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 | ₩142,677 | ₩146,017 | ₩141,756 | ₩144,213 | +1.08% | 227.8만 |
| 2026.10.08 | ₩143,586 | ₩146,511 | ₩139,485 | ₩142,009 | -1.10% | 501.3만 |
| 2026.10.07 | ₩134,904 | ₩147,432 | ₩134,904 | ₩145,068 | +7.53% | 538.4만 |
| 2026.10.06 | ₩134,904 | ₩141,201 | ₩134,002 | ₩137,949 | +2.26% | 357.5만 |
| 2026.10.05 | ₩128,693 | ₩131,231 | ₩126,756 | ₩129,294 | +0.47% | 322.2만 |
| 2026.10.02 | ₩130,402 | ₩131,578 | ₩124,779 | ₩127,197 | -2.46% | 333.7만 |
| 2026.10.01 | ₩128,025 | ₩130,509 | ₩126,302 | ₩129,467 | +1.13% | 264만 |
| 2026.09.30 | ₩129,548 | ₩131,057 | ₩124,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,758 |
| -1.38% |
| 367.5만 |
| 2026.09.29 | ₩130,656 | ₩133,301 | ₩129,200 | ₩129,788 | -0.66% | 240.1만 |
|---|
| 2026.09.28 | ₩133,408 | ₩133,728 | ₩129,374 | ₩129,561 | -2.88% | 284.2만 |
|---|
| 2026.09.25 | ₩131,084 | ₩134,717 | ₩131,084 | ₩134,062 | +2.27% | 261.9만 |
|---|
| 2026.09.24 | ₩133,555 | ₩133,782 | ₩130,229 | ₩130,696 | -2.14% | 264.3만 |
|---|
| 2026.09.23 | ₩136,239 | ₩136,800 | ₩133,742 | ₩134,530 | -1.25% | 254.7만 |
|---|
| 2026.09.22 | — | — | — | ₩138,396 | — | — |
|---|
| 2026.09.21 | ₩140,006 | ₩140,006 | ₩135,344 | ₩137,949 | -1.47% | 363만 |
|---|
| 2026.09.18 | ₩141,208 | ₩143,051 | ₩138,230 | ₩138,457 | -1.95% | 369.1만 |
|---|
| 2026.09.17 | — | — | — | ₩141,889 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩143,425 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩141,569 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩144,881 | — | — |
|---|
| 2026.08.27 | ₩155,153 | ₩156,689 | ₩151,252 | ₩152,815 | -1.51% | 202.9만 |
|---|
| 2026.08.26 | ₩152,254 | ₩156,795 | ₩152,254 | ₩155,126 | +1.89% | 164.3만 |
|---|
| 2026.08.25 | ₩152,281 | ₩154,445 | ₩150,798 | ₩151,747 | -0.35% | 296.7만 |
|---|
| 2026.08.24 | ₩151,359 | ₩152,882 | ₩148,661 | ₩149,302 | -1.36% | 477.7만 |
|---|
| 2026.08.21 | ₩155,714 | ₩156,582 | ₩151,012 | ₩151,079 | -2.98% | 287.1만 |
|---|
| 2026.08.20 | ₩160,228 | ₩161,751 | ₩153,470 | ₩154,084 | -3.83% | 279.1만 |
|---|
| 2026.08.19 | ₩155,206 | ₩161,337 | ₩154,405 | ₩161,056 | +3.77% | 228.4만 |
|---|
| 2026.08.18 | ₩162,846 | ₩163,648 | ₩153,710 | ₩154,351 | -5.22% | 262.6만 |
|---|
| 2026.08.17 | ₩170,166 | ₩170,339 | ₩162,111 | ₩163,447 | -3.95% | 195.7만 |
|---|
| 2026.08.14 | ₩160,282 | ₩168,656 | ₩160,282 | ₩168,616 | +5.20% | 144.8만 |
|---|
| 2026.08.13 | ₩160,282 | ₩163,046 | ₩159,494 | ₩159,948 | -0.21% | 125.8만 |
|---|
| 2026.08.12 | ₩162,953 | ₩165,878 | ₩160,188 | ₩161,163 | -1.10% | 222.2만 |
|---|
| 2026.08.11 | ₩159,948 | ₩163,501 | ₩159,547 | ₩160,001 | +0.03% | 193.3만 |
|---|
| 2026.08.10 | ₩157,784 | ₩162,205 | ₩155,687 | ₩158,826 | +0.66% | 220.6만 |
|---|
| 2026.08.07 | ₩158,946 | ₩164,703 | ₩157,423 | ₩157,784 | -0.73% | 360.7만 |
