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 | ₩96,412 | ₩97,163 | ₩96,076 | ₩96,935 | +0.54% | 264만 |
| 2026.10.08 | ₩96,157 | ₩96,760 | ₩95,352 | ₩96,345 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,130 | ₩96,747 | ₩95,004 | ₩96,211 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,697 | ₩96,385 | ₩92,697 | ₩96,197 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,369 | ₩92,254 | ₩90,578 | ₩92,107 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,570 | ₩92,469 | ₩91,061 | ₩91,289 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,894 | ₩91,181 | ₩89,478 | ₩91,047 | +1.28% | 450만 |
| 2026.09.30 | ₩91,543 | ₩91,597 | ₩90,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,310 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,116 | ₩90,953 | ₩88,714 | ₩90,766 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,894 | ₩90,082 | ₩88,969 | ₩89,492 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,264 | ₩89,988 | ₩88,714 | ₩89,881 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,538 | ₩90,645 | ₩89,183 | ₩89,264 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,402 | ₩92,402 | ₩90,028 | ₩90,269 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,750 | ₩93,381 | ₩92,402 | ₩92,697 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,917 | ₩94,105 | ₩92,871 | ₩92,952 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,306 | ₩94,695 | ₩93,501 | ₩93,569 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,776 | ₩95,312 | ₩94,239 | ₩95,191 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,869 | ₩95,071 | ₩93,944 | ₩94,400 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,138 | ₩95,151 | ₩94,065 | ₩94,440 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,975 | ₩97,525 | ₩94,856 | ₩95,111 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,034 | ₩98,115 | ₩96,747 | ₩97,082 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,780 | ₩98,276 | ₩96,894 | ₩97,203 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,967 | ₩98,692 | ₩96,666 | ₩97,364 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,839 | ₩100,113 | ₩98,745 | ₩99,563 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,651 | ₩99,711 | ₩98,437 | ₩98,839 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,665 | ₩99,322 | ₩98,544 | ₩98,987 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,557 | ₩98,866 | ₩97,498 | ₩98,329 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,812 | ₩99,094 | ₩98,088 | ₩98,544 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,619 | ₩98,866 | ₩97,525 | ₩98,343 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,107 | ₩99,228 | ₩97,592 | ₩98,155 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,262 | ₩98,531 | ₩97,766 | ₩98,343 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,517 | ₩99,697 | ₩98,517 | ₩99,282 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,920 | ₩99,040 | ₩98,182 | ₩98,276 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,713 | ₩98,678 | ₩97,270 | ₩98,611 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,408 | ₩100,542 | ₩97,364 | ₩97,377 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,529 | ₩101,320 | ₩100,033 | ₩100,073 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,044 | ₩102,326 | ₩100,931 | ₩101,025 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,125 | ₩102,755 | ₩101,293 | ₩101,387 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,602 | ₩101,749 | ₩100,743 | ₩101,401 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,454 | ₩102,406 | ₩101,387 | ₩101,977 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,696 | ₩102,661 | ₩101,481 | ₩101,830 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,226 | ₩102,085 | ₩101,038 | ₩101,749 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,858 | ₩101,038 | ₩99,845 | ₩100,864 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,186 | ₩101,253 | ₩99,550 | ₩99,992 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,314 | ₩101,843 | ₩99,738 | ₩101,468 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩102,004 | ₩102,541 | ₩100,475 | ₩100,636 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,098 | ₩102,675 | ₩100,180 | ₩101,307 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,816 | ₩103,265 | ₩99,510 | ₩102,286 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,594 | ₩103,721 | ₩101,924 | ₩102,755 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,774 | ₩104,257 | ₩102,755 | ₩102,836 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,847 | ₩105,437 | ₩103,640 | ₩104,002 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,276 | ₩106,041 | ₩103,734 | ₩104,271 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,591 | ₩108,173 | ₩105,679 | ₩105,880 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,644 | ₩107,342 | ₩105,692 | ₩106,229 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,556 | ₩108,589 | ₩106,832 | ₩107,033 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,054 | ₩107,436 | ₩105,826 | ₩106,980 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,048 | ₩106,792 | ₩104,753 | ₩106,725 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,882 | ₩104,405 | ₩102,970 | ₩103,841 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,115 | ₩106,202 | ₩103,908 | ₩104,378 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,717 | ₩108,844 | ₩104,995 | ₩105,464 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,020 | ₩108,119 | ₩105,853 | ₩106,658 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,905 | ₩108,897 | ₩106,470 | ₩107,127 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,830 | ₩109,501 | ₩107,891 | ₩107,959 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,119 | ₩109,139 | ₩107,824 | ₩108,482 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,368 | ₩108,388 | ₩107,288 | ₩108,026 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,394 | ₩109,554 | ₩107,422 | ₩107,516 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,407 | ₩110,252 | ₩108,562 | ₩108,978 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,353 | ₩110,855 | ₩108,870 | ₩109,689 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,474 | ₩109,917 | ₩108,106 | ₩108,347 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,905 | ₩109,689 | ₩107,395 | ₩109,461 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,589 | ₩108,978 | ₩107,422 | ₩107,650 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,930 | ₩110,708 | ₩108,790 | ₩108,844 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,486 | ₩112,103 | ₩110,265 | ₩110,547 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,472 | ₩112,250 | ₩110,989 | ₩112,089 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,614 | ₩111,311 | ₩109,340 | ₩110,815 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,970 | ₩110,252 | ₩108,911 | ₩109,903 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,227 | ₩109,729 | ₩107,462 | ₩109,152 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,328 | ₩108,602 | ₩106,859 | ₩108,106 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,389 | ₩108,482 | ₩106,349 | ₩107,140 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,731 | ₩108,897 | ₩105,786 | ₩106,483 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,878 | ₩109,514 | ₩107,690 | ₩108,468 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,792 | ₩108,401 | ₩106,416 | ₩107,489 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,135 | ₩107,342 | ₩106,094 | ₩106,886 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,255 | ₩107,073 | ₩105,504 | ₩105,652 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,947 | ₩106,014 | ₩104,874 | ₩105,397 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,546 | ₩105,746 | ₩103,305 | ₩105,397 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,349 | ₩107,006 | ₩104,203 | ₩104,257 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,713 | ₩106,966 | ₩104,364 | ₩106,591 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,834 | ₩105,638 | ₩103,600 | ₩104,713 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,022 | ₩106,953 | ₩104,150 | ₩104,271 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,426 | ₩105,075 | ₩103,265 | ₩105,035 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,458 | ₩104,914 | ₩102,554 | ₩102,822 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,094 | ₩106,524 | ₩104,820 | ₩105,478 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,899 | ₩107,529 | ₩105,933 | ₩106,148 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,886 | ₩107,583 | ₩106,363 | ₩107,047 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,127 | ₩108,803 | ₩106,685 | ₩107,382 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,638 | ₩107,006 | ₩105,250 | ₩106,631 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,182 | ₩105,424 | ₩104,391 | ₩105,250 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,874 | ₩105,464 | ₩103,922 | ₩104,686 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,648 | ₩104,351 | ₩102,219 | ₩103,707 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,064 | ₩103,855 | ₩101,991 | ₩103,050 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,533 | ₩103,721 | ₩102,044 | ₩102,514 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,929 | ₩104,284 | ₩102,876 | ₩104,271 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,726 | ₩104,954 | ₩102,728 | ₩103,560 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,774 | ₩106,054 | ₩103,224 | ₩105,437 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,680 | ₩104,499 | ₩103,452 | ₩104,177 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,606 | ₩105,263 | ₩103,305 | ₩103,439 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,866 | ₩106,108 | ₩103,882 | ₩104,378 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,476 | ₩107,476 | ₩105,585 | ₩106,416 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,723 | ₩109,112 | ₩106,886 | ₩106,926 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,671 | ₩108,441 | ₩106,296 | ₩107,891 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,434 | ₩110,185 | ₩107,489 | ₩107,489 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,288 | ₩109,635 | ₩106,805 | ₩109,514 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,342 | ₩108,146 | ₩105,652 | ₩106,738 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,280 | ₩108,736 | ₩107,489 | ₩108,173 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,535 | ₩108,924 | ₩107,543 | ₩107,570 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,489 | ₩108,629 | ₩106,510 | ₩108,280 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,094 | ₩107,623 | ₩105,773 | ₩107,503 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,363 | ₩107,140 | ₩104,619 | ₩105,290 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,213 | ₩108,777 | ₩104,887 | ₩105,357 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,340 | ₩109,930 | ₩107,824 | ₩108,280 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,809 | ₩110,212 | ₩108,441 | ₩109,407 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,388 | ₩110,118 | ₩107,959 | ₩110,024 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,347 | ₩109,407 | ₩107,543 | ₩108,549 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,938 | ₩110,399 | ₩108,146 | ₩110,037 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,721 | ₩111,284 | ₩108,254 | ₩108,978 