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 | ₩142,688 | ₩146,027 | ₩141,766 | ₩144,224 | +1.08% | 227.8만 |
| 2026.10.08 | ₩143,596 | ₩146,522 | ₩139,496 | ₩142,020 | -1.10% | 501.3만 |
| 2026.10.07 | ₩134,914 | ₩147,443 | ₩134,914 | ₩145,079 | +7.53% | 538.4만 |
| 2026.10.06 | ₩134,914 | ₩141,219 | ₩133,752 | ₩138,387 | +2.57% | 463만 |
| 2026.10.05 | ₩128,702 | ₩131,240 | ₩126,766 | ₩129,304 | +0.47% | 322.2만 |
| 2026.10.02 | ₩130,412 | ₩131,588 | ₩124,789 | ₩127,206 | -2.46% | 333.7만 |
| 2026.10.01 | ₩128,035 | ₩130,519 | ₩126,311 | ₩129,477 | +1.13% | 264만 |
| 2026.09.30 | ₩129,557 | ₩131,067 | ₩124,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,767 |
| -1.38% |
| 367.5만 |
| 2026.09.29 | ₩130,666 | ₩133,311 | ₩129,210 | ₩129,798 | -0.66% | 240.1만 |
|---|
| 2026.09.28 | ₩133,418 | ₩133,738 | ₩129,384 | ₩129,571 | -2.88% | 285.2만 |
|---|
| 2026.09.25 | ₩131,093 | ₩134,727 | ₩131,093 | ₩134,072 | +2.27% | 261.9만 |
|---|
| 2026.09.24 | ₩133,565 | ₩133,792 | ₩130,239 | ₩130,706 | -2.14% | 264.3만 |
|---|
| 2026.09.23 | ₩136,250 | ₩136,811 | ₩133,752 | ₩134,540 | -1.25% | 254.7만 |
|---|
| 2026.09.22 | ₩138,934 | ₩140,137 | ₩136,931 | ₩137,251 | -1.21% | 246만 |
|---|
| 2026.09.21 | ₩140,016 | ₩140,016 | ₩135,355 | ₩137,959 | -1.47% | 363만 |
|---|
| 2026.09.18 | ₩141,219 | ₩143,062 | ₩138,240 | ₩138,467 | -1.95% | 369.1만 |
|---|
| 2026.09.17 | ₩146,588 | ₩148,606 | ₩141,633 | ₩141,900 | -3.20% | 330.2만 |
|---|
| 2026.09.16 | ₩144,117 | ₩145,346 | ₩142,047 | ₩143,436 | -0.47% | 200.9만 |
|---|
| 2026.09.15 | ₩146,174 | ₩146,468 | ₩140,431 | ₩141,579 | -3.14% | 339.3만 |
|---|
| 2026.09.14 | ₩146,936 | ₩148,899 | ₩143,476 | ₩144,892 | -1.39% | 306.1만 |
|---|
| 2026.09.11 | ₩151,731 | ₩153,601 | ₩149,834 | ₩151,558 | -0.11% | 155.2만 |
|---|
| 2026.09.10 | ₩152,760 | ₩153,561 | ₩148,899 | ₩149,140 | -2.37% | 353.3만 |
|---|
| 2026.09.09 | ₩158,357 | ₩158,864 | ₩153,067 | ₩154,109 | -2.68% | 284만 |
|---|
| 2026.09.08 | ₩161,536 | ₩162,538 | ₩158,303 | ₩159,813 | -1.07% | 257.1만 |
|---|
| 2026.09.04 | ₩148,659 | ₩159,292 | ₩148,659 | ₩158,985 | +6.95% | 339.6만 |
|---|
| 2026.09.03 | ₩149,928 | ₩152,279 | ₩147,096 | ₩149,394 | -0.36% | 232.5만 |
|---|
| 2026.09.02 | ₩147,604 | ₩149,500 | ₩145,306 | ₩148,392 | +0.53% | 210.8만 |
|---|
| 2026.09.01 | ₩146,268 | ₩149,808 | ₩144,718 | ₩146,281 | +0.01% | 218.1만 |
|---|
| 2026.08.31 | ₩147,337 | ₩148,245 | ₩144,986 | ₩147,096 | -0.16% | 357.6만 |
|---|
| 2026.08.28 | ₩153,214 | ₩153,735 | ₩147,804 | ₩148,432 | -3.12% | 216.9만 |
|---|
| 2026.08.27 | ₩155,164 | ₩156,700 | ₩151,264 | ₩152,827 | -1.51% | 202.9만 |
|---|