|---|
| 2026.08.06 | ₩161,978 | ₩164,249 | ₩158,772 | ₩159,013 | -1.83% | 347.3만 |
|---|
| 2026.08.05 | ₩158,104 | ₩166,573 | ₩157,316 | ₩161,257 | +1.99% | 611.9만 |
|---|
| 2026.08.04 | ₩186,995 | ₩187,035 | ₩150,264 | ₩156,328 | -16.40% | 1378.1만 |
|---|
| 2026.08.03 | ₩179,916 | ₩187,957 | ₩175,682 | ₩184,952 | +2.80% | 264.7만 |
|---|
| 2026.07.31 | ₩182,427 | ₩184,257 | ₩176,590 | ₩179,368 | -1.68% | 269.6만 |
|---|
| 2026.07.30 | ₩172,303 | ₩181,025 | ₩171,889 | ₩178,941 | +3.85% | 262.5만 |
|---|
| 2026.07.29 | ₩169,498 | ₩171,768 | ₩163,554 | ₩165,932 | -2.10% | 255만 |
|---|
| 2026.07.28 | ₩179,956 | ₩181,091 | ₩169,364 | ₩170,379 | -5.32% | 316.7만 |
|---|
| 2026.07.27 | ₩189,653 | ₩189,693 | ₩180,851 | ₩182,320 | -3.87% | 227.9만 |
|---|
| 2026.07.24 | ₩190,695 | ₩192,592 | ₩185,980 | ₩188,371 | -1.22% | 227만 |
|---|
| 2026.07.23 | ₩185,446 | ₩191,256 | ₩184,110 | ₩190,989 | +2.99% | 293.1만 |
|---|
| 2026.07.22 | ₩175,121 | ₩187,783 | ₩175,121 | ₩186,968 | +6.77% | 261.5만 |
|---|
| 2026.07.21 | ₩177,031 | ₩179,462 | ₩175,054 | ₩175,775 | -0.71% | 178.5만 |
|---|
| 2026.07.20 | ₩173,959 | ₩176,123 | ₩172,543 | ₩174,413 | +0.26% | 199.4만 |
|---|
| 2026.07.17 | ₩174,373 | ₩176,710 | ₩171,662 | ₩172,450 | -1.10% | 296.5만 |
|---|
| 2026.07.16 | ₩182,988 | ₩185,326 | ₩175,402 | ₩177,312 | -3.10% | 220.4만 |
|---|
| 2026.07.15 | ₩187,850 | ₩191,710 | ₩182,334 | ₩184,190 | -1.95% | 199.1만 |
|---|
| 2026.07.14 | ₩190,548 | ₩193,313 | ₩182,801 | ₩184,805 | -3.01% | 179.1만 |
|---|
| 2026.07.13 | ₩185,793 | ₩187,449 | ₩183,750 | ₩186,301 | +0.27% | 148.6만 |
|---|
| 2026.07.10 | ₩189,106 | ₩191,630 | ₩187,302 | ₩187,556 | -0.82% | 108.6만 |
|---|
| 2026.07.09 | ₩187,302 | ₩191,256 | ₩186,180 | ₩187,636 | +0.18% | 181.6만 |
|---|
| 2026.07.08 | ₩184,137 | ₩185,299 | ₩180,624 | ₩183,629 | -0.28% | 228.2만 |
|---|
| 2026.07.07 | ₩188,237 | ₩188,932 | ₩182,387 | ₩184,337 | -2.07% | 200.3만 |
|---|
| 2026.07.06 | ₩185,352 | ₩189,733 | ₩184,324 | ₩188,344 | +1.61% | 231.5만 |
|---|
| 2026.07.02 | ₩188,090 | ₩189,733 | ₩180,531 | ₩182,587 | -2.93% | 300.4만 |
|---|
| 2026.07.01 | ₩194,422 | ₩194,809 | ₩183,629 | ₩188,064 | -3.27% | 342.6만 |
|---|
| 2026.06.30 | ₩199,243 | ₩201,367 | ₩193,901 | ₩195,089 | -2.08% | 231.6만 |
|---|
| 2026.06.29 | ₩199,738 | ₩201,648 | ₩195,250 | ₩199,163 | -0.29% | 255.9만 |
|---|
| 2026.06.26 | ₩193,914 | ₩201,047 | ₩193,674 | ₩199,497 | +2.88% | 664.2만 |
|---|
| 2026.06.25 | ₩192,164 | ₩196,853 | ₩191,670 | ₩196,492 | +2.25% | 324.7만 |
|---|
| 2026.06.24 | ₩183,910 | ₩190,976 | ₩182,788 | ₩189,947 | +3.28% | 325.2만 |
|---|
| 2026.06.23 | ₩179,662 | ₩185,486 | ₩177,645 | ₩183,870 | +2.34% | 226.4만 |
|---|
| 2026.06.22 | ₩180,771 | ₩185,700 | ₩180,771 | ₩185,539 | +2.64% | 530.5만 |
|---|
| 2026.06.18 | ₩177,899 | ₩187,743 | ₩177,899 | ₩180,397 | +1.40% | 378.6만 |
