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 | ₩96,403 | ₩97,154 | ₩96,068 | ₩96,926 | +0.54% | 264만 |
| 2026.10.08 | ₩96,148 | ₩96,752 | ₩95,344 | ₩96,336 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,121 | ₩96,738 | ₩94,995 | ₩96,202 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,689 | ₩96,376 | ₩92,689 | ₩96,188 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,361 | ₩92,246 | ₩90,570 | ₩92,099 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,562 | ₩92,461 | ₩91,053 | ₩91,281 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,886 | ₩91,173 | ₩89,470 | ₩91,039 | +1.28% | 450만 |
| 2026.09.30 | ₩91,535 | ₩91,589 | ₩90,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,302 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,108 | ₩90,945 | ₩88,706 | ₩90,758 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,886 | ₩90,074 | ₩88,961 | ₩89,484 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,256 | ₩89,980 | ₩88,706 | ₩89,872 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,530 | ₩90,637 | ₩89,175 | ₩89,256 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,394 | ₩92,394 | ₩90,020 | ₩90,261 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,742 | ₩93,372 | ₩92,394 | ₩92,689 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,909 | ₩94,097 | ₩92,863 | ₩92,943 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,298 | ₩94,687 | ₩93,493 | ₩93,560 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,767 | ₩95,303 | ₩94,231 | ₩95,183 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,861 | ₩95,062 | ₩93,936 | ₩94,392 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,129 | ₩95,143 | ₩94,056 | ₩94,432 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,966 | ₩97,516 | ₩94,848 | ₩95,102 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,026 | ₩98,106 | ₩96,738 | ₩97,074 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,771 | ₩98,267 | ₩96,886 | ₩97,194 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,959 | ₩98,683 | ₩96,658 | ₩97,355 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,830 | ₩100,104 | ₩98,736 | ₩99,554 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,642 | ₩99,702 | ₩98,428 | ₩98,830 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,656 | ₩99,313 | ₩98,535 | ₩98,978 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,549 | ₩98,857 | ₩97,489 | ₩98,321 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,803 | ₩99,085 | ₩98,079 | ₩98,535 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,610 | ₩98,857 | ₩97,516 | ₩98,334 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,098 | ₩99,219 | ₩97,583 | ₩98,146 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,254 | ₩98,522 | ₩97,757 | ₩98,334 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,508 | ₩99,688 | ₩98,508 | ₩99,273 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,911 | ₩99,031 | ₩98,173 | ₩98,267 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,704 | ₩98,669 | ₩97,261 | ₩98,602 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,399 | ₩100,533 | ₩97,355 | ₩97,369 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,520 | ₩101,311 | ₩100,024 | ₩100,064 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,035 | ₩102,317 | ₩100,922 | ₩101,016 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,116 | ₩102,746 | ₩101,284 | ₩101,378 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,593 | ₩101,740 | ₩100,734 | ₩101,391 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,445 | ₩102,397 | ₩101,378 | ₩101,968 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,687 | ₩102,652 | ₩101,472 | ₩101,821 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,217 | ₩102,075 | ₩101,029 | ₩101,740 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,849 | ₩101,029 | ₩99,836 | ₩100,855 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,177 | ₩101,244 | ₩99,541 | ₩99,983 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,305 | ₩101,834 | ₩99,729 | ₩101,459 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩101,995 | ₩102,531 | ₩100,466 | ₩100,627 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,089 | ₩102,665 | ₩100,171 | ₩101,298 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,807 | ₩103,255 | ₩99,501 | ₩102,277 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,585 | ₩103,711 | ₩101,914 | ₩102,746 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,765 | ₩104,248 | ₩102,746 | ₩102,826 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,838 | ₩105,428 | ₩103,631 | ₩103,993 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,267 | ₩106,031 | ₩103,725 | ₩104,261 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,581 | ₩108,163 | ₩105,669 | ₩105,870 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,635 | ₩107,332 | ₩105,683 | ₩106,219 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,547 | ₩108,579 | ₩106,822 | ₩107,024 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,045 | ₩107,426 | ₩105,817 | ₩106,970 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,039 | ₩106,782 | ₩104,744 | ₩106,715 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,872 | ₩104,395 | ₩102,960 | ₩103,832 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,106 | ₩106,192 | ₩103,899 | ₩104,368 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,708 | ₩108,834 | ₩104,985 | ₩105,455 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,010 | ₩108,110 | ₩105,844 | ₩106,648 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,895 | ₩108,888 | ₩106,460 | ₩107,117 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,821 | ₩109,491 | ₩107,882 | ₩107,949 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,110 | ₩109,129 | ₩107,815 | ₩108,472 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,359 | ₩108,378 | ₩107,278 | ₩108,016 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,384 | ₩109,545 | ₩107,412 | ₩107,506 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,397 | ₩110,242 | ₩108,552 | ₩108,968 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,344 | ₩110,845 | ₩108,861 | ₩109,679 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,464 | ₩109,907 | ₩108,096 | ₩108,338 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,895 | ₩109,679 | ₩107,386 | ₩109,451 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,579 | ₩108,968 | ₩107,412 | ₩107,640 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,920 | ₩110,698 | ₩108,780 | ₩108,834 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,476 | ₩112,093 | ₩110,255 | ₩110,537 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,462 | ₩112,240 | ₩110,980 | ₩112,079 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,604 | ₩111,301 | ₩109,330 | ₩110,805 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,960 | ₩110,242 | ₩108,901 | ₩109,893 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,217 | ₩109,719 | ₩107,453 | ₩109,142 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,319 | ₩108,593 | ₩106,849 | ₩108,096 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,380 | ₩108,472 | ₩106,340 | ₩107,131 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,721 | ₩108,888 | ₩105,776 | ₩106,474 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,868 | ₩109,504 | ₩107,681 | ₩108,458 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,782 | ₩108,391 | ₩106,407 | ₩107,480 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,125 | ₩107,332 | ₩106,085 | ₩106,876 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,246 | ₩107,064 | ₩105,495 | ₩105,642 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,937 | ₩106,004 | ₩104,865 | ₩105,388 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,537 | ₩105,736 | ₩103,296 | ₩105,388 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,340 | ₩106,997 | ₩104,194 | ₩104,248 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,704 | ₩106,957 | ₩104,355 | ₩106,581 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,824 | ₩105,629 | ₩103,591 | ₩104,704 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,012 | ₩106,943 | ₩104,141 | ₩104,261 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,416 | ₩105,066 | ₩103,255 | ₩105,026 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,449 | ₩104,905 | ₩102,545 | ₩102,813 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,085 | ₩106,514 | ₩104,811 | ₩105,468 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,890 | ₩107,520 | ₩105,924 | ₩106,139 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,876 | ₩107,573 | ₩106,353 | ₩107,037 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,117 | ₩108,794 | ₩106,675 | ₩107,372 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,629 | ₩106,997 | ₩105,240 | ₩106,621 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,173 | ₩105,414 | ₩104,382 | ₩105,240 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,865 | ₩105,455 | ₩103,913 | ₩104,677 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,639 | ₩104,342 | ₩102,209 | ₩103,698 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,054 | ₩103,845 | ₩101,982 | ₩103,041 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,524 | ₩103,711 | ₩102,035 | ₩102,505 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,920 | ₩104,275 | ₩102,867 | ₩104,261 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,717 | ₩104,945 | ₩102,719 | ₩103,550 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,765 | ₩106,045 | ₩103,215 | ₩105,428 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,671 | ₩104,489 | ₩103,443 | ₩104,167 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,596 | ₩105,254 | ₩103,296 | ₩103,430 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,857 | ₩106,098 | ₩103,872 | ₩104,368 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,466 | ₩107,466 | ₩105,575 | ₩106,407 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,713 | ₩109,102 | ₩106,876 | ₩106,916 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,662 | ₩108,432 | ₩106,286 | ₩107,882 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,424 | ₩110,175 | ₩107,480 | ₩107,480 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,278 | ₩109,625 | ₩106,796 | ₩109,504 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,332 | ₩108,137 | ₩105,642 | ₩106,729 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,271 | ₩108,727 | ₩107,480 | ₩108,163 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,526 | ₩108,914 | ₩107,533 | ₩107,560 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,480 | ₩108,619 | ₩106,501 | ₩108,271 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,085 | ₩107,614 | ₩105,763 | ₩107,493 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,353 | ₩107,131 | ₩104,610 | ₩105,280 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,204 | ₩108,767 | ₩104,878 | ₩105,347 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,330 | ₩109,920 | ₩107,815 | ₩108,271 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,799 | ₩110,202 | ₩108,432 | ₩109,397 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,378 | ₩110,108 | ₩107,949 | ₩110,014 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,338 | ₩109,397 | ₩107,533 | ₩108,539 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,928 | ₩110,389 | ₩108,137 | ₩110,027 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,711 | ₩111,275 | ₩108,244 | ₩108,968 