,196 | -1.11% | 229.6만 |
|---|
| 2026.01.22 | ₩204,916 | ₩205,909 | ₩200,545 | ₩202,597 | -1.13% | 171.3만 |
|---|
| 2026.01.21 | ₩202,825 | ₩203,710 | ₩197,434 | ₩202,047 | -0.38% | 170.3만 |
|---|
| 2026.01.20 | ₩196,563 | ₩204,608 | ₩195,128 | ₩199,673 | +1.58% | 190.8만 |
|---|
| 2026.01.16 | ₩206,163 | ₩210,226 | ₩199,620 | ₩203,884 | -1.11% | 346.3만 |
|---|
| 2026.01.15 | ₩203,857 | ₩213,538 | ₩203,012 | ₩212,533 | +4.26% | 233.7만 |
|---|
| 2026.01.14 | ₩200,143 | ₩201,966 | ₩197,796 | ₩200,907 | +0.38% | 177.6만 |
|---|
| 2026.01.13 | ₩200,156 | ₩204,286 | ₩198,976 | ₩201,926 | +0.88% | 171.5만 |
|---|
| 2026.01.12 | ₩196,522 | ₩200,786 | ₩195,771 | ₩199,647 | +1.59% | 202.4만 |
|---|
| 2026.01.09 | ₩201,993 | ₩203,535 | ₩197,944 | ₩200,156 | -0.91% | 250.6만 |
|---|
| 2026.01.08 | ₩198,534 | ₩199,781 | ₩190,368 | ₩192,459 | -3.06% | 255만 |
|---|
| 2026.01.07 | ₩211,205 | ₩211,701 | ₩198,721 | ₩199,673 | -5.46% | 262만 |
|---|
| 2026.01.06 | ₩216,166 | ₩216,166 | ₩208,952 | ₩214,048 | -0.98% | 203.9만 |
|---|
| 2026.01.05 | ₩225,928 | ₩228,275 | ₩213,203 | ₩216,676 | -4.10% | 170.1만 |
|---|
| 2026.01.02 | ₩216,663 | ₩223,474 | ₩215,831 | ₩222,804 | +2.83% | 132.9만 |
|---|
| 2025.12.31 | ₩215,670 | ₩216,153 | ₩213,458 | ₩213,525 | -0.99% | 77.7만 |
|---|
| 2025.12.30 | ₩216,488 | ₩217,226 | ₩213,954 | ₩215,121 | -0.63% | 72만 |
|---|
| 2025.12.29 | ₩215,362 | ₩219,988 | ₩215,013 | ₩215,831 | +0.22% | 137.8만 |
|---|
| 2025.12.26 | ₩214,678 | ₩216,582 | ₩212,385 | ₩215,724 | +0.49% | 110만 |
|---|
| 2025.12.24 | ₩211,688 | ₩216,073 | ₩210,441 | ₩215,295 | +1.70% | 55.3만 |
|---|
| 2025.12.23 | ₩210,427 | ₩214,155 | ₩210,052 | ₩212,010 | +0.75% | 129.8만 |
|---|
| 2025.12.22 | ₩211,996 | ₩211,996 | ₩206,981 | ₩210,468 | -0.72% | 126.8만 |
|---|
| 2025.12.19 | ₩207,652 | ₩211,299 | ₩207,437 | ₩209,449 | +0.87% | 389.4만 |
|---|
| 2025.12.18 | ₩206,887 | ₩212,144 | ₩203,937 | ₩207,357 | +0.23% | 221.8만 |
|---|
| 2025.12.17 | ₩215,268 | ₩215,992 | ₩198,426 | ₩200,438 | -6.89% | 474.8만 |
|---|
| 2025.12.16 | ₩214,034 | ₩217,588 | ₩211,125 | ₩214,745 | +0.33% | 153.5만 |
|---|
| 2025.12.15 | ₩217,078 | ₩218,647 | ₩213,565 | ₩214,531 | -1.17% | 167.5만 |
|---|
| 2025.12.12 | ₩230,635 | ₩231,171 | ₩215,322 | ₩216,475 | -6.14% | 201.8만 |
|---|
| 2025.12.11 | ₩221,275 | ₩229,079 | ₩220,270 | ₩228,811 | +3.41% | 155.9만 |
|---|
| 2025.12.10 | ₩224,507 | ₩228,033 | ₩218,902 | ₩225,486 | +0.44% | 163.6만 |
|---|
| 2025.12.09 | ₩221,798 | ₩230,058 | ₩220,323 | ₩223,595 | +0.81% | 182.2만 |
|---|
| 2025.12.08 | ₩220,162 | ₩224,172 | ₩217,507 | ₩220,055 | -0.05% | 163.9만 |
|---|
| 2025.12.05 | ₩226,438 | ₩228,288 | ₩218,285 | ₩218,567 | -3.48% | 186.5만 |
|---|
| 2025.12.04 | ₩222,777 | ₩228,208 | ₩222,589 | ₩227,095 | +1.94% | 136.6만 |
|---|
| 2025.12.03 | ₩219,586 | ₩223,930 | ₩214,839 | ₩223,622 | +1.84% | 129.1만 |
|---|
| 2025.12.02 | ₩223,850 | ₩225,378 | ₩218,245 | ₩220,015 | -1.71% | 144.5만 |
|---|
