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 | ₩142,706 | ₩146,046 | ₩141,784 | ₩144,243 | +1.08% | 227.8만 |
| 2026.10.08 | ₩143,615 | ₩146,540 | ₩139,513 | ₩142,038 | -1.10% | 501.3만 |
| 2026.10.07 | ₩134,931 | ₩147,462 | ₩134,931 | ₩145,098 | +7.53% | 538.4만 |
| 2026.10.06 | ₩134,931 | ₩141,237 | ₩133,769 | ₩138,404 | +2.57% | 463만 |
| 2026.10.05 | ₩128,719 | ₩131,257 | ₩126,782 | ₩129,320 | +0.47% | 322.2만 |
| 2026.10.02 | ₩130,429 | ₩131,604 | ₩124,804 | ₩127,223 | -2.46% | 333.7만 |
| 2026.10.01 | ₩128,051 | ₩130,536 | ₩126,327 | ₩129,494 | +1.13% | 264만 |
| 2026.09.30 | ₩129,574 | ₩131,083 | ₩124,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,784 |
| -1.38% |
| 367.5만 |
| 2026.09.29 | ₩130,683 | ₩133,328 | ₩129,226 | ₩129,814 | -0.66% | 240.1만 |
|---|
| 2026.09.28 | ₩133,435 | ₩133,755 | ₩129,400 | ₩129,587 | -2.88% | 285.2만 |
|---|
| 2026.09.25 | ₩131,110 | ₩134,744 | ₩131,110 | ₩134,089 | +2.27% | 261.9만 |
|---|
| 2026.09.24 | ₩133,582 | ₩133,809 | ₩130,255 | ₩130,723 | -2.14% | 264.3만 |
|---|
| 2026.09.23 | ₩136,267 | ₩136,828 | ₩133,769 | ₩134,557 | -1.25% | 254.7만 |
|---|
| 2026.09.22 | ₩138,952 | ₩140,155 | ₩136,948 | ₩137,269 | -1.21% | 246만 |
|---|
| 2026.09.21 | ₩140,034 | ₩140,034 | ₩135,372 | ₩137,977 | -1.47% | 363만 |
|---|
| 2026.09.18 | ₩141,237 | ₩143,080 | ₩138,257 | ₩138,485 | -1.95% | 369.1만 |
|---|
| 2026.09.17 | ₩146,607 | ₩148,624 | ₩141,651 | ₩141,918 | -3.20% | 330.2만 |
|---|
| 2026.09.16 | ₩144,136 | ₩145,365 | ₩142,065 | ₩143,454 | -0.47% | 200.9만 |
|---|
| 2026.09.15 | ₩146,193 | ₩146,487 | ₩140,448 | ₩141,597 | -3.14% | 339.3만 |
|---|
| 2026.09.14 | ₩146,955 | ₩148,918 | ₩143,494 | ₩144,910 | -1.39% | 306.1만 |
|---|
| 2026.09.11 | ₩151,751 | ₩153,621 | ₩149,854 | ₩151,577 | -0.11% | 155.2만 |
|---|
| 2026.09.10 | ₩152,779 | ₩153,581 | ₩148,918 | ₩149,159 | -2.37% | 353.3만 |
|---|
| 2026.09.09 | ₩158,377 | ₩158,885 | ₩153,087 | ₩154,129 | -2.68% | 284만 |
|---|
| 2026.09.08 | ₩161,556 | ₩162,558 | ₩158,323 | ₩159,833 | -1.07% | 257.1만 |
|---|
| 2026.09.04 | ₩148,678 | ₩159,312 | ₩148,678 | ₩159,005 | +6.95% | 339.6만 |
|---|
| 2026.09.03 | ₩149,947 | ₩152,298 | ₩147,115 | ₩149,413 | -0.36% | 232.5만 |
|---|
| 2026.09.02 | ₩147,622 | ₩149,520 | ₩145,325 | ₩148,411 | +0.53% | 210.8만 |
|---|
| 2026.09.01 | ₩146,287 | ₩149,827 | ₩144,737 | ₩146,300 | +0.01% | 218.1만 |
|---|
| 2026.08.31 | ₩147,355 | ₩148,264 | ₩145,004 | ₩147,115 | -0.16% | 357.6만 |
|---|
| 2026.08.28 | ₩153,233 | ₩153,754 | ₩147,823 | ₩148,451 | -3.12% | 216.9만 |
|---|
| 2026.08.27 | ₩155,184 | ₩156,720 | ₩151,283 | ₩152,846 | -1.51% | 202.9만 |
|---|