|---|
| 2026.06.17 | ₩175,962 | ₩180,611 | ₩174,734 | ₩176,483 | +0.30% | 162.7만 |
|---|
| 2026.06.16 | ₩174,747 | ₩181,038 | ₩174,320 | ₩176,443 | +0.97% | 186.6만 |
|---|
| 2026.06.15 | ₩171,889 | ₩175,548 | ₩168,870 | ₩174,173 | +1.33% | 190.5만 |
|---|
| 2026.06.12 | ₩167,200 | ₩173,638 | ₩165,491 | ₩167,588 | +0.23% | 248.4만 |
|---|
| 2026.06.11 | ₩161,577 | ₩166,092 | ₩161,016 | ₩165,224 | +2.26% | 203.5만 |
|---|
| 2026.06.10 | ₩170,032 | ₩171,087 | ₩160,429 | ₩161,150 | -5.22% | 383.7만 |
|---|
| 2026.06.09 | ₩172,824 | ₩175,535 | ₩167,561 | ₩173,585 | +0.44% | 188.2만 |
|---|
| 2026.06.08 | ₩172,757 | ₩173,211 | ₩170,045 | ₩170,580 | -1.26% | 182.8만 |
|---|
| 2026.06.05 | ₩175,762 | ₩176,510 | ₩170,740 | ₩172,570 | -1.82% | 173.8만 |
|---|
| 2026.06.04 | ₩178,353 | ₩180,103 | ₩174,907 | ₩178,166 | -0.10% | 138.9만 |
|---|
| 2026.06.03 | ₩176,590 | ₩182,908 | ₩176,270 | ₩178,661 | +1.17% | 251.8만 |
|---|
| 2026.06.02 | ₩173,438 | ₩181,452 | ₩172,450 | ₩178,327 | +2.82% | 274.3만 |
|---|
| 2026.06.01 | ₩175,094 | ₩175,842 | ₩169,778 | ₩172,930 | -1.24% | 264.3만 |
|---|
| 2026.05.29 | ₩181,666 | ₩184,618 | ₩178,861 | ₩179,088 | -1.42% | 357.1만 |
|---|
| 2026.05.28 | ₩181,612 | ₩185,593 | ₩180,410 | ₩183,656 | +1.13% | 225.1만 |
|---|
| 2026.05.27 | ₩186,594 | ₩189,039 | ₩181,759 | ₩184,324 | -1.22% | 249.2만 |
|---|
| 2026.05.26 | ₩186,995 | ₩191,109 | ₩185,499 | ₩187,570 | +0.31% | 267.9만 |
|---|
| 2026.05.22 | ₩183,148 | ₩186,795 | ₩181,880 | ₩183,856 | +0.39% | 214.7만 |
|---|
| 2026.05.21 | ₩177,699 | ₩183,242 | ₩177,165 | ₩182,881 | +2.92% | 270.9만 |
|---|
| 2026.05.20 | ₩169,858 | ₩179,288 | ₩169,631 | ₩178,954 | +5.36% | 370.8만 |
|---|
| 2026.05.19 | ₩165,624 | ₩165,838 | ₩161,911 | ₩165,237 | -0.23% | 314.8만 |
|---|
| 2026.05.18 | ₩170,112 | ₩170,820 | ₩165,838 | ₩167,628 | -1.46% | 250.7만 |
|---|
| 2026.05.15 | ₩176,310 | ₩176,644 | ₩170,486 | ₩170,713 | -3.17% | 272.2만 |
|---|
| 2026.05.14 | ₩174,907 | ₩180,183 | ₩174,573 | ₩179,943 | +2.88% | 278.4만 |
|---|
| 2026.05.13 | ₩183,189 | ₩184,310 | ₩172,623 | ₩175,081 | -4.43% | 506.5만 |
|---|
| 2026.05.12 | ₩181,652 | ₩184,871 | ₩179,035 | ₩183,442 | +0.99% | 327.4만 |
|---|
| 2026.05.11 | ₩184,377 | ₩185,806 | ₩182,948 | ₩183,389 | -0.54% | 288.6만 |
|---|
| 2026.05.08 | ₩191,737 | ₩193,620 | ₩184,003 | ₩184,471 | -3.79% | 247.5만 |
|---|
| 2026.05.07 | ₩201,501 | ₩202,142 | ₩189,066 | ₩189,480 | -5.97% | 435.5만 |
|---|
| 2026.05.06 | ₩204,599 | ₩210,810 | ₩199,016 | ₩201,207 | -1.66% | 388.7만 |
|---|
| 2026.05.05 | ₩208,954 | ₩212,707 | ₩208,486 | ₩210,276 | +0.63% | 243.2만 |
|---|
| 2026.05.04 | ₩204,359 | ₩208,847 | ₩203,477 | ₩206,790 | +1.19% | 188.4만 |
|---|
| 2026.05.01 | ₩206,790 | ₩209,688 | ₩203,224 | ₩204,853 | -0.94% | 238.1만 |
|---|
