시장 데이터를 불러오는 중
전체 종목
탈렌 에너지 과거 주가
Talen Energy Corporation - Common Stock · TLN · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Talen Energy Corporation - Common Stock · TLN · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩485,395 | ₩506,588 | ₩484,173 | ₩505,546 | +4.15% | 125만 |
| 2026.10.08 | ₩499,029 | ₩508,744 | ₩475,406 | ₩479,706 | -3.87% | 144.1만 |
| 2026.10.07 | ₩484,420 | ₩507,456 | ₩481,032 | ₩505,212 | +4.29% | 154.5만 |
| 2026.10.06 | ₩466,258 | ₩504,772 | ₩466,258 | ₩498,255 | +6.86% | 281.6만 |
| 2026.10.05 | ₩431,337 | ₩450,327 | ₩426,303 | ₩443,183 | +2.75% | 110.6만 |
| 2026.10.02 | ₩437,574 | ₩442,047 | ₩415,313 | ₩428,359 | -2.11% | 111.2만 |
| 2026.10.01 | ₩418,624 | ₩439,670 | ₩415,032 | ₩431,458 | +3.07% | 112.6만 |
| 2026.09.30 | ₩423,438 | ₩427,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩417,569 |
| -1.39% |
| 236.8만 |
| 2026.09.29 | ₩411,186 | ₩424,647 | ₩411,133 | ₩420,440 | +2.25% | 89.9만 |
|---|
| 2026.09.28 | ₩403,347 | ₩409,323 | ₩395,281 | ₩405,297 | +0.48% | 61.7만 |
|---|
| 2026.09.25 | ₩406,031 | ₩410,518 | ₩400,089 | ₩406,526 | +0.12% | 55.1만 |
|---|
| 2026.09.24 | ₩395,215 | ₩405,083 | ₩390,541 | ₩400,636 | +1.37% | 46.5만 |
|---|
| 2026.09.23 | ₩390,327 | ₩404,042 | ₩384,825 | ₩401,077 | +2.75% | 92.4만 |
|---|
| 2026.09.22 | ₩400,249 | ₩404,309 | ₩391,429 | ₩393,332 | -1.73% | 58.1만 |
|---|
| 2026.09.21 | ₩395,442 | ₩403,027 | ₩381,460 | ₩400,583 | +1.30% | 68.7만 |
|---|
| 2026.09.18 | ₩392,357 | ₩398,380 | ₩385,386 | ₩390,340 | -0.51% | 122.2만 |
|---|
| 2026.09.17 | ₩395,442 | ₩404,582 | ₩388,992 | ₩391,689 | -0.95% | 74.8만 |
|---|
| 2026.09.16 | ₩382,288 | ₩390,915 | ₩377,721 | ₩384,064 | +0.46% | 80.9만 |
|---|
| 2026.09.15 | ₩386,628 | ₩388,578 | ₩373,608 | ₩376,786 | -2.55% | 88.2만 |
|---|
| 2026.09.14 | ₩400,623 | ₩405,324 | ₩381,740 | ₩382,622 | -4.49% | 116.6만 |
|---|
| 2026.09.11 | ₩418,998 | ₩423,993 | ₩411,513 | ₩417,636 | -0.33% | 35.2만 |
|---|
| 2026.09.10 | ₩420,013 | ₩425,822 | ₩414,979 | ₩416,034 | -0.95% | 52.7만 |
|---|
| 2026.09.09 | ₩433,220 | ₩435,464 | ₩425,008 | ₩426,891 | -1.46% | 88.7만 |
|---|
| 2026.09.08 | ₩431,271 | ₩441,533 | ₩426,931 | ₩435,037 | +0.87% | 86.8만 |
|---|
| 2026.09.04 | ₩407,300 | ₩423,953 | ₩406,940 | ₩423,325 | +3.93% | 57.8만 |
|---|
| 2026.09.03 | ₩408,702 | ₩419,280 | ₩402,700 | ₩407,994 | -0.17% | 68.1만 |
|---|
| 2026.09.02 | ₩390,140 | ₩406,071 | ₩387,523 | ₩403,334 | +3.38% | 83.4만 |
|---|
| 2026.09.01 | ₩388,925 | ₩404,603 | ₩385,373 | ₩392,250 | +0.85% | 94.8만 |
|---|
| 2026.08.31 | ₩397,311 | ₩397,939 | ₩390,287 | ₩394,961 | -0.59% | 74.2만 |
|---|