| 2026.08.26 | ₩152,285 | ₩156,827 | ₩152,285 | ₩155,157 | +1.89% | 164.3만 |
|---|
| 2026.08.25 | ₩152,312 | ₩154,476 | ₩150,829 | ₩151,777 | -0.35% | 296.7만 |
|---|
| 2026.08.24 | ₩151,390 | ₩152,913 | ₩148,691 | ₩149,332 | -1.36% | 477.7만 |
|---|
| 2026.08.21 | ₩155,745 | ₩156,613 | ₩151,043 | ₩151,109 | -2.98% | 287.1만 |
|---|
| 2026.08.20 | ₩160,261 | ₩161,784 | ₩153,501 | ₩154,115 | -3.83% | 279.1만 |
|---|
| 2026.08.19 | ₩155,237 | ₩161,369 | ₩154,436 | ₩161,089 | +3.77% | 228.4만 |
|---|
| 2026.08.18 | ₩162,879 | ₩163,681 | ₩153,741 | ₩154,382 | -5.22% | 262.6만 |
|---|
| 2026.08.17 | ₩170,200 | ₩170,374 | ₩162,144 | ₩163,480 | -3.95% | 195.7만 |
|---|
| 2026.08.14 | ₩160,314 | ₩168,690 | ₩160,314 | ₩168,650 | +5.20% | 144.8만 |
|---|
| 2026.08.13 | ₩160,314 | ₩163,079 | ₩159,526 | ₩159,980 | -0.21% | 125.8만 |
|---|
| 2026.08.12 | ₩162,986 | ₩165,912 | ₩160,220 | ₩161,196 | -1.10% | 222.2만 |
|---|
| 2026.08.11 | ₩159,980 | ₩163,534 | ₩159,579 | ₩160,033 | +0.03% | 193.3만 |
|---|
| 2026.08.10 | ₩157,816 | ₩162,238 | ₩155,718 | ₩158,858 | +0.66% | 220.6만 |
|---|
| 2026.08.07 | ₩158,978 | ₩164,736 | ₩157,455 | ₩157,816 | -0.73% | 360.7만 |
|---|
| 2026.08.06 | ₩162,011 | ₩164,282 | ₩158,804 | ₩159,045 | -1.83% | 347.3만 |
|---|
| 2026.08.05 | ₩158,136 | ₩166,606 | ₩157,348 | ₩161,289 | +1.99% | 611.9만 |
|---|
| 2026.08.04 | ₩187,033 | ₩187,073 | ₩150,294 | ₩156,360 | -16.40% | 1378.1만 |
|---|
| 2026.08.03 | ₩179,952 | ₩187,995 | ₩175,718 | ₩184,989 | +2.80% | 264.7만 |
|---|
| 2026.07.31 | ₩182,464 | ₩184,294 | ₩176,626 | ₩179,405 | -1.68% | 269.6만 |
|---|
| 2026.07.30 | ₩172,338 | ₩181,061 | ₩171,923 | ₩178,977 | +3.85% | 262.5만 |
|---|
| 2026.07.29 | ₩169,532 | ₩171,803 | ₩163,587 | ₩165,965 | -2.10% | 255만 |
|---|
| 2026.07.28 | ₩179,993 | ₩181,128 | ₩169,398 | ₩170,414 | -5.32% | 316.7만 |
|---|
| 2026.07.27 | ₩189,692 | ₩189,732 | ₩180,888 | ₩182,357 | -3.87% | 227.9만 |
|---|
| 2026.07.24 | ₩190,734 | ₩192,631 | ₩186,018 | ₩188,409 | -1.22% | 227만 |
|---|
| 2026.07.23 | ₩185,483 | ₩191,295 | ₩184,147 | ₩191,027 | +2.99% | 293.1만 |
|---|
| 2026.07.22 | ₩175,156 | ₩187,821 | ₩175,156 | ₩187,006 | +6.77% | 261.5만 |
|---|
| 2026.07.21 | ₩177,067 | ₩179,498 | ₩175,090 | ₩175,811 | -0.71% | 178.5만 |
|---|
| 2026.07.20 | ₩173,994 | ₩176,158 | ₩172,578 | ₩174,448 | +0.26% | 199.4만 |
|---|
| 2026.07.17 | ₩174,408 | ₩176,746 | ₩171,696 | ₩172,485 | -1.10% | 296.5만 |
|---|
| 2026.07.16 | ₩183,025 | ₩185,363 | ₩175,437 | ₩177,347 | -3.10% | 220.4만 |
|---|
| 2026.07.15 | ₩187,888 | ₩191,749 | ₩182,371 | ₩184,227 | -1.95% | 199.1만 |
|---|
