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 | ₩96,421 | ₩97,172 | ₩96,086 | ₩96,944 | +0.54% | 264만 |
| 2026.10.08 | ₩96,166 | ₩96,770 | ₩95,361 | ₩96,354 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,139 | ₩96,756 | ₩95,013 | ₩96,220 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,706 | ₩96,394 | ₩92,706 | ₩96,206 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,378 | ₩92,263 | ₩90,587 | ₩92,116 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,579 | ₩92,478 | ₩91,070 | ₩91,298 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,903 | ₩91,190 | ₩89,487 | ₩91,056 | +1.28% | 450만 |
| 2026.09.30 | ₩91,552 | ₩91,606 | ₩90,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,318 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,125 | ₩90,962 | ₩88,722 | ₩90,774 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,903 | ₩90,090 | ₩88,977 | ₩89,500 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,272 | ₩89,997 | ₩88,722 | ₩89,889 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,546 | ₩90,654 | ₩89,192 | ₩89,272 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,411 | ₩92,411 | ₩90,037 | ₩90,278 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,759 | ₩93,390 | ₩92,411 | ₩92,706 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,926 | ₩94,114 | ₩92,880 | ₩92,961 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,315 | ₩94,704 | ₩93,511 | ₩93,578 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,785 | ₩95,321 | ₩94,248 | ₩95,201 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,879 | ₩95,080 | ₩93,953 | ₩94,409 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,147 | ₩95,160 | ₩94,074 | ₩94,449 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,984 | ₩97,534 | ₩94,865 | ₩95,120 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,044 | ₩98,124 | ₩96,756 | ₩97,092 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,789 | ₩98,285 | ₩96,904 | ₩97,212 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,977 | ₩98,701 | ₩96,676 | ₩97,373 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,849 | ₩100,123 | ₩98,755 | ₩99,573 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,661 | ₩99,720 | ₩98,446 | ₩98,849 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,674 | ₩99,331 | ₩98,554 | ₩98,996 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,567 | ₩98,875 | ₩97,507 | ₩98,339 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,822 | ₩99,103 | ₩98,098 | ₩98,554 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,628 | ₩98,875 | ₩97,534 | ₩98,352 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,117 | ₩99,238 | ₩97,601 | ₩98,165 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,272 | ₩98,540 | ₩97,776 | ₩98,352 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,527 | ₩99,707 | ₩98,527 | ₩99,291 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,929 | ₩99,050 | ₩98,191 | ₩98,285 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,722 | ₩98,688 | ₩97,279 | ₩98,621 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,418 | ₩100,552 | ₩97,373 | ₩97,387 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,539 | ₩101,330 | ₩100,042 | ₩100,083 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,054 | ₩102,336 | ₩100,941 | ₩101,035 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,135 | ₩102,765 | ₩101,303 | ₩101,397 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,612 | ₩101,759 | ₩100,753 | ₩101,410 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,464 | ₩102,416 | ₩101,397 | ₩101,987 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,705 | ₩102,671 | ₩101,491 | ₩101,840 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,236 | ₩102,094 | ₩101,048 | ₩101,759 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,868 | ₩101,048 | ₩99,855 | ₩100,874 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,196 | ₩101,263 | ₩99,560 | ₩100,002 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,324 | ₩101,853 | ₩99,747 | ₩101,477 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩102,014 | ₩102,550 | ₩100,485 | ₩100,646 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,108 | ₩102,685 | ₩100,190 | ₩101,317 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,826 | ₩103,275 | ₩99,519 | ₩102,296 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,604 | ₩103,731 | ₩101,933 | ₩102,765 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,784 | ₩104,267 | ₩102,765 | ₩102,846 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,857 | ₩105,448 | ₩103,650 | ₩104,012 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,287 | ₩106,051 | ₩103,744 | ₩104,281 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,601 | ₩108,184 | ₩105,689 | ₩105,890 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,655 | ₩107,352 | ₩105,702 | ₩106,239 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,567 | ₩108,599 | ₩106,842 | ₩107,044 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,064 | ₩107,446 | ₩105,836 | ₩106,990 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,059 | ₩106,802 | ₩104,763 | ₩106,735 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,892 | ₩104,415 | ₩102,980 | ₩103,851 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,126 | ₩106,212 | ₩103,919 | ₩104,388 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,728 | ₩108,854 | ₩105,005 | ₩105,474 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,030 | ₩108,130 | ₩105,863 | ₩106,668 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,915 | ₩108,908 | ₩106,480 | ₩107,137 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,841 | ₩109,511 | ₩107,902 | ₩107,969 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,130 | ₩109,149 | ₩107,835 | ₩108,492 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,379 | ₩108,398 | ₩107,298 | ₩108,036 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,404 | ₩109,565 | ₩107,433 | ₩107,526 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,418 | ₩110,263 | ₩108,573 | ₩108,988 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,364 | ₩110,866 | ₩108,881 | ₩109,699 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,485 | ₩109,927 | ₩108,117 | ₩108,358 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,915 | ₩109,699 | ₩107,406 | ₩109,471 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,599 | ₩108,988 | ₩107,433 | ₩107,661 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,941 | ₩110,719 | ₩108,801 | ₩108,854 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,496 | ₩112,113 | ₩110,276 | ₩110,558 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,483 | ₩112,261 | ₩111,000 | ₩112,100 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,625 | ₩111,322 | ₩109,350 | ₩110,826 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,981 | ₩110,263 | ₩108,921 | ₩109,914 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,237 | ₩109,739 | ₩107,473 | ₩109,163 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,339 | ₩108,613 | ₩106,869 | ₩108,117 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,400 | ₩108,492 | ₩106,360 | ₩107,151 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,741 | ₩108,908 | ₩105,796 | ₩106,494 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,889 | ₩109,525 | ₩107,701 | ₩108,479 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,802 | ₩108,412 | ₩106,427 | ₩107,500 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,145 | ₩107,352 | ₩106,105 | ₩106,896 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,266 | ₩107,084 | ₩105,515 | ₩105,662 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,957 | ₩106,024 | ₩104,884 | ₩105,407 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,556 | ₩105,756 | ₩103,315 | ₩105,407 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,360 | ₩107,017 | ₩104,214 | ₩104,267 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,723 | ₩106,977 | ₩104,375 | ₩106,601 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,844 | ₩105,649 | ₩103,610 | ₩104,723 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,032 | ₩106,963 | ₩104,160 | ₩104,281 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,436 | ₩105,085 | ₩103,275 | ₩105,045 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,468 | ₩104,924 | ₩102,564 | ₩102,832 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,105 | ₩106,534 | ₩104,831 | ₩105,488 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,909 | ₩107,540 | ₩105,944 | ₩106,158 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,896 | ₩107,593 | ₩106,373 | ₩107,057 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,137 | ₩108,814 | ₩106,695 | ₩107,392 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,649 | ₩107,017 | ₩105,260 | ₩106,641 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,193 | ₩105,434 | ₩104,401 | ₩105,260 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,884 | ₩105,474 | ₩103,932 | ₩104,696 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,658 | ₩104,361 | ₩102,229 | ₩103,717 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,074 | ₩103,865 | ₩102,001 | ₩103,060 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,543 | ₩103,731 | ₩102,054 | ₩102,524 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,939 | ₩104,294 | ₩102,886 | ₩104,281 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,737 | ₩104,965 | ₩102,738 | ₩103,570 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,784 | ₩106,064 | ₩103,234 | ₩105,448 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,690 | ₩104,509 | ₩103,462 | ₩104,187 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,616 | ₩105,273 | ₩103,315 | ₩103,449 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,877 | ₩106,118 | ₩103,892 | ₩104,388 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,486 | ₩107,486 | ₩105,595 | ₩106,427 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,734 | ₩109,122 | ₩106,896 | ₩106,936 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,681 | ₩108,452 | ₩106,306 | ₩107,902 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,444 | ₩110,195 | ₩107,500 | ₩107,500 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,298 | ₩109,646 | ₩106,816 | ₩109,525 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,352 | ₩108,157 | ₩105,662 | ₩106,748 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,291 | ₩108,747 | ₩107,500 | ₩108,184 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,546 | ₩108,935 | ₩107,553 | ₩107,580 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,500 | ₩108,640 | ₩106,520 | ₩108,291 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,105 | ₩107,634 | ₩105,783 | ₩107,513 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,373 | ₩107,151 | ₩104,629 | ₩105,300 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,224 | ₩108,787 | ₩104,898 | ₩105,367 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,350 | ₩109,941 | ₩107,835 | ₩108,291 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,820 | ₩110,222 | ₩108,452 | ₩109,418 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,398 | ₩110,128 | ₩107,969 | ₩110,035 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,358 | ₩109,418 | ₩107,553 | ₩108,559 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,948 | ₩110,410 | ₩108,157 | ₩110,048 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,732 | ₩111,295 | ₩108,264 | ₩108,988 