| 2026.08.28 | ₩406,739 | ₩411,066 | ₩393,612 | ₩395,422 | -2.78% | 68.4만 |
|---|
| 2026.08.27 | ₩409,971 | ₩416,940 | ₩401,304 | ₩406,739 | -0.79% | 64.6만 |
|---|
| 2026.08.26 | ₩412,962 | ₩422,657 | ₩407,073 | ₩409,023 | -0.95% | 53.2만 |
|---|
| 2026.08.25 | ₩415,186 | ₩419,052 | ₩407,447 | ₩410,866 | -1.04% | 55.1만 |
|---|
| 2026.08.24 | ₩420,788 | ₩424,019 | ₩406,005 | ₩408,014 | -3.04% | 83.5만 |
|---|
| 2026.08.21 | ₩425,355 | ₩428,293 | ₩415,686 | ₩419,933 | -1.27% | 93.8만 |
|---|
| 2026.08.20 | ₩427,705 | ₩430,025 | ₩411,199 | ₩423,312 | -1.03% | 101.5만 |
|---|
| 2026.08.19 | ₩428,667 | ₩437,641 | ₩416,287 | ₩430,469 | +0.42% | 161.7만 |
|---|
| 2026.08.18 | ₩468,582 | ₩473,870 | ₩411,949 | ₩424,206 | -9.47% | 217.8만 |
|---|
| 2026.08.17 | ₩491,271 | ₩491,271 | ₩473,243 | ₩476,635 | -2.98% | 51.8만 |
|---|
| 2026.08.14 | ₩480,521 | ₩497,814 | ₩479,866 | ₩484,407 | +0.81% | 49.3만 |
|---|
| 2026.08.13 | ₩488,079 | ₩495,557 | ₩474,892 | ₩478,611 | -1.94% | 57.9만 |
|---|
| 2026.08.12 | ₩493,434 | ₩499,403 | ₩483,683 | ₩487,518 | -1.20% | 90.3만 |
|---|
| 2026.08.11 | ₩458,980 | ₩482,497 | ₩458,867 | ₩477,917 | +4.13% | 76.9만 |
|---|
| 2026.08.10 | ₩466,071 | ₩468,769 | ₩451,662 | ₩458,299 | -1.67% | 62.9만 |
|---|
| 2026.08.07 | ₩452,357 | ₩469,303 | ₩440,792 | ₩464,335 | +2.65% | 86.1만 |
|---|
| 2026.08.06 | ₩440,472 | ₩460,716 | ₩439,924 | ₩451,783 | +2.57% | 117.4만 |
|---|
| 2026.08.05 | ₩458,874 | ₩461,611 | ₩439,804 | ₩440,472 | -4.01% | 73.6만 |
|---|
| 2026.08.04 | ₩464,122 | ₩464,375 | ₩443,556 | ₩454,039 | -2.17% | 97.7만 |
|---|
| 2026.08.03 | ₩446,160 | ₩465,390 | ₩437,814 | ₩460,035 | +3.11% | 76.1만 |
|---|
| 2026.07.31 | ₩458,206 | ₩462,052 | ₩442,811 | ₩446,160 | -2.63% | 64.1만 |
|---|
| 2026.07.30 | ₩442,248 | ₩456,603 | ₩438,014 | ₩444,077 | +0.41% | 86.6만 |
|---|
| 2026.07.29 | ₩430,910 | ₩439,243 | ₩417,836 | ₩422,243 | -2.01% | 94만 |
|---|
| 2026.07.28 | ₩448,711 | ₩450,701 | ₩421,068 | ₩435,410 | -2.96% | 118.5만 |
|---|
| 2026.07.27 | ₩484,473 | ₩491,431 | ₩455,081 | ₩463,481 | -4.33% | 64.2만 |
|---|
| 2026.07.24 | ₩506,120 | ₩509,459 | ₩477,089 | ₩480,614 | -5.04% | 56만 |
|---|
| 2026.07.23 | ₩497,974 | ₩507,703 | ₩497,654 | ₩506,481 | +1.71% | 36.7만 |
|---|
| 2026.07.22 | ₩488,600 | ₩507,603 | ₩485,942 | ₩503,997 | +3.15% | 43.3만 |
|---|
| 2026.07.21 | ₩487,077 | ₩499,951 | ₩481,495 | ₩488,947 | +0.38% | 72.9만 |
|---|
| 2026.07.20 | ₩504,304 | ₩508,618 | ₩480,454 | ₩481,175 | -4.59% | 57.6만 |
|---|
| 2026.07.17 | ₩480,935 | ₩506,361 | ₩473,329 | ₩497,267 | +3.40% | 55.8만 |
|---|
| 2026.07.16 | ₩524,229 | ₩525,604 | ₩484,834 | ₩491,818 | -6.18% | 87.6만 |
