시장 데이터를 불러오는 중
전체 종목
PSEG 과거 주가
Public Service Enterprise Group Incorporated Common Stock · PEG · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Public Service Enterprise Group Incorporated Common Stock · PEG · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,334 | ₩97,084 | ₩95,999 | ₩96,857 | +0.54% | 264만 |
| 2026.10.08 | ₩96,079 | ₩96,682 | ₩95,275 | ₩96,267 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,053 | ₩96,669 | ₩94,927 | ₩96,133 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,622 | ₩96,307 | ₩92,622 | ₩96,120 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,296 | ₩92,180 | ₩90,505 | ₩92,033 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,497 | ₩92,394 | ₩90,987 | ₩91,215 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,822 | ₩91,108 | ₩89,406 | ₩90,974 | +1.28% | 450만 |
| 2026.09.30 | ₩91,470 | ₩91,523 | ₩90,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,237 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,044 | ₩90,880 | ₩88,642 | ₩90,693 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,822 | ₩90,009 | ₩88,897 | ₩89,420 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,192 | ₩89,915 | ₩88,642 | ₩89,808 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,465 | ₩90,572 | ₩89,111 | ₩89,192 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,327 | ₩92,327 | ₩89,956 | ₩90,197 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,676 | ₩93,306 | ₩92,327 | ₩92,622 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,842 | ₩94,029 | ₩92,796 | ₩92,877 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,230 | ₩94,619 | ₩93,426 | ₩93,493 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,699 | ₩95,235 | ₩94,163 | ₩95,115 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,793 | ₩94,994 | ₩93,868 | ₩94,324 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,061 | ₩95,074 | ₩93,989 | ₩94,364 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,897 | ₩97,446 | ₩94,780 | ₩95,034 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩97,955 | ₩98,036 | ₩96,669 | ₩97,004 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,701 | ₩98,197 | ₩96,816 | ₩97,125 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,888 | ₩98,612 | ₩96,589 | ₩97,285 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,759 | ₩100,032 | ₩98,666 | ₩99,483 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,572 | ₩99,630 | ₩98,357 | ₩98,759 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,585 | ₩99,242 | ₩98,465 | ₩98,907 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,478 | ₩98,786 | ₩97,419 | ₩98,250 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,733 | ₩99,014 | ₩98,009 | ₩98,465 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,540 | ₩98,786 | ₩97,446 | ₩98,264 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,027 | ₩99,148 | ₩97,513 | ₩98,076 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,183 | ₩98,451 | ₩97,687 | ₩98,264 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,438 | ₩99,617 | ₩98,438 | ₩99,202 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,840 | ₩98,960 | ₩98,103 | ₩98,197 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,634 | ₩98,599 | ₩97,192 | ₩98,532 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,327 | ₩100,461 | ₩97,285 | ₩97,299 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,448 | ₩101,239 | ₩99,952 | ₩99,992 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩101,962 | ₩102,244 | ₩100,850 | ₩100,944 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,043 | ₩102,672 | ₩101,212 | ₩101,306 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,520 | ₩101,667 | ₩100,662 | ₩101,319 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,373 | ₩102,324 | ₩101,306 | ₩101,895 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,614 | ₩102,579 | ₩101,399 | ₩101,748 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,145 | ₩102,002 | ₩100,957 | ₩101,667 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,778 | ₩100,957 | ₩99,764 | ₩100,783 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,105 | ₩101,172 | ₩99,470 | ₩99,912 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,234 | ₩101,761 | ₩99,657 | ₩101,386 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩101,922 | ₩102,458 | ₩100,394 | ₩100,555 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,016 | ₩102,592 | ₩100,099 | ₩101,225 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,734 | ₩103,182 | ₩99,429 | ₩102,203 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,512 | ₩103,637 | ₩101,842 | ₩102,672 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,691 | ₩104,173 | ₩102,672 | ₩102,753 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,763 | ₩105,352 | ₩103,557 | ₩103,919 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,192 | ₩105,955 | ₩103,651 | ₩104,187 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,505 | ₩108,086 | ₩105,594 | ₩105,795 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,558 | ₩107,255 | ₩105,607 | ₩106,143 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,470 | ₩108,501 | ₩106,746 | ₩106,947 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩105,969 | ₩107,349 | ₩105,741 | ₩106,893 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩104,964 | ₩106,706 | ₩104,669 | ₩106,639 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,798 | ₩104,321 | ₩102,887 | ₩103,758 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,031 | ₩106,116 | ₩103,825 | ₩104,294 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,630 | ₩108,756 | ₩104,910 | ₩105,379 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩106,934 | ₩108,032 | ₩105,768 | ₩106,572 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,818 | ₩108,810 | ₩106,384 | ₩107,041 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,743 | ₩109,413 | ₩107,805 | ₩107,872 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,032 | ₩109,051 | ₩107,738 | ₩108,394 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,282 | ₩108,300 | ₩107,202 | ₩107,939 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,305 | ₩109,466 | ₩107,336 | ₩107,429 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,319 | ₩110,163 | ₩108,475 | ₩108,890 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,265 | ₩110,766 | ₩108,783 | ₩109,600 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,386 | ₩109,828 | ₩108,019 | ₩108,260 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,818 | ₩109,600 | ₩107,309 | ₩109,372 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,501 | ₩108,890 | ₩107,336 | ₩107,563 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,841 | ₩110,619 | ₩108,702 | ₩108,756 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,396 | ₩112,012 | ₩110,176 | ₩110,458 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,382 | ₩112,160 | ₩110,900 | ₩111,999 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,525 | ₩111,222 | ₩109,252 | ₩110,726 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,882 | ₩110,163 | ₩108,823 | ₩109,815 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,140 | ₩109,640 | ₩107,376 | ₩109,064 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,242 | ₩108,515 | ₩106,773 | ₩108,019 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,304 | ₩108,394 | ₩106,264 | ₩107,054 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,644 | ₩108,810 | ₩105,701 | ₩106,398 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,791 | ₩109,426 | ₩107,604 | ₩108,381 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,706 | ₩108,314 | ₩106,331 | ₩107,403 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,049 | ₩107,255 | ₩106,009 | ₩106,800 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,170 | ₩106,987 | ₩105,419 | ₩105,567 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,862 | ₩105,929 | ₩104,790 | ₩105,312 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,463 | ₩105,661 | ₩103,222 | ₩105,312 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,264 | ₩106,920 | ₩104,120 | ₩104,173 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,629 | ₩106,880 | ₩104,280 | ₩106,505 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,749 | ₩105,553 | ₩103,517 | ₩104,629 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩104,937 | ₩106,867 | ₩104,066 | ₩104,187 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,342 | ₩104,991 | ₩103,182 | ₩104,950 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,374 | ₩104,830 | ₩102,471 | ₩102,739 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,009 | ₩106,438 | ₩104,736 | ₩105,393 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,813 | ₩107,443 | ₩105,848 | ₩106,063 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,800 | ₩107,496 | ₩106,277 | ₩106,960 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,041 | ₩108,716 | ₩106,599 | ₩107,295 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,553 | ₩106,920 | ₩105,165 | ₩106,545 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,098 | ₩105,339 | ₩104,307 | ₩105,165 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,790 | ₩105,379 | ₩103,838 | ₩104,602 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,565 | ₩104,267 | ₩102,136 | ₩103,624 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩102,981 | ₩103,771 | ₩101,909 | ₩102,967 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,450 | ₩103,637 | ₩101,962 | ₩102,431 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,847 | ₩104,200 | ₩102,793 | ₩104,187 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,642 | ₩104,870 | ₩102,646 | ₩103,476 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,691 | ₩105,969 | ₩103,141 | ₩105,352 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,597 | ₩104,414 | ₩103,369 | ₩104,093 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,522 | ₩105,178 | ₩103,222 | ₩103,356 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,781 | ₩106,022 | ₩103,798 | ₩104,294 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,389 | ₩107,389 | ₩105,500 | ₩106,331 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,635 | ₩109,024 | ₩106,800 | ₩106,840 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,585 | ₩108,354 | ₩106,210 | ₩107,805 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,346 | ₩110,096 | ₩107,403 | ₩107,403 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,202 | ₩109,547 | ₩106,719 | ₩109,426 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,255 | ₩108,059 | ₩105,567 | ₩106,652 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,193 | ₩108,649 | ₩107,403 | ₩108,086 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,448 | ₩108,836 | ₩107,456 | ₩107,483 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,403 | ₩108,542 | ₩106,424 | ₩108,193 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,009 | ₩107,537 | ₩105,687 | ₩107,416 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,277 | ₩107,054 | ₩104,535 | ₩105,205 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,126 | ₩108,689 | ₩104,803 | ₩105,272 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,252 | ₩109,841 | ₩107,738 | ₩108,193 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,721 | ₩110,123 | ₩108,354 | ₩109,319 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,300 | ₩110,029 | ₩107,872 | ₩109,935 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,260 | ₩109,319 | ₩107,456 | ₩108,461 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,850 | ₩110,310 | ₩108,059 | ₩109,949 