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 | ₩96,410 | ₩97,161 | ₩96,074 | ₩96,933 | +0.54% | 264만 |
| 2026.10.08 | ₩96,155 | ₩96,758 | ₩95,350 | ₩96,342 | +0.20% | 560.3만 |
| 2026.10.07 | ₩96,128 | ₩96,745 | ₩95,001 | ₩96,208 | +0.08% | 586.4만 |
| 2026.10.06 | ₩92,695 | ₩96,383 | ₩92,695 | ₩96,195 | +3.78% | 879.7만 |
| 2026.10.05 | ₩91,367 | ₩92,252 | ₩90,576 | ₩92,105 | +0.81% | 545.2만 |
| 2026.10.02 | ₩91,568 | ₩92,467 | ₩91,059 | ₩91,287 | -0.31% | 543.5만 |
| 2026.10.01 | ₩89,892 | ₩91,179 | ₩89,476 | ₩91,045 | +1.28% | 450만 |
| 2026.09.30 | ₩91,541 | ₩91,595 | ₩90,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,308 |
| -1.35% |
| 410.6만 |
| 2026.09.29 | ₩89,114 | ₩90,951 | ₩88,712 | ₩90,764 | +1.85% | 375.3만 |
|---|
| 2026.09.28 | ₩89,892 | ₩90,080 | ₩88,967 | ₩89,490 | -0.45% | 339.4만 |
|---|
| 2026.09.25 | ₩89,262 | ₩89,986 | ₩88,712 | ₩89,879 | +0.69% | 328.4만 |
|---|
| 2026.09.24 | ₩90,536 | ₩90,643 | ₩89,181 | ₩89,262 | -1.41% | 372.3만 |
|---|
| 2026.09.23 | ₩92,400 | ₩92,400 | ₩90,026 | ₩90,267 | -2.31% | 357.3만 |
|---|
| 2026.09.22 | ₩92,748 | ₩93,379 | ₩92,400 | ₩92,695 | -0.06% | 235.2만 |
|---|
| 2026.09.21 | ₩93,915 | ₩94,103 | ₩92,869 | ₩92,950 | -1.03% | 382.1만 |
|---|
| 2026.09.18 | ₩94,304 | ₩94,693 | ₩93,499 | ₩93,566 | -0.78% | 750.9만 |
|---|
| 2026.09.17 | ₩94,773 | ₩95,310 | ₩94,237 | ₩95,189 | +0.44% | 252.9만 |
|---|
| 2026.09.16 | ₩94,867 | ₩95,068 | ₩93,942 | ₩94,398 | -0.49% | 294.1만 |
|---|
| 2026.09.15 | ₩95,136 | ₩95,149 | ₩94,063 | ₩94,438 | -0.73% | 352.2만 |
|---|
| 2026.09.14 | ₩96,973 | ₩97,523 | ₩94,854 | ₩95,109 | -1.92% | 430.2만 |
|---|
| 2026.09.11 | ₩98,032 | ₩98,113 | ₩96,745 | ₩97,080 | -0.97% | 209.3만 |
|---|
| 2026.09.10 | ₩97,777 | ₩98,274 | ₩96,892 | ₩97,201 | -0.59% | 288.3만 |
|---|
| 2026.09.09 | ₩97,965 | ₩98,689 | ₩96,664 | ₩97,362 | -0.62% | 286.4만 |
|---|
| 2026.09.08 | ₩98,837 | ₩100,111 | ₩98,743 | ₩99,561 | +0.73% | 244.9만 |
|---|
| 2026.09.04 | ₩98,649 | ₩99,709 | ₩98,435 | ₩98,837 | +0.19% | 201.6만 |
|---|
| 2026.09.03 | ₩98,663 | ₩99,320 | ₩98,542 | ₩98,984 | +0.33% | 319.6만 |
|---|
| 2026.09.02 | ₩98,555 | ₩98,864 | ₩97,496 | ₩98,327 | -0.23% | 411.6만 |
|---|
| 2026.09.01 | ₩98,810 | ₩99,092 | ₩98,086 | ₩98,542 | -0.27% | 358.2만 |
|---|
| 2026.08.31 | ₩97,616 | ₩98,864 | ₩97,523 | ₩98,341 | +0.74% | 691.4만 |
|---|
| 2026.08.28 | ₩99,105 | ₩99,226 | ₩97,590 | ₩98,153 | -0.96% | 228.4만 |
|---|
| 2026.08.27 | ₩98,260 | ₩98,528 | ₩97,764 | ₩98,341 | +0.08% | 180.9만 |
|---|
| 2026.08.26 | ₩98,515 | ₩99,695 | ₩98,515 | ₩99,279 | +0.78% | 168.5만 |
|---|
