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 | ₩96,402 | ₩97,153 | ₩96,067 | ₩96,925 | +0.54% | 264만 |
| 2026.10.08 | ₩96,148 | ₩96,751 | ₩95,343 | ₩96,335 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,121 | ₩96,738 | ₩94,994 | ₩96,201 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,688 | ₩96,376 | ₩92,688 | ₩96,188 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,360 | ₩92,245 | ₩90,569 | ₩92,098 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,561 | ₩92,460 | ₩91,052 | ₩91,280 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,885 | ₩91,173 | ₩89,470 | ₩91,038 | +1.28% | 450만 |
| 2026.09.30 | ₩91,535 | ₩91,588 | ₩90,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,301 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,107 | ₩90,945 | ₩88,705 | ₩90,757 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,885 | ₩90,073 | ₩88,960 | ₩89,483 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,255 | ₩89,979 | ₩88,705 | ₩89,872 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,529 | ₩90,636 | ₩89,175 | ₩89,255 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,393 | ₩92,393 | ₩90,019 | ₩90,261 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,741 | ₩93,372 | ₩92,393 | ₩92,688 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,908 | ₩94,096 | ₩92,862 | ₩92,943 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,297 | ₩94,686 | ₩93,492 | ₩93,559 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,766 | ₩95,303 | ₩94,230 | ₩95,182 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,860 | ₩95,061 | ₩93,935 | ₩94,391 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,128 | ₩95,142 | ₩94,056 | ₩94,431 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,966 | ₩97,515 | ₩94,847 | ₩95,102 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,025 | ₩98,105 | ₩96,738 | ₩97,073 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,770 | ₩98,266 | ₩96,885 | ₩97,194 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,958 | ₩98,682 | ₩96,657 | ₩97,354 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,829 | ₩100,103 | ₩98,736 | ₩99,554 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,642 | ₩99,701 | ₩98,427 | ₩98,829 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,655 | ₩99,312 | ₩98,534 | ₩98,977 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,548 | ₩98,856 | ₩97,489 | ₩98,320 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,803 | ₩99,084 | ₩98,079 | ₩98,534 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,609 | ₩98,856 | ₩97,515 | ₩98,333 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,098 | ₩99,218 | ₩97,582 | ₩98,146 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,253 | ₩98,521 | ₩97,757 | ₩98,333 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,508 | ₩99,688 | ₩98,508 | ₩99,272 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,910 | ₩99,031 | ₩98,172 | ₩98,266 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,703 | ₩98,669 | ₩97,261 | ₩98,602 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,398 | ₩100,533 | ₩97,354 | ₩97,368 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,519 | ₩101,310 | ₩100,023 | ₩100,063 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,034 | ₩102,316 | ₩100,921 | ₩101,015 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,115 | ₩102,745 | ₩101,283 | ₩101,377 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,592 | ₩101,739 | ₩100,734 | ₩101,391 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,444 | ₩102,396 | ₩101,377 | ₩101,967 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,686 | ₩102,651 | ₩101,471 | ₩101,820 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,216 | ₩102,075 | ₩101,029 | ₩101,739 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,849 | ₩101,029 | ₩99,835 | ₩100,854 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,176 | ₩101,243 | ₩99,540 | ₩99,983 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,305 | ₩101,833 | ₩99,728 | ₩101,458 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩101,994 | ₩102,531 | ₩100,465 | ₩100,626 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,088 | ₩102,665 | ₩100,170 | ₩101,297 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,806 | ₩103,255 | ₩99,500 | ₩102,276 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,584 | ₩103,711 | ₩101,914 | ₩102,745 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,764 | ₩104,247 | ₩102,745 | ₩102,826 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,837 | ₩105,427 | ₩103,630 | ₩103,992 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,266 | ₩106,030 | ₩103,724 | ₩104,260 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,580 | ₩108,163 | ₩105,668 | ₩105,870 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,634 | ₩107,331 | ₩105,682 | ₩106,218 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,546 | ₩108,578 | ₩106,822 | ₩107,023 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,044 | ₩107,425 | ₩105,816 | ₩106,969 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,038 | ₩106,781 | ₩104,743 | ₩106,714 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,872 | ₩104,395 | ₩102,960 | ₩103,831 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,105 | ₩106,191 | ₩103,898 | ₩104,368 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,707 | ₩108,833 | ₩104,985 | ₩105,454 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,009 | ₩108,109 | ₩105,843 | ₩106,647 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,894 | ₩108,887 | ₩106,460 | ₩107,117 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,820 | ₩109,490 | ₩107,881 | ₩107,948 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,109 | ₩109,128 | ₩107,814 | ₩108,471 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,358 | ₩108,377 | ₩107,278 | ₩108,015 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,383 | ₩109,544 | ₩107,412 | ₩107,506 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,396 | ₩110,241 | ₩108,552 | ₩108,967 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,343 | ₩110,845 | ₩108,860 | ₩109,678 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,463 | ₩109,906 | ₩108,096 | ₩108,337 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,894 | ₩109,678 | ₩107,385 | ₩109,450 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,578 | ₩108,967 | ₩107,412 | ₩107,640 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,919 | ₩110,697 | ₩108,779 | ₩108,833 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,475 | ₩112,092 | ₩110,255 | ₩110,536 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,461 | ₩112,239 | ₩110,979 | ₩112,078 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,603 | ₩111,301 | ₩109,329 | ₩110,804 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,960 | ₩110,241 | ₩108,900 | ₩109,892 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,216 | ₩109,718 | ₩107,452 | ₩109,142 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,318 | ₩108,592 | ₩106,848 | ₩108,096 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,379 | ₩108,471 | ₩106,339 | ₩107,130 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,720 | ₩108,887 | ₩105,776 | ₩106,473 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,868 | ₩109,504 | ₩107,680 | ₩108,458 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,781 | ₩108,391 | ₩106,406 | ₩107,479 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,124 | ₩107,331 | ₩106,084 | ₩106,875 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,245 | ₩107,063 | ₩105,494 | ₩105,642 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,937 | ₩106,004 | ₩104,864 | ₩105,387 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,536 | ₩105,735 | ₩103,295 | ₩105,387 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,339 | ₩106,996 | ₩104,193 | ₩104,247 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,703 | ₩106,956 | ₩104,354 | ₩106,580 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,824 | ₩105,628 | ₩103,590 | ₩104,703 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,011 | ₩106,942 | ₩104,140 | ₩104,260 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,416 | ₩105,065 | ₩103,255 | ₩105,025 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,448 | ₩104,904 | ₩102,544 | ₩102,812 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,084 | ₩106,513 | ₩104,810 | ₩105,467 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,889 | ₩107,519 | ₩105,923 | ₩106,138 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,875 | ₩107,573 | ₩106,352 | ₩107,036 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,117 | ₩108,793 | ₩106,674 | ₩107,371 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,628 | ₩106,996 | ₩105,239 | ₩106,621 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,172 | ₩105,414 | ₩104,381 | ₩105,239 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,864 | ₩105,454 | ₩103,912 | ₩104,676 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,638 | ₩104,341 | ₩102,209 | ₩103,697 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,054 | ₩103,845 | ₩101,981 | ₩103,040 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,523 | ₩103,711 | ₩102,034 | ₩102,504 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,919 | ₩104,274 | ₩102,866 | ₩104,260 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,716 | ₩104,944 | ₩102,718 | ₩103,550 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,764 | ₩106,044 | ₩103,214 | ₩105,427 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,670 | ₩104,488 | ₩103,442 | ₩104,167 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,596 | ₩105,253 | ₩103,295 | ₩103,429 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,856 | ₩106,098 | ₩103,872 | ₩104,368 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,465 | ₩107,465 | ₩105,575 | ₩106,406 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,712 | ₩109,101 | ₩106,875 | ₩106,916 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,661 | ₩108,431 | ₩106,285 | ₩107,881 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,423 | ₩110,174 | ₩107,479 | ₩107,479 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,278 | ₩109,624 | ₩106,795 | ₩109,504 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,331 | ₩108,136 | ₩105,642 | ₩106,728 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,270 | ₩108,726 | ₩107,479 | ₩108,163 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,525 | ₩108,914 | ₩107,532 | ₩107,559 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,479 | ₩108,619 | ₩106,500 | ₩108,270 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,084 | ₩107,613 | ₩105,762 | ₩107,492 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,352 | ₩107,130 | ₩104,609 | ₩105,280 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,203 | ₩108,766 | ₩104,877 | ₩105,347 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,329 | ₩109,919 | ₩107,814 | ₩108,270 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,799 | ₩110,201 | ₩108,431 | ₩109,396 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,377 | ₩110,107 | ₩107,948 | ₩110,013 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,337 | ₩109,396 | ₩107,532 | ₩108,538 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,927 | ₩110,389 | ₩108,136 | ₩110,027 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,710 | ₩111,274 | ₩108,243 | ₩108,967 