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 | ₩96,420 | ₩97,171 | ₩96,084 | ₩96,943 | +0.54% | 264만 |
| 2026.10.08 | ₩96,165 | ₩96,768 | ₩95,360 | ₩96,353 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,138 | ₩96,755 | ₩95,011 | ₩96,218 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,704 | ₩96,393 | ₩92,704 | ₩96,205 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,377 | ₩92,262 | ₩90,585 | ₩92,114 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,578 | ₩92,476 | ₩91,068 | ₩91,296 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,901 | ₩91,189 | ₩89,486 | ₩91,055 | +1.28% | 450만 |
| 2026.09.30 | ₩91,551 | ₩91,605 | ₩90,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,317 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,123 | ₩90,961 | ₩88,721 | ₩90,773 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,901 | ₩90,089 | ₩88,976 | ₩89,499 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,271 | ₩89,995 | ₩88,721 | ₩89,888 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,545 | ₩90,652 | ₩89,190 | ₩89,271 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,409 | ₩92,409 | ₩90,035 | ₩90,277 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,758 | ₩93,388 | ₩92,409 | ₩92,704 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,925 | ₩94,113 | ₩92,879 | ₩92,959 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,314 | ₩94,703 | ₩93,509 | ₩93,576 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,783 | ₩95,320 | ₩94,247 | ₩95,199 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,877 | ₩95,078 | ₩93,952 | ₩94,408 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,145 | ₩95,159 | ₩94,072 | ₩94,448 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,983 | ₩97,533 | ₩94,864 | ₩95,119 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,042 | ₩98,123 | ₩96,755 | ₩97,090 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,788 | ₩98,284 | ₩96,902 | ₩97,211 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,975 | ₩98,700 | ₩96,674 | ₩97,372 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,847 | ₩100,121 | ₩98,753 | ₩99,571 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,659 | ₩99,719 | ₩98,445 | ₩98,847 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,673 | ₩99,330 | ₩98,552 | ₩98,995 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,566 | ₩98,874 | ₩97,506 | ₩98,338 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,820 | ₩99,102 | ₩98,096 | ₩98,552 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,627 | ₩98,874 | ₩97,533 | ₩98,351 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,115 | ₩99,236 | ₩97,600 | ₩98,163 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,270 | ₩98,539 | ₩97,774 | ₩98,351 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,525 | ₩99,706 | ₩98,525 | ₩99,290 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,928 | ₩99,048 | ₩98,190 | ₩98,284 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,721 | ₩98,686 | ₩97,278 | ₩98,619 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,416 | ₩100,551 | ₩97,372 | ₩97,385 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,537 | ₩101,328 | ₩100,041 | ₩100,081 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,053 | ₩102,334 | ₩100,939 | ₩101,033 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,133 | ₩102,764 | ₩101,302 | ₩101,395 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,610 | ₩101,758 | ₩100,752 | ₩101,409 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,463 | ₩102,415 | ₩101,395 | ₩101,986 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,704 | ₩102,670 | ₩101,489 | ₩101,838 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,235 | ₩102,093 | ₩101,047 | ₩101,758 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,866 | ₩101,047 | ₩99,853 | ₩100,872 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,194 | ₩101,261 | ₩99,558 | ₩100,001 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,323 | ₩101,851 | ₩99,746 | ₩101,476 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩102,012 | ₩102,549 | ₩100,483 | ₩100,644 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,106 | ₩102,683 | ₩100,188 | ₩101,315 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,825 | ₩103,273 | ₩99,518 | ₩102,294 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,603 | ₩103,729 | ₩101,932 | ₩102,764 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,783 | ₩104,266 | ₩102,764 | ₩102,844 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,856 | ₩105,446 | ₩103,649 | ₩104,011 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,285 | ₩106,049 | ₩103,743 | ₩104,279 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,599 | ₩108,182 | ₩105,687 | ₩105,889 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,653 | ₩107,350 | ₩105,701 | ₩106,237 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,565 | ₩108,598 | ₩106,841 | ₩107,042 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,063 | ₩107,444 | ₩105,835 | ₩106,988 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,057 | ₩106,801 | ₩104,762 | ₩106,733 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,890 | ₩104,413 | ₩102,978 | ₩103,850 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,124 | ₩106,210 | ₩103,917 | ₩104,386 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,726 | ₩108,853 | ₩105,003 | ₩105,473 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,029 | ₩108,128 | ₩105,862 | ₩106,666 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,914 | ₩108,906 | ₩106,479 | ₩107,136 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,839 | ₩109,510 | ₩107,900 | ₩107,967 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,128 | ₩109,148 | ₩107,833 | ₩108,490 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,377 | ₩108,397 | ₩107,297 | ₩108,034 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,402 | ₩109,563 | ₩107,431 | ₩107,525 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,416 | ₩110,261 | ₩108,571 | ₩108,987 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,362 | ₩110,864 | ₩108,879 | ₩109,698 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,483 | ₩109,926 | ₩108,115 | ₩108,356 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,914 | ₩109,698 | ₩107,404 | ₩109,470 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,598 | ₩108,987 | ₩107,431 | ₩107,659 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,939 | ₩110,717 | ₩108,799 | ₩108,853 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,495 | ₩112,112 | ₩110,274 | ₩110,556 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,481 | ₩112,259 | ₩110,999 | ₩112,098 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,623 | ₩111,320 | ₩109,349 | ₩110,824 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,979 | ₩110,261 | ₩108,920 | ₩109,912 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,236 | ₩109,738 | ₩107,471 | ₩109,161 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,337 | ₩108,611 | ₩106,868 | ₩108,115 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,398 | ₩108,490 | ₩106,358 | ₩107,149 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,739 | ₩108,906 | ₩105,795 | ₩106,492 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,887 | ₩109,523 | ₩107,699 | ₩108,477 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,801 | ₩108,410 | ₩106,425 | ₩107,498 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,143 | ₩107,350 | ₩106,103 | ₩106,894 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,264 | ₩107,082 | ₩105,513 | ₩105,661 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,956 | ₩106,023 | ₩104,883 | ₩105,406 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,555 | ₩105,754 | ₩103,313 | ₩105,406 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,358 | ₩107,015 | ₩104,212 | ₩104,266 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,722 | ₩106,975 | ₩104,373 | ₩106,599 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,842 | ₩105,647 | ₩103,608 | ₩104,722 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,030 | ₩106,961 | ₩104,158 | ₩104,279 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,434 | ₩105,084 | ₩103,273 | ₩105,044 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,467 | ₩104,923 | ₩102,562 | ₩102,831 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,103 | ₩106,532 | ₩104,829 | ₩105,486 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,908 | ₩107,538 | ₩105,942 | ₩106,157 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,894 | ₩107,592 | ₩106,371 | ₩107,055 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,136 | ₩108,812 | ₩106,693 | ₩107,391 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,647 | ₩107,015 | ₩105,258 | ₩106,640 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,191 | ₩105,433 | ₩104,400 | ₩105,258 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,883 | ₩105,473 | ₩103,930 | ₩104,695 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,656 | ₩104,360 | ₩102,227 | ₩103,716 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,072 | ₩103,863 | ₩101,999 | ₩103,059 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,541 | ₩103,729 | ₩102,053 | ₩102,522 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,938 | ₩104,292 | ₩102,884 | ₩104,279 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,735 | ₩104,963 | ₩102,737 | ₩103,568 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,783 | ₩106,063 | ₩103,233 | ₩105,446 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,689 | ₩104,507 | ₩103,461 | ₩104,185 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,614 | ₩105,272 | ₩103,313 | ₩103,448 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,875 | ₩106,117 | ₩103,890 | ₩104,386 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,485 | ₩107,485 | ₩105,593 | ₩106,425 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,732 | ₩109,121 | ₩106,894 | ₩106,935 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,680 | ₩108,450 | ₩106,304 | ₩107,900 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,443 | ₩110,194 | ₩107,498 | ₩107,498 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,297 | ₩109,644 | ₩106,814 | ₩109,523 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,350 | ₩108,155 | ₩105,661 | ₩106,747 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,289 | ₩108,745 | ₩107,498 | ₩108,182 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,544 | ₩108,933 | ₩107,552 | ₩107,578 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,498 | ₩108,638 | ₩106,519 | ₩108,289 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,103 | ₩107,632 | ₩105,781 | ₩107,511 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,371 | ₩107,149 | ₩104,628 | ₩105,298 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,222 | ₩108,786 | ₩104,896 | ₩105,365 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,349 | ₩109,939 | ₩107,833 | ₩108,289 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,818 | ₩110,221 | ₩108,450 | ₩109,416 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,397 | ₩110,127 | ₩107,967 | ₩110,033 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,356 | ₩109,416 | ₩107,552 | ₩108,558 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,946 | ₩110,408 | ₩108,155 | ₩110,046 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,730 | ₩111,294 | ₩108,262 | ₩108,987 