| 2026.08.25 | ₩98,917 | ₩99,038 | ₩98,180 | ₩98,274 | -0.65% | 127.5만 |
|---|
| 2026.08.24 | ₩97,710 | ₩98,676 | ₩97,268 | ₩98,609 | +0.92% | 161만 |
|---|
| 2026.08.21 | ₩100,406 | ₩100,540 | ₩97,362 | ₩97,375 | -3.02% | 235.7만 |
|---|
| 2026.08.20 | ₩100,527 | ₩101,318 | ₩100,030 | ₩100,071 | -0.45% | 206.3만 |
|---|
| 2026.08.19 | ₩102,042 | ₩102,324 | ₩100,929 | ₩101,023 | -1.00% | 209.2만 |
|---|
| 2026.08.18 | ₩102,122 | ₩102,753 | ₩101,291 | ₩101,385 | -0.72% | 254만 |
|---|
| 2026.08.17 | ₩101,599 | ₩101,747 | ₩100,741 | ₩101,398 | -0.20% | 385.8만 |
|---|
| 2026.08.14 | ₩101,452 | ₩102,404 | ₩101,385 | ₩101,975 | +0.52% | 143.4만 |
|---|
| 2026.08.13 | ₩101,693 | ₩102,659 | ₩101,479 | ₩101,827 | +0.13% | 196.4만 |
|---|
| 2026.08.12 | ₩101,224 | ₩102,082 | ₩101,036 | ₩101,747 | +0.52% | 201.6만 |
|---|
| 2026.08.11 | ₩99,856 | ₩101,036 | ₩99,843 | ₩100,862 | +1.01% | 166.4만 |
|---|
| 2026.08.10 | ₩101,184 | ₩101,251 | ₩99,548 | ₩99,990 | -1.18% | 268.7만 |
|---|
| 2026.08.07 | ₩100,312 | ₩101,841 | ₩99,735 | ₩101,465 | +1.15% | 235.2만 |
|---|
| 2026.08.06 | ₩102,002 | ₩102,538 | ₩100,473 | ₩100,634 | -1.34% | 273만 |
|---|
| 2026.08.05 | ₩102,096 | ₩102,672 | ₩100,178 | ₩101,304 | -0.77% | 287만 |
|---|
| 2026.08.04 | ₩101,814 | ₩103,262 | ₩99,507 | ₩102,283 | +0.46% | 707만 |
|---|
| 2026.08.03 | ₩102,592 | ₩103,718 | ₩101,921 | ₩102,753 | +0.16% | 359.4만 |
|---|
| 2026.07.31 | ₩103,772 | ₩104,255 | ₩102,753 | ₩102,833 | -0.90% | 366.8만 |
|---|
| 2026.07.30 | ₩104,845 | ₩105,435 | ₩103,638 | ₩104,000 | -0.81% | 288.4만 |
|---|
| 2026.07.29 | ₩105,274 | ₩106,038 | ₩103,732 | ₩104,268 | -0.96% | 296.9만 |
|---|
| 2026.07.28 | ₩106,588 | ₩108,171 | ₩105,676 | ₩105,877 | -0.67% | 300.3만 |
|---|
| 2026.07.27 | ₩106,642 | ₩107,339 | ₩105,690 | ₩106,226 | -0.39% | 324.7만 |
|---|
| 2026.07.24 | ₩107,554 | ₩108,586 | ₩106,830 | ₩107,031 | -0.49% | 260.1만 |
|---|
| 2026.07.23 | ₩106,052 | ₩107,433 | ₩105,824 | ₩106,977 | +0.87% | 213.9만 |
|---|
| 2026.07.22 | ₩105,046 | ₩106,789 | ₩104,751 | ₩106,722 | +1.60% | 187.9만 |
|---|
| 2026.07.21 | ₩103,879 | ₩104,402 | ₩102,967 | ₩103,839 | -0.04% | 238.7만 |
|---|
| 2026.07.20 | ₩105,113 | ₩106,199 | ₩103,906 | ₩104,375 | -0.70% | 285.7만 |
|---|
| 2026.07.17 | ₩107,715 | ₩108,841 | ₩104,992 | ₩105,462 | -2.09% | 295.6만 |
|---|
| 2026.07.16 | ₩107,017 | ₩108,117 | ₩105,851 | ₩106,655 | -0.34% | 332.4만 |
|---|
| 2026.07.15 | ₩107,902 | ₩108,895 | ₩106,468 | ₩107,125 | -0.72% | 340.9만 |
|---|
| 2026.07.14 | ₩108,828 | ₩109,498 | ₩107,889 | ₩107,956 | -0.80% | 219.4만 |
|---|
| 2026.07.13 | ₩108,117 | ₩109,136 | ₩107,822 | ₩108,479 | +0.33% | 340.5만 |