| 2026.04.30 | ₩201,728 | ₩208,179 | ₩201,461 | ₩207,805 | +3.01% | 207.5만 |
|---|
| 2026.04.29 | ₩206,790 | ₩208,580 | ₩198,549 | ₩199,030 | -3.75% | 182만 |
|---|
| 2026.04.28 | ₩209,114 | ₩212,707 | ₩206,656 | ₩206,777 | -1.12% | 217.2만 |
|---|
| 2026.04.27 | ₩214,898 | ₩215,525 | ₩210,223 | ₩213,909 | -0.46% | 182.5만 |
|---|
| 2026.04.24 | ₩206,843 | ₩214,604 | ₩205,681 | ₩213,455 | +3.20% | 198.6만 |
|---|
| 2026.04.23 | ₩200,579 | ₩206,403 | ₩198,736 | ₩206,403 | +2.90% | 367.1만 |
|---|
| 2026.04.22 | ₩202,743 | ₩204,466 | ₩198,976 | ₩199,818 | -1.44% | 316.6만 |
|---|
| 2026.04.21 | ₩209,368 | ₩211,705 | ₩199,898 | ₩200,165 | -4.40% | 324.1만 |
|---|
| 2026.04.20 | ₩225,917 | ₩226,772 | ₩208,700 | ₩209,942 | -7.07% | 383.1만 |
|---|
| 2026.04.17 | ₩225,730 | ₩228,869 | ₩222,110 | ₩224,034 | -0.75% | 343.3만 |
|---|
| 2026.04.16 | ₩225,343 | ₩228,455 | ₩222,150 | ₩225,062 | -0.12% | 275.5만 |
|---|
| 2026.04.15 | ₩227,172 | ₩227,693 | ₩221,482 | ₩224,995 | -0.96% | 304.9만 |
|---|
| 2026.04.14 | ₩229,790 | ₩234,439 | ₩226,184 | ₩228,348 | -0.63% | 248.7만 |
|---|
| 2026.04.13 | ₩216,353 | ₩227,640 | ₩214,898 | ₩227,386 | +5.10% | 268.3만 |
|---|
| 2026.04.10 | ₩216,621 | ₩222,912 | ₩216,380 | ₩219,145 | +1.17% | 205.3만 |
|---|
| 2026.04.09 | ₩214,617 | ₩223,139 | ₩214,617 | ₩216,086 | +0.68% | 213.3만 |
|---|
| 2026.04.08 | ₩214,323 | ₩215,165 | ₩210,183 | ₩214,110 | -0.10% | 231.3만 |
|---|
| 2026.04.07 | ₩199,270 | ₩204,720 | ₩199,270 | ₩204,439 | +2.59% | 185.6만 |
|---|
| 2026.04.06 | ₩203,624 | ₩205,441 | ₩200,031 | ₩200,085 | -1.74% | 212.7만 |
|---|
| 2026.04.02 | ₩194,809 | ₩204,092 | ₩194,809 | ₩203,945 | +4.69% | 318.3만 |
|---|
| 2026.04.01 | ₩197,587 | ₩201,527 | ₩195,517 | ₩200,218 | +1.33% | 182.9만 |
|---|
| 2026.03.31 | ₩189,787 | ₩196,198 | ₩188,999 | ₩195,196 | +2.85% | 305.3만 |
|---|
| 2026.03.30 | ₩201,006 | ₩202,035 | ₩186,848 | ₩188,638 | -6.15% | 247.1만 |
|---|
| 2026.03.27 | ₩195,397 | ₩201,100 | ₩195,023 | ₩197,333 | +0.99% | 180.1만 |
|---|
| 2026.03.26 | ₩198,896 | ₩201,087 | ₩192,845 | ₩195,196 | -1.86% | 242만 |
|---|
| 2026.03.25 | ₩203,878 | ₩206,790 | ₩200,833 | ₩201,741 | -1.05% | 196.1만 |
|---|
| 2026.03.24 | ₩201,621 | ₩207,111 | ₩200,913 | ₩201,861 | +0.12% | 177.7만 |
|---|
| 2026.03.23 | ₩197,681 | ₩206,630 | ₩196,318 | ₩202,716 | +2.55% | 184.5만 |
|---|
| 2026.03.20 | ₩215,726 | ₩217,048 | ₩193,139 | ₩194,742 | -9.73% | 416.2만 |
|---|
| 2026.03.19 | ₩209,208 | ₩217,689 | ₩206,763 | ₩215,579 | +3.05% | 191.7만 |
|---|
| 2026.03.18 | ₩211,118 | ₩216,941 | ₩209,702 | ₩212,520 | +0.66% | 333만 |
|---|
| 2026.03.17 | ₩205,454 | ₩208,112 | ₩203,851 | ₩206,696 | +0.60% | 182.9만 |
|---|
| 2026.03.16 | ₩208,366 | ₩210,450 | ₩202,596 | ₩203,664 | -2.26% | 222.4만 |
|---|
| 2026.03.13 | ₩206,403 | ₩206,710 | ₩202,035 | ₩204,185 | -1.07% | 177.5만 |