| 2026.08.26 | ₩152,266 | ₩156,807 | ₩152,266 | ₩155,137 | +1.89% | 164.3만 |
|---|
| 2026.08.25 | ₩152,292 | ₩154,456 | ₩150,810 | ₩151,758 | -0.35% | 296.7만 |
|---|
| 2026.08.24 | ₩151,371 | ₩152,893 | ₩148,672 | ₩149,313 | -1.36% | 477.7만 |
|---|
| 2026.08.21 | ₩155,725 | ₩156,593 | ₩151,023 | ₩151,090 | -2.98% | 287.1만 |
|---|
| 2026.08.20 | ₩160,240 | ₩161,763 | ₩153,481 | ₩154,096 | -3.83% | 279.1만 |
|---|
| 2026.08.19 | ₩155,218 | ₩161,349 | ₩154,416 | ₩161,068 | +3.77% | 228.4만 |
|---|
| 2026.08.18 | ₩162,858 | ₩163,660 | ₩153,722 | ₩154,363 | -5.22% | 262.6만 |
|---|
| 2026.08.17 | ₩170,178 | ₩170,352 | ₩162,124 | ₩163,459 | -3.95% | 195.7만 |
|---|
| 2026.08.14 | ₩160,294 | ₩168,669 | ₩160,294 | ₩168,629 | +5.20% | 144.8만 |
|---|
| 2026.08.13 | ₩160,294 | ₩163,059 | ₩159,505 | ₩159,960 | -0.21% | 125.8만 |
|---|
| 2026.08.12 | ₩162,965 | ₩165,891 | ₩160,200 | ₩161,175 | -1.10% | 222.2만 |
|---|
| 2026.08.11 | ₩159,960 | ₩163,513 | ₩159,559 | ₩160,013 | +0.03% | 193.3만 |
|---|
| 2026.08.10 | ₩157,796 | ₩162,217 | ₩155,699 | ₩158,838 | +0.66% | 220.6만 |
|---|
| 2026.08.07 | ₩158,958 | ₩164,715 | ₩157,435 | ₩157,796 | -0.73% | 360.7만 |
|---|
| 2026.08.06 | ₩161,990 | ₩164,261 | ₩158,784 | ₩159,025 | -1.83% | 347.3만 |
|---|
| 2026.08.05 | ₩158,116 | ₩166,585 | ₩157,328 | ₩161,269 | +1.99% | 611.9만 |
|---|
| 2026.08.04 | ₩187,009 | ₩187,049 | ₩150,275 | ₩156,340 | -16.40% | 1378.1만 |
|---|
| 2026.08.03 | ₩179,930 | ₩187,971 | ₩175,695 | ₩184,965 | +2.80% | 264.7만 |
|---|
| 2026.07.31 | ₩182,441 | ₩184,271 | ₩176,603 | ₩179,382 | -1.68% | 269.6만 |
|---|
| 2026.07.30 | ₩172,316 | ₩181,038 | ₩171,902 | ₩178,954 | +3.85% | 262.5만 |
|---|
| 2026.07.29 | ₩169,510 | ₩171,781 | ₩163,566 | ₩165,944 | -2.10% | 255만 |
|---|
| 2026.07.28 | ₩179,970 | ₩181,105 | ₩169,377 | ₩170,392 | -5.32% | 316.7만 |
|---|
| 2026.07.27 | ₩189,667 | ₩189,707 | ₩180,865 | ₩182,334 | -3.87% | 227.9만 |
|---|
| 2026.07.24 | ₩190,709 | ₩192,606 | ₩185,994 | ₩188,385 | -1.22% | 227만 |
|---|
| 2026.07.23 | ₩185,460 | ₩191,270 | ₩184,124 | ₩191,003 | +2.99% | 293.1만 |
|---|
| 2026.07.22 | ₩175,134 | ₩187,797 | ₩175,134 | ₩186,982 | +6.77% | 261.5만 |
|---|
| 2026.07.21 | ₩177,044 | ₩179,475 | ₩175,067 | ₩175,789 | -0.71% | 178.5만 |
|---|
| 2026.07.20 | ₩173,972 | ₩176,136 | ₩172,556 | ₩174,426 | +0.26% | 199.4만 |
|---|
| 2026.07.17 | ₩174,386 | ₩176,724 | ₩171,674 | ₩172,463 | -1.10% | 296.5만 |
|---|
| 2026.07.16 | ₩183,002 | ₩185,339 | ₩175,415 | ₩177,325 | -3.10% | 220.4만 |
|---|
| 2026.07.15 | ₩187,864 | ₩191,725 | ₩182,347 | ₩184,204 | -1.95% | 199.1만 |
|---|