|---|
| 2026.07.10 | ₩107,366 | ₩108,385 | ₩107,286 | ₩108,023 | +0.61% | 354.2만 |
|---|
| 2026.07.09 | ₩109,391 | ₩109,552 | ₩107,420 | ₩107,514 | -1.72% | 218.8만 |
|---|
| 2026.07.08 | ₩109,404 | ₩110,249 | ₩108,560 | ₩108,975 | -0.39% | 215.9만 |
|---|
| 2026.07.07 | ₩109,351 | ₩110,853 | ₩108,868 | ₩109,686 | +0.31% | 358.4만 |
|---|
| 2026.07.06 | ₩109,472 | ₩109,914 | ₩108,104 | ₩108,345 | -1.03% | 243.8만 |
|---|
| 2026.07.02 | ₩107,902 | ₩109,686 | ₩107,393 | ₩109,458 | +1.44% | 460.3만 |
|---|
| 2026.07.01 | ₩108,586 | ₩108,975 | ₩107,420 | ₩107,648 | -0.86% | 346.1만 |
|---|
| 2026.06.30 | ₩109,928 | ₩110,705 | ₩108,788 | ₩108,841 | -0.99% | 355.7만 |
|---|
| 2026.06.29 | ₩111,483 | ₩112,100 | ₩110,263 | ₩110,544 | -0.84% | 317.6만 |
|---|
| 2026.06.26 | ₩111,470 | ₩112,248 | ₩110,987 | ₩112,087 | +0.55% | 309.3만 |
|---|
| 2026.06.25 | ₩110,611 | ₩111,309 | ₩109,337 | ₩110,813 | +0.18% | 282.1만 |
|---|
| 2026.06.24 | ₩109,968 | ₩110,249 | ₩108,908 | ₩109,901 | -0.06% | 327.5만 |
|---|
| 2026.06.23 | ₩108,224 | ₩109,726 | ₩107,460 | ₩109,150 | +0.86% | 324.1만 |
|---|
| 2026.06.22 | ₩107,326 | ₩108,600 | ₩106,856 | ₩108,104 | +0.72% | 230.1만 |
|---|
| 2026.06.18 | ₩106,387 | ₩108,479 | ₩106,347 | ₩107,138 | +0.71% | 640.3만 |
|---|
| 2026.06.17 | ₩107,728 | ₩108,895 | ₩105,784 | ₩106,481 | -1.16% | 294.2만 |
|---|
| 2026.06.16 | ₩107,876 | ₩109,512 | ₩107,688 | ₩108,466 | +0.55% | 200.2만 |
|---|
| 2026.06.15 | ₩106,789 | ₩108,399 | ₩106,414 | ₩107,487 | +0.65% | 238.1만 |
|---|
| 2026.06.12 | ₩106,132 | ₩107,339 | ₩106,092 | ₩106,883 | +0.71% | 256.4만 |
|---|
| 2026.06.11 | ₩106,253 | ₩107,071 | ₩105,502 | ₩105,649 | -0.57% | 208.8만 |
|---|
| 2026.06.10 | ₩105,945 | ₩106,012 | ₩104,872 | ₩105,395 | -0.52% | 245.1만 |
|---|
| 2026.06.09 | ₩103,544 | ₩105,743 | ₩103,303 | ₩105,395 | +1.79% | 297.4만 |
|---|
| 2026.06.08 | ₩106,347 | ₩107,004 | ₩104,201 | ₩104,255 | -1.97% | 266.2만 |
|---|
| 2026.06.05 | ₩104,711 | ₩106,964 | ₩104,362 | ₩106,588 | +1.79% | 233.7만 |
|---|
| 2026.06.04 | ₩104,831 | ₩105,636 | ₩103,598 | ₩104,711 | -0.12% | 280.9만 |
|---|
| 2026.06.03 | ₩105,019 | ₩106,950 | ₩104,148 | ₩104,268 | -0.72% | 273만 |
|---|
| 2026.06.02 | ₩103,423 | ₩105,073 | ₩103,262 | ₩105,033 | +1.56% | 369.1만 |
|---|
| 2026.06.01 | ₩104,456 | ₩104,912 | ₩102,552 | ₩102,820 | -1.57% | 206만 |
|---|
| 2026.05.29 | ₩106,092 | ₩106,521 | ₩104,818 | ₩105,475 | -0.58% | 490.9만 |
|---|
| 2026.05.28 | ₩106,897 | ₩107,527 | ₩105,931 | ₩106,146 | -0.70% | 257만 |
|---|
| 2026.05.27 | ₩106,883 | ₩107,581 | ₩106,360 | ₩107,044 | +0.15% | 235.8만 |