| 2026.07.14 | ₩190,587 | ₩193,352 | ₩182,838 | ₩184,842 | -3.01% | 179.1만 |
|---|
| 2026.07.13 | ₩185,831 | ₩187,487 | ₩183,787 | ₩186,338 | +0.27% | 148.6만 |
|---|
| 2026.07.10 | ₩189,144 | ₩191,669 | ₩187,340 | ₩187,594 | -0.82% | 108.6만 |
|---|
| 2026.07.09 | ₩187,340 | ₩191,295 | ₩186,218 | ₩187,674 | +0.18% | 181.6만 |
|---|
| 2026.07.08 | ₩184,174 | ₩185,336 | ₩180,661 | ₩183,666 | -0.28% | 228.2만 |
|---|
| 2026.07.07 | ₩188,275 | ₩188,970 | ₩182,424 | ₩184,374 | -2.07% | 200.3만 |
|---|
| 2026.07.06 | ₩185,390 | ₩189,772 | ₩184,361 | ₩188,382 | +1.61% | 231.5만 |
|---|
| 2026.07.02 | ₩188,128 | ₩189,772 | ₩180,567 | ₩182,624 | -2.93% | 300.4만 |
|---|
| 2026.07.01 | ₩194,461 | ₩194,848 | ₩183,666 | ₩188,102 | -3.27% | 342.6만 |
|---|
| 2026.06.30 | ₩199,284 | ₩201,408 | ₩193,940 | ₩195,129 | -2.08% | 231.6만 |
|---|
| 2026.06.29 | ₩199,778 | ₩201,688 | ₩195,289 | ₩199,204 | -0.29% | 255.9만 |
|---|
| 2026.06.26 | ₩193,953 | ₩201,087 | ₩193,713 | ₩199,537 | +2.88% | 664.2만 |
|---|
| 2026.06.25 | ₩192,203 | ₩196,892 | ₩191,709 | ₩196,532 | +2.25% | 324.7만 |
|---|
| 2026.06.24 | ₩183,947 | ₩191,014 | ₩182,825 | ₩189,985 | +3.28% | 325.2만 |
|---|
| 2026.06.23 | ₩179,699 | ₩185,523 | ₩177,681 | ₩183,907 | +2.34% | 226.4만 |
|---|
| 2026.06.22 | ₩180,807 | ₩185,737 | ₩180,807 | ₩185,577 | +2.64% | 530.5만 |
|---|
| 2026.06.18 | ₩177,935 | ₩187,781 | ₩177,935 | ₩180,433 | +1.40% | 378.6만 |
|---|
| 2026.06.17 | ₩175,998 | ₩180,647 | ₩174,769 | ₩176,519 | +0.30% | 162.7만 |
|---|
| 2026.06.16 | ₩174,782 | ₩181,075 | ₩174,355 | ₩176,479 | +0.97% | 186.6만 |
|---|
| 2026.06.15 | ₩171,923 | ₩175,584 | ₩168,904 | ₩174,208 | +1.33% | 190.5만 |
|---|
| 2026.06.12 | ₩167,234 | ₩173,674 | ₩165,524 | ₩167,622 | +0.23% | 248.4만 |
|---|
| 2026.06.11 | ₩161,610 | ₩166,125 | ₩161,049 | ₩165,257 | +2.26% | 203.5만 |
|---|
| 2026.06.10 | ₩170,066 | ₩171,122 | ₩160,461 | ₩161,182 | -5.22% | 383.7만 |
|---|
| 2026.06.09 | ₩172,859 | ₩175,571 | ₩167,595 | ₩173,620 | +0.44% | 188.2만 |
|---|
| 2026.06.08 | ₩172,792 | ₩173,246 | ₩170,080 | ₩170,614 | -1.26% | 182.8만 |
|---|
| 2026.06.05 | ₩175,798 | ₩176,546 | ₩170,774 | ₩172,605 | -1.82% | 173.8만 |
|---|
| 2026.06.04 | ₩178,389 | ₩180,139 | ₩174,943 | ₩178,202 | -0.10% | 138.9만 |
|---|
| 2026.06.03 | ₩176,626 | ₩182,945 | ₩176,305 | ₩178,697 | +1.17% | 251.8만 |
|---|
| 2026.06.02 | ₩173,473 | ₩181,489 | ₩172,485 | ₩178,363 | +2.82% | 274.3만 |
|---|
| 2026.06.01 | ₩175,130 | ₩175,878 | ₩169,813 | ₩172,965 | -1.24% | 264.3만 |
|---|
| 2026.05.29 | ₩181,703 | ₩184,655 | ₩178,897 | ₩179,124 | -1.42% | 357.1만 |
|---|
| 2026.05.28 | ₩181,649 | ₩185,630 | ₩180,447 | ₩183,693 | +1.13% | 225.1만 |