| 2026.07.14 | ₩190,562 | ₩193,327 | ₩182,815 | ₩184,819 | -3.01% | 179.1만 |
|---|
| 2026.07.13 | ₩185,807 | ₩187,463 | ₩183,763 | ₩186,315 | +0.27% | 148.6만 |
|---|
| 2026.07.10 | ₩189,120 | ₩191,644 | ₩187,316 | ₩187,570 | -0.82% | 108.6만 |
|---|
| 2026.07.09 | ₩187,316 | ₩191,270 | ₩186,194 | ₩187,650 | +0.18% | 181.6만 |
|---|
| 2026.07.08 | ₩184,151 | ₩185,313 | ₩180,638 | ₩183,643 | -0.28% | 228.2만 |
|---|
| 2026.07.07 | ₩188,251 | ₩188,946 | ₩182,401 | ₩184,351 | -2.07% | 200.3만 |
|---|
| 2026.07.06 | ₩185,366 | ₩189,748 | ₩184,338 | ₩188,358 | +1.61% | 231.5만 |
|---|
| 2026.07.02 | ₩188,105 | ₩189,748 | ₩180,544 | ₩182,601 | -2.93% | 300.4만 |
|---|
| 2026.07.01 | ₩194,436 | ₩194,824 | ₩183,643 | ₩188,078 | -3.27% | 342.6만 |
|---|
| 2026.06.30 | ₩199,258 | ₩201,382 | ₩193,915 | ₩195,104 | -2.08% | 231.6만 |
|---|
| 2026.06.29 | ₩199,753 | ₩201,663 | ₩195,264 | ₩199,178 | -0.29% | 255.9만 |
|---|
| 2026.06.26 | ₩193,929 | ₩201,062 | ₩193,688 | ₩199,512 | +2.88% | 664.2만 |
|---|
| 2026.06.25 | ₩192,179 | ₩196,867 | ₩191,684 | ₩196,507 | +2.25% | 324.7만 |
|---|
| 2026.06.24 | ₩183,924 | ₩190,990 | ₩182,802 | ₩189,961 | +3.28% | 325.2만 |
|---|
| 2026.06.23 | ₩179,676 | ₩185,500 | ₩177,659 | ₩183,883 | +2.34% | 226.4만 |
|---|
| 2026.06.22 | ₩180,784 | ₩185,713 | ₩180,784 | ₩185,553 | +2.64% | 530.5만 |
|---|
| 2026.06.18 | ₩177,913 | ₩187,757 | ₩177,913 | ₩180,410 | +1.40% | 378.6만 |
|---|
| 2026.06.17 | ₩175,976 | ₩180,624 | ₩174,747 | ₩176,497 | +0.30% | 162.7만 |
|---|
| 2026.06.16 | ₩174,760 | ₩181,052 | ₩174,333 | ₩176,457 | +0.97% | 186.6만 |
|---|
| 2026.06.15 | ₩171,902 | ₩175,562 | ₩168,883 | ₩174,186 | +1.33% | 190.5만 |
|---|
| 2026.06.12 | ₩167,213 | ₩173,651 | ₩165,503 | ₩167,600 | +0.23% | 248.4만 |
|---|
| 2026.06.11 | ₩161,589 | ₩166,104 | ₩161,028 | ₩165,236 | +2.26% | 203.5만 |
|---|
| 2026.06.10 | ₩170,045 | ₩171,100 | ₩160,441 | ₩161,162 | -5.22% | 383.7만 |
|---|
| 2026.06.09 | ₩172,837 | ₩175,548 | ₩167,574 | ₩173,598 | +0.44% | 188.2만 |
|---|
| 2026.06.08 | ₩172,770 | ₩173,224 | ₩170,058 | ₩170,592 | -1.26% | 182.8만 |
|---|
| 2026.06.05 | ₩175,775 | ₩176,523 | ₩170,753 | ₩172,583 | -1.82% | 173.8만 |
|---|
| 2026.06.04 | ₩178,367 | ₩180,117 | ₩174,920 | ₩178,180 | -0.10% | 138.9만 |
|---|
| 2026.06.03 | ₩176,603 | ₩182,922 | ₩176,283 | ₩178,674 | +1.17% | 251.8만 |
|---|
| 2026.06.02 | ₩173,451 | ₩181,466 | ₩172,463 | ₩178,340 | +2.82% | 274.3만 |
|---|
| 2026.06.01 | ₩175,107 | ₩175,855 | ₩169,791 | ₩172,943 | -1.24% | 264.3만 |
|---|
| 2026.05.29 | ₩181,679 | ₩184,632 | ₩178,874 | ₩179,101 | -1.42% | 357.1만 |
|---|
| 2026.05.28 | ₩181,626 | ₩185,607 | ₩180,424 | ₩183,670 | +1.13% | 225.1만 |