|---|
| 2026.05.26 | ₩107,125 | ₩108,801 | ₩106,682 | ₩107,379 | +0.24% | 340.7만 |
|---|
| 2026.05.22 | ₩105,636 | ₩107,004 | ₩105,247 | ₩106,628 | +0.94% | 200.9만 |
|---|
| 2026.05.21 | ₩105,180 | ₩105,422 | ₩104,389 | ₩105,247 | +0.06% | 215.1만 |
|---|
| 2026.05.20 | ₩104,872 | ₩105,462 | ₩103,920 | ₩104,684 | -0.18% | 252.8만 |
|---|
| 2026.05.19 | ₩102,645 | ₩104,349 | ₩102,216 | ₩103,705 | +1.03% | 328.9만 |
|---|
| 2026.05.18 | ₩103,061 | ₩103,852 | ₩101,988 | ₩103,048 | -0.01% | 247.7만 |
|---|
| 2026.05.15 | ₩103,531 | ₩103,718 | ₩102,042 | ₩102,511 | -0.98% | 308.1만 |
|---|
| 2026.05.14 | ₩102,927 | ₩104,282 | ₩102,873 | ₩104,268 | +1.30% | 352만 |
|---|
| 2026.05.13 | ₩104,724 | ₩104,952 | ₩102,726 | ₩103,557 | -1.11% | 318.6만 |
|---|
| 2026.05.12 | ₩103,772 | ₩106,052 | ₩103,222 | ₩105,435 | +1.60% | 646.7만 |
|---|
| 2026.05.11 | ₩103,678 | ₩104,496 | ₩103,450 | ₩104,174 | +0.48% | 423.9만 |
|---|
| 2026.05.08 | ₩104,603 | ₩105,261 | ₩103,303 | ₩103,437 | -1.12% | 351만 |
|---|
| 2026.05.07 | ₩105,864 | ₩106,105 | ₩103,879 | ₩104,375 | -1.41% | 315.7만 |
|---|
| 2026.05.06 | ₩107,473 | ₩107,473 | ₩105,582 | ₩106,414 | -0.99% | 336.9만 |
|---|
| 2026.05.05 | ₩108,721 | ₩109,109 | ₩106,883 | ₩106,924 | -1.65% | 286.5만 |
|---|
| 2026.05.04 | ₩106,669 | ₩108,439 | ₩106,293 | ₩107,889 | +1.14% | 262.5만 |
|---|
| 2026.05.01 | ₩109,431 | ₩110,182 | ₩107,487 | ₩107,487 | -1.78% | 296.7만 |
|---|
| 2026.04.30 | ₩107,286 | ₩109,632 | ₩106,803 | ₩109,512 | +2.08% | 327.1만 |
|---|
| 2026.04.29 | ₩107,339 | ₩108,144 | ₩105,649 | ₩106,736 | -0.56% | 299.4만 |
|---|
| 2026.04.28 | ₩108,278 | ₩108,734 | ₩107,487 | ₩108,171 | -0.10% | 140만 |
|---|
| 2026.04.27 | ₩108,533 | ₩108,922 | ₩107,540 | ₩107,567 | -0.89% | 161.7만 |
|---|
| 2026.04.24 | ₩107,487 | ₩108,627 | ₩106,508 | ₩108,278 | +0.74% | 201.9만 |
|---|
| 2026.04.23 | ₩106,092 | ₩107,621 | ₩105,770 | ₩107,500 | +1.33% | 212.1만 |
|---|
| 2026.04.22 | ₩106,360 | ₩107,138 | ₩104,617 | ₩105,287 | -1.01% | 220.3만 |
|---|
| 2026.04.21 | ₩108,211 | ₩108,774 | ₩104,885 | ₩105,354 | -2.64% | 266.6만 |
|---|
| 2026.04.20 | ₩109,337 | ₩109,928 | ₩107,822 | ₩108,278 | -0.97% | 171.8만 |
|---|
| 2026.04.17 | ₩109,807 | ₩110,209 | ₩108,439 | ₩109,404 | -0.37% | 302.3만 |
|---|
| 2026.04.16 | ₩108,385 | ₩110,115 | ₩107,956 | ₩110,021 | +1.51% | 231.4만 |
|---|
| 2026.04.15 | ₩108,345 | ₩109,404 | ₩107,540 | ₩108,546 | +0.19% | 267.4만 |
|---|
| 2026.04.14 | ₩108,935 | ₩110,397 | ₩108,144 | ₩110,035 | +1.01% | 224만 |
|---|
| 2026.04.13 | ₩110,719 | ₩111,282 | ₩108,251 | ₩108,975 | -1.57% | 200만 |
|---|