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,535 | ₩113,152 | ₩111,100 | ₩111,476 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,899 | ₩113,273 | ₩110,899 | ₩112,548 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,317 | ₩111,100 | ₩108,753 | ₩110,899 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,418 | ₩109,571 | ₩108,418 | ₩109,437 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,397 | ₩110,027 | ₩108,539 | ₩108,686 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,928 | ₩110,215 | ₩108,391 | ₩109,719 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,882 | ₩109,504 | ₩107,868 | ₩108,928 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,598 | ₩109,598 | ₩107,533 | ₩108,552 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,773 | ₩110,175 | ₩108,700 | ₩109,142 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,056 | ₩109,397 | ₩107,439 | ₩108,230 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,110 | ₩108,928 | ₩107,681 | ₩107,949 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,619 | ₩109,478 | ₩107,935 | ₩108,713 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,219 | ₩108,485 | ₩106,139 | ₩107,533 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,150 | ₩108,257 | ₩106,554 | ₩107,037 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,912 | ₩111,342 | ₩106,098 | ₩106,527 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,200 | ₩112,884 | ₩110,175 | ₩111,006 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,232 | ₩113,594 | ₩112,548 | ₩112,924 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,654 | ₩115,056 | ₩113,393 | ₩113,635 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,648 | ₩113,983 | ₩112,455 | ₩113,822 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,730 | ₩113,219 | ₩111,234 | ₩112,280 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,550 | ₩111,999 | ₩110,041 | ₩110,591 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,301 | ₩111,730 | ₩110,175 | ₩110,376 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,570 | ₩112,414 | ₩110,564 | ₩111,663 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,690 | ₩112,857 | ₩109,893 | ₩112,696 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,905 | ₩112,240 | ₩110,497 | ₩111,771 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,811 | ₩113,004 | ₩111,154 | ₩112,535 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,401 | ₩113,085 | ₩111,462 | ₩112,522 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,570 | ₩113,608 | ₩109,062 | ₩112,589 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,271 | ₩115,767 | ₩113,085 | ₩113,313 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,230 | ₩115,941 | ₩114,265 | ₩115,418 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩115,995 | ₩117,510 | ₩114,104 | ₩115,123 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩115,995 | ₩116,424 | ₩113,863 | ₩115,284 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,673 | ₩115,955 | ₩113,970 | ₩115,646 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,365 | ₩116,223 | ₩114,560 | ₩115,740 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,257 | ₩115,324 | ₩113,742 | ₩114,748 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,608 | ₩114,976 | ₩113,152 | ₩114,895 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,437 | ₩116,853 | ₩112,991 | ₩113,125 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,960 | ₩117,376 | ₩115,941 | ₩116,598 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,366 | ₩116,987 | ₩113,138 | ₩115,820 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,843 | ₩114,935 | ₩112,790 | ₩113,366 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,570 | ₩112,924 | ₩110,778 | ₩112,843 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,089 | ₩111,784 | ₩108,955 | ₩111,570 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,882 | ₩109,008 | ₩107,345 | ₩108,861 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,472 | ₩109,397 | ₩107,278 | ₩108,150 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,096 | ₩108,150 | ₩106,621 | ₩106,997 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,947 | ₩110,001 | ₩106,930 | ₩107,466 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,003 | ₩110,792 | ₩107,882 | ₩109,370 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,094 | ₩110,483 | ₩107,211 | ₩107,694 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,424 | ₩110,524 | ₩108,579 | ₩110,443 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,706 | ₩110,604 | ₩108,472 | ₩109,960 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,855 | ₩109,826 | ₩107,453 | ₩109,223 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,763 | ₩107,922 | ₩105,227 | ₩107,842 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,891 | ₩106,393 | ₩104,757 | ₩106,004 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,273 | ₩106,890 | ₩104,462 | ₩104,972 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,393 | ₩107,117 | ₩105,428 | ₩106,474 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,238 | ₩107,399 | ₩105,079 | ₩106,970 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,225 | ₩107,627 | ₩105,535 | ₩106,434 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,857 | ₩106,742 | ₩105,066 | ₩106,501 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,273 | ₩106,957 | ₩106,031 | ₩106,487 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,522 | ₩106,179 | ₩104,999 | ₩105,817 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,838 | ₩106,568 | ₩104,650 | ₩105,575 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,079 | ₩106,273 | ₩104,556 | ₩105,401 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,556 | ₩107,050 | ₩104,436 | ₩105,508 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,167 | ₩105,897 | ₩103,671 | ₩103,832 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,219 | ₩106,259 | ₩103,778 | ₩104,033 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,393 | ₩107,211 | ₩105,213 | ₩105,401 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,338 | ₩108,526 | ₩104,891 | ₩106,393 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,338 | ₩109,156 | ₩107,091 | ₩108,606 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,539 | ₩108,673 | ₩107,640 | ₩107,681 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,137 | ₩108,740 | ₩107,949 | ₩108,499 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,922 | ₩108,673 | ₩107,694 | ₩108,204 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,230 | ₩108,365 | ₩107,480 | ₩107,801 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,868 | ₩108,432 | ₩106,769 | ₩108,244 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,150 | ₩108,646 | ₩106,621 | ₩107,855 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,372 | ₩108,740 | ₩106,621 | ₩108,244 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,003 | ₩109,062 | ₩107,265 | ₩107,292 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,070 | ₩108,968 | ₩107,560 | ₩108,163 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,185 | ₩107,600 | ₩106,434 | ₩107,158 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,257 | ₩108,740 | ₩106,903 | ₩107,185 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,916 | ₩108,324 | ₩105,776 | ₩108,083 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,165 | ₩106,675 | ₩105,307 | ₩105,790 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,401 | ₩106,876 | ₩105,374 | ₩105,884 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,978 | ₩106,045 | ₩104,462 | ₩105,522 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,340 | ₩107,976 | ₩105,911 | ₩106,380 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,702 | ₩107,037 | ₩105,549 | ₩105,602 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,775 | ₩108,230 | ₩106,662 | ₩106,702 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,110 | ₩109,276 | ₩107,909 | ₩108,311 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,257 | ₩108,955 | ₩107,319 | ₩108,003 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,639 | ₩109,692 | ₩107,399 | ₩108,190 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,167 | ₩111,556 | ₩109,209 | ₩109,384 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,637 | ₩112,374 | ₩111,275 | ₩111,999 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,322 | ₩112,200 | ₩110,282 | ₩111,637 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,550 | ₩110,711 | ₩109,303 | ₩110,175 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,169 | ₩110,470 | ₩108,418 | ₩110,148 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,834 | ₩109,370 | ₩107,721 | ₩108,981 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,389 | ₩111,315 | ₩108,204 | ₩108,298 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,497 | ₩111,033 | ₩108,646 | ₩108,767 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,349 | ₩111,435 | ₩110,162 | ₩110,443 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,261 | ₩111,261 | ₩109,571 | ₩110,591 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,470 | ₩111,891 | ₩109,880 | ₩111,087 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,717 | ₩112,160 | ₩110,202 | ₩110,483 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,240 | ₩112,441 | ₩111,181 | ₩112,012 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,529 | ₩112,361 | ₩111,073 | ₩112,307 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,328 | ₩112,401 | ₩111,006 | ₩111,623 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,255 | ₩111,717 | ₩109,545 | ₩111,717 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,681 | ₩111,020 | ₩107,681 | ₩110,497 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,309 | ₩110,309 | ₩106,326 | ₩107,091 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,244 | ₩110,175 | ₩107,292 | ₩109,719 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,378 | ₩109,786 | ₩106,688 | ₩109,102 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,386 | ₩109,116 | ₩106,702 | ₩108,029 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,493 | ₩109,169 | ₩107,278 | ₩108,284 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,116 | ₩109,612 | ₩107,466 | ₩107,667 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,516 | ₩111,932 | ₩108,955 | ₩108,981 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,596 | ₩112,133 | ₩110,886 | ₩111,905 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,972 | ₩111,972 | ₩110,859 | ₩111,449 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,937 | ₩112,978 | ₩110,470 | ₩110,939 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,669 | ₩112,763 | ₩111,449 | ₩112,361 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,943 | ₩114,077 | ₩110,805 | ₩111,462 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,970 | ₩115,445 | ₩113,340 | ₩113,755 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,830 | ₩113,715 | ₩111,985 | ₩113,648 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,265 | ₩115,230 | ₩112,575 | ₩113,098 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,556 | ₩114,265 | ₩111,140 | ₩113,621 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,303 | ₩111,730 | ₩109,276 | ₩110,550 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,284 | ₩110,470 | ₩107,962 | ₩109,612 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,545 | ₩110,403 | ₩107,533 | ₩108,150 | -1.27% | 271.3만 |
|---|