|---|
| 2026.03.12 | ₩195,811 | ₩203,691 | ₩195,343 | ₩203,157 | +3.75% | 259.7만 |
|---|
| 2026.03.11 | ₩205,975 | ₩206,363 | ₩197,053 | ₩198,522 | -3.62% | 337.2만 |
|---|
| 2026.03.10 | ₩208,366 | ₩212,867 | ₩207,030 | ₩207,231 | -0.54% | 284.7만 |
|---|
| 2026.03.09 | ₩201,260 | ₩207,832 | ₩199,016 | ₩207,591 | +3.15% | 317.8만 |
|---|
| 2026.03.06 | ₩212,093 | ₩212,947 | ₩205,989 | ₩206,122 | -2.82% | 455.4만 |
|---|
| 2026.03.05 | ₩216,380 | ₩220,601 | ₩211,078 | ₩214,323 | -0.95% | 407.9만 |
|---|
| 2026.03.04 | ₩216,474 | ₩222,297 | ₩216,247 | ₩218,437 | +0.91% | 906만 |
|---|
| 2026.03.03 | ₩217,515 | ₩219,132 | ₩211,037 | ₩216,460 | -0.49% | 1147만 |
|---|
| 2026.03.02 | ₩234,666 | ₩242,533 | ₩232,462 | ₩234,519 | -0.06% | 177.1만 |
|---|
| 2026.02.27 | ₩240,396 | ₩241,878 | ₩232,689 | ₩239,033 | -0.57% | 261.4만 |
|---|
| 2026.02.26 | ₩244,429 | ₩245,338 | ₩231,847 | ₩242,212 | -0.91% | 236.5만 |
|---|
| 2026.02.25 | ₩249,184 | ₩253,726 | ₩241,611 | ₩245,217 | -1.59% | 264.9만 |
|---|
| 2026.02.24 | ₩231,433 | ₩246,887 | ₩218,731 | ₩245,805 | +6.21% | 375.4만 |
|---|
| 2026.02.23 | ₩237,137 | ₩243,147 | ₩233,891 | ₩235,774 | -0.57% | 219.6만 |
|---|
| 2026.02.20 | ₩233,931 | ₩240,569 | ₩232,408 | ₩239,327 | +2.31% | 218.5만 |
|---|
| 2026.02.19 | ₩227,707 | ₩234,118 | ₩226,611 | ₩233,757 | +2.66% | 162.3만 |
|---|
| 2026.02.18 | ₩233,076 | ₩235,667 | ₩227,800 | ₩228,481 | -1.97% | 151.8만 |
|---|
| 2026.02.17 | ₩231,233 | ₩237,364 | ₩228,214 | ₩231,674 | +0.19% | 241.5만 |
|---|
| 2026.02.13 | ₩215,966 | ₩230,645 | ₩215,766 | ₩230,204 | +6.59% | 334.9만 |
|---|
| 2026.02.12 | ₩216,661 | ₩222,057 | ₩211,652 | ₩216,113 | -0.25% | 253.5만 |
|---|
| 2026.02.11 | ₩211,638 | ₩214,991 | ₩209,194 | ₩214,550 | +1.38% | 166.6만 |
|---|
| 2026.02.10 | ₩209,728 | ₩211,959 | ₩205,708 | ₩208,940 | -0.38% | 175만 |
|---|
| 2026.02.09 | ₩205,922 | ₩211,505 | ₩204,079 | ₩207,992 | +1.01% | 174.4만 |
|---|
| 2026.02.06 | ₩198,963 | ₩205,120 | ₩197,694 | ₩204,786 | +2.93% | 206.4만 |
|---|
| 2026.02.05 | ₩190,174 | ₩196,959 | ₩189,413 | ₩192,926 | +1.45% | 244.1만 |
|---|
| 2026.02.04 | ₩202,903 | ₩204,987 | ₩187,650 | ₩192,325 | -5.21% | 345.3만 |
|---|
| 2026.02.03 | ₩202,502 | ₩206,443 | ₩197,307 | ₩203,264 | +0.38% | 203.9만 |
|---|
| 2026.02.02 | ₩203,170 | ₩204,786 | ₩198,455 | ₩199,163 | -1.97% | 188.7만 |
|---|
| 2026.01.30 | ₩204,506 | ₩209,675 | ₩201,514 | ₩203,865 | -0.31% | 172만 |
|---|
| 2026.01.29 | ₩207,551 | ₩209,969 | ₩201,928 | ₩205,321 | -1.07% | 162.5만 |
|---|
| 2026.01.28 | ₩209,702 | ₩210,370 | ₩204,359 | ₩207,177 | -1.20% | 160.8만 |
|---|
| 2026.01.27 | ₩199,444 | ₩208,927 | ₩199,444 | ₩208,419 | +4.50% | 153.9만 |
|---|
| 2026.01.26 | ₩200,633 | ₩202,128 | ₩199,003 | ₩200,258 | -0.19% | 183.4만 |
|---|
| 2026.01.23 | ₩201,661 | ₩203,344 | ₩196,225 | ₩199,417 | -1.11% | 229.6만 |