|---|
| 2026.05.27 | ₩186,632 | ₩189,077 | ₩181,796 | ₩184,361 | -1.22% | 249.2만 |
|---|
| 2026.05.26 | ₩187,033 | ₩191,148 | ₩185,537 | ₩187,607 | +0.31% | 267.9만 |
|---|
| 2026.05.22 | ₩183,185 | ₩186,833 | ₩181,916 | ₩183,894 | +0.39% | 214.7만 |
|---|
| 2026.05.21 | ₩177,735 | ₩183,279 | ₩177,200 | ₩182,918 | +2.92% | 270.9만 |
|---|
| 2026.05.20 | ₩169,893 | ₩179,325 | ₩169,666 | ₩178,991 | +5.36% | 370.8만 |
|---|
| 2026.05.19 | ₩165,658 | ₩165,872 | ₩161,944 | ₩165,270 | -0.23% | 314.8만 |
|---|
| 2026.05.18 | ₩170,147 | ₩170,855 | ₩165,872 | ₩167,662 | -1.46% | 250.7만 |
|---|
| 2026.05.15 | ₩176,345 | ₩176,679 | ₩170,521 | ₩170,748 | -3.17% | 272.2만 |
|---|
| 2026.05.14 | ₩174,943 | ₩180,220 | ₩174,609 | ₩179,979 | +2.88% | 278.4만 |
|---|
| 2026.05.13 | ₩183,226 | ₩184,348 | ₩172,658 | ₩175,116 | -4.43% | 506.5만 |
|---|
| 2026.05.12 | ₩181,689 | ₩184,909 | ₩179,071 | ₩183,479 | +0.99% | 327.4만 |
|---|
| 2026.05.11 | ₩184,415 | ₩185,844 | ₩182,985 | ₩183,426 | -0.54% | 288.6만 |
|---|
| 2026.05.08 | ₩191,776 | ₩193,659 | ₩184,040 | ₩184,508 | -3.79% | 247.5만 |
|---|
| 2026.05.07 | ₩201,541 | ₩202,183 | ₩189,104 | ₩189,518 | -5.97% | 435.5만 |
|---|
| 2026.05.06 | ₩204,641 | ₩210,853 | ₩199,057 | ₩201,248 | -1.66% | 388.7만 |
|---|
| 2026.05.05 | ₩208,996 | ₩212,750 | ₩208,528 | ₩210,319 | +0.63% | 243.2만 |
|---|
| 2026.05.04 | ₩204,400 | ₩208,889 | ₩203,519 | ₩206,832 | +1.19% | 188.4만 |
|---|
| 2026.05.01 | ₩206,832 | ₩209,731 | ₩203,265 | ₩204,895 | -0.94% | 238.1만 |
|---|
| 2026.04.30 | ₩201,769 | ₩208,221 | ₩201,501 | ₩207,847 | +3.01% | 207.5만 |
|---|
| 2026.04.29 | ₩206,832 | ₩208,622 | ₩198,589 | ₩199,070 | -3.75% | 182만 |
|---|
| 2026.04.28 | ₩209,156 | ₩212,750 | ₩206,698 | ₩206,818 | -1.12% | 217.2만 |
|---|
| 2026.04.27 | ₩214,941 | ₩215,569 | ₩210,265 | ₩213,952 | -0.46% | 182.5만 |
|---|
| 2026.04.24 | ₩206,885 | ₩214,647 | ₩205,723 | ₩213,498 | +3.20% | 198.6만 |
|---|
| 2026.04.23 | ₩200,620 | ₩206,444 | ₩198,776 | ₩206,444 | +2.90% | 367.1만 |
|---|
| 2026.04.22 | ₩202,784 | ₩204,507 | ₩199,016 | ₩199,858 | -1.44% | 316.6만 |
|---|
| 2026.04.21 | ₩209,410 | ₩211,748 | ₩199,938 | ₩200,205 | -4.40% | 324.1만 |
|---|
| 2026.04.20 | ₩225,963 | ₩226,818 | ₩208,742 | ₩209,985 | -7.07% | 383.1만 |
|---|
| 2026.04.17 | ₩225,776 | ₩228,915 | ₩222,155 | ₩224,079 | -0.75% | 343.3만 |
|---|
| 2026.04.16 | ₩225,388 | ₩228,501 | ₩222,195 | ₩225,108 | -0.12% | 275.5만 |
|---|
| 2026.04.15 | ₩227,218 | ₩227,739 | ₩221,527 | ₩225,041 | -0.96% | 304.9만 |
|---|
| 2026.04.14 | ₩229,837 | ₩234,486 | ₩226,230 | ₩228,394 | -0.63% | 248.7만 |
|---|