|---|
| 2026.05.27 | ₩186,608 | ₩189,053 | ₩181,773 | ₩184,338 | -1.22% | 249.2만 |
|---|
| 2026.05.26 | ₩187,009 | ₩191,123 | ₩185,513 | ₩187,584 | +0.31% | 267.9만 |
|---|
| 2026.05.22 | ₩183,162 | ₩186,809 | ₩181,893 | ₩183,870 | +0.39% | 214.7만 |
|---|
| 2026.05.21 | ₩177,712 | ₩183,256 | ₩177,178 | ₩182,895 | +2.92% | 270.9만 |
|---|
| 2026.05.20 | ₩169,871 | ₩179,302 | ₩169,644 | ₩178,968 | +5.36% | 370.8만 |
|---|
| 2026.05.19 | ₩165,637 | ₩165,850 | ₩161,923 | ₩165,249 | -0.23% | 314.8만 |
|---|
| 2026.05.18 | ₩170,125 | ₩170,833 | ₩165,850 | ₩167,640 | -1.46% | 250.7만 |
|---|
| 2026.05.15 | ₩176,323 | ₩176,657 | ₩170,499 | ₩170,726 | -3.17% | 272.2만 |
|---|
| 2026.05.14 | ₩174,920 | ₩180,197 | ₩174,586 | ₩179,956 | +2.88% | 278.4만 |
|---|
| 2026.05.13 | ₩183,202 | ₩184,324 | ₩172,636 | ₩175,094 | -4.43% | 506.5만 |
|---|
| 2026.05.12 | ₩181,666 | ₩184,885 | ₩179,048 | ₩183,456 | +0.99% | 327.4만 |
|---|
| 2026.05.11 | ₩184,391 | ₩185,820 | ₩182,962 | ₩183,403 | -0.54% | 288.6만 |
|---|
| 2026.05.08 | ₩191,751 | ₩193,635 | ₩184,017 | ₩184,485 | -3.79% | 247.5만 |
|---|
| 2026.05.07 | ₩201,516 | ₩202,157 | ₩189,080 | ₩189,494 | -5.97% | 435.5만 |
|---|
| 2026.05.06 | ₩204,615 | ₩210,826 | ₩199,031 | ₩201,222 | -1.66% | 388.7만 |
|---|
| 2026.05.05 | ₩208,969 | ₩212,723 | ₩208,502 | ₩210,292 | +0.63% | 243.2만 |
|---|
| 2026.05.04 | ₩204,374 | ₩208,863 | ₩203,493 | ₩206,805 | +1.19% | 188.4만 |
|---|
| 2026.05.01 | ₩206,805 | ₩209,704 | ₩203,239 | ₩204,869 | -0.94% | 238.1만 |
|---|
| 2026.04.30 | ₩201,743 | ₩208,195 | ₩201,476 | ₩207,821 | +3.01% | 207.5만 |
|---|
| 2026.04.29 | ₩206,805 | ₩208,595 | ₩198,564 | ₩199,045 | -3.75% | 182만 |
|---|
| 2026.04.28 | ₩209,130 | ₩212,723 | ₩206,672 | ₩206,792 | -1.12% | 217.2만 |
|---|
| 2026.04.27 | ₩214,914 | ₩215,541 | ₩210,238 | ₩213,925 | -0.46% | 182.5만 |
|---|
| 2026.04.24 | ₩206,859 | ₩214,620 | ₩205,697 | ₩213,471 | +3.20% | 198.6만 |
|---|
| 2026.04.23 | ₩200,594 | ₩206,418 | ₩198,751 | ₩206,418 | +2.90% | 367.1만 |
|---|
| 2026.04.22 | ₩202,758 | ₩204,481 | ₩198,991 | ₩199,833 | -1.44% | 316.6만 |
|---|
| 2026.04.21 | ₩209,384 | ₩211,721 | ₩199,913 | ₩200,180 | -4.40% | 324.1만 |
|---|
| 2026.04.20 | ₩225,934 | ₩226,789 | ₩208,716 | ₩209,958 | -7.07% | 383.1만 |
|---|
| 2026.04.17 | ₩225,747 | ₩228,886 | ₩222,127 | ₩224,050 | -0.75% | 343.3만 |
|---|
| 2026.04.16 | ₩225,359 | ₩228,472 | ₩222,167 | ₩225,079 | -0.12% | 275.5만 |
|---|
| 2026.04.15 | ₩227,189 | ₩227,710 | ₩221,499 | ₩225,012 | -0.96% | 304.9만 |
|---|
| 2026.04.14 | ₩229,808 | ₩234,456 | ₩226,201 | ₩228,365 | -0.63% | 248.7만 |
|---|