|---|
| 2026.07.15 | ₩532,762 | ₩553,915 | ₩523,260 | ₩534,324 | +0.29% | 65.5만 |
|---|
| 2026.07.14 | ₩537,783 | ₩550,603 | ₩526,152 | ₩530,091 | -1.43% | 70.3만 |
|---|
| 2026.07.13 | ₩508,992 | ₩530,158 | ₩507,456 | ₩529,290 | +3.99% | 55.1만 |
|---|
| 2026.07.10 | ₩509,699 | ₩522,252 | ₩507,883 | ₩515,201 | +1.08% | 45.9만 |
|---|
| 2026.07.09 | ₩505,199 | ₩523,988 | ₩504,318 | ₩513,385 | +1.62% | 70만 |
|---|
| 2026.07.08 | ₩484,260 | ₩493,988 | ₩477,369 | ₩491,271 | +1.45% | 48.2만 |
|---|
| 2026.07.07 | ₩492,793 | ₩506,566 | ₩484,914 | ₩489,641 | -0.64% | 51.5만 |
|---|
| 2026.07.06 | ₩494,289 | ₩509,846 | ₩489,468 | ₩504,505 | +2.07% | 70.8만 |
|---|
| 2026.07.02 | ₩486,617 | ₩502,702 | ₩477,242 | ₩486,984 | +0.08% | 91.3만 |
|---|
| 2026.07.01 | ₩507,456 | ₩510,784 | ₩476,675 | ₩481,803 | -5.06% | 120만 |
|---|
| 2026.06.30 | ₩535,980 | ₩549,241 | ₩502,996 | ₩513,145 | -4.26% | 142.7만 |
|---|
| 2026.06.29 | ₩541,322 | ₩545,689 | ₩525,430 | ₩533,283 | -1.49% | 71.2만 |
|---|
| 2026.06.26 | ₩546,957 | ₩551,858 | ₩531,827 | ₩539,626 | -1.34% | 155.1만 |
|---|
| 2026.06.25 | ₩554,910 | ₩566,187 | ₩552,980 | ₩556,599 | +0.30% | 95.1만 |
|---|
| 2026.06.24 | ₩556,719 | ₩561,133 | ₩533,296 | ₩542,030 | -2.64% | 159.2만 |
|---|
| 2026.06.23 | ₩551,711 | ₩566,882 | ₩544,847 | ₩550,082 | -0.30% | 106.3만 |
|---|
| 2026.06.22 | ₩584,282 | ₩591,867 | ₩576,109 | ₩585,070 | +0.13% | 82.7만 |
|---|
| 2026.06.18 | ₩568,631 | ₩600,722 | ₩561,380 | ₩582,626 | +2.46% | 199.8만 |
|---|
| 2026.06.17 | ₩543,579 | ₩563,980 | ₩537,035 | ₩547,264 | +0.68% | 104.1만 |
|---|
| 2026.06.16 | ₩519,207 | ₩570,207 | ₩518,126 | ₩542,858 | +4.56% | 156.4만 |
|---|
| 2026.06.15 | ₩502,568 | ₩521,905 | ₩492,806 | ₩515,749 | +2.62% | 101.2만 |
|---|
| 2026.06.12 | ₩467,394 | ₩483,418 | ₩465,838 | ₩481,469 | +3.01% | 75.3만 |
|---|
| 2026.06.11 | ₩453,011 | ₩467,394 | ₩450,721 | ₩460,449 | +1.64% | 46.5만 |
|---|
| 2026.06.10 | ₩469,931 | ₩474,271 | ₩439,523 | ₩449,486 | -4.35% | 109.6만 |
|---|
| 2026.06.09 | ₩492,793 | ₩496,773 | ₩458,874 | ₩479,065 | -2.79% | 63.1만 |
|---|
| 2026.06.08 | ₩493,968 | ₩494,436 | ₩481,736 | ₩487,131 | -1.38% | 35.8만 |
|---|
| 2026.06.05 | ₩496,399 | ₩500,899 | ₩480,521 | ₩487,077 | -1.88% | 105.9만 |
|---|
| 2026.06.04 | ₩498,549 | ₩507,416 | ₩497,046 | ₩504,892 | +1.27% | 52.4만 |
|---|
| 2026.06.03 | ₩511,529 | ₩514,814 | ₩502,809 | ₩506,908 | -0.90% | 72.5만 |
|---|
| 2026.06.02 | ₩508,511 | ₩523,080 | ₩495,905 | ₩514,814 | +1.24% | 73.3만 |
|---|
| 2026.06.01 | ₩500,619 | ₩508,497 | ₩488,760 | ₩503,717 | +0.62% | 76.3만 |
|---|