| 2026.04.13 | ₩216,397 | ₩227,686 | ₩214,941 | ₩227,432 | +5.10% | 268.3만 |
|---|
| 2026.04.10 | ₩216,664 | ₩222,957 | ₩216,424 | ₩219,189 | +1.17% | 205.3만 |
|---|
| 2026.04.09 | ₩214,660 | ₩223,184 | ₩214,660 | ₩216,130 | +0.68% | 213.3만 |
|---|
| 2026.04.08 | ₩214,367 | ₩215,208 | ₩210,225 | ₩214,153 | -0.10% | 231.3만 |
|---|
| 2026.04.07 | ₩199,310 | ₩204,761 | ₩199,310 | ₩204,481 | +2.59% | 185.6만 |
|---|
| 2026.04.06 | ₩203,666 | ₩205,482 | ₩200,072 | ₩200,125 | -1.74% | 212.7만 |
|---|
| 2026.04.02 | ₩194,848 | ₩204,133 | ₩194,848 | ₩203,986 | +4.69% | 318.3만 |
|---|
| 2026.04.01 | ₩197,627 | ₩201,568 | ₩195,556 | ₩200,259 | +1.33% | 182.9만 |
|---|
| 2026.03.31 | ₩189,825 | ₩196,238 | ₩189,037 | ₩195,236 | +2.85% | 305.3만 |
|---|
| 2026.03.30 | ₩201,047 | ₩202,076 | ₩186,886 | ₩188,676 | -6.15% | 247.1만 |
|---|
| 2026.03.27 | ₩195,436 | ₩201,141 | ₩195,062 | ₩197,373 | +0.99% | 180.1만 |
|---|
| 2026.03.26 | ₩198,936 | ₩201,127 | ₩192,884 | ₩195,236 | -1.86% | 242만 |
|---|
| 2026.03.25 | ₩203,919 | ₩206,832 | ₩200,873 | ₩201,782 | -1.05% | 196.1만 |
|---|
| 2026.03.24 | ₩201,662 | ₩207,152 | ₩200,954 | ₩201,902 | +0.12% | 177.7만 |
|---|
| 2026.03.23 | ₩197,721 | ₩206,671 | ₩196,358 | ₩202,757 | +2.55% | 184.5만 |
|---|
| 2026.03.20 | ₩215,769 | ₩217,092 | ₩193,178 | ₩194,782 | -9.73% | 416.2만 |
|---|
| 2026.03.19 | ₩209,250 | ₩217,733 | ₩206,805 | ₩215,622 | +3.05% | 191.7만 |
|---|
| 2026.03.18 | ₩211,160 | ₩216,985 | ₩209,744 | ₩212,563 | +0.66% | 333만 |
|---|
| 2026.03.17 | ₩205,496 | ₩208,154 | ₩203,893 | ₩206,738 | +0.60% | 182.9만 |
|---|
| 2026.03.16 | ₩208,408 | ₩210,492 | ₩202,637 | ₩203,706 | -2.26% | 222.4만 |
|---|
| 2026.03.13 | ₩206,444 | ₩206,752 | ₩202,076 | ₩204,227 | -1.07% | 177.5만 |
|---|
| 2026.03.12 | ₩195,850 | ₩203,732 | ₩195,383 | ₩203,198 | +3.75% | 259.7만 |
|---|
| 2026.03.11 | ₩206,017 | ₩206,404 | ₩197,093 | ₩198,562 | -3.62% | 337.2만 |
|---|
| 2026.03.10 | ₩208,408 | ₩212,910 | ₩207,072 | ₩207,273 | -0.54% | 284.7만 |
|---|
| 2026.03.09 | ₩201,301 | ₩207,874 | ₩199,057 | ₩207,633 | +3.15% | 317.8만 |
|---|
| 2026.03.06 | ₩212,135 | ₩212,990 | ₩206,030 | ₩206,164 | -2.82% | 455.4만 |
|---|
| 2026.03.05 | ₩216,424 | ₩220,646 | ₩211,120 | ₩214,367 | -0.95% | 407.9만 |
|---|
| 2026.03.04 | ₩216,517 | ₩222,342 | ₩216,290 | ₩218,481 | +0.91% | 906만 |
|---|
| 2026.03.03 | ₩217,559 | ₩219,176 | ₩211,080 | ₩216,504 | -0.49% | 1147만 |
|---|
| 2026.03.02 | ₩234,713 | ₩242,582 | ₩232,509 | ₩234,566 | -0.06% | 177.1만 |
|---|
| 2026.02.27 | ₩240,444 | ₩241,927 | ₩232,736 | ₩239,082 | -0.57% | 261.4만 |
|---|
| 2026.02.26 | ₩244,479 | ₩245,387 | ₩231,894 | ₩242,261 | -0.91% | 236.5만 |