| 2026.04.13 | ₩216,370 | ₩227,657 | ₩214,914 | ₩227,403 | +5.10% | 268.3만 |
|---|
| 2026.04.10 | ₩216,637 | ₩222,928 | ₩216,396 | ₩219,161 | +1.17% | 205.3만 |
|---|
| 2026.04.09 | ₩214,633 | ₩223,155 | ₩214,633 | ₩216,102 | +0.68% | 213.3만 |
|---|
| 2026.04.08 | ₩214,339 | ₩215,181 | ₩210,198 | ₩214,126 | -0.10% | 231.3만 |
|---|
| 2026.04.07 | ₩199,285 | ₩204,735 | ₩199,285 | ₩204,454 | +2.59% | 185.6만 |
|---|
| 2026.04.06 | ₩203,640 | ₩205,456 | ₩200,046 | ₩200,100 | -1.74% | 212.7만 |
|---|
| 2026.04.02 | ₩194,824 | ₩204,107 | ₩194,824 | ₩203,960 | +4.69% | 318.3만 |
|---|
| 2026.04.01 | ₩197,602 | ₩201,542 | ₩195,531 | ₩200,233 | +1.33% | 182.9만 |
|---|
| 2026.03.31 | ₩189,801 | ₩196,213 | ₩189,013 | ₩195,211 | +2.85% | 305.3만 |
|---|
| 2026.03.30 | ₩201,022 | ₩202,050 | ₩186,862 | ₩188,652 | -6.15% | 247.1만 |
|---|
| 2026.03.27 | ₩195,411 | ₩201,115 | ₩195,037 | ₩197,348 | +0.99% | 180.1만 |
|---|
| 2026.03.26 | ₩198,911 | ₩201,102 | ₩192,860 | ₩195,211 | -1.86% | 242만 |
|---|
| 2026.03.25 | ₩203,893 | ₩206,805 | ₩200,848 | ₩201,756 | -1.05% | 196.1만 |
|---|
| 2026.03.24 | ₩201,636 | ₩207,126 | ₩200,928 | ₩201,876 | +0.12% | 177.7만 |
|---|
| 2026.03.23 | ₩197,695 | ₩206,645 | ₩196,333 | ₩202,731 | +2.55% | 184.5만 |
|---|
| 2026.03.20 | ₩215,742 | ₩217,064 | ₩193,154 | ₩194,757 | -9.73% | 416.2만 |
|---|
| 2026.03.19 | ₩209,223 | ₩217,705 | ₩206,779 | ₩215,595 | +3.05% | 191.7만 |
|---|
| 2026.03.18 | ₩211,133 | ₩216,957 | ₩209,717 | ₩212,536 | +0.66% | 333만 |
|---|
| 2026.03.17 | ₩205,470 | ₩208,128 | ₩203,867 | ₩206,712 | +0.60% | 182.9만 |
|---|
| 2026.03.16 | ₩208,382 | ₩210,465 | ₩202,611 | ₩203,680 | -2.26% | 222.4만 |
|---|
| 2026.03.13 | ₩206,418 | ₩206,725 | ₩202,050 | ₩204,201 | -1.07% | 177.5만 |
|---|
| 2026.03.12 | ₩195,825 | ₩203,706 | ₩195,358 | ₩203,172 | +3.75% | 259.7만 |
|---|
| 2026.03.11 | ₩205,991 | ₩206,378 | ₩197,068 | ₩198,537 | -3.62% | 337.2만 |
|---|
| 2026.03.10 | ₩208,382 | ₩212,883 | ₩207,046 | ₩207,246 | -0.54% | 284.7만 |
|---|
| 2026.03.09 | ₩201,275 | ₩207,847 | ₩199,031 | ₩207,607 | +3.15% | 317.8만 |
|---|
| 2026.03.06 | ₩212,108 | ₩212,963 | ₩206,004 | ₩206,138 | -2.82% | 455.4만 |
|---|
| 2026.03.05 | ₩216,396 | ₩220,617 | ₩211,093 | ₩214,339 | -0.95% | 407.9만 |
|---|
| 2026.03.04 | ₩216,490 | ₩222,314 | ₩216,263 | ₩218,453 | +0.91% | 906만 |
|---|
| 2026.03.03 | ₩217,532 | ₩219,148 | ₩211,053 | ₩216,477 | -0.49% | 1147만 |
|---|
| 2026.03.02 | ₩234,683 | ₩242,551 | ₩232,479 | ₩234,536 | -0.06% | 177.1만 |
|---|
| 2026.02.27 | ₩240,414 | ₩241,896 | ₩232,706 | ₩239,051 | -0.57% | 261.4만 |
|---|
| 2026.02.26 | ₩244,448 | ₩245,356 | ₩231,865 | ₩242,230 | -0.91% | 236.5만 |