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,534 | ₩113,151 | ₩111,099 | ₩111,475 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,898 | ₩113,272 | ₩110,898 | ₩112,548 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,316 | ₩111,099 | ₩108,753 | ₩110,898 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,417 | ₩109,571 | ₩108,417 | ₩109,437 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,396 | ₩110,027 | ₩108,538 | ₩108,686 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,927 | ₩110,214 | ₩108,391 | ₩109,718 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,881 | ₩109,504 | ₩107,868 | ₩108,927 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,597 | ₩109,597 | ₩107,532 | ₩108,552 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,772 | ₩110,174 | ₩108,699 | ₩109,142 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,055 | ₩109,396 | ₩107,439 | ₩108,230 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,109 | ₩108,927 | ₩107,680 | ₩107,948 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,619 | ₩109,477 | ₩107,935 | ₩108,712 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,218 | ₩108,484 | ₩106,138 | ₩107,532 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,149 | ₩108,257 | ₩106,553 | ₩107,036 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,912 | ₩111,341 | ₩106,098 | ₩106,527 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,199 | ₩112,883 | ₩110,174 | ₩111,005 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,232 | ₩113,594 | ₩112,548 | ₩112,923 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,653 | ₩115,055 | ₩113,392 | ₩113,634 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,647 | ₩113,982 | ₩112,454 | ₩113,822 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,730 | ₩113,218 | ₩111,233 | ₩112,279 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,550 | ₩111,998 | ₩110,040 | ₩110,590 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,301 | ₩111,730 | ₩110,174 | ₩110,375 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,569 | ₩112,414 | ₩110,563 | ₩111,663 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,689 | ₩112,856 | ₩109,892 | ₩112,695 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,904 | ₩112,239 | ₩110,496 | ₩111,770 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,810 | ₩113,004 | ₩111,153 | ₩112,534 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,400 | ₩113,084 | ₩111,461 | ₩112,521 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,569 | ₩113,607 | ₩109,061 | ₩112,588 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,270 | ₩115,766 | ₩113,084 | ₩113,312 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,230 | ₩115,940 | ₩114,264 | ₩115,417 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩115,994 | ₩117,509 | ₩114,103 | ₩115,122 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩115,994 | ₩116,423 | ₩113,862 | ₩115,283 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,672 | ₩115,954 | ₩113,969 | ₩115,645 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,364 | ₩116,222 | ₩114,559 | ₩115,739 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,256 | ₩115,323 | ₩113,741 | ₩114,747 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,607 | ₩114,975 | ₩113,151 | ₩114,894 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,436 | ₩116,852 | ₩112,990 | ₩113,124 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,959 | ₩117,375 | ₩115,940 | ₩116,597 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,366 | ₩116,986 | ₩113,138 | ₩115,820 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,843 | ₩114,935 | ₩112,789 | ₩113,366 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,569 | ₩112,923 | ₩110,778 | ₩112,843 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,088 | ₩111,783 | ₩108,954 | ₩111,569 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,881 | ₩109,007 | ₩107,345 | ₩108,860 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,471 | ₩109,396 | ₩107,278 | ₩108,149 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,096 | ₩108,149 | ₩106,621 | ₩106,996 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,946 | ₩110,000 | ₩106,929 | ₩107,465 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,002 | ₩110,791 | ₩107,881 | ₩109,370 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,094 | ₩110,483 | ₩107,211 | ₩107,693 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,423 | ₩110,523 | ₩108,578 | ₩110,442 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,705 | ₩110,603 | ₩108,471 | ₩109,960 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,854 | ₩109,825 | ₩107,452 | ₩109,222 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,762 | ₩107,921 | ₩105,226 | ₩107,841 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,891 | ₩106,393 | ₩104,757 | ₩106,004 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,272 | ₩106,889 | ₩104,462 | ₩104,971 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,393 | ₩107,117 | ₩105,427 | ₩106,473 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,237 | ₩107,398 | ₩105,078 | ₩106,969 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,224 | ₩107,626 | ₩105,534 | ₩106,433 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,856 | ₩106,741 | ₩105,065 | ₩106,500 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,272 | ₩106,956 | ₩106,030 | ₩106,486 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,521 | ₩106,178 | ₩104,998 | ₩105,816 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,837 | ₩106,567 | ₩104,649 | ₩105,575 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,078 | ₩106,272 | ₩104,555 | ₩105,400 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,555 | ₩107,050 | ₩104,435 | ₩105,508 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,167 | ₩105,896 | ₩103,670 | ₩103,831 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,218 | ₩106,258 | ₩103,778 | ₩104,032 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,393 | ₩107,211 | ₩105,213 | ₩105,400 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,337 | ₩108,525 | ₩104,891 | ₩106,393 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,337 | ₩109,155 | ₩107,090 | ₩108,605 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,538 | ₩108,672 | ₩107,640 | ₩107,680 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,136 | ₩108,739 | ₩107,948 | ₩108,498 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,921 | ₩108,672 | ₩107,693 | ₩108,203 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,230 | ₩108,364 | ₩107,479 | ₩107,801 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,868 | ₩108,431 | ₩106,768 | ₩108,243 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,149 | ₩108,645 | ₩106,621 | ₩107,854 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,371 | ₩108,739 | ₩106,621 | ₩108,243 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,002 | ₩109,061 | ₩107,264 | ₩107,291 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,069 | ₩108,967 | ₩107,559 | ₩108,163 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,184 | ₩107,599 | ₩106,433 | ₩107,157 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,257 | ₩108,739 | ₩106,902 | ₩107,184 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,916 | ₩108,324 | ₩105,776 | ₩108,082 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,165 | ₩106,674 | ₩105,306 | ₩105,789 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,400 | ₩106,875 | ₩105,373 | ₩105,883 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,977 | ₩106,044 | ₩104,462 | ₩105,521 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,339 | ₩107,975 | ₩105,910 | ₩106,379 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,701 | ₩107,036 | ₩105,548 | ₩105,601 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,774 | ₩108,230 | ₩106,661 | ₩106,701 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,109 | ₩109,276 | ₩107,908 | ₩108,310 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,257 | ₩108,954 | ₩107,318 | ₩108,002 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,638 | ₩109,691 | ₩107,398 | ₩108,189 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,166 | ₩111,555 | ₩109,209 | ₩109,383 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,636 | ₩112,373 | ₩111,274 | ₩111,998 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,322 | ₩112,199 | ₩110,281 | ₩111,636 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,550 | ₩110,710 | ₩109,302 | ₩110,174 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,168 | ₩110,469 | ₩108,417 | ₩110,147 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,833 | ₩109,370 | ₩107,720 | ₩108,981 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,389 | ₩111,314 | ₩108,203 | ₩108,297 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,496 | ₩111,032 | ₩108,645 | ₩108,766 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,348 | ₩111,435 | ₩110,161 | ₩110,442 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,260 | ₩111,260 | ₩109,571 | ₩110,590 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,469 | ₩111,891 | ₩109,879 | ₩111,086 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,716 | ₩112,159 | ₩110,201 | ₩110,483 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,239 | ₩112,440 | ₩111,180 | ₩112,011 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,528 | ₩112,360 | ₩111,073 | ₩112,306 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,327 | ₩112,400 | ₩111,005 | ₩111,622 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,255 | ₩111,716 | ₩109,544 | ₩111,716 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,680 | ₩111,019 | ₩107,680 | ₩110,496 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,308 | ₩110,308 | ₩106,326 | ₩107,090 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,243 | ₩110,174 | ₩107,291 | ₩109,718 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,377 | ₩109,785 | ₩106,688 | ₩109,101 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,385 | ₩109,115 | ₩106,701 | ₩108,029 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,492 | ₩109,168 | ₩107,278 | ₩108,283 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,115 | ₩109,611 | ₩107,465 | ₩107,666 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,515 | ₩111,931 | ₩108,954 | ₩108,981 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,596 | ₩112,132 | ₩110,885 | ₩111,904 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,971 | ₩111,971 | ₩110,858 | ₩111,448 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,936 | ₩112,977 | ₩110,469 | ₩110,938 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,668 | ₩112,762 | ₩111,448 | ₩112,360 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,942 | ₩114,076 | ₩110,804 | ₩111,461 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,969 | ₩115,444 | ₩113,339 | ₩113,754 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,829 | ₩113,714 | ₩111,984 | ₩113,647 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,264 | ₩115,230 | ₩112,574 | ₩113,097 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,555 | ₩114,264 | ₩111,140 | ₩113,620 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,302 | ₩111,730 | ₩109,276 | ₩110,550 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,283 | ₩110,469 | ₩107,961 | ₩109,611 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,544 | ₩110,402 | ₩107,532 | ₩108,149 | -1.27% | 271.3만 |
|---|