|---|
| 2026.02.25 | ₩249,235 | ₩253,777 | ₩241,660 | ₩245,267 | -1.59% | 264.9만 |
|---|
| 2026.02.24 | ₩231,480 | ₩246,937 | ₩218,775 | ₩245,855 | +6.21% | 375.4만 |
|---|
| 2026.02.23 | ₩237,185 | ₩243,196 | ₩233,938 | ₩235,822 | -0.57% | 219.6만 |
|---|
| 2026.02.20 | ₩233,978 | ₩240,618 | ₩232,455 | ₩239,376 | +2.31% | 218.5만 |
|---|
| 2026.02.19 | ₩227,753 | ₩234,165 | ₩226,657 | ₩233,805 | +2.66% | 162.3만 |
|---|
| 2026.02.18 | ₩233,123 | ₩235,715 | ₩227,846 | ₩228,528 | -1.97% | 151.8만 |
|---|
| 2026.02.17 | ₩231,280 | ₩237,412 | ₩228,260 | ₩231,721 | +0.19% | 241.5만 |
|---|
| 2026.02.13 | ₩216,010 | ₩230,692 | ₩215,809 | ₩230,251 | +6.59% | 334.9만 |
|---|
| 2026.02.12 | ₩216,704 | ₩222,102 | ₩211,695 | ₩216,157 | -0.25% | 253.5만 |
|---|
| 2026.02.11 | ₩211,681 | ₩215,035 | ₩209,236 | ₩214,594 | +1.38% | 166.6만 |
|---|
| 2026.02.10 | ₩209,771 | ₩212,002 | ₩205,750 | ₩208,983 | -0.38% | 175만 |
|---|
| 2026.02.09 | ₩205,963 | ₩211,548 | ₩204,120 | ₩208,034 | +1.01% | 174.4만 |
|---|
| 2026.02.06 | ₩199,003 | ₩205,162 | ₩197,734 | ₩204,828 | +2.93% | 206.4만 |
|---|
| 2026.02.05 | ₩190,213 | ₩196,999 | ₩189,451 | ₩192,965 | +1.45% | 244.1만 |
|---|
| 2026.02.04 | ₩202,944 | ₩205,028 | ₩187,688 | ₩192,363 | -5.21% | 345.3만 |
|---|
| 2026.02.03 | ₩202,543 | ₩206,484 | ₩197,347 | ₩203,305 | +0.38% | 203.9만 |
|---|
| 2026.02.02 | ₩203,211 | ₩204,828 | ₩198,495 | ₩199,204 | -1.97% | 188.7만 |
|---|
| 2026.01.30 | ₩204,547 | ₩209,717 | ₩201,555 | ₩203,906 | -0.31% | 172만 |
|---|
| 2026.01.29 | ₩207,593 | ₩210,011 | ₩201,969 | ₩205,362 | -1.07% | 162.5만 |
|---|
| 2026.01.28 | ₩209,744 | ₩210,412 | ₩204,400 | ₩207,219 | -1.20% | 160.8만 |
|---|
| 2026.01.27 | ₩199,484 | ₩208,969 | ₩199,484 | ₩208,462 | +4.50% | 153.9만 |
|---|
| 2026.01.26 | ₩200,673 | ₩202,169 | ₩199,043 | ₩200,299 | -0.19% | 183.4만 |
|---|
| 2026.01.23 | ₩201,702 | ₩203,385 | ₩196,264 | ₩199,457 | -1.11% | 229.6만 |
|---|
| 2026.01.22 | ₩204,160 | ₩205,148 | ₩199,805 | ₩201,849 | -1.13% | 171.3만 |
|---|
| 2026.01.21 | ₩202,076 | ₩202,958 | ₩196,705 | ₩201,301 | -0.38% | 170.3만 |
|---|
| 2026.01.20 | ₩195,837 | ₩203,853 | ₩194,407 | ₩198,936 | +1.58% | 190.8만 |
|---|
| 2026.01.16 | ₩205,402 | ₩209,450 | ₩198,883 | ₩203,131 | -1.11% | 346.3만 |
|---|
| 2026.01.15 | ₩203,104 | ₩212,750 | ₩202,263 | ₩211,748 | +4.26% | 233.7만 |
|---|
| 2026.01.14 | ₩199,404 | ₩201,221 | ₩197,066 | ₩200,165 | +0.38% | 177.6만 |
|---|
| 2026.01.13 | ₩199,417 | ₩203,532 | ₩198,242 | ₩201,181 | +0.88% | 171.5만 |
|---|
| 2026.01.12 | ₩195,797 | ₩200,045 | ₩195,049 | ₩198,910 | +1.59% | 202.4만 |
|---|