|---|
| 2026.01.22 | ₩204,119 | ₩205,107 | ₩199,764 | ₩201,808 | -1.13% | 171.3만 |
|---|
| 2026.01.21 | ₩202,035 | ₩202,917 | ₩196,666 | ₩201,260 | -0.38% | 170.3만 |
|---|
| 2026.01.20 | ₩195,797 | ₩203,811 | ₩194,368 | ₩198,896 | +1.58% | 190.8만 |
|---|
| 2026.01.16 | ₩205,361 | ₩209,408 | ₩198,843 | ₩203,090 | -1.11% | 346.3만 |
|---|
| 2026.01.15 | ₩203,063 | ₩212,707 | ₩202,222 | ₩211,705 | +4.26% | 233.7만 |
|---|
| 2026.01.14 | ₩199,364 | ₩201,180 | ₩197,026 | ₩200,125 | +0.38% | 177.6만 |
|---|
| 2026.01.13 | ₩199,377 | ₩203,491 | ₩198,202 | ₩201,140 | +0.88% | 171.5만 |
|---|
| 2026.01.12 | ₩195,757 | ₩200,005 | ₩195,009 | ₩198,869 | +1.59% | 202.4만 |
|---|
| 2026.01.09 | ₩201,207 | ₩202,743 | ₩197,173 | ₩199,377 | -0.91% | 250.6만 |
|---|
| 2026.01.08 | ₩197,761 | ₩199,003 | ₩189,626 | ₩191,710 | -3.06% | 255만 |
|---|
| 2026.01.07 | ₩210,383 | ₩210,877 | ₩197,948 | ₩198,896 | -5.46% | 262만 |
|---|
| 2026.01.06 | ₩215,325 | ₩215,325 | ₩208,139 | ₩213,215 | -0.98% | 203.9만 |
|---|
| 2026.01.05 | ₩225,049 | ₩227,386 | ₩212,373 | ₩215,833 | -4.10% | 170.1만 |
|---|
| 2026.01.02 | ₩215,819 | ₩222,604 | ₩214,991 | ₩221,937 | +2.83% | 132.9만 |
|---|
| 2025.12.31 | ₩214,831 | ₩215,312 | ₩212,627 | ₩212,694 | -0.99% | 77.7만 |
|---|
| 2025.12.30 | ₩215,646 | ₩216,380 | ₩213,121 | ₩214,283 | -0.63% | 72만 |
|---|
| 2025.12.29 | ₩214,524 | ₩219,132 | ₩214,176 | ₩214,991 | +0.22% | 137.8만 |
|---|
| 2025.12.26 | ₩213,842 | ₩215,739 | ₩211,558 | ₩214,884 | +0.49% | 110만 |
|---|
| 2025.12.24 | ₩210,864 | ₩215,231 | ₩209,622 | ₩214,457 | +1.70% | 55.3만 |
|---|
| 2025.12.23 | ₩209,608 | ₩213,321 | ₩209,234 | ₩211,184 | +0.75% | 129.8만 |
|---|
| 2025.12.22 | ₩211,171 | ₩211,171 | ₩206,176 | ₩209,648 | -0.72% | 126.8만 |
|---|
| 2025.12.19 | ₩206,843 | ₩210,476 | ₩206,630 | ₩208,633 | +0.87% | 389.4만 |
|---|
| 2025.12.18 | ₩206,082 | ₩211,318 | ₩203,144 | ₩206,550 | +0.23% | 221.8만 |
|---|
| 2025.12.17 | ₩214,430 | ₩215,151 | ₩197,654 | ₩199,657 | -6.89% | 474.8만 |
|---|
| 2025.12.16 | ₩213,201 | ₩216,741 | ₩210,303 | ₩213,909 | +0.33% | 153.5만 |
|---|
| 2025.12.15 | ₩216,233 | ₩217,796 | ₩212,734 | ₩213,695 | -1.17% | 167.5만 |
|---|
| 2025.12.12 | ₩229,737 | ₩230,271 | ₩214,483 | ₩215,632 | -6.14% | 201.8만 |
|---|
| 2025.12.11 | ₩220,414 | ₩228,188 | ₩219,412 | ₩227,920 | +3.41% | 155.9만 |
|---|
| 2025.12.10 | ₩223,633 | ₩227,146 | ₩218,050 | ₩224,608 | +0.44% | 163.6만 |
|---|
| 2025.12.09 | ₩220,935 | ₩229,163 | ₩219,466 | ₩222,725 | +0.81% | 182.2만 |
|---|
| 2025.12.08 | ₩219,305 | ₩223,299 | ₩216,661 | ₩219,198 | -0.05% | 163.9만 |
|---|
| 2025.12.05 | ₩225,556 | ₩227,400 | ₩217,435 | ₩217,716 | -3.48% | 186.5만 |
|---|
| 2025.12.04 | ₩221,910 | ₩227,319 | ₩221,723 | ₩226,211 | +1.94% | 136.6만 |
|---|
| 2025.12.03 | ₩218,731 | ₩223,059 | ₩214,003 | ₩222,751 | +1.84% | 129.1만 |