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,545 | ₩113,162 | ₩111,110 | ₩111,486 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,909 | ₩113,283 | ₩110,909 | ₩112,559 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,326 | ₩111,110 | ₩108,763 | ₩110,909 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,428 | ₩109,581 | ₩108,428 | ₩109,447 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,407 | ₩110,037 | ₩108,549 | ₩108,696 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,938 | ₩110,225 | ₩108,401 | ₩109,729 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,891 | ₩109,514 | ₩107,878 | ₩108,938 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,608 | ₩109,608 | ₩107,543 | ₩108,562 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,782 | ₩110,185 | ₩108,710 | ₩109,152 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,066 | ₩109,407 | ₩107,449 | ₩108,240 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,119 | ₩108,938 | ₩107,690 | ₩107,959 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,629 | ₩109,487 | ₩107,945 | ₩108,723 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,229 | ₩108,495 | ₩106,148 | ₩107,543 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,160 | ₩108,267 | ₩106,564 | ₩107,047 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,922 | ₩111,352 | ₩106,108 | ₩106,537 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,210 | ₩112,894 | ₩110,185 | ₩111,016 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,242 | ₩113,605 | ₩112,559 | ₩112,934 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,664 | ₩115,066 | ₩113,403 | ₩113,645 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,658 | ₩113,993 | ₩112,465 | ₩113,833 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,740 | ₩113,229 | ₩111,244 | ₩112,290 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,560 | ₩112,009 | ₩110,051 | ₩110,601 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,311 | ₩111,740 | ₩110,185 | ₩110,386 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,580 | ₩112,424 | ₩110,574 | ₩111,673 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,700 | ₩112,867 | ₩109,903 | ₩112,706 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,915 | ₩112,250 | ₩110,507 | ₩111,781 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,821 | ₩113,014 | ₩111,164 | ₩112,545 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,411 | ₩113,095 | ₩111,472 | ₩112,532 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,580 | ₩113,618 | ₩109,072 | ₩112,599 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,281 | ₩115,777 | ₩113,095 | ₩113,323 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,241 | ₩115,952 | ₩114,275 | ₩115,428 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩116,005 | ₩117,521 | ₩114,114 | ₩115,133 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩116,005 | ₩116,434 | ₩113,873 | ₩115,294 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,683 | ₩115,965 | ₩113,980 | ₩115,656 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,375 | ₩116,233 | ₩114,570 | ₩115,750 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,268 | ₩115,335 | ₩113,752 | ₩114,758 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,618 | ₩114,986 | ₩113,162 | ₩114,905 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,448 | ₩116,863 | ₩113,001 | ₩113,135 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,971 | ₩117,386 | ₩115,952 | ₩116,609 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,377 | ₩116,998 | ₩113,149 | ₩115,831 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,854 | ₩114,946 | ₩112,800 | ₩113,377 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,580 | ₩112,934 | ₩110,788 | ₩112,854 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,098 | ₩111,794 | ₩108,964 | ₩111,580 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,891 | ₩109,018 | ₩107,355 | ₩108,870 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,482 | ₩109,407 | ₩107,288 | ₩108,160 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,106 | ₩108,160 | ₩106,631 | ₩107,006 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,957 | ₩110,010 | ₩106,939 | ₩107,476 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,012 | ₩110,802 | ₩107,891 | ₩109,380 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,104 | ₩110,493 | ₩107,221 | ₩107,704 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,434 | ₩110,533 | ₩108,589 | ₩110,453 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,715 | ₩110,614 | ₩108,482 | ₩109,970 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,865 | ₩109,836 | ₩107,462 | ₩109,233 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,773 | ₩107,932 | ₩105,236 | ₩107,851 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,901 | ₩106,403 | ₩104,767 | ₩106,014 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,282 | ₩106,899 | ₩104,472 | ₩104,981 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,403 | ₩107,127 | ₩105,437 | ₩106,483 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,248 | ₩107,409 | ₩105,089 | ₩106,980 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,234 | ₩107,637 | ₩105,545 | ₩106,443 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,866 | ₩106,752 | ₩105,075 | ₩106,510 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,282 | ₩106,966 | ₩106,041 | ₩106,497 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,531 | ₩106,188 | ₩105,008 | ₩105,826 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,847 | ₩106,577 | ₩104,659 | ₩105,585 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,089 | ₩106,282 | ₩104,566 | ₩105,410 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,566 | ₩107,060 | ₩104,445 | ₩105,518 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,177 | ₩105,907 | ₩103,680 | ₩103,841 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,229 | ₩106,269 | ₩103,788 | ₩104,043 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,403 | ₩107,221 | ₩105,223 | ₩105,410 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,347 | ₩108,535 | ₩104,901 | ₩106,403 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,347 | ₩109,166 | ₩107,100 | ₩108,616 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,549 | ₩108,683 | ₩107,650 | ₩107,690 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,146 | ₩108,750 | ₩107,959 | ₩108,508 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,932 | ₩108,683 | ₩107,704 | ₩108,213 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,240 | ₩108,374 | ₩107,489 | ₩107,811 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,878 | ₩108,441 | ₩106,778 | ₩108,254 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,160 | ₩108,656 | ₩106,631 | ₩107,865 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,382 | ₩108,750 | ₩106,631 | ₩108,254 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,012 | ₩109,072 | ₩107,275 | ₩107,301 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,079 | ₩108,978 | ₩107,570 | ₩108,173 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,194 | ₩107,610 | ₩106,443 | ₩107,167 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,267 | ₩108,750 | ₩106,912 | ₩107,194 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,926 | ₩108,334 | ₩105,786 | ₩108,093 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,175 | ₩106,685 | ₩105,317 | ₩105,799 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,410 | ₩106,886 | ₩105,384 | ₩105,893 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,987 | ₩106,054 | ₩104,472 | ₩105,531 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,349 | ₩107,985 | ₩105,920 | ₩106,389 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,711 | ₩107,047 | ₩105,558 | ₩105,612 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,784 | ₩108,240 | ₩106,671 | ₩106,711 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,119 | ₩109,286 | ₩107,918 | ₩108,321 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,267 | ₩108,964 | ₩107,328 | ₩108,012 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,648 | ₩109,702 | ₩107,409 | ₩108,200 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,177 | ₩111,566 | ₩109,219 | ₩109,394 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,647 | ₩112,384 | ₩111,284 | ₩112,009 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,332 | ₩112,210 | ₩110,292 | ₩111,647 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,560 | ₩110,721 | ₩109,313 | ₩110,185 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,179 | ₩110,480 | ₩108,428 | ₩110,158 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,844 | ₩109,380 | ₩107,731 | ₩108,991 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,399 | ₩111,325 | ₩108,213 | ₩108,307 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,507 | ₩111,043 | ₩108,656 | ₩108,777 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,359 | ₩111,445 | ₩110,171 | ₩110,453 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,271 | ₩111,271 | ₩109,581 | ₩110,601 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,480 | ₩111,901 | ₩109,890 | ₩111,097 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,727 | ₩112,170 | ₩110,212 | ₩110,493 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,250 | ₩112,451 | ₩111,191 | ₩112,022 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,539 | ₩112,371 | ₩111,083 | ₩112,317 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,338 | ₩112,411 | ₩111,016 | ₩111,633 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,265 | ₩111,727 | ₩109,554 | ₩111,727 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,690 | ₩111,030 | ₩107,690 | ₩110,507 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,319 | ₩110,319 | ₩106,336 | ₩107,100 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,254 | ₩110,185 | ₩107,301 | ₩109,729 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,388 | ₩109,796 | ₩106,698 | ₩109,112 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,395 | ₩109,125 | ₩106,711 | ₩108,039 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,503 | ₩109,179 | ₩107,288 | ₩108,294 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,125 | ₩109,622 | ₩107,476 | ₩107,677 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,526 | ₩111,942 | ₩108,964 | ₩108,991 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,606 | ₩112,143 | ₩110,896 | ₩111,915 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,982 | ₩111,982 | ₩110,869 | ₩111,459 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,947 | ₩112,988 | ₩110,480 | ₩110,949 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,679 | ₩112,773 | ₩111,459 | ₩112,371 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,953 | ₩114,087 | ₩110,815 | ₩111,472 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,980 | ₩115,455 | ₩113,350 | ₩113,766 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,840 | ₩113,725 | ₩111,995 | ₩113,658 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,275 | ₩115,241 | ₩112,585 | ₩113,108 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,566 | ₩114,275 | ₩111,150 | ₩113,631 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,313 | ₩111,740 | ₩109,286 | ₩110,560 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,294 | ₩110,480 | ₩107,972 | ₩109,622 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,554 | ₩110,413 | ₩107,543 | ₩108,160 | -1.27% | 271.3만 |
|---|