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 | ₩96,422 | ₩97,173 | ₩96,086 | ₩96,945 | +0.54% | 264만 |
| 2026.10.08 | ₩96,167 | ₩96,770 | ₩95,362 | ₩96,355 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,140 | ₩96,757 | ₩95,013 | ₩96,221 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,707 | ₩96,395 | ₩92,707 | ₩96,207 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,379 | ₩92,264 | ₩90,587 | ₩92,116 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,580 | ₩92,478 | ₩91,070 | ₩91,298 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,903 | ₩91,191 | ₩89,488 | ₩91,057 | +1.28% | 450만 |
| 2026.09.30 | ₩91,553 | ₩91,607 | ₩90,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,319 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,125 | ₩90,963 | ₩88,723 | ₩90,775 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,903 | ₩90,091 | ₩88,978 | ₩89,501 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,273 | ₩89,997 | ₩88,723 | ₩89,890 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,547 | ₩90,654 | ₩89,192 | ₩89,273 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,411 | ₩92,411 | ₩90,037 | ₩90,279 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,760 | ₩93,391 | ₩92,411 | ₩92,707 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,927 | ₩94,115 | ₩92,881 | ₩92,961 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,316 | ₩94,705 | ₩93,511 | ₩93,578 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,785 | ₩95,322 | ₩94,249 | ₩95,201 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,879 | ₩95,081 | ₩93,954 | ₩94,410 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,148 | ₩95,161 | ₩94,075 | ₩94,450 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,985 | ₩97,535 | ₩94,866 | ₩95,121 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,045 | ₩98,125 | ₩96,757 | ₩97,092 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,790 | ₩98,286 | ₩96,905 | ₩97,213 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,978 | ₩98,702 | ₩96,677 | ₩97,374 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,849 | ₩100,124 | ₩98,755 | ₩99,574 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,662 | ₩99,721 | ₩98,447 | ₩98,849 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,675 | ₩99,332 | ₩98,554 | ₩98,997 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,568 | ₩98,876 | ₩97,508 | ₩98,340 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,823 | ₩99,104 | ₩98,098 | ₩98,554 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,629 | ₩98,876 | ₩97,535 | ₩98,353 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,118 | ₩99,238 | ₩97,602 | ₩98,165 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,273 | ₩98,541 | ₩97,776 | ₩98,353 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,527 | ₩99,708 | ₩98,527 | ₩99,292 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,930 | ₩99,051 | ₩98,192 | ₩98,286 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,723 | ₩98,688 | ₩97,280 | ₩98,621 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,419 | ₩100,553 | ₩97,374 | ₩97,387 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,539 | ₩101,331 | ₩100,043 | ₩100,083 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,055 | ₩102,337 | ₩100,942 | ₩101,036 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,135 | ₩102,766 | ₩101,304 | ₩101,398 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,612 | ₩101,760 | ₩100,754 | ₩101,411 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,465 | ₩102,417 | ₩101,398 | ₩101,988 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,706 | ₩102,672 | ₩101,492 | ₩101,840 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,237 | ₩102,095 | ₩101,049 | ₩101,760 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,869 | ₩101,049 | ₩99,855 | ₩100,875 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,197 | ₩101,264 | ₩99,560 | ₩100,003 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,325 | ₩101,854 | ₩99,748 | ₩101,478 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩102,015 | ₩102,551 | ₩100,486 | ₩100,647 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,109 | ₩102,685 | ₩100,191 | ₩101,317 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,827 | ₩103,275 | ₩99,520 | ₩102,296 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,605 | ₩103,731 | ₩101,934 | ₩102,766 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,785 | ₩104,268 | ₩102,766 | ₩102,846 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,858 | ₩105,448 | ₩103,651 | ₩104,013 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,287 | ₩106,052 | ₩103,745 | ₩104,281 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,602 | ₩108,184 | ₩105,690 | ₩105,891 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,655 | ₩107,353 | ₩105,703 | ₩106,240 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,567 | ₩108,600 | ₩106,843 | ₩107,044 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,065 | ₩107,447 | ₩105,837 | ₩106,991 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,059 | ₩106,803 | ₩104,764 | ₩106,736 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,892 | ₩104,416 | ₩102,980 | ₩103,852 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,126 | ₩106,213 | ₩103,919 | ₩104,389 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,728 | ₩108,855 | ₩105,006 | ₩105,475 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,031 | ₩108,131 | ₩105,864 | ₩106,669 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,916 | ₩108,909 | ₩106,481 | ₩107,138 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,842 | ₩109,512 | ₩107,903 | ₩107,970 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,131 | ₩109,150 | ₩107,836 | ₩108,493 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,380 | ₩108,399 | ₩107,299 | ₩108,037 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,405 | ₩109,566 | ₩107,433 | ₩107,527 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,418 | ₩110,263 | ₩108,573 | ₩108,989 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,365 | ₩110,867 | ₩108,882 | ₩109,700 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,485 | ₩109,928 | ₩108,117 | ₩108,359 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,916 | ₩109,700 | ₩107,407 | ₩109,472 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,600 | ₩108,989 | ₩107,433 | ₩107,661 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,941 | ₩110,719 | ₩108,801 | ₩108,855 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,497 | ₩112,114 | ₩110,277 | ₩110,558 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,484 | ₩112,262 | ₩111,001 | ₩112,101 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,625 | ₩111,323 | ₩109,351 | ₩110,827 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,982 | ₩110,263 | ₩108,922 | ₩109,915 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,238 | ₩109,740 | ₩107,474 | ₩109,164 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,339 | ₩108,614 | ₩106,870 | ₩108,117 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,401 | ₩108,493 | ₩106,360 | ₩107,152 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,742 | ₩108,909 | ₩105,797 | ₩106,494 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,889 | ₩109,526 | ₩107,702 | ₩108,479 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,803 | ₩108,412 | ₩106,427 | ₩107,500 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,146 | ₩107,353 | ₩106,105 | ₩106,897 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,266 | ₩107,085 | ₩105,515 | ₩105,663 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,958 | ₩106,025 | ₩104,885 | ₩105,408 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,557 | ₩105,757 | ₩103,316 | ₩105,408 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,360 | ₩107,018 | ₩104,214 | ₩104,268 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,724 | ₩106,977 | ₩104,375 | ₩106,602 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,845 | ₩105,649 | ₩103,611 | ₩104,724 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,033 | ₩106,964 | ₩104,161 | ₩104,281 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,436 | ₩105,086 | ₩103,275 | ₩105,046 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,469 | ₩104,925 | ₩102,565 | ₩102,833 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,105 | ₩106,535 | ₩104,831 | ₩105,489 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,910 | ₩107,541 | ₩105,945 | ₩106,159 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,897 | ₩107,594 | ₩106,374 | ₩107,058 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,138 | ₩108,815 | ₩106,696 | ₩107,393 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,649 | ₩107,018 | ₩105,261 | ₩106,642 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,193 | ₩105,435 | ₩104,402 | ₩105,261 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,885 | ₩105,475 | ₩103,933 | ₩104,697 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,659 | ₩104,362 | ₩102,229 | ₩103,718 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,074 | ₩103,866 | ₩102,001 | ₩103,061 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,544 | ₩103,731 | ₩102,055 | ₩102,524 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,940 | ₩104,295 | ₩102,887 | ₩104,281 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,737 | ₩104,965 | ₩102,739 | ₩103,571 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,785 | ₩106,065 | ₩103,235 | ₩105,448 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,691 | ₩104,509 | ₩103,463 | ₩104,188 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,617 | ₩105,274 | ₩103,316 | ₩103,450 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,877 | ₩106,119 | ₩103,892 | ₩104,389 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,487 | ₩107,487 | ₩105,596 | ₩106,427 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,734 | ₩109,123 | ₩106,897 | ₩106,937 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,682 | ₩108,453 | ₩106,307 | ₩107,903 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,445 | ₩110,196 | ₩107,500 | ₩107,500 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,299 | ₩109,646 | ₩106,816 | ₩109,526 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,353 | ₩108,158 | ₩105,663 | ₩106,749 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,292 | ₩108,748 | ₩107,500 | ₩108,184 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,547 | ₩108,936 | ₩107,554 | ₩107,581 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,500 | ₩108,640 | ₩106,521 | ₩108,292 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,105 | ₩107,635 | ₩105,784 | ₩107,514 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,374 | ₩107,152 | ₩104,630 | ₩105,301 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,225 | ₩108,788 | ₩104,898 | ₩105,368 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,351 | ₩109,941 | ₩107,836 | ₩108,292 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,821 | ₩110,223 | ₩108,453 | ₩109,418 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,399 | ₩110,129 | ₩107,970 | ₩110,035 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,359 | ₩109,418 | ₩107,554 | ₩108,560 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,949 | ₩110,411 | ₩108,158 | ₩110,049 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,733 | ₩111,296 | ₩108,265 | ₩108,989 