| 2026.01.09 | ₩201,248 | ₩202,784 | ₩197,213 | ₩199,417 | -0.91% | 250.6만 |
|---|
| 2026.01.08 | ₩197,801 | ₩199,043 | ₩189,665 | ₩191,749 | -3.06% | 255만 |
|---|
| 2026.01.07 | ₩210,425 | ₩210,920 | ₩197,988 | ₩198,936 | -5.46% | 262만 |
|---|
| 2026.01.06 | ₩215,369 | ₩215,369 | ₩208,181 | ₩213,258 | -0.98% | 203.9만 |
|---|
| 2026.01.05 | ₩225,094 | ₩227,432 | ₩212,416 | ₩215,876 | -4.10% | 170.1만 |
|---|
| 2026.01.02 | ₩215,863 | ₩222,649 | ₩215,035 | ₩221,981 | +2.83% | 132.9만 |
|---|
| 2025.12.31 | ₩214,874 | ₩215,355 | ₩212,670 | ₩212,737 | -0.99% | 77.7만 |
|---|
| 2025.12.30 | ₩215,689 | ₩216,424 | ₩213,164 | ₩214,326 | -0.63% | 72만 |
|---|
| 2025.12.29 | ₩214,567 | ₩219,176 | ₩214,220 | ₩215,035 | +0.22% | 137.8만 |
|---|
| 2025.12.26 | ₩213,886 | ₩215,783 | ₩211,601 | ₩214,928 | +0.49% | 110만 |
|---|
| 2025.12.24 | ₩210,906 | ₩215,275 | ₩209,664 | ₩214,500 | +1.70% | 55.3만 |
|---|
| 2025.12.23 | ₩209,651 | ₩213,365 | ₩209,277 | ₩211,227 | +0.75% | 129.8만 |
|---|
| 2025.12.22 | ₩211,214 | ₩211,214 | ₩206,217 | ₩209,691 | -0.72% | 126.8만 |
|---|
| 2025.12.19 | ₩206,885 | ₩210,519 | ₩206,671 | ₩208,675 | +0.87% | 389.4만 |
|---|
| 2025.12.18 | ₩206,124 | ₩211,361 | ₩203,185 | ₩206,591 | +0.23% | 221.8만 |
|---|
| 2025.12.17 | ₩214,473 | ₩215,195 | ₩197,694 | ₩199,698 | -6.89% | 474.8만 |
|---|
| 2025.12.16 | ₩213,244 | ₩216,785 | ₩210,345 | ₩213,952 | +0.33% | 153.5만 |
|---|
| 2025.12.15 | ₩216,277 | ₩217,840 | ₩212,777 | ₩213,739 | -1.17% | 167.5만 |
|---|
| 2025.12.12 | ₩229,783 | ₩230,318 | ₩214,527 | ₩215,676 | -6.14% | 201.8만 |
|---|
| 2025.12.11 | ₩220,458 | ₩228,234 | ₩219,457 | ₩227,967 | +3.41% | 155.9만 |
|---|
| 2025.12.10 | ₩223,678 | ₩227,192 | ₩218,094 | ₩224,653 | +0.44% | 163.6만 |
|---|
| 2025.12.09 | ₩220,979 | ₩229,209 | ₩219,510 | ₩222,770 | +0.81% | 182.2만 |
|---|
| 2025.12.08 | ₩219,350 | ₩223,344 | ₩216,704 | ₩219,243 | -0.05% | 163.9만 |
|---|
| 2025.12.05 | ₩225,602 | ₩227,445 | ₩217,479 | ₩217,760 | -3.48% | 186.5만 |
|---|
| 2025.12.04 | ₩221,955 | ₩227,365 | ₩221,768 | ₩226,256 | +1.94% | 136.6만 |
|---|
| 2025.12.03 | ₩218,775 | ₩223,104 | ₩214,046 | ₩222,796 | +1.84% | 129.1만 |
|---|
| 2025.12.02 | ₩223,023 | ₩224,546 | ₩217,439 | ₩219,203 | -1.71% | 144.5만 |
|---|
| 2025.12.01 | ₩223,838 | ₩223,865 | ₩218,775 | ₩221,313 | -1.13% | 127.6만 |
|---|
| 2025.11.28 | ₩227,112 | ₩229,476 | ₩224,987 | ₩226,430 | -0.30% | 94.5만 |
|---|
| 2025.11.26 | ₩221,607 | ₩226,991 | ₩221,247 | ₩225,161 | +1.60% | 134만 |
|---|
| 2025.11.25 | ₩223,357 | ₩224,880 | ₩215,088 | ₩218,842 | -2.02% | 162.9만 |
|---|
| 2025.11.24 | ₩214,206 | ₩224,400 | ₩212,349 | ₩222,903 | +4.06% | 253.2만 |