| 2026.04.10 | ₩112,543 | ₩113,159 | ₩111,108 | ₩111,483 | -0.94% | 186.6만 |
|---|
| 2026.04.09 | ₩110,906 | ₩113,280 | ₩110,906 | ₩112,556 | +1.49% | 280.8만 |
|---|
| 2026.04.08 | ₩109,324 | ₩111,108 | ₩108,761 | ₩110,906 | +1.45% | 269.4만 |
|---|
| 2026.04.07 | ₩108,426 | ₩109,579 | ₩108,426 | ₩109,445 | +0.94% | 183.9만 |
|---|
| 2026.04.06 | ₩109,404 | ₩110,035 | ₩108,546 | ₩108,694 | -0.65% | 157.3만 |
|---|
| 2026.04.02 | ₩108,935 | ₩110,223 | ₩108,399 | ₩109,726 | +0.73% | 198.5만 |
|---|
| 2026.04.01 | ₩107,889 | ₩109,512 | ₩107,876 | ₩108,935 | +0.97% | 244.1만 |
|---|
| 2026.03.31 | ₩109,606 | ₩109,606 | ₩107,540 | ₩108,560 | -0.95% | 346.5만 |
|---|
| 2026.03.30 | ₩109,780 | ₩110,182 | ₩108,707 | ₩109,150 | -0.57% | 265만 |
|---|
| 2026.03.27 | ₩108,063 | ₩109,404 | ₩107,447 | ₩108,238 | +0.16% | 218.8만 |
|---|
| 2026.03.26 | ₩108,117 | ₩108,935 | ₩107,688 | ₩107,956 | -0.15% | 185.3만 |
|---|
| 2026.03.25 | ₩108,627 | ₩109,485 | ₩107,943 | ₩108,721 | +0.09% | 375.3만 |
|---|
| 2026.03.24 | ₩106,226 | ₩108,493 | ₩106,146 | ₩107,540 | +1.24% | 480.7만 |
|---|
| 2026.03.23 | ₩108,157 | ₩108,265 | ₩106,561 | ₩107,044 | -1.03% | 232.9만 |
|---|
| 2026.03.20 | ₩110,920 | ₩111,349 | ₩106,105 | ₩106,535 | -3.95% | 703.3만 |
|---|
| 2026.03.19 | ₩112,207 | ₩112,891 | ₩110,182 | ₩111,014 | -1.06% | 328.6만 |
|---|
| 2026.03.18 | ₩113,240 | ₩113,602 | ₩112,556 | ₩112,932 | -0.27% | 220.1만 |
|---|
| 2026.03.17 | ₩114,661 | ₩115,064 | ₩113,401 | ₩113,642 | -0.89% | 224만 |
|---|
| 2026.03.16 | ₩113,656 | ₩113,991 | ₩112,462 | ₩113,830 | +0.15% | 221.6만 |
|---|
| 2026.03.13 | ₩111,738 | ₩113,227 | ₩111,242 | ₩112,288 | +0.49% | 239.7만 |
|---|
| 2026.03.12 | ₩110,558 | ₩112,006 | ₩110,048 | ₩110,598 | +0.04% | 259.8만 |
|---|
| 2026.03.11 | ₩111,309 | ₩111,738 | ₩110,182 | ₩110,383 | -0.83% | 256.4만 |
|---|
| 2026.03.10 | ₩111,577 | ₩112,422 | ₩110,571 | ₩111,671 | +0.08% | 254.1만 |
|---|
| 2026.03.09 | ₩111,698 | ₩112,864 | ₩109,901 | ₩112,704 | +0.90% | 302.4만 |
|---|
| 2026.03.06 | ₩111,912 | ₩112,248 | ₩110,504 | ₩111,778 | -0.12% | 216만 |
|---|
| 2026.03.05 | ₩111,818 | ₩113,012 | ₩111,161 | ₩112,543 | +0.65% | 324.9만 |
|---|
| 2026.03.04 | ₩112,408 | ₩113,092 | ₩111,470 | ₩112,529 | +0.11% | 338.7만 |
|---|
| 2026.03.03 | ₩111,577 | ₩113,615 | ₩109,069 | ₩112,596 | +0.91% | 340만 |
|---|
| 2026.03.02 | ₩115,278 | ₩115,775 | ₩113,092 | ₩113,320 | -1.70% | 369.1만 |
|---|
| 2026.02.27 | ₩115,238 | ₩115,949 | ₩114,273 | ₩115,426 | +0.16% | 386.6만 |
|---|
| 2026.02.26 | ₩116,003 | ₩117,518 | ₩114,112 | ₩115,131 | -0.75% | 404.6만 |
|---|