| 2026.05.29 | ₩511,462 | ₩522,606 | ₩500,765 | ₩516,537 | +0.99% | 67.4만 |
|---|
| 2026.05.28 | ₩504,705 | ₩521,157 | ₩494,102 | ₩509,419 | +0.93% | 52.7만 |
|---|
| 2026.05.27 | ₩522,132 | ₩522,145 | ₩503,289 | ₩507,162 | -2.87% | 66.7만 |
|---|
| 2026.05.26 | ₩505,493 | ₩526,993 | ₩504,785 | ₩519,474 | +2.77% | 127.8만 |
|---|
| 2026.05.22 | ₩487,411 | ₩505,453 | ₩484,740 | ₩497,373 | +2.04% | 84.8만 |
|---|
| 2026.05.21 | ₩460,075 | ₩481,949 | ₩460,075 | ₩481,389 | +4.63% | 86.8만 |
|---|
| 2026.05.20 | ₩443,049 | ₩463,654 | ₩439,684 | ₩459,995 | +3.82% | 88.7만 |
|---|
| 2026.05.19 | ₩427,331 | ₩427,425 | ₩413,122 | ₩420,080 | -1.70% | 84.4만 |
|---|
| 2026.05.18 | ₩443,383 | ₩448,831 | ₩427,064 | ₩432,953 | -2.35% | 58.1만 |
|---|
| 2026.05.15 | ₩462,653 | ₩463,033 | ₩442,515 | ₩446,347 | -3.52% | 64.7만 |
|---|
| 2026.05.14 | ₩467,086 | ₩476,234 | ₩464,602 | ₩471,239 | +0.89% | 59.6만 |
|---|
| 2026.05.13 | ₩501,353 | ₩506,361 | ₩448,990 | ₩468,769 | -6.50% | 147.1만 |
|---|
| 2026.05.12 | ₩505,479 | ₩507,456 | ₩491,938 | ₩500,258 | -1.03% | 64만 |
|---|
| 2026.05.11 | ₩519,795 | ₩519,795 | ₩502,942 | ₩512,050 | -1.49% | 63.3만 |
|---|
| 2026.05.08 | ₩531,360 | ₩531,480 | ₩508,925 | ₩515,962 | -2.90% | 52.1만 |
|---|
| 2026.05.07 | ₩548,233 | ₩556,439 | ₩512,797 | ₩521,544 | -4.87% | 84.1만 |
|---|
| 2026.05.06 | ₩535,019 | ₩551,297 | ₩519,087 | ₩547,505 | +2.33% | 118.3만 |
|---|
| 2026.05.05 | ₩521,331 | ₩522,639 | ₩513,372 | ₩513,999 | -1.41% | 61.5만 |
|---|
| 2026.05.04 | ₩500,899 | ₩514,306 | ₩498,241 | ₩513,652 | +2.55% | 75만 |
|---|
| 2026.05.01 | ₩501,300 | ₩512,557 | ₩491,351 | ₩496,986 | -0.86% | 57.5만 |
|---|
| 2026.04.30 | ₩476,314 | ₩501,380 | ₩476,261 | ₩497,333 | +4.41% | 67.6만 |
|---|
| 2026.04.29 | ₩484,554 | ₩484,754 | ₩463,387 | ₩469,944 | -3.02% | 48.7만 |
|---|
| 2026.04.28 | ₩484,059 | ₩490,963 | ₩474,071 | ₩482,310 | -0.36% | 39.9만 |
|---|
| 2026.04.27 | ₩492,045 | ₩494,102 | ₩470,078 | ₩493,661 | +0.33% | 51.6만 |
|---|
| 2026.04.24 | ₩464,375 | ₩487,224 | ₩459,368 | ₩486,517 | +4.77% | 56.7만 |
|---|
| 2026.04.23 | ₩453,933 | ₩467,394 | ₩451,796 | ₩461,050 | +1.57% | 35.7만 |
|---|
| 2026.04.22 | ₩451,596 | ₩459,101 | ₩443,356 | ₩453,131 | +0.34% | 61.2만 |
|---|
| 2026.04.21 | ₩462,586 | ₩469,784 | ₩438,442 | ₩440,338 | -4.81% | 56만 |
|---|
| 2026.04.20 | ₩480,748 | ₩484,220 | ₩458,420 | ₩462,399 | -3.82% | 77.7만 |
|---|
| 2026.04.17 | ₩490,763 | ₩495,437 | ₩477,008 | ₩487,892 | -0.59% | 93.8만 |
|---|
| 2026.04.16 | ₩473,329 | ₩484,594 | ₩468,729 | ₩483,953 | +2.24% | 64만 |
|---|
| 2026.04.15 | ₩470,011 | ₩478,905 | ₩461,958 | ₩471,800 | +0.38% | 74.6만 |
|---|