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,556 | ₩113,173 | ₩111,121 | ₩111,496 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,920 | ₩113,294 | ₩110,920 | ₩112,569 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,337 | ₩111,121 | ₩108,774 | ₩110,920 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,438 | ₩109,592 | ₩108,438 | ₩109,458 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,418 | ₩110,048 | ₩108,559 | ₩108,707 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,948 | ₩110,236 | ₩108,412 | ₩109,739 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,902 | ₩109,525 | ₩107,889 | ₩108,948 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,619 | ₩109,619 | ₩107,553 | ₩108,573 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,793 | ₩110,195 | ₩108,720 | ₩109,163 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,076 | ₩109,418 | ₩107,459 | ₩108,251 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,130 | ₩108,948 | ₩107,701 | ₩107,969 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,640 | ₩109,498 | ₩107,956 | ₩108,734 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,239 | ₩108,506 | ₩106,158 | ₩107,553 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,170 | ₩108,278 | ₩106,574 | ₩107,057 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,933 | ₩111,362 | ₩106,118 | ₩106,547 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,221 | ₩112,905 | ₩110,195 | ₩111,027 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,253 | ₩113,616 | ₩112,569 | ₩112,945 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,675 | ₩115,078 | ₩113,414 | ₩113,656 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,669 | ₩114,005 | ₩112,476 | ₩113,844 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,751 | ₩113,240 | ₩111,255 | ₩112,301 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,571 | ₩112,020 | ₩110,061 | ₩110,611 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,322 | ₩111,751 | ₩110,195 | ₩110,397 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,590 | ₩112,435 | ₩110,584 | ₩111,684 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,711 | ₩112,878 | ₩109,914 | ₩112,717 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,926 | ₩112,261 | ₩110,517 | ₩111,792 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,832 | ₩113,025 | ₩111,175 | ₩112,556 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,422 | ₩113,106 | ₩111,483 | ₩112,543 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,590 | ₩113,629 | ₩109,082 | ₩112,610 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,292 | ₩115,788 | ₩113,106 | ₩113,334 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,252 | ₩115,963 | ₩114,286 | ₩115,440 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩116,016 | ₩117,532 | ₩114,125 | ₩115,145 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩116,016 | ₩116,446 | ₩113,884 | ₩115,306 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,695 | ₩115,976 | ₩113,991 | ₩115,668 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,386 | ₩116,244 | ₩114,581 | ₩115,762 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,279 | ₩115,346 | ₩113,763 | ₩114,769 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,629 | ₩114,997 | ₩113,173 | ₩114,917 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,459 | ₩116,875 | ₩113,012 | ₩113,146 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,982 | ₩117,398 | ₩115,963 | ₩116,620 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,388 | ₩117,009 | ₩113,160 | ₩115,842 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,865 | ₩114,957 | ₩112,811 | ₩113,388 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,590 | ₩112,945 | ₩110,799 | ₩112,865 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,109 | ₩111,805 | ₩108,975 | ₩111,590 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,902 | ₩109,029 | ₩107,365 | ₩108,881 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,492 | ₩109,418 | ₩107,298 | ₩108,170 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,117 | ₩108,170 | ₩106,641 | ₩107,017 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,967 | ₩110,021 | ₩106,950 | ₩107,486 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,023 | ₩110,812 | ₩107,902 | ₩109,391 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,115 | ₩110,504 | ₩107,231 | ₩107,714 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,444 | ₩110,544 | ₩108,599 | ₩110,464 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,726 | ₩110,625 | ₩108,492 | ₩109,981 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,875 | ₩109,847 | ₩107,473 | ₩109,243 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,783 | ₩107,942 | ₩105,246 | ₩107,862 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,911 | ₩106,413 | ₩104,777 | ₩106,024 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,292 | ₩106,909 | ₩104,482 | ₩104,991 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,413 | ₩107,137 | ₩105,448 | ₩106,494 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,258 | ₩107,419 | ₩105,099 | ₩106,990 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,245 | ₩107,647 | ₩105,555 | ₩106,453 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,877 | ₩106,762 | ₩105,085 | ₩106,520 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,292 | ₩106,977 | ₩106,051 | ₩106,507 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,541 | ₩106,199 | ₩105,018 | ₩105,836 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,857 | ₩106,588 | ₩104,670 | ₩105,595 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,099 | ₩106,292 | ₩104,576 | ₩105,421 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,576 | ₩107,070 | ₩104,455 | ₩105,528 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,187 | ₩105,917 | ₩103,690 | ₩103,851 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,239 | ₩106,279 | ₩103,798 | ₩104,053 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,413 | ₩107,231 | ₩105,233 | ₩105,421 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,358 | ₩108,546 | ₩104,911 | ₩106,413 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,358 | ₩109,176 | ₩107,111 | ₩108,626 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,559 | ₩108,693 | ₩107,661 | ₩107,701 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,157 | ₩108,760 | ₩107,969 | ₩108,519 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,942 | ₩108,693 | ₩107,714 | ₩108,224 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,251 | ₩108,385 | ₩107,500 | ₩107,821 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,889 | ₩108,452 | ₩106,789 | ₩108,264 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,170 | ₩108,666 | ₩106,641 | ₩107,875 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,392 | ₩108,760 | ₩106,641 | ₩108,264 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,023 | ₩109,082 | ₩107,285 | ₩107,312 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,090 | ₩108,988 | ₩107,580 | ₩108,184 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,205 | ₩107,620 | ₩106,453 | ₩107,178 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,278 | ₩108,760 | ₩106,923 | ₩107,205 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,936 | ₩108,345 | ₩105,796 | ₩108,103 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,185 | ₩106,695 | ₩105,327 | ₩105,810 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,421 | ₩106,896 | ₩105,394 | ₩105,904 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,997 | ₩106,064 | ₩104,482 | ₩105,541 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,360 | ₩107,996 | ₩105,930 | ₩106,400 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,722 | ₩107,057 | ₩105,568 | ₩105,622 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,795 | ₩108,251 | ₩106,681 | ₩106,722 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,130 | ₩109,297 | ₩107,929 | ₩108,331 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,278 | ₩108,975 | ₩107,339 | ₩108,023 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,659 | ₩109,713 | ₩107,419 | ₩108,210 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,188 | ₩111,577 | ₩109,230 | ₩109,404 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,657 | ₩112,395 | ₩111,295 | ₩112,020 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,343 | ₩112,221 | ₩110,303 | ₩111,657 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,571 | ₩110,732 | ₩109,324 | ₩110,195 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,190 | ₩110,491 | ₩108,438 | ₩110,169 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,854 | ₩109,391 | ₩107,741 | ₩109,002 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,410 | ₩111,336 | ₩108,224 | ₩108,318 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,517 | ₩111,054 | ₩108,666 | ₩108,787 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,370 | ₩111,456 | ₩110,182 | ₩110,464 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,282 | ₩111,282 | ₩109,592 | ₩110,611 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,491 | ₩111,912 | ₩109,900 | ₩111,107 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,738 | ₩112,180 | ₩110,222 | ₩110,504 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,261 | ₩112,462 | ₩111,201 | ₩112,033 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,550 | ₩112,382 | ₩111,094 | ₩112,328 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,349 | ₩112,422 | ₩111,027 | ₩111,644 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,276 | ₩111,738 | ₩109,565 | ₩111,738 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,701 | ₩111,040 | ₩107,701 | ₩110,517 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,330 | ₩110,330 | ₩106,346 | ₩107,111 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,264 | ₩110,195 | ₩107,312 | ₩109,739 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,398 | ₩109,807 | ₩106,708 | ₩109,122 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,406 | ₩109,136 | ₩106,722 | ₩108,049 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,513 | ₩109,190 | ₩107,298 | ₩108,304 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,136 | ₩109,632 | ₩107,486 | ₩107,687 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,537 | ₩111,952 | ₩108,975 | ₩109,002 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,617 | ₩112,154 | ₩110,906 | ₩111,926 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,993 | ₩111,993 | ₩110,879 | ₩111,470 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,958 | ₩112,999 | ₩110,491 | ₩110,960 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,690 | ₩112,784 | ₩111,470 | ₩112,382 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,964 | ₩114,098 | ₩110,826 | ₩111,483 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,991 | ₩115,466 | ₩113,361 | ₩113,777 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,851 | ₩113,736 | ₩112,006 | ₩113,669 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,286 | ₩115,252 | ₩112,596 | ₩113,119 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,577 | ₩114,286 | ₩111,161 | ₩113,642 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,324 | ₩111,751 | ₩109,297 | ₩110,571 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,304 | ₩110,491 | ₩107,982 | ₩109,632 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,565 | ₩110,423 | ₩107,553 | ₩108,170 | -1.27% | 271.3만 |
|---|