|---|
| 2025.12.02 | ₩222,978 | ₩224,501 | ₩217,395 | ₩219,158 | -1.71% | 144.5만 |
|---|
| 2025.12.01 | ₩223,793 | ₩223,820 | ₩218,731 | ₩221,269 | -1.13% | 127.6만 |
|---|
| 2025.11.28 | ₩227,066 | ₩229,430 | ₩224,942 | ₩226,384 | -0.30% | 94.5만 |
|---|
| 2025.11.26 | ₩221,563 | ₩226,945 | ₩221,202 | ₩225,115 | +1.60% | 134만 |
|---|
| 2025.11.25 | ₩223,312 | ₩224,835 | ₩215,044 | ₩218,798 | -2.02% | 162.9만 |
|---|
| 2025.11.24 | ₩214,163 | ₩224,354 | ₩212,306 | ₩222,858 | +4.06% | 253.2만 |
|---|
| 2025.11.21 | ₩214,417 | ₩215,579 | ₩207,551 | ₩212,640 | -0.83% | 211.9만 |
|---|
| 2025.11.20 | ₩232,342 | ₩233,383 | ₩214,176 | ₩214,323 | -7.76% | 207.1만 |
|---|
| 2025.11.19 | ₩222,110 | ₩231,767 | ₩222,070 | ₩225,463 | +1.51% | 229.6만 |
|---|
| 2025.11.18 | ₩215,525 | ₩225,329 | ₩215,231 | ₩222,324 | +3.15% | 245.2만 |
|---|
| 2025.11.17 | ₩220,641 | ₩226,064 | ₩216,687 | ₩217,996 | -1.20% | 149.2만 |
|---|
| 2025.11.14 | ₩215,378 | ₩228,668 | ₩213,789 | ₩220,641 | +2.44% | 208.6만 |
|---|
| 2025.11.13 | ₩224,047 | ₩226,037 | ₩220,307 | ₩221,923 | -0.95% | 272.5만 |
|---|
| 2025.11.12 | ₩219,118 | ₩226,344 | ₩217,582 | ₩225,516 | +2.92% | 204.9만 |
|---|
| 2025.11.11 | ₩219,679 | ₩223,259 | ₩214,724 | ₩217,502 | -0.99% | 201.6만 |
|---|
| 2025.11.10 | ₩234,612 | ₩236,055 | ₩219,185 | ₩222,685 | -5.08% | 222.5만 |
|---|
| 2025.11.07 | ₩220,360 | ₩230,405 | ₩216,380 | ₩230,405 | +4.56% | 253.1만 |
|---|
| 2025.11.06 | ₩226,091 | ₩236,536 | ₩220,320 | ₩227,199 | +0.49% | 329.3만 |
|---|
| 2025.11.05 | ₩223,994 | ₩234,105 | ₩223,673 | ₩231,326 | +3.27% | 304.7만 |
|---|
| 2025.11.04 | ₩229,283 | ₩229,764 | ₩222,925 | ₩224,381 | -2.14% | 183.6만 |
|---|
| 2025.11.03 | ₩231,847 | ₩236,095 | ₩228,628 | ₩233,049 | +0.52% | 159.3만 |
|---|
| 2025.10.31 | ₩234,131 | ₩236,389 | ₩227,546 | ₩229,550 | -1.96% | 156.8만 |
|---|
| 2025.10.30 | ₩235,654 | ₩240,529 | ₩230,899 | ₩231,260 | -1.86% | 176.9만 |
|---|
| 2025.10.29 | ₩231,981 | ₩241,144 | ₩227,733 | ₩238,419 | +2.78% | 248.3만 |
|---|
| 2025.10.28 | ₩231,740 | ₩232,275 | ₩221,509 | ₩230,752 | -0.43% | 247.2만 |
|---|
| 2025.10.27 | ₩230,111 | ₩231,540 | ₩226,812 | ₩230,525 | +0.18% | 160.2만 |
|---|
| 2025.10.24 | ₩223,660 | ₩227,827 | ₩223,165 | ₩227,546 | +1.74% | 159.6만 |
|---|
| 2025.10.23 | ₩215,926 | ₩219,025 | ₩214,123 | ₩218,798 | +1.33% | 222.6만 |
|---|
| 2025.10.22 | ₩219,078 | ₩220,881 | ₩211,451 | ₩214,270 | -2.19% | 291.6만 |
|---|
| 2025.10.21 | ₩222,417 | ₩224,274 | ₩213,963 | ₩218,504 | -1.76% | 207.1만 |
|---|
| 2025.10.20 | ₩229,483 | ₩230,939 | ₩222,137 | ₩223,072 | -2.79% | 176.9만 |
|---|
| 2025.10.17 | ₩225,276 | ₩230,271 | ₩221,563 | ₩225,383 | +0.05% | 209.2만 |
|---|
| 2025.10.16 | ₩231,193 | ₩232,408 | ₩221,376 | ₩226,972 | -1.83% | 218.2만 |
|---|