| 2025.12.01 | ₩224,668 | ₩224,695 | ₩219,586 | ₩222,133 | -1.13% | 127.6만 |
|---|
| 2025.11.28 | ₩227,953 | ₩230,326 | ₩225,821 | ₩227,269 | -0.30% | 94.5만 |
|---|
| 2025.11.26 | ₩222,428 | ₩227,832 | ₩222,066 | ₩225,995 | +1.60% | 134만 |
|---|
| 2025.11.25 | ₩224,185 | ₩225,714 | ₩215,885 | ₩219,653 | -2.02% | 162.9만 |
|---|
| 2025.11.24 | ₩215,000 | ₩225,231 | ₩213,136 | ₩223,729 | +4.06% | 253.2만 |
|---|
| 2025.11.21 | ₩215,255 | ₩216,421 | ₩208,362 | ₩213,471 | -0.83% | 211.9만 |
|---|
| 2025.11.20 | ₩233,250 | ₩234,295 | ₩215,013 | ₩215,161 | -7.76% | 207.1만 |
|---|
| 2025.11.19 | ₩222,978 | ₩232,673 | ₩222,938 | ₩226,344 | +1.51% | 229.6만 |
|---|
| 2025.11.18 | ₩216,368 | ₩226,210 | ₩216,073 | ₩223,193 | +3.15% | 245.2만 |
|---|
| 2025.11.17 | ₩221,503 | ₩226,947 | ₩217,534 | ₩218,848 | -1.20% | 149.2만 |
|---|
| 2025.11.14 | ₩216,220 | ₩229,562 | ₩214,624 | ₩221,503 | +2.44% | 208.6만 |
|---|
| 2025.11.13 | ₩224,923 | ₩226,921 | ₩221,168 | ₩222,791 | -0.95% | 272.5만 |
|---|
| 2025.11.12 | ₩219,975 | ₩227,229 | ₩218,433 | ₩226,398 | +2.92% | 204.9만 |
|---|
| 2025.11.11 | ₩220,538 | ₩224,131 | ₩215,563 | ₩218,352 | -0.99% | 201.6만 |
|---|
| 2025.11.10 | ₩235,529 | ₩236,977 | ₩220,042 | ₩223,555 | -5.08% | 222.5만 |
|---|
| 2025.11.07 | ₩221,222 | ₩231,305 | ₩217,226 | ₩231,305 | +4.56% | 253.1만 |
|---|
| 2025.11.06 | ₩226,974 | ₩237,460 | ₩221,181 | ₩228,087 | +0.49% | 329.3만 |
|---|
| 2025.11.05 | ₩224,869 | ₩235,020 | ₩224,547 | ₩232,230 | +3.27% | 304.7만 |
|---|
| 2025.11.04 | ₩230,179 | ₩230,662 | ₩223,796 | ₩225,258 | -2.14% | 183.6만 |
|---|
| 2025.11.03 | ₩232,753 | ₩237,017 | ₩229,522 | ₩233,960 | +0.52% | 159.3만 |
|---|
| 2025.10.31 | ₩235,046 | ₩237,312 | ₩228,436 | ₩230,447 | -1.96% | 156.8만 |
|---|
| 2025.10.30 | ₩236,575 | ₩241,469 | ₩231,801 | ₩232,163 | -1.86% | 176.9만 |
|---|
| 2025.10.29 | ₩232,888 | ₩242,086 | ₩228,623 | ₩239,351 | +2.78% | 248.3만 |
|---|
| 2025.10.28 | ₩232,646 | ₩233,183 | ₩222,375 | ₩231,654 | -0.43% | 247.2만 |
|---|
| 2025.10.27 | ₩231,010 | ₩232,445 | ₩227,698 | ₩231,426 | +0.18% | 160.2만 |
|---|
| 2025.10.24 | ₩224,534 | ₩228,717 | ₩224,038 | ₩228,436 | +1.74% | 159.6만 |
|---|
| 2025.10.23 | ₩216,770 | ₩219,881 | ₩214,960 | ₩219,653 | +1.33% | 222.6만 |
|---|
| 2025.10.22 | ₩219,934 | ₩221,745 | ₩212,278 | ₩215,107 | -2.19% | 291.6만 |
|---|
| 2025.10.21 | ₩223,287 | ₩225,151 | ₩214,799 | ₩219,358 | -1.76% | 207.1만 |
|---|
| 2025.10.20 | ₩230,380 | ₩231,842 | ₩223,005 | ₩223,944 | -2.79% | 176.9만 |
|---|
| 2025.10.17 | ₩226,156 | ₩231,171 | ₩222,428 | ₩226,263 | +0.05% | 209.2만 |
|---|
| 2025.10.16 | ₩232,096 | ₩233,317 | ₩222,241 | ₩227,859 | -1.83% | 218.2만 |
|---|
| 2025.10.15 | ₩225,526 | ₩232,458 | ₩225,083 | ₩229,736 | +1.87% | 211.1만 |
|---|
| 2025.10.14 | ₩222,013 | ₩226,585 | ₩218,687 | ₩222,066 | +0.02% | 168.1만 |
|---|
| 2025.10.13 | ₩220,162 | ₩226,317 | ₩220,122 | ₩226,304 | +2.79% | 196.5만 |
|---|
| 2025.10.10 | ₩224,896 | ₩226,384 | ₩215,054 | ₩215,121 | -4.35% | 184.6만 |
|---|