| 2026.02.25 | ₩116,003 | ₩116,432 | ₩113,870 | ₩115,292 | -0.61% | 309.2만 |
|---|
| 2026.02.24 | ₩115,681 | ₩115,962 | ₩113,978 | ₩115,654 | -0.02% | 177.3만 |
|---|
| 2026.02.23 | ₩115,372 | ₩116,231 | ₩114,568 | ₩115,748 | +0.33% | 194.7만 |
|---|
| 2026.02.20 | ₩115,265 | ₩115,332 | ₩113,750 | ₩114,755 | -0.44% | 266.3만 |
|---|
| 2026.02.19 | ₩113,615 | ₩114,983 | ₩113,159 | ₩114,903 | +1.13% | 167.3만 |
|---|
| 2026.02.18 | ₩116,445 | ₩116,861 | ₩112,999 | ₩113,133 | -2.84% | 240.3만 |
|---|
| 2026.02.17 | ₩116,968 | ₩117,384 | ₩115,949 | ₩116,606 | -0.31% | 279.9만 |
|---|
| 2026.02.13 | ₩113,374 | ₩116,995 | ₩113,146 | ₩115,828 | +2.16% | 346.8만 |
|---|
| 2026.02.12 | ₩112,851 | ₩114,943 | ₩112,797 | ₩113,374 | +0.46% | 220.1만 |
|---|
| 2026.02.11 | ₩111,577 | ₩112,932 | ₩110,786 | ₩112,851 | +1.14% | 180.1만 |
|---|
| 2026.02.10 | ₩109,096 | ₩111,792 | ₩108,962 | ₩111,577 | +2.27% | 148.2만 |
|---|
| 2026.02.09 | ₩107,889 | ₩109,016 | ₩107,353 | ₩108,868 | +0.91% | 163.5만 |
|---|
| 2026.02.06 | ₩108,479 | ₩109,404 | ₩107,286 | ₩108,157 | -0.30% | 171.6만 |
|---|
| 2026.02.05 | ₩108,104 | ₩108,157 | ₩106,628 | ₩107,004 | -1.02% | 311.3만 |
|---|
| 2026.02.04 | ₩109,954 | ₩110,008 | ₩106,937 | ₩107,473 | -2.26% | 431.9만 |
|---|
| 2026.02.03 | ₩108,010 | ₩110,799 | ₩107,889 | ₩109,378 | +1.27% | 264.2만 |
|---|
| 2026.02.02 | ₩110,102 | ₩110,491 | ₩107,219 | ₩107,701 | -2.18% | 448.8만 |
|---|
| 2026.01.30 | ₩109,431 | ₩110,531 | ₩108,586 | ₩110,451 | +0.93% | 472.3만 |
|---|
| 2026.01.29 | ₩109,713 | ₩110,611 | ₩108,479 | ₩109,968 | +0.23% | 425.4만 |
|---|
| 2026.01.28 | ₩107,862 | ₩109,834 | ₩107,460 | ₩109,230 | +1.27% | 363.8만 |
|---|
| 2026.01.27 | ₩105,770 | ₩107,929 | ₩105,234 | ₩107,849 | +1.97% | 253.4만 |
|---|
| 2026.01.26 | ₩104,898 | ₩106,400 | ₩104,764 | ₩106,012 | +1.06% | 232.5만 |
|---|
| 2026.01.23 | ₩106,280 | ₩106,897 | ₩104,469 | ₩104,979 | -1.22% | 336.7만 |
|---|
| 2026.01.22 | ₩106,400 | ₩107,125 | ₩105,435 | ₩106,481 | +0.08% | 444.9만 |
|---|
| 2026.01.21 | ₩107,245 | ₩107,406 | ₩105,086 | ₩106,977 | -0.25% | 452.9만 |
|---|
| 2026.01.20 | ₩107,232 | ₩107,634 | ₩105,542 | ₩106,441 | -0.74% | 448.7만 |
|---|
| 2026.01.16 | ₩105,864 | ₩106,749 | ₩105,073 | ₩106,508 | +0.61% | 347만 |
|---|
| 2026.01.15 | ₩106,280 | ₩106,964 | ₩106,038 | ₩106,494 | +0.20% | 246.8만 |
|---|
| 2026.01.14 | ₩105,529 | ₩106,186 | ₩105,006 | ₩105,824 | +0.28% | 350.1만 |
|---|
| 2026.01.13 | ₩104,845 | ₩106,575 | ₩104,657 | ₩105,582 | +0.70% | 229.3만 |
|---|
| 2026.01.12 | ₩105,086 | ₩106,280 | ₩104,563 | ₩105,408 | +0.31% | 279.1만 |
|---|
| 2026.01.09 | ₩104,563 | ₩107,058 | ₩104,443 | ₩105,515 | +0.91% | 373.8만 |