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,632 | ₩111,195 | ₩108,166 | ₩108,890 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,454 | ₩113,071 | ₩111,021 | ₩111,396 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,820 | ₩113,191 | ₩110,820 | ₩112,468 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,238 | ₩111,021 | ₩108,676 | ₩110,820 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,341 | ₩109,493 | ₩108,341 | ₩109,359 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,319 | ₩109,949 | ₩108,461 | ₩108,609 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,850 | ₩110,136 | ₩108,314 | ₩109,640 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,805 | ₩109,426 | ₩107,791 | ₩108,850 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,520 | ₩109,520 | ₩107,456 | ₩108,475 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,694 | ₩110,096 | ₩108,622 | ₩109,064 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩107,979 | ₩109,319 | ₩107,362 | ₩108,153 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,032 | ₩108,850 | ₩107,604 | ₩107,872 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,542 | ₩109,399 | ₩107,858 | ₩108,635 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,143 | ₩108,408 | ₩106,063 | ₩107,456 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,073 | ₩108,180 | ₩106,478 | ₩106,960 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,833 | ₩111,262 | ₩106,022 | ₩106,451 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,119 | ₩112,803 | ₩110,096 | ₩110,927 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,151 | ₩113,513 | ₩112,468 | ₩112,843 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,572 | ₩114,974 | ₩113,312 | ₩113,553 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,567 | ₩113,902 | ₩112,374 | ₩113,741 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,650 | ₩113,138 | ₩111,155 | ₩112,200 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,471 | ₩111,918 | ₩109,962 | ₩110,511 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,222 | ₩111,650 | ₩110,096 | ₩110,297 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,490 | ₩112,334 | ₩110,485 | ₩111,583 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,610 | ₩112,776 | ₩109,815 | ₩112,615 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,825 | ₩112,160 | ₩110,418 | ₩111,691 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,731 | ₩112,923 | ₩111,074 | ₩112,454 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,320 | ₩113,004 | ₩111,382 | ₩112,441 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,490 | ₩113,526 | ₩108,984 | ₩112,508 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,188 | ₩115,684 | ₩113,004 | ₩113,232 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,148 | ₩115,858 | ₩114,183 | ₩115,336 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩115,912 | ₩117,426 | ₩114,022 | ₩115,041 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩115,912 | ₩116,341 | ₩113,781 | ₩115,202 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,590 | ₩115,872 | ₩113,888 | ₩115,563 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,282 | ₩116,140 | ₩114,478 | ₩115,657 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,175 | ₩115,242 | ₩113,660 | ₩114,666 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,526 | ₩114,893 | ₩113,071 | ₩114,813 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,354 | ₩116,769 | ₩112,910 | ₩113,044 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,877 | ₩117,292 | ₩115,858 | ₩116,515 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,285 | ₩116,903 | ₩113,057 | ₩115,738 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,763 | ₩114,853 | ₩112,709 | ₩113,285 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,490 | ₩112,843 | ₩110,699 | ₩112,763 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,011 | ₩111,704 | ₩108,877 | ₩111,490 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,805 | ₩108,930 | ₩107,269 | ₩108,783 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,394 | ₩109,319 | ₩107,202 | ₩108,073 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,019 | ₩108,073 | ₩106,545 | ₩106,920 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,868 | ₩109,922 | ₩106,853 | ₩107,389 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩107,925 | ₩110,712 | ₩107,805 | ₩109,292 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,016 | ₩110,404 | ₩107,135 | ₩107,617 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,346 | ₩110,444 | ₩108,501 | ₩110,364 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,627 | ₩110,525 | ₩108,394 | ₩109,882 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,778 | ₩109,748 | ₩107,376 | ₩109,145 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,687 | ₩107,845 | ₩105,151 | ₩107,764 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,816 | ₩106,317 | ₩104,682 | ₩105,929 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,197 | ₩106,813 | ₩104,388 | ₩104,897 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,317 | ₩107,041 | ₩105,352 | ₩106,398 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,161 | ₩107,322 | ₩105,004 | ₩106,893 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,148 | ₩107,550 | ₩105,460 | ₩106,357 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,781 | ₩106,666 | ₩104,991 | ₩106,424 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,197 | ₩106,880 | ₩105,955 | ₩106,411 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,446 | ₩106,103 | ₩104,924 | ₩105,741 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,763 | ₩106,491 | ₩104,575 | ₩105,500 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,004 | ₩106,197 | ₩104,481 | ₩105,326 