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,554 | ₩113,171 | ₩111,119 | ₩111,495 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,918 | ₩113,292 | ₩110,918 | ₩112,568 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,335 | ₩111,119 | ₩108,772 | ₩110,918 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,437 | ₩109,590 | ₩108,437 | ₩109,456 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,416 | ₩110,046 | ₩108,558 | ₩108,705 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,946 | ₩110,234 | ₩108,410 | ₩109,738 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,900 | ₩109,523 | ₩107,887 | ₩108,946 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,617 | ₩109,617 | ₩107,552 | ₩108,571 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,791 | ₩110,194 | ₩108,718 | ₩109,161 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,075 | ₩109,416 | ₩107,458 | ₩108,249 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,128 | ₩108,946 | ₩107,699 | ₩107,967 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,638 | ₩109,496 | ₩107,954 | ₩108,732 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,237 | ₩108,504 | ₩106,157 | ₩107,552 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,169 | ₩108,276 | ₩106,573 | ₩107,055 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,931 | ₩111,361 | ₩106,117 | ₩106,546 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,219 | ₩112,903 | ₩110,194 | ₩111,025 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,252 | ₩113,614 | ₩112,568 | ₩112,943 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,673 | ₩115,076 | ₩113,413 | ₩113,654 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,668 | ₩114,003 | ₩112,474 | ₩113,842 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,750 | ₩113,238 | ₩111,253 | ₩112,300 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,569 | ₩112,018 | ₩110,060 | ₩110,610 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,320 | ₩111,750 | ₩110,194 | ₩110,395 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,589 | ₩112,434 | ₩110,583 | ₩111,683 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,709 | ₩112,876 | ₩109,912 | ₩112,715 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,924 | ₩112,259 | ₩110,516 | ₩111,790 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,830 | ₩113,024 | ₩111,173 | ₩112,554 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,420 | ₩113,104 | ₩111,481 | ₩112,541 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,589 | ₩113,627 | ₩109,081 | ₩112,608 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,290 | ₩115,787 | ₩113,104 | ₩113,332 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,250 | ₩115,961 | ₩114,285 | ₩115,438 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩116,015 | ₩117,530 | ₩114,124 | ₩115,143 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩116,015 | ₩116,444 | ₩113,882 | ₩115,304 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,693 | ₩115,974 | ₩113,989 | ₩115,666 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,384 | ₩116,243 | ₩114,580 | ₩115,760 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,277 | ₩115,344 | ₩113,761 | ₩114,767 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,627 | ₩114,995 | ₩113,171 | ₩114,915 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,457 | ₩116,873 | ₩113,010 | ₩113,144 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,980 | ₩117,396 | ₩115,961 | ₩116,618 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,386 | ₩117,007 | ₩113,158 | ₩115,840 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,863 | ₩114,955 | ₩112,809 | ₩113,386 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,589 | ₩112,943 | ₩110,797 | ₩112,863 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,107 | ₩111,803 | ₩108,973 | ₩111,589 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,900 | ₩109,027 | ₩107,364 | ₩108,879 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,490 | ₩109,416 | ₩107,297 | ₩108,169 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,115 | ₩108,169 | ₩106,640 | ₩107,015 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,966 | ₩110,019 | ₩106,948 | ₩107,485 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,021 | ₩110,811 | ₩107,900 | ₩109,389 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,113 | ₩110,502 | ₩107,230 | ₩107,713 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,443 | ₩110,543 | ₩108,598 | ₩110,462 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,724 | ₩110,623 | ₩108,490 | ₩109,979 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,874 | ₩109,845 | ₩107,471 | ₩109,242 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,781 | ₩107,941 | ₩105,245 | ₩107,860 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,909 | ₩106,412 | ₩104,775 | ₩106,023 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,291 | ₩106,908 | ₩104,480 | ₩104,990 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,412 | ₩107,136 | ₩105,446 | ₩106,492 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,257 | ₩107,418 | ₩105,097 | ₩106,988 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,243 | ₩107,646 | ₩105,553 | ₩106,452 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,875 | ₩106,760 | ₩105,084 | ₩106,519 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,291 | ₩106,975 | ₩106,049 | ₩106,505 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,540 | ₩106,197 | ₩105,017 | ₩105,835 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,856 | ₩106,586 | ₩104,668 | ₩105,593 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,097 | ₩106,291 | ₩104,574 | ₩105,419 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,574 | ₩107,069 | ₩104,453 | ₩105,526 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,185 | ₩105,915 | ₩103,689 | ₩103,850 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,237 | ₩106,277 | ₩103,796 | ₩104,051 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,412 | ₩107,230 | ₩105,231 | ₩105,419 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,356 | ₩108,544 | ₩104,909 | ₩106,412 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,356 | ₩109,174 | ₩107,109 | ₩108,625 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,558 | ₩108,692 | ₩107,659 | ₩107,699 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,155 | ₩108,759 | ₩107,967 | ₩108,517 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,941 | ₩108,692 | ₩107,713 | ₩108,222 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,249 | ₩108,383 | ₩107,498 | ₩107,820 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,887 | ₩108,450 | ₩106,787 | ₩108,262 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,169 | ₩108,665 | ₩106,640 | ₩107,874 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,391 | ₩108,759 | ₩106,640 | ₩108,262 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,021 | ₩109,081 | ₩107,283 | ₩107,310 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,088 | ₩108,987 | ₩107,578 | ₩108,182 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,203 | ₩107,619 | ₩106,452 | ₩107,176 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,276 | ₩108,759 | ₩106,921 | ₩107,203 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,935 | ₩108,343 | ₩105,795 | ₩108,102 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,184 | ₩106,693 | ₩105,325 | ₩105,808 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,419 | ₩106,894 | ₩105,392 | ₩105,902 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,996 | ₩106,063 | ₩104,480 | ₩105,540 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,358 | ₩107,994 | ₩105,929 | ₩106,398 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,720 | ₩107,055 | ₩105,567 | ₩105,620 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,793 | ₩108,249 | ₩106,680 | ₩106,720 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,128 | ₩109,295 | ₩107,927 | ₩108,330 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,276 | ₩108,973 | ₩107,337 | ₩108,021 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,657 | ₩109,711 | ₩107,418 | ₩108,209 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,186 | ₩111,575 | ₩109,228 | ₩109,402 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,656 | ₩112,393 | ₩111,294 | ₩112,018 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,341 | ₩112,219 | ₩110,301 | ₩111,656 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,569 | ₩110,730 | ₩109,322 | ₩110,194 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,188 | ₩110,489 | ₩108,437 | ₩110,167 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,853 | ₩109,389 | ₩107,739 | ₩109,000 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,408 | ₩111,334 | ₩108,222 | ₩108,316 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,516 | ₩111,052 | ₩108,665 | ₩108,786 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,368 | ₩111,455 | ₩110,180 | ₩110,462 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,280 | ₩111,280 | ₩109,590 | ₩110,610 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,489 | ₩111,911 | ₩109,899 | ₩111,106 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,736 | ₩112,179 | ₩110,221 | ₩110,502 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,259 | ₩112,460 | ₩111,200 | ₩112,031 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,548 | ₩112,380 | ₩111,092 | ₩112,326 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,347 | ₩112,420 | ₩111,025 | ₩111,642 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,274 | ₩111,736 | ₩109,563 | ₩111,736 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,699 | ₩111,039 | ₩107,699 | ₩110,516 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,328 | ₩110,328 | ₩106,345 | ₩107,109 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,262 | ₩110,194 | ₩107,310 | ₩109,738 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,397 | ₩109,805 | ₩106,707 | ₩109,121 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,404 | ₩109,134 | ₩106,720 | ₩108,048 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,511 | ₩109,188 | ₩107,297 | ₩108,303 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,134 | ₩109,631 | ₩107,485 | ₩107,686 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,535 | ₩111,951 | ₩108,973 | ₩109,000 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,615 | ₩112,152 | ₩110,905 | ₩111,924 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,991 | ₩111,991 | ₩110,878 | ₩111,468 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,957 | ₩112,997 | ₩110,489 | ₩110,958 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,688 | ₩112,782 | ₩111,468 | ₩112,380 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,963 | ₩114,097 | ₩110,824 | ₩111,481 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,989 | ₩115,465 | ₩113,359 | ₩113,775 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,849 | ₩113,735 | ₩112,004 | ₩113,668 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,285 | ₩115,250 | ₩112,595 | ₩113,118 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,575 | ₩114,285 | ₩111,159 | ₩113,641 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,322 | ₩111,750 | ₩109,295 | ₩110,569 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,303 | ₩110,489 | ₩107,981 | ₩109,631 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,563 | ₩110,422 | ₩107,552 | ₩108,169 | -1.27% | 271.3만 |
|---|