|---|
| 2026.02.25 | ₩249,203 | ₩253,745 | ₩241,629 | ₩245,236 | -1.59% | 264.9만 |
|---|
| 2026.02.24 | ₩231,451 | ₩246,906 | ₩218,747 | ₩245,824 | +6.21% | 375.4만 |
|---|
| 2026.02.23 | ₩237,154 | ₩243,165 | ₩233,908 | ₩235,792 | -0.57% | 219.6만 |
|---|
| 2026.02.20 | ₩233,949 | ₩240,587 | ₩232,426 | ₩239,345 | +2.31% | 218.5만 |
|---|
| 2026.02.19 | ₩227,724 | ₩234,136 | ₩226,628 | ₩233,775 | +2.66% | 162.3만 |
|---|
| 2026.02.18 | ₩233,094 | ₩235,685 | ₩227,817 | ₩228,499 | -1.97% | 151.8만 |
|---|
| 2026.02.17 | ₩231,250 | ₩237,381 | ₩228,231 | ₩231,691 | +0.19% | 241.5만 |
|---|
| 2026.02.13 | ₩215,982 | ₩230,662 | ₩215,782 | ₩230,222 | +6.59% | 334.9만 |
|---|
| 2026.02.12 | ₩216,677 | ₩222,073 | ₩211,668 | ₩216,129 | -0.25% | 253.5만 |
|---|
| 2026.02.11 | ₩211,654 | ₩215,007 | ₩209,210 | ₩214,566 | +1.38% | 166.6만 |
|---|
| 2026.02.10 | ₩209,744 | ₩211,975 | ₩205,723 | ₩208,956 | -0.38% | 175만 |
|---|
| 2026.02.09 | ₩205,937 | ₩211,521 | ₩204,094 | ₩208,008 | +1.01% | 174.4만 |
|---|
| 2026.02.06 | ₩198,978 | ₩205,136 | ₩197,709 | ₩204,802 | +2.93% | 206.4만 |
|---|
| 2026.02.05 | ₩190,188 | ₩196,974 | ₩189,427 | ₩192,940 | +1.45% | 244.1만 |
|---|
| 2026.02.04 | ₩202,918 | ₩205,002 | ₩187,664 | ₩192,339 | -5.21% | 345.3만 |
|---|
| 2026.02.03 | ₩202,518 | ₩206,458 | ₩197,321 | ₩203,279 | +0.38% | 203.9만 |
|---|
| 2026.02.02 | ₩203,185 | ₩204,802 | ₩198,470 | ₩199,178 | -1.97% | 188.7만 |
|---|
| 2026.01.30 | ₩204,521 | ₩209,691 | ₩201,529 | ₩203,880 | -0.31% | 172만 |
|---|
| 2026.01.29 | ₩207,567 | ₩209,985 | ₩201,943 | ₩205,336 | -1.07% | 162.5만 |
|---|
| 2026.01.28 | ₩209,717 | ₩210,385 | ₩204,374 | ₩207,193 | -1.20% | 160.8만 |
|---|
| 2026.01.27 | ₩199,459 | ₩208,943 | ₩199,459 | ₩208,435 | +4.50% | 153.9만 |
|---|
| 2026.01.26 | ₩200,648 | ₩202,144 | ₩199,018 | ₩200,273 | -0.19% | 183.4만 |
|---|
| 2026.01.23 | ₩201,676 | ₩203,359 | ₩196,239 | ₩199,432 | -1.11% | 229.6만 |
|---|
| 2026.01.22 | ₩204,134 | ₩205,122 | ₩199,779 | ₩201,823 | -1.13% | 171.3만 |
|---|
| 2026.01.21 | ₩202,050 | ₩202,932 | ₩196,680 | ₩201,275 | -0.38% | 170.3만 |
|---|
| 2026.01.20 | ₩195,812 | ₩203,827 | ₩194,383 | ₩198,911 | +1.58% | 190.8만 |
|---|
| 2026.01.16 | ₩205,376 | ₩209,424 | ₩198,858 | ₩203,105 | -1.11% | 346.3만 |
|---|
| 2026.01.15 | ₩203,079 | ₩212,723 | ₩202,237 | ₩211,721 | +4.26% | 233.7만 |
|---|
| 2026.01.14 | ₩199,379 | ₩201,195 | ₩197,041 | ₩200,140 | +0.38% | 177.6만 |
|---|
| 2026.01.13 | ₩199,392 | ₩203,506 | ₩198,216 | ₩201,155 | +0.88% | 171.5만 |
|---|
| 2026.01.12 | ₩195,772 | ₩200,020 | ₩195,024 | ₩198,884 | +1.59% | 202.4만 |
|---|