| 2026.04.14 | ₩447,002 | ₩464,449 | ₩442,375 | ₩461,731 | +3.30% | 94.8만 |
|---|
| 2026.04.13 | ₩423,766 | ₩442,802 | ₩423,065 | ₩435,450 | +2.76% | 73.4만 |
|---|
| 2026.04.10 | ₩416,995 | ₩434,649 | ₩416,995 | ₩429,107 | +2.90% | 48.1만 |
|---|
| 2026.04.09 | ₩437,961 | ₩446,027 | ₩415,286 | ₩417,663 | -4.63% | 107.6만 |
|---|
| 2026.04.08 | ₩460,389 | ₩462,960 | ₩437,187 | ₩438,882 | -4.67% | 83.4만 |
|---|
| 2026.04.07 | ₩432,232 | ₩442,762 | ₩427,693 | ₩440,779 | +1.98% | 29.1만 |
|---|
| 2026.04.06 | ₩437,988 | ₩441,700 | ₩427,505 | ₩432,793 | -1.19% | 37.3만 |
|---|
| 2026.04.02 | ₩431,471 | ₩442,315 | ₩421,990 | ₩437,454 | +1.39% | 42.8만 |
|---|
| 2026.04.01 | ₩434,048 | ₩443,997 | ₩433,393 | ₩438,121 | +0.94% | 45.1만 |
|---|
| 2026.03.31 | ₩410,986 | ₩428,667 | ₩403,294 | ₩426,303 | +3.73% | 88.5만 |
|---|
| 2026.03.30 | ₩438,322 | ₩439,350 | ₩414,645 | ₩418,023 | -4.63% | 69.1만 |
|---|
| 2026.03.27 | ₩430,096 | ₩440,285 | ₩424,300 | ₩433,394 | +0.77% | 47.8만 |
|---|
| 2026.03.26 | ₩437,721 | ₩447,362 | ₩425,215 | ₩431,511 | -1.42% | 59.6만 |
|---|
| 2026.03.25 | ₩425,755 | ₩440,685 | ₩425,755 | ₩438,402 | +2.97% | 77.6만 |
|---|
| 2026.03.24 | ₩414,712 | ₩426,383 | ₩411,987 | ₩421,682 | +1.68% | 54.5만 |
|---|
| 2026.03.23 | ₩411,320 | ₩427,518 | ₩409,343 | ₩415,339 | +0.98% | 94.4만 |
|---|
| 2026.03.20 | ₩449,178 | ₩450,574 | ₩402,559 | ₩404,589 | -9.93% | 183.5만 |
|---|
| 2026.03.19 | ₩443,356 | ₩457,338 | ₩438,014 | ₩454,133 | +2.43% | 38.7만 |
|---|
| 2026.03.18 | ₩440,151 | ₩461,104 | ₩439,497 | ₩452,170 | +2.73% | 70.8만 |
|---|
| 2026.03.17 | ₩427,785 | ₩437,681 | ₩426,063 | ₩436,866 | +2.12% | 91.8만 |
|---|
| 2026.03.16 | ₩431,765 | ₩436,813 | ₩418,731 | ₩424,126 | -1.77% | 68.4만 |
|---|
| 2026.03.13 | ₩419,986 | ₩429,802 | ₩416,970 | ₩422,177 | +0.52% | 60.7만 |
|---|
| 2026.03.12 | ₩414,645 | ₩423,412 | ₩411,026 | ₩415,913 | +0.31% | 99.1만 |
|---|
| 2026.03.11 | ₩440,271 | ₩443,710 | ₩420,654 | ₩422,283 | -4.09% | 98.4만 |
|---|
| 2026.03.10 | ₩450,006 | ₩459,167 | ₩440,685 | ₩442,795 | -1.60% | 69.2만 |
|---|
| 2026.03.09 | ₩419,452 | ₩450,180 | ₩415,081 | ₩447,509 | +6.69% | 103.4만 |
|---|
| 2026.03.06 | ₩438,081 | ₩451,382 | ₩427,251 | ₩428,079 | -2.28% | 69.2만 |
|---|
| 2026.03.05 | ₩441,113 | ₩460,596 | ₩436,599 | ₩447,175 | +1.37% | 71.3만 |
|---|
| 2026.03.04 | ₩454,093 | ₩467,394 | ₩448,698 | ₩449,459 | -1.02% | 115.9만 |
|---|
| 2026.03.03 | ₩453,852 | ₩462,306 | ₩446,254 | ₩455,896 | +0.45% | 100.8만 |
|---|
| 2026.03.02 | ₩486,650 | ₩498,188 | ₩470,104 | ₩471,720 | -3.07% | 80.8만 |
|---|
| 2026.02.27 | ₩516,804 | ₩530,692 | ₩483,665 | ₩495,397 | -4.14% | 124.1만 |