| 2025.10.15 | ₩224,648 | ₩231,553 | ₩224,207 | ₩228,842 | +1.87% | 211.1만 |
|---|
| 2025.10.14 | ₩221,149 | ₩225,703 | ₩217,836 | ₩221,202 | +0.02% | 168.1만 |
|---|
| 2025.10.13 | ₩219,305 | ₩225,436 | ₩219,265 | ₩225,423 | +2.79% | 196.5만 |
|---|
| 2025.10.10 | ₩224,020 | ₩225,503 | ₩214,216 | ₩214,283 | -4.35% | 184.6만 |
|---|
| 2025.10.09 | ₩224,675 | ₩227,052 | ₩222,952 | ₩224,728 | +0.02% | 197.4만 |
|---|
| 2025.10.08 | ₩219,840 | ₩226,171 | ₩218,384 | ₩223,753 | +1.78% | 258.7만 |
|---|
| 2025.10.07 | ₩219,479 | ₩221,456 | ₩216,474 | ₩217,195 | -1.04% | 264.9만 |
|---|
| 2025.10.06 | ₩225,690 | ₩227,026 | ₩217,849 | ₩218,985 | -2.97% | 240.8만 |
|---|
| 2025.10.03 | ₩224,701 | ₩230,017 | ₩221,496 | ₩222,097 | -1.16% | 227만 |
|---|
| 2025.10.02 | ₩217,676 | ₩225,169 | ₩217,021 | ₩223,459 | +2.66% | 264.2만 |
|---|
| 2025.10.01 | ₩215,953 | ₩220,988 | ₩214,470 | ₩216,260 | +0.14% | 323.3만 |
|---|
| 2025.09.30 | ₩220,921 | ₩221,496 | ₩215,111 | ₩216,313 | -2.09% | 244.9만 |
|---|
| 2025.09.29 | ₩226,144 | ₩227,199 | ₩219,933 | ₩220,841 | -2.34% | 268.6만 |
|---|
| 2025.09.26 | ₩218,758 | ₩226,331 | ₩217,582 | ₩225,156 | +2.92% | 244.3만 |
|---|
| 2025.09.25 | ₩214,991 | ₩220,334 | ₩210,904 | ₩217,662 | +1.24% | 222.6만 |
|---|
| 2025.09.24 | ₩224,007 | ₩225,930 | ₩221,055 | ₩221,162 | -1.27% | 213.4만 |
|---|
| 2025.09.23 | ₩228,615 | ₩229,163 | ₩220,628 | ₩223,633 | -2.18% | 252.7만 |
|---|
| 2025.09.22 | ₩220,320 | ₩229,790 | ₩218,384 | ₩228,361 | +3.65% | 258만 |
|---|
| 2025.09.19 | ₩220,441 | ₩221,429 | ₩216,233 | ₩219,532 | -0.41% | 419.6만 |
|---|
| 2025.09.18 | ₩223,165 | ₩223,833 | ₩216,207 | ₩219,305 | -1.73% | 242.2만 |
|---|
| 2025.09.17 | ₩220,895 | ₩223,165 | ₩216,794 | ₩219,826 | -0.48% | 237.3만 |
|---|
| 2025.09.16 | ₩222,551 | ₩223,379 | ₩216,714 | ₩219,345 | -1.44% | 253.6만 |
|---|
| 2025.09.15 | ₩220,534 | ₩225,757 | ₩220,534 | ₩221,830 | +0.59% | 235.8만 |
|---|
| 2025.09.12 | ₩210,637 | ₩221,482 | ₩209,728 | ₩220,173 | +4.53% | 227.9만 |
|---|
| 2025.09.11 | ₩215,659 | ₩216,100 | ₩210,704 | ₩210,931 | -2.19% | 230.3만 |
|---|
| 2025.09.10 | ₩206,964 | ₩216,727 | ₩206,910 | ₩215,325 | +4.04% | 350.7만 |
|---|
| 2025.09.09 | ₩198,348 | ₩203,584 | ₩197,440 | ₩203,371 | +2.53% | 175.6만 |
|---|
| 2025.09.08 | ₩198,656 | ₩199,871 | ₩193,393 | ₩197,360 | -0.65% | 233.4만 |
|---|
| 2025.09.05 | ₩198,950 | ₩200,686 | ₩190,829 | ₩197,227 | -0.87% | 167.3만 |
|---|
| 2025.09.04 | ₩197,707 | ₩198,509 | ₩195,236 | ₩197,614 | -0.05% | 130.5만 |
|---|
| 2025.09.03 | ₩193,527 | ₩197,961 | ₩192,592 | ₩196,225 | +1.39% | 145.8만 |
|---|
| 2025.09.02 | ₩190,027 | ₩193,994 | ₩188,024 | ₩193,821 | +2.00% | 249.9만 |
|---|
| 2025.08.29 | ₩197,908 | ₩198,429 | ₩192,285 | ₩194,422 | -1.76% | 156.1만 |
|---|
| 2025.08.28 | ₩197,587 | ₩201,968 | ₩196,959 | ₩198,562 | +0.49% | 175.2만 |
|---|