| 2026.01.09 | ₩201,222 | ₩202,758 | ₩197,188 | ₩199,392 | -0.91% | 250.6만 |
|---|
| 2026.01.08 | ₩197,776 | ₩199,018 | ₩189,641 | ₩191,725 | -3.06% | 255만 |
|---|
| 2026.01.07 | ₩210,399 | ₩210,893 | ₩197,963 | ₩198,911 | -5.46% | 262만 |
|---|
| 2026.01.06 | ₩215,341 | ₩215,341 | ₩208,155 | ₩213,231 | -0.98% | 203.9만 |
|---|
| 2026.01.05 | ₩225,066 | ₩227,403 | ₩212,389 | ₩215,849 | -4.10% | 170.1만 |
|---|
| 2026.01.02 | ₩215,835 | ₩222,621 | ₩215,007 | ₩221,953 | +2.83% | 132.9만 |
|---|
| 2025.12.31 | ₩214,847 | ₩215,328 | ₩212,643 | ₩212,710 | -0.99% | 77.7만 |
|---|
| 2025.12.30 | ₩215,662 | ₩216,396 | ₩213,137 | ₩214,299 | -0.63% | 72만 |
|---|
| 2025.12.29 | ₩214,540 | ₩219,148 | ₩214,192 | ₩215,007 | +0.22% | 137.8만 |
|---|
| 2025.12.26 | ₩213,858 | ₩215,755 | ₩211,574 | ₩214,900 | +0.49% | 110만 |
|---|
| 2025.12.24 | ₩210,880 | ₩215,248 | ₩209,637 | ₩214,473 | +1.70% | 55.3만 |
|---|
| 2025.12.23 | ₩209,624 | ₩213,337 | ₩209,250 | ₩211,200 | +0.75% | 129.8만 |
|---|
| 2025.12.22 | ₩211,187 | ₩211,187 | ₩206,191 | ₩209,664 | -0.72% | 126.8만 |
|---|
| 2025.12.19 | ₩206,859 | ₩210,492 | ₩206,645 | ₩208,649 | +0.87% | 389.4만 |
|---|
| 2025.12.18 | ₩206,097 | ₩211,334 | ₩203,159 | ₩206,565 | +0.23% | 221.8만 |
|---|
| 2025.12.17 | ₩214,446 | ₩215,167 | ₩197,669 | ₩199,672 | -6.89% | 474.8만 |
|---|
| 2025.12.16 | ₩213,217 | ₩216,757 | ₩210,319 | ₩213,925 | +0.33% | 153.5만 |
|---|
| 2025.12.15 | ₩216,249 | ₩217,812 | ₩212,750 | ₩213,711 | -1.17% | 167.5만 |
|---|
| 2025.12.12 | ₩229,754 | ₩230,288 | ₩214,500 | ₩215,648 | -6.14% | 201.8만 |
|---|
| 2025.12.11 | ₩220,430 | ₩228,205 | ₩219,429 | ₩227,937 | +3.41% | 155.9만 |
|---|
| 2025.12.10 | ₩223,650 | ₩227,163 | ₩218,066 | ₩224,625 | +0.44% | 163.6만 |
|---|
| 2025.12.09 | ₩220,951 | ₩229,180 | ₩219,482 | ₩222,741 | +0.81% | 182.2만 |
|---|
| 2025.12.08 | ₩219,322 | ₩223,316 | ₩216,677 | ₩219,215 | -0.05% | 163.9만 |
|---|
| 2025.12.05 | ₩225,573 | ₩227,417 | ₩217,452 | ₩217,732 | -3.48% | 186.5만 |
|---|
| 2025.12.04 | ₩221,926 | ₩227,336 | ₩221,739 | ₩226,228 | +1.94% | 136.6만 |
|---|
| 2025.12.03 | ₩218,747 | ₩223,075 | ₩214,019 | ₩222,768 | +1.84% | 129.1만 |
|---|
| 2025.12.02 | ₩222,995 | ₩224,518 | ₩217,412 | ₩219,175 | -1.71% | 144.5만 |
|---|
| 2025.12.01 | ₩223,810 | ₩223,837 | ₩218,747 | ₩221,285 | -1.13% | 127.6만 |
|---|
| 2025.11.28 | ₩227,083 | ₩229,447 | ₩224,959 | ₩226,401 | -0.30% | 94.5만 |
|---|
| 2025.11.26 | ₩221,579 | ₩226,962 | ₩221,219 | ₩225,132 | +1.60% | 134만 |
|---|
| 2025.11.25 | ₩223,329 | ₩224,852 | ₩215,061 | ₩218,814 | -2.02% | 162.9만 |
|---|
| 2025.11.24 | ₩214,179 | ₩224,371 | ₩212,322 | ₩222,875 | +4.06% | 253.2만 |