|---|
| 2026.02.26 | ₩522,359 | ₩524,883 | ₩506,494 | ₩520,877 | -0.28% | 63.3만 |
|---|
| 2026.02.25 | ₩506,815 | ₩523,801 | ₩502,875 | ₩522,720 | +3.14% | 65.7만 |
|---|
| 2026.02.24 | ₩491,097 | ₩503,436 | ₩472,935 | ₩501,099 | +2.04% | 48만 |
|---|
| 2026.02.23 | ₩506,494 | ₩514,133 | ₩483,245 | ₩491,217 | -3.02% | 59.3만 |
|---|
| 2026.02.20 | ₩509,592 | ₩520,276 | ₩503,837 | ₩510,460 | +0.17% | 60.7만 |
|---|
| 2026.02.19 | ₩507,843 | ₩512,651 | ₩503,383 | ₩507,536 | -0.06% | 48.1만 |
|---|
| 2026.02.18 | ₩518,994 | ₩520,810 | ₩502,448 | ₩507,843 | -2.15% | 81.8만 |
|---|
| 2026.02.17 | ₩501,754 | ₩519,047 | ₩492,022 | ₩518,513 | +3.34% | 53.2만 |
|---|
| 2026.02.13 | ₩487,491 | ₩508,791 | ₩482,484 | ₩503,049 | +3.19% | 66.3만 |
|---|
| 2026.02.12 | ₩482,230 | ₩495,998 | ₩472,321 | ₩491,177 | +1.86% | 94.4만 |
|---|
| 2026.02.11 | ₩485,956 | ₩486,810 | ₩459,882 | ₩473,563 | -2.55% | 79.3만 |
|---|
| 2026.02.10 | ₩477,463 | ₩489,895 | ₩446,027 | ₩477,983 | +0.11% | 181.1만 |
|---|
| 2026.02.09 | ₩459,194 | ₩480,093 | ₩459,194 | ₩472,281 | +2.85% | 86.1만 |
|---|
| 2026.02.06 | ₩444,017 | ₩466,208 | ₩444,017 | ₩460,716 | +3.76% | 84.4만 |
|---|
| 2026.02.05 | ₩417,516 | ₩435,744 | ₩413,977 | ₩433,514 | +3.83% | 113.9만 |
|---|
| 2026.02.04 | ₩456,537 | ₩456,537 | ₩413,977 | ₩423,392 | -7.26% | 153.5만 |
|---|
| 2026.02.03 | ₩458,486 | ₩461,444 | ₩438,856 | ₩455,936 | -0.56% | 83.9만 |
|---|
| 2026.02.02 | ₩460,730 | ₩470,051 | ₩447,937 | ₩455,108 | -1.22% | 96.2만 |
|---|
| 2026.01.30 | ₩478,918 | ₩488,667 | ₩460,730 | ₩465,203 | -2.86% | 79.4만 |
|---|
| 2026.01.29 | ₩490,095 | ₩497,000 | ₩476,581 | ₩483,686 | -1.31% | 68.6만 |
|---|
| 2026.01.28 | ₩481,990 | ₩492,072 | ₩473,243 | ₩487,652 | +1.17% | 54만 |
|---|
| 2026.01.27 | ₩471,346 | ₩481,188 | ₩466,071 | ₩480,093 | +1.86% | 64.3만 |
|---|
| 2026.01.26 | ₩481,375 | ₩487,291 | ₩466,352 | ₩467,941 | -2.79% | 103.5만 |
|---|
| 2026.01.23 | ₩507,015 | ₩514,600 | ₩485,836 | ₩489,334 | -3.49% | 71.1만 |
|---|
| 2026.01.22 | ₩508,457 | ₩512,771 | ₩496,505 | ₩507,269 | -0.23% | 55.8만 |
|---|
| 2026.01.21 | ₩481,696 | ₩508,644 | ₩471,466 | ₩499,857 | +3.77% | 101.6만 |
|---|
| 2026.01.20 | ₩486,376 | ₩501,847 | ₩472,735 | ₩476,287 | -2.07% | 103.2만 |
|---|
| 2026.01.16 | ₩520,302 | ₩529,383 | ₩488,947 | ₩496,318 | -4.61% | 343.4만 |
|---|
| 2026.01.15 | ₩545,128 | ₩566,721 | ₩534,765 | ₩559,630 | +2.66% | 177.4만 |
|---|
| 2026.01.14 | ₩498,549 | ₩503,842 | ₩488,760 | ₩500,552 | +0.40% | 42.7만 |
|---|
| 2026.01.13 | ₩501,353 | ₩511,702 | ₩494,102 | ₩503,263 | +0.38% | 53.1만 |
|---|
| 2026.01.12 | ₩488,553 | ₩495,811 | ₩486,690 | ₩492,806 | +0.87% | 61.5만 |