|---|
| 2026.01.08 | ₩104,174 | ₩105,904 | ₩103,678 | ₩103,839 | -0.32% | 298.9만 |
|---|
| 2026.01.07 | ₩106,226 | ₩106,266 | ₩103,785 | ₩104,040 | -2.06% | 307.5만 |
|---|
| 2026.01.06 | ₩106,400 | ₩107,219 | ₩105,220 | ₩105,408 | -0.93% | 277.8만 |
|---|
| 2026.01.05 | ₩108,345 | ₩108,533 | ₩104,898 | ₩106,400 | -1.79% | 369.8만 |
|---|
| 2026.01.02 | ₩108,345 | ₩109,163 | ₩107,098 | ₩108,613 | +0.25% | 178.3만 |
|---|
| 2025.12.31 | ₩108,546 | ₩108,680 | ₩107,648 | ₩107,688 | -0.79% | 160.6만 |
|---|
| 2025.12.30 | ₩108,144 | ₩108,747 | ₩107,956 | ₩108,506 | +0.33% | 126.9만 |
|---|
| 2025.12.29 | ₩107,929 | ₩108,680 | ₩107,701 | ₩108,211 | +0.26% | 206.9만 |
|---|
| 2025.12.26 | ₩108,238 | ₩108,372 | ₩107,487 | ₩107,809 | -0.40% | 91만 |
|---|
| 2025.12.24 | ₩107,876 | ₩108,439 | ₩106,776 | ₩108,251 | +0.35% | 75만 |
|---|
| 2025.12.23 | ₩108,157 | ₩108,653 | ₩106,628 | ₩107,862 | -0.27% | 257.2만 |
|---|
| 2025.12.22 | ₩107,379 | ₩108,747 | ₩106,628 | ₩108,251 | +0.81% | 298.3만 |
|---|
| 2025.12.19 | ₩108,010 | ₩109,069 | ₩107,272 | ₩107,299 | -0.66% | 633.6만 |
|---|
| 2025.12.18 | ₩108,077 | ₩108,975 | ₩107,567 | ₩108,171 | +0.09% | 390.4만 |
|---|
| 2025.12.17 | ₩107,192 | ₩107,607 | ₩106,441 | ₩107,165 | -0.03% | 346.3만 |
|---|
| 2025.12.16 | ₩108,265 | ₩108,747 | ₩106,910 | ₩107,192 | -0.99% | 321.7만 |
|---|
| 2025.12.15 | ₩106,924 | ₩108,332 | ₩105,784 | ₩108,090 | +1.09% | 300.4만 |
|---|
| 2025.12.12 | ₩106,173 | ₩106,682 | ₩105,314 | ₩105,797 | -0.35% | 385.9만 |
|---|
| 2025.12.11 | ₩105,408 | ₩106,883 | ₩105,381 | ₩105,891 | +0.46% | 329.7만 |
|---|
| 2025.12.10 | ₩105,985 | ₩106,052 | ₩104,469 | ₩105,529 | -0.43% | 255.5만 |
|---|
| 2025.12.09 | ₩106,347 | ₩107,983 | ₩105,918 | ₩106,387 | +0.04% | 420.5만 |
|---|
| 2025.12.08 | ₩106,709 | ₩107,044 | ₩105,556 | ₩105,609 | -1.03% | 334만 |
|---|
| 2025.12.05 | ₩107,782 | ₩108,238 | ₩106,669 | ₩106,709 | -1.00% | 456.8만 |
|---|
| 2025.12.04 | ₩108,117 | ₩109,284 | ₩107,916 | ₩108,318 | +0.19% | 206.7만 |
|---|
| 2025.12.03 | ₩108,265 | ₩108,962 | ₩107,326 | ₩108,010 | -0.24% | 327.8만 |
|---|
| 2025.12.02 | ₩109,646 | ₩109,700 | ₩107,406 | ₩108,198 | -1.32% | 287.9만 |
|---|
| 2025.12.01 | ₩111,175 | ₩111,564 | ₩109,217 | ₩109,391 | -1.60% | 289만 |
|---|
| 2025.11.28 | ₩111,644 | ₩112,382 | ₩111,282 | ₩112,006 | +0.32% | 133.5만 |
|---|
| 2025.11.26 | ₩110,330 | ₩112,207 | ₩110,290 | ₩111,644 | +1.19% | 152.9만 |
|---|
| 2025.11.25 | ₩110,558 | ₩110,719 | ₩109,311 | ₩110,182 | -0.34% | 130.5만 |
|---|
| 2025.11.24 | ₩109,177 | ₩110,477 | ₩108,426 | ₩110,155 | +0.90% | 371.5만 |