|---|
| 2025.11.21 | ₩214,433 | ₩215,595 | ₩207,567 | ₩212,656 | -0.83% | 211.9만 |
|---|
| 2025.11.20 | ₩232,359 | ₩233,401 | ₩214,192 | ₩214,339 | -7.76% | 207.1만 |
|---|
| 2025.11.19 | ₩222,127 | ₩231,785 | ₩222,087 | ₩225,480 | +1.51% | 229.6만 |
|---|
| 2025.11.18 | ₩215,541 | ₩225,346 | ₩215,248 | ₩222,341 | +3.15% | 245.2만 |
|---|
| 2025.11.17 | ₩220,658 | ₩226,081 | ₩216,704 | ₩218,013 | -1.20% | 149.2만 |
|---|
| 2025.11.14 | ₩215,395 | ₩228,686 | ₩213,805 | ₩220,658 | +2.44% | 208.6만 |
|---|
| 2025.11.13 | ₩224,064 | ₩226,054 | ₩220,324 | ₩221,940 | -0.95% | 272.5만 |
|---|
| 2025.11.12 | ₩219,135 | ₩226,361 | ₩217,599 | ₩225,533 | +2.92% | 204.9만 |
|---|
| 2025.11.11 | ₩219,696 | ₩223,276 | ₩214,740 | ₩217,518 | -0.99% | 201.6만 |
|---|
| 2025.11.10 | ₩234,630 | ₩236,072 | ₩219,202 | ₩222,701 | -5.08% | 222.5만 |
|---|
| 2025.11.07 | ₩220,377 | ₩230,422 | ₩216,396 | ₩230,422 | +4.56% | 253.1만 |
|---|
| 2025.11.06 | ₩226,107 | ₩236,553 | ₩220,337 | ₩227,216 | +0.49% | 329.3만 |
|---|
| 2025.11.05 | ₩224,010 | ₩234,122 | ₩223,690 | ₩231,344 | +3.27% | 304.7만 |
|---|
| 2025.11.04 | ₩229,300 | ₩229,781 | ₩222,942 | ₩224,398 | -2.14% | 183.6만 |
|---|
| 2025.11.03 | ₩231,865 | ₩236,112 | ₩228,645 | ₩233,067 | +0.52% | 159.3만 |
|---|
| 2025.10.31 | ₩234,149 | ₩236,406 | ₩227,563 | ₩229,567 | -1.96% | 156.8만 |
|---|
| 2025.10.30 | ₩235,672 | ₩240,547 | ₩230,916 | ₩231,277 | -1.86% | 176.9만 |
|---|
| 2025.10.29 | ₩231,998 | ₩241,162 | ₩227,750 | ₩238,437 | +2.78% | 248.3만 |
|---|
| 2025.10.28 | ₩231,758 | ₩232,292 | ₩221,526 | ₩230,769 | -0.43% | 247.2만 |
|---|
| 2025.10.27 | ₩230,128 | ₩231,557 | ₩226,829 | ₩230,542 | +0.18% | 160.2만 |
|---|
| 2025.10.24 | ₩223,676 | ₩227,844 | ₩223,182 | ₩227,563 | +1.74% | 159.6만 |
|---|
| 2025.10.23 | ₩215,942 | ₩219,041 | ₩214,139 | ₩218,814 | +1.33% | 222.6만 |
|---|
| 2025.10.22 | ₩219,095 | ₩220,898 | ₩211,467 | ₩214,286 | -2.19% | 291.6만 |
|---|
| 2025.10.21 | ₩222,434 | ₩224,291 | ₩213,979 | ₩218,520 | -1.76% | 207.1만 |
|---|
| 2025.10.20 | ₩229,500 | ₩230,956 | ₩222,154 | ₩223,089 | -2.79% | 176.9만 |
|---|
| 2025.10.17 | ₩225,293 | ₩230,288 | ₩221,579 | ₩225,400 | +0.05% | 209.2만 |
|---|
| 2025.10.16 | ₩231,210 | ₩232,426 | ₩221,392 | ₩226,989 | -1.83% | 218.2만 |
|---|
| 2025.10.15 | ₩224,665 | ₩231,571 | ₩224,224 | ₩228,859 | +1.87% | 211.1만 |
|---|
| 2025.10.14 | ₩221,165 | ₩225,720 | ₩217,852 | ₩221,219 | +0.02% | 168.1만 |
|---|
| 2025.10.13 | ₩219,322 | ₩225,453 | ₩219,282 | ₩225,440 | +2.79% | 196.5만 |
|---|
| 2025.10.10 | ₩224,037 | ₩225,520 | ₩214,232 | ₩214,299 | -4.35% | 184.6만 |
|---|