|---|
| 2026.01.09 | ₩501,921 | ₩517,698 | ₩487,905 | ₩495,210 | -1.34% | 94.6만 |
|---|
| 2026.01.08 | ₩493,474 | ₩499,590 | ₩474,631 | ₩475,406 | -3.66% | 108.4만 |
|---|
| 2026.01.07 | ₩525,925 | ₩529,101 | ₩488,146 | ₩500,391 | -4.85% | 129.5만 |
|---|
| 2026.01.06 | ₩528,342 | ₩535,339 | ₩514,133 | ₩525,056 | -0.62% | 53.5만 |
|---|
| 2026.01.05 | ₩532,829 | ₩534,738 | ₩508,791 | ₩527,754 | -0.95% | 89.1만 |
|---|
| 2026.01.02 | ₩508,938 | ₩530,719 | ₩506,561 | ₩529,797 | +4.10% | 59.8만 |
|---|
| 2025.12.31 | ₩508,951 | ₩515,468 | ₩500,458 | ₩500,565 | -1.65% | 36.9만 |
|---|
| 2025.12.30 | ₩507,816 | ₩510,995 | ₩503,450 | ₩506,080 | -0.34% | 32만 |
|---|
| 2025.12.29 | ₩509,379 | ₩517,899 | ₩504,010 | ₩507,816 | -0.31% | 53.2만 |
|---|
| 2025.12.26 | ₩512,984 | ₩515,388 | ₩506,347 | ₩513,492 | +0.10% | 27.1만 |
|---|
| 2025.12.24 | ₩507,456 | ₩516,737 | ₩504,718 | ₩512,237 | +0.94% | 19.1만 |
|---|
| 2025.12.23 | ₩501,914 | ₩513,145 | ₩501,366 | ₩508,457 | +1.30% | 40.9만 |
|---|
| 2025.12.22 | ₩503,877 | ₩514,119 | ₩499,443 | ₩505,920 | +0.41% | 60만 |
|---|
| 2025.12.19 | ₩498,148 | ₩509,686 | ₩492,352 | ₩497,106 | -0.21% | 177.4만 |
|---|
| 2025.12.18 | ₩500,659 | ₩515,308 | ₩484,861 | ₩496,399 | -0.85% | 144.6만 |
|---|
| 2025.12.17 | ₩503,703 | ₩509,940 | ₩468,029 | ₩470,011 | -6.69% | 134.2만 |
|---|
| 2025.12.16 | ₩476,741 | ₩508,658 | ₩473,717 | ₩503,142 | +5.54% | 121만 |
|---|
| 2025.12.15 | ₩480,754 | ₩485,355 | ₩471,346 | ₩477,997 | -0.57% | 113.8만 |
|---|
| 2025.12.12 | ₩494,522 | ₩495,664 | ₩467,394 | ₩475,887 | -3.77% | 105.6만 |
|---|
| 2025.12.11 | ₩476,207 | ₩493,247 | ₩466,746 | ₩492,526 | +3.43% | 67.2만 |
|---|
| 2025.12.10 | ₩462,119 | ₩482,083 | ₩458,580 | ₩478,744 | +3.60% | 126만 |
|---|
| 2025.12.09 | ₩472,228 | ₩482,590 | ₩464,729 | ₩465,230 | -1.48% | 55.3만 |
|---|
| 2025.12.08 | ₩471,453 | ₩474,778 | ₩461,611 | ₩471,907 | +0.10% | 70.6만 |
|---|
| 2025.12.05 | ₩489,227 | ₩492,753 | ₩463,621 | ₩473,056 | -3.31% | 136.2만 |
|---|
| 2025.12.04 | ₩486,530 | ₩503,556 | ₩482,283 | ₩491,337 | +0.99% | 73.9만 |
|---|
| 2025.12.03 | ₩489,641 | ₩499,463 | ₩480,100 | ₩488,039 | -0.33% | 104.9만 |
|---|
| 2025.12.02 | ₩507,723 | ₩515,321 | ₩490,149 | ₩491,377 | -3.22% | 84.9만 |
|---|
| 2025.12.01 | ₩518,139 | ₩521,170 | ₩504,892 | ₩507,442 | -2.06% | 91.7만 |
|---|
| 2025.11.28 | ₩524,829 | ₩530,158 | ₩519,034 | ₩526,512 | +0.32% | 28만 |
|---|
| 2025.11.26 | ₩515,041 | ₩524,976 | ₩509,125 | ₩524,042 | +1.75% | 66.4만 |
|---|
| 2025.11.25 | ₩499,951 | ₩507,189 | ₩481,535 | ₩506,107 | +1.23% | 61.3만 |
|---|