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,481 | ₩106,974 | ₩104,361 | ₩105,433 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,093 | ₩105,821 | ₩103,597 | ₩103,758 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,143 | ₩106,183 | ₩103,704 | ₩103,959 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,317 | ₩107,135 | ₩105,138 | ₩105,326 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,260 | ₩108,448 | ₩104,816 | ₩106,317 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,260 | ₩109,078 | ₩107,014 | ₩108,528 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,461 | ₩108,595 | ₩107,563 | ₩107,604 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,059 | ₩108,662 | ₩107,872 | ₩108,421 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,845 | ₩108,595 | ₩107,617 | ₩108,126 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,153 | ₩108,287 | ₩107,403 | ₩107,724 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,791 | ₩108,354 | ₩106,692 | ₩108,166 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,073 | ₩108,568 | ₩106,545 | ₩107,778 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,295 | ₩108,662 | ₩106,545 | ₩108,166 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩107,925 | ₩108,984 | ₩107,188 | ₩107,215 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩107,992 | ₩108,890 | ₩107,483 | ₩108,086 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,108 | ₩107,523 | ₩106,357 | ₩107,081 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,180 | ₩108,662 | ₩106,826 | ₩107,108 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,840 | ₩108,247 | ₩105,701 | ₩108,006 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,089 | ₩106,599 | ₩105,232 | ₩105,714 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,326 | ₩106,800 | ₩105,299 | ₩105,808 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,902 | ₩105,969 | ₩104,388 | ₩105,446 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,264 | ₩107,898 | ₩105,835 | ₩106,304 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,625 | ₩106,960 | ₩105,473 | ₩105,527 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,697 | ₩108,153 | ₩106,585 | ₩106,625 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,032 | ₩109,198 | ₩107,831 | ₩108,233 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,180 | ₩108,877 | ₩107,242 | ₩107,925 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,560 | ₩109,614 | ₩107,322 | ₩108,113 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,088 | ₩111,476 | ₩109,131 | ₩109,305 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,557 | ₩112,294 | ₩111,195 | ₩111,918 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,243 | ₩112,119 | ₩110,203 | ₩111,557 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,471 | ₩110,632 | ₩109,225 | ₩110,096 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,091 | ₩110,391 | ₩108,341 | ₩110,069 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,756 | ₩109,292 | ₩107,644 | ₩108,903 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,310 | ₩111,235 | ₩108,126 | ₩108,220 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,418 | ₩110,954 | ₩108,568 | ₩108,689 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,270 | ₩111,356 | ₩110,083 | ₩110,364 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,181 | ₩111,181 | ₩109,493 | ₩110,511 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,391 | ₩111,811 | ₩109,801 | ₩111,007 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,637 | ₩112,079 | ₩110,123 | ₩110,404 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,160 | ₩112,361 | ₩111,101 | ₩111,932 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,449 | ₩112,280 | ₩110,994 | ₩112,227 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,248 | ₩112,320 | ₩110,927 | ₩111,543 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,176 | ₩111,637 | ₩109,466 | ₩111,637 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,604 | ₩110,940 | ₩107,604 | ₩110,418 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,230 | ₩110,230 | ₩106,250 | ₩107,014 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,166 | ₩110,096 | ₩107,215 | ₩109,640 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,300 | ₩109,707 | ₩106,612 | ₩109,024 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,309 | ₩109,037 | ₩106,625 | ₩107,952 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,416 | ₩109,091 | ₩107,202 | ₩108,207 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,037 | ₩109,533 | ₩107,389 | ₩107,590 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,436 | ₩111,851 | ₩108,877 | ₩108,903 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,516 | ₩112,052 | ₩110,806 | ₩111,825 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,892 | ₩111,892 | ₩110,779 | ₩111,369 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,856 | ₩112,897 | ₩110,391 | ₩110,860 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,588 | ₩112,682 | ₩111,369 | ₩112,280 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,862 | ₩113,996 | ₩110,726 | ₩111,382 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,888 | ₩115,362 | ₩113,258 | ₩113,674 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,749 | ₩113,634 | ₩111,905 | ₩113,567 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,183 | ₩115,148 | ₩112,495 | ₩113,017 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,476 | ₩114,183 | ₩111,061 | ₩113,540 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,225 | ₩111,650 | ₩109,198 | ₩110,471 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,207 | ₩110,391 | ₩107,885 | ₩109,533 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,466 | ₩110,324 | ₩107,456 | ₩108,073 | -1.27% | 271.3만 |
|---|