|---|
| 2025.11.21 | ₩214,460 | ₩215,622 | ₩207,593 | ₩212,683 | -0.83% | 211.9만 |
|---|
| 2025.11.20 | ₩232,388 | ₩233,431 | ₩214,220 | ₩214,367 | -7.76% | 207.1만 |
|---|
| 2025.11.19 | ₩222,155 | ₩231,814 | ₩222,115 | ₩225,508 | +1.51% | 229.6만 |
|---|
| 2025.11.18 | ₩215,569 | ₩225,375 | ₩215,275 | ₩222,369 | +3.15% | 245.2만 |
|---|
| 2025.11.17 | ₩220,686 | ₩226,110 | ₩216,731 | ₩218,040 | -1.20% | 149.2만 |
|---|
| 2025.11.14 | ₩215,422 | ₩228,715 | ₩213,832 | ₩220,686 | +2.44% | 208.6만 |
|---|
| 2025.11.13 | ₩224,092 | ₩226,083 | ₩220,352 | ₩221,968 | -0.95% | 272.5만 |
|---|
| 2025.11.12 | ₩219,163 | ₩226,390 | ₩217,626 | ₩225,562 | +2.92% | 204.9만 |
|---|
| 2025.11.11 | ₩219,724 | ₩223,304 | ₩214,767 | ₩217,546 | -0.99% | 201.6만 |
|---|
| 2025.11.10 | ₩234,660 | ₩236,102 | ₩219,229 | ₩222,730 | -5.08% | 222.5만 |
|---|
| 2025.11.07 | ₩220,405 | ₩230,451 | ₩216,424 | ₩230,451 | +4.56% | 253.1만 |
|---|
| 2025.11.06 | ₩226,136 | ₩236,583 | ₩220,365 | ₩227,245 | +0.49% | 329.3만 |
|---|
| 2025.11.05 | ₩224,039 | ₩234,152 | ₩223,718 | ₩231,373 | +3.27% | 304.7만 |
|---|
| 2025.11.04 | ₩229,329 | ₩229,810 | ₩222,970 | ₩224,426 | -2.14% | 183.6만 |
|---|
| 2025.11.03 | ₩231,894 | ₩236,143 | ₩228,675 | ₩233,097 | +0.52% | 159.3만 |
|---|
| 2025.10.31 | ₩234,179 | ₩236,436 | ₩227,592 | ₩229,596 | -1.96% | 156.8만 |
|---|
| 2025.10.30 | ₩235,702 | ₩240,578 | ₩230,946 | ₩231,306 | -1.86% | 176.9만 |
|---|
| 2025.10.29 | ₩232,028 | ₩241,192 | ₩227,779 | ₩238,467 | +2.78% | 248.3만 |
|---|
| 2025.10.28 | ₩231,787 | ₩232,322 | ₩221,554 | ₩230,799 | -0.43% | 247.2만 |
|---|
| 2025.10.27 | ₩230,157 | ₩231,587 | ₩226,858 | ₩230,572 | +0.18% | 160.2만 |
|---|
| 2025.10.24 | ₩223,705 | ₩227,873 | ₩223,211 | ₩227,592 | +1.74% | 159.6만 |
|---|
| 2025.10.23 | ₩215,970 | ₩219,069 | ₩214,166 | ₩218,842 | +1.33% | 222.6만 |
|---|
| 2025.10.22 | ₩219,123 | ₩220,926 | ₩211,494 | ₩214,313 | -2.19% | 291.6만 |
|---|
| 2025.10.21 | ₩222,462 | ₩224,319 | ₩214,006 | ₩218,548 | -1.76% | 207.1만 |
|---|
| 2025.10.20 | ₩229,530 | ₩230,986 | ₩222,182 | ₩223,117 | -2.79% | 176.9만 |
|---|
| 2025.10.17 | ₩225,321 | ₩230,318 | ₩221,607 | ₩225,428 | +0.05% | 209.2만 |
|---|
| 2025.10.16 | ₩231,240 | ₩232,455 | ₩221,420 | ₩227,018 | -1.83% | 218.2만 |
|---|
| 2025.10.15 | ₩224,693 | ₩231,600 | ₩224,253 | ₩228,888 | +1.87% | 211.1만 |
|---|
| 2025.10.14 | ₩221,193 | ₩225,749 | ₩217,880 | ₩221,247 | +0.02% | 168.1만 |
|---|
| 2025.10.13 | ₩219,350 | ₩225,482 | ₩219,310 | ₩225,468 | +2.79% | 196.5만 |
|---|
| 2025.10.10 | ₩224,066 | ₩225,548 | ₩214,260 | ₩214,326 | -4.35% | 184.6만 |
|---|