| 2025.11.24 | ₩491,818 | ₩509,352 | ₩486,597 | ₩508,110 | +3.31% | 55.2만 |
|---|
| 2025.11.21 | ₩491,431 | ₩497,307 | ₩471,599 | ₩488,707 | -0.55% | 84.5만 |
|---|
| 2025.11.20 | ₩540,828 | ₩544,407 | ₩492,312 | ₩492,900 | -8.86% | 129.4만 |
|---|
| 2025.11.19 | ₩504,384 | ₩528,075 | ₩503,450 | ₩521,491 | +3.39% | 81.8만 |
|---|
| 2025.11.18 | ₩483,886 | ₩511,462 | ₩482,497 | ₩500,512 | +3.44% | 97.7만 |
|---|
| 2025.11.17 | ₩481,081 | ₩506,120 | ₩478,090 | ₩492,299 | +2.33% | 95.9만 |
|---|
| 2025.11.14 | ₩460,049 | ₩492,419 | ₩459,735 | ₩481,976 | +4.77% | 121.8만 |
|---|
| 2025.11.13 | ₩494,209 | ₩494,970 | ₩466,205 | ₩474,124 | -4.06% | 145.1만 |
|---|
| 2025.11.12 | ₩500,939 | ₩505,876 | ₩481,095 | ₩490,817 | -2.02% | 111.7만 |
|---|
| 2025.11.11 | ₩513,024 | ₩524,816 | ₩494,769 | ₩500,178 | -2.50% | 71.6만 |
|---|
| 2025.11.10 | ₩527,487 | ₩532,081 | ₩507,042 | ₩525,657 | -0.35% | 76만 |
|---|
| 2025.11.07 | ₩498,268 | ₩519,047 | ₩484,099 | ₩516,229 | +3.60% | 84.3만 |
|---|
| 2025.11.06 | ₩521,411 | ₩539,506 | ₩506,361 | ₩515,375 | -1.16% | 102.6만 |
|---|
| 2025.11.05 | ₩531,093 | ₩548,733 | ₩525,102 | ₩538,825 | +1.46% | 81.5만 |
|---|
| 2025.11.04 | ₩529,610 | ₩547,545 | ₩520,863 | ₩527,821 | -0.34% | 79.5만 |
|---|
| 2025.11.03 | ₩535,740 | ₩559,083 | ₩535,499 | ₩552,245 | +3.08% | 83.1만 |
|---|
| 2025.10.31 | ₩539,546 | ₩549,147 | ₩524,456 | ₩533,870 | -1.05% | 88.7만 |
|---|
| 2025.10.30 | ₩520,810 | ₩535,446 | ₩519,354 | ₩523,240 | +0.47% | 54.4만 |
|---|
| 2025.10.29 | ₩526,152 | ₩547,518 | ₩520,810 | ₩532,228 | +1.15% | 65.9만 |
|---|
| 2025.10.28 | ₩547,919 | ₩548,546 | ₩502,902 | ₩526,152 | -3.97% | 140.5만 |
|---|
| 2025.10.27 | ₩554,863 | ₩556,158 | ₩535,125 | ₩543,672 | -2.02% | 50.2만 |
|---|
| 2025.10.24 | ₩529,263 | ₩545,381 | ₩521,090 | ₩544,594 | +2.90% | 95.1만 |
|---|
| 2025.10.23 | ₩515,856 | ₩523,080 | ₩510,127 | ₩512,557 | -0.64% | 81.5만 |
|---|
| 2025.10.22 | ₩507,376 | ₩509,499 | ₩470,919 | ₩508,377 | +0.20% | 230만 |
|---|
| 2025.10.21 | ₩541,482 | ₩543,710 | ₩506,574 | ₩510,247 | -5.77% | 112.5만 |
|---|
| 2025.10.20 | ₩550,857 | ₩556,986 | ₩536,875 | ₩543,298 | -1.37% | 58.4만 |
|---|
| 2025.10.17 | ₩545,021 | ₩555,559 | ₩535,172 | ₩542,777 | -0.41% | 89.5만 |
|---|
| 2025.10.16 | ₩556,198 | ₩563,263 | ₩549,000 | ₩558,241 | +0.37% | 71만 |
|---|
| 2025.10.15 | ₩563,864 | ₩574,226 | ₩544,119 | ₩555,277 | -1.52% | 96만 |
|---|
| 2025.10.14 | ₩567,549 | ₩579,114 | ₩557,040 | ₩557,868 | -1.71% | 99.2만 |
|---|
| 2025.10.13 | ₩565,686 | ₩588,849 | ₩565,686 | ₩582,012 | +2.89% | 71만 |
|---|
| 2025.10.10 | ₩589,170 | ₩595,593 | ₩547,678 | ₩551,297 | -6.43% | 102만 |
|---|