|---|
| 2025.11.21 | ₩108,841 | ₩109,378 | ₩107,728 | ₩108,989 | +0.14% | 258.2만 |
|---|
| 2025.11.20 | ₩110,397 | ₩111,322 | ₩108,211 | ₩108,305 | -1.90% | 296.2만 |
|---|
| 2025.11.19 | ₩110,504 | ₩111,041 | ₩108,653 | ₩108,774 | -1.57% | 211.8만 |
|---|
| 2025.11.18 | ₩110,357 | ₩111,443 | ₩110,169 | ₩110,451 | +0.09% | 185.7만 |
|---|
| 2025.11.17 | ₩111,269 | ₩111,269 | ₩109,579 | ₩110,598 | -0.60% | 256.8만 |
|---|
| 2025.11.14 | ₩110,477 | ₩111,899 | ₩109,887 | ₩111,094 | +0.56% | 237.8만 |
|---|
| 2025.11.13 | ₩111,725 | ₩112,167 | ₩110,209 | ₩110,491 | -1.10% | 226.8만 |
|---|
| 2025.11.12 | ₩112,248 | ₩112,449 | ₩111,188 | ₩112,020 | -0.20% | 220.9만 |
|---|
| 2025.11.11 | ₩111,537 | ₩112,368 | ₩111,081 | ₩112,315 | +0.70% | 132만 |
|---|
| 2025.11.10 | ₩111,336 | ₩112,408 | ₩111,014 | ₩111,631 | +0.26% | 217.3만 |
|---|
| 2025.11.07 | ₩110,263 | ₩111,725 | ₩109,552 | ₩111,725 | +1.33% | 376.4만 |
|---|
| 2025.11.06 | ₩107,688 | ₩111,027 | ₩107,688 | ₩110,504 | +2.62% | 468.7만 |
|---|
| 2025.11.05 | ₩110,316 | ₩110,316 | ₩106,333 | ₩107,098 | -2.92% | 362.9만 |
|---|
| 2025.11.04 | ₩108,251 | ₩110,182 | ₩107,299 | ₩109,726 | +1.36% | 234.5만 |
|---|
| 2025.11.03 | ₩108,385 | ₩109,793 | ₩106,696 | ₩109,109 | +0.67% | 397.5만 |
|---|
| 2025.10.31 | ₩107,393 | ₩109,123 | ₩106,709 | ₩108,037 | +0.60% | 354만 |
|---|
| 2025.10.30 | ₩107,500 | ₩109,177 | ₩107,286 | ₩108,291 | +0.74% | 252.7만 |
|---|
| 2025.10.29 | ₩109,123 | ₩109,619 | ₩107,473 | ₩107,675 | -1.33% | 253.5만 |
|---|
| 2025.10.28 | ₩111,523 | ₩111,939 | ₩108,962 | ₩108,989 | -2.27% | 215.7만 |
|---|
| 2025.10.27 | ₩111,604 | ₩112,140 | ₩110,893 | ₩111,912 | +0.28% | 184.7만 |
|---|
| 2025.10.24 | ₩111,979 | ₩111,979 | ₩110,866 | ₩111,456 | -0.47% | 308.2만 |
|---|
| 2025.10.23 | ₩112,945 | ₩112,985 | ₩110,477 | ₩110,947 | -1.77% | 183.9만 |
|---|
| 2025.10.22 | ₩112,677 | ₩112,771 | ₩111,456 | ₩112,368 | -0.27% | 202.5만 |
|---|
| 2025.10.21 | ₩113,951 | ₩114,085 | ₩110,813 | ₩111,470 | -2.18% | 195.9만 |
|---|
| 2025.10.20 | ₩113,978 | ₩115,453 | ₩113,347 | ₩113,763 | -0.19% | 215.2만 |
|---|
| 2025.10.17 | ₩112,838 | ₩113,723 | ₩111,993 | ₩113,656 | +0.72% | 254.7만 |
|---|
| 2025.10.16 | ₩114,273 | ₩115,238 | ₩112,583 | ₩113,106 | -1.02% | 271.4만 |
|---|
| 2025.10.15 | ₩111,564 | ₩114,273 | ₩111,148 | ₩113,629 | +1.85% | 336.1만 |
|---|
| 2025.10.14 | ₩109,311 | ₩111,738 | ₩109,284 | ₩110,558 | +1.14% | 258.9만 |
|---|
| 2025.10.13 | ₩108,291 | ₩110,477 | ₩107,970 | ₩109,619 | +1.23% | 223.6만 |
|---|
| 2025.10.10 | ₩109,552 | ₩110,410 | ₩107,540 | ₩108,157 | -1.27% | 271.3만 |
|---|