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,557 | ₩113,174 | ₩111,122 | ₩111,497 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,921 | ₩113,295 | ₩110,921 | ₩112,570 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,338 | ₩111,122 | ₩108,775 | ₩110,921 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,439 | ₩109,593 | ₩108,439 | ₩109,459 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,418 | ₩110,049 | ₩108,560 | ₩108,708 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,949 | ₩110,237 | ₩108,412 | ₩109,740 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,903 | ₩109,526 | ₩107,889 | ₩108,949 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,620 | ₩109,620 | ₩107,554 | ₩108,573 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,794 | ₩110,196 | ₩108,721 | ₩109,164 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,077 | ₩109,418 | ₩107,460 | ₩108,251 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,131 | ₩108,949 | ₩107,702 | ₩107,970 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,640 | ₩109,499 | ₩107,956 | ₩108,734 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,240 | ₩108,506 | ₩106,159 | ₩107,554 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,171 | ₩108,278 | ₩106,575 | ₩107,058 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,934 | ₩111,363 | ₩106,119 | ₩106,548 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,222 | ₩112,906 | ₩110,196 | ₩111,028 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,254 | ₩113,616 | ₩112,570 | ₩112,946 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,676 | ₩115,078 | ₩113,415 | ₩113,657 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,670 | ₩114,005 | ₩112,476 | ₩113,844 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,752 | ₩113,241 | ₩111,256 | ₩112,302 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,572 | ₩112,020 | ₩110,062 | ₩110,612 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,323 | ₩111,752 | ₩110,196 | ₩110,397 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,591 | ₩112,436 | ₩110,585 | ₩111,685 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,712 | ₩112,879 | ₩109,915 | ₩112,718 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,926 | ₩112,262 | ₩110,518 | ₩111,792 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,833 | ₩113,026 | ₩111,175 | ₩112,557 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,423 | ₩113,107 | ₩111,484 | ₩112,543 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,591 | ₩113,630 | ₩109,083 | ₩112,611 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,293 | ₩115,789 | ₩113,107 | ₩113,335 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,253 | ₩115,964 | ₩114,287 | ₩115,441 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩116,017 | ₩117,533 | ₩114,126 | ₩115,145 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩116,017 | ₩116,446 | ₩113,885 | ₩115,306 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,695 | ₩115,977 | ₩113,992 | ₩115,669 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,387 | ₩116,245 | ₩114,582 | ₩115,762 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,280 | ₩115,347 | ₩113,764 | ₩114,770 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,630 | ₩114,998 | ₩113,174 | ₩114,917 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,460 | ₩116,876 | ₩113,013 | ₩113,147 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,983 | ₩117,399 | ₩115,964 | ₩116,621 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,388 | ₩117,010 | ₩113,160 | ₩115,843 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,865 | ₩114,958 | ₩112,812 | ₩113,388 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,591 | ₩112,946 | ₩110,800 | ₩112,865 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,110 | ₩111,806 | ₩108,976 | ₩111,591 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,903 | ₩109,029 | ₩107,366 | ₩108,882 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,493 | ₩109,418 | ₩107,299 | ₩108,171 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,117 | ₩108,171 | ₩106,642 | ₩107,018 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,968 | ₩110,022 | ₩106,950 | ₩107,487 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,023 | ₩110,813 | ₩107,903 | ₩109,392 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,116 | ₩110,505 | ₩107,232 | ₩107,715 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,445 | ₩110,545 | ₩108,600 | ₩110,465 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,727 | ₩110,625 | ₩108,493 | ₩109,982 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,876 | ₩109,848 | ₩107,474 | ₩109,244 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,784 | ₩107,943 | ₩105,247 | ₩107,863 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,912 | ₩106,414 | ₩104,778 | ₩106,025 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,293 | ₩106,910 | ₩104,483 | ₩104,992 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,414 | ₩107,138 | ₩105,448 | ₩106,494 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,259 | ₩107,420 | ₩105,100 | ₩106,991 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,246 | ₩107,648 | ₩105,556 | ₩106,454 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,877 | ₩106,763 | ₩105,086 | ₩106,521 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,293 | ₩106,977 | ₩106,052 | ₩106,508 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,542 | ₩106,199 | ₩105,019 | ₩105,837 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,858 | ₩106,588 | ₩104,670 | ₩105,596 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,100 | ₩106,293 | ₩104,576 | ₩105,421 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,576 | ₩107,071 | ₩104,456 | ₩105,529 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,188 | ₩105,918 | ₩103,691 | ₩103,852 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,240 | ₩106,280 | ₩103,799 | ₩104,053 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,414 | ₩107,232 | ₩105,234 | ₩105,421 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,359 | ₩108,547 | ₩104,912 | ₩106,414 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,359 | ₩109,177 | ₩107,111 | ₩108,627 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,560 | ₩108,694 | ₩107,661 | ₩107,702 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,158 | ₩108,761 | ₩107,970 | ₩108,520 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,943 | ₩108,694 | ₩107,715 | ₩108,225 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,251 | ₩108,386 | ₩107,500 | ₩107,822 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,889 | ₩108,453 | ₩106,790 | ₩108,265 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,171 | ₩108,667 | ₩106,642 | ₩107,876 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,393 | ₩108,761 | ₩106,642 | ₩108,265 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,023 | ₩109,083 | ₩107,286 | ₩107,313 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,091 | ₩108,989 | ₩107,581 | ₩108,184 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,205 | ₩107,621 | ₩106,454 | ₩107,178 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,278 | ₩108,761 | ₩106,924 | ₩107,205 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,937 | ₩108,345 | ₩105,797 | ₩108,104 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,186 | ₩106,696 | ₩105,328 | ₩105,810 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,421 | ₩106,897 | ₩105,395 | ₩105,904 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,998 | ₩106,065 | ₩104,483 | ₩105,542 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,360 | ₩107,997 | ₩105,931 | ₩106,401 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,722 | ₩107,058 | ₩105,569 | ₩105,623 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,795 | ₩108,251 | ₩106,682 | ₩106,722 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,131 | ₩109,298 | ₩107,930 | ₩108,332 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,278 | ₩108,976 | ₩107,339 | ₩108,023 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,660 | ₩109,713 | ₩107,420 | ₩108,211 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,189 | ₩111,578 | ₩109,231 | ₩109,405 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,658 | ₩112,396 | ₩111,296 | ₩112,020 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,344 | ₩112,222 | ₩110,304 | ₩111,658 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,572 | ₩110,733 | ₩109,324 | ₩110,196 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,190 | ₩110,491 | ₩108,439 | ₩110,169 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,855 | ₩109,392 | ₩107,742 | ₩109,003 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,411 | ₩111,336 | ₩108,225 | ₩108,319 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,518 | ₩111,055 | ₩108,667 | ₩108,788 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,371 | ₩111,457 | ₩110,183 | ₩110,465 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,283 | ₩111,283 | ₩109,593 | ₩110,612 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,491 | ₩111,913 | ₩109,901 | ₩111,108 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,739 | ₩112,181 | ₩110,223 | ₩110,505 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,262 | ₩112,463 | ₩111,202 | ₩112,034 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,551 | ₩112,383 | ₩111,095 | ₩112,329 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,350 | ₩112,423 | ₩111,028 | ₩111,645 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,277 | ₩111,739 | ₩109,566 | ₩111,739 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,702 | ₩111,041 | ₩107,702 | ₩110,518 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,330 | ₩110,330 | ₩106,347 | ₩107,111 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,265 | ₩110,196 | ₩107,313 | ₩109,740 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,399 | ₩109,807 | ₩106,709 | ₩109,123 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,407 | ₩109,137 | ₩106,722 | ₩108,050 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,514 | ₩109,190 | ₩107,299 | ₩108,305 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,137 | ₩109,633 | ₩107,487 | ₩107,688 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,538 | ₩111,953 | ₩108,976 | ₩109,003 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,618 | ₩112,154 | ₩110,907 | ₩111,926 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,994 | ₩111,994 | ₩110,880 | ₩111,470 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,959 | ₩112,999 | ₩110,491 | ₩110,961 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,691 | ₩112,785 | ₩111,470 | ₩112,383 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,965 | ₩114,099 | ₩110,827 | ₩111,484 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,992 | ₩115,467 | ₩113,362 | ₩113,777 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,852 | ₩113,737 | ₩112,007 | ₩113,670 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,287 | ₩115,253 | ₩112,597 | ₩113,120 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,578 | ₩114,287 | ₩111,162 | ₩113,643 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,324 | ₩111,752 | ₩109,298 | ₩110,572 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,305 | ₩110,491 | ₩107,983 | ₩109,633 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,566 | ₩110,424 | ₩107,554 | ₩108,171 | -1.27% | 271.3만 |
|---|