시장 데이터를 불러오는 중
전체 종목
비스트라 과거 주가
Vistra Corp. Common Stock · VST · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vistra Corp. Common Stock · VST · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩210,193 | ₩216,475 | ₩208,161 | ₩215,847 | +2.69% | 704.9만 |
| 2026.10.08 | ₩221,635 | ₩225,562 | ₩207,473 | ₩208,709 | -5.83% | 1132.4만 |
| 2026.10.07 | ₩206,878 | ₩224,709 | ₩205,875 | ₩222,851 | +7.72% | 1200.9만 |
| 2026.10.06 | ₩202,467 | ₩217,464 | ₩202,427 | ₩214,537 | +5.96% | 1811.1만 |
| 2026.10.05 | ₩192,535 | ₩196,412 | ₩188,338 | ₩193,672 | +0.59% | 1086.2만 |
| 2026.10.02 | ₩189,875 | ₩191,172 | ₩180,171 | ₩187,162 | -1.43% | 1268.1만 |
| 2026.10.01 | ₩186,012 | ₩189,381 | ₩183,232 | ₩186,801 | +0.42% | 475.6만 |
| 2026.09.30 | ₩187,162 | ₩188,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,930 |
| -1.19% |
| 806.6만 |
| 2026.09.29 | ₩187,135 | ₩191,827 | ₩185,598 | ₩188,245 | +0.59% | 486.1만 |
|---|
| 2026.09.28 | ₩184,569 | ₩185,812 | ₩181,481 | ₩184,489 | -0.04% | 434.7만 |
|---|
| 2026.09.25 | ₩185,745 | ₩187,269 | ₩181,822 | ₩185,077 | -0.36% | 500.6만 |
|---|
| 2026.09.24 | ₩182,056 | ₩185,972 | ₩181,762 | ₩184,382 | +1.28% | 364.5만 |
|---|
| 2026.09.23 | ₩186,560 | ₩187,804 | ₩183,954 | ₩184,422 | -1.15% | 441.2만 |
|---|
| 2026.09.22 | ₩189,060 | ₩190,664 | ₩187,135 | ₩187,683 | -0.73% | 477.1만 |
|---|
| 2026.09.21 | ₩189,809 | ₩190,397 | ₩185,732 | ₩188,178 | -0.86% | 450.7만 |
|---|
| 2026.09.18 | ₩191,673 | ₩193,083 | ₩187,416 | ₩188,031 | -1.90% | 526.9만 |
|---|
| 2026.09.17 | ₩192,616 | ₩195,302 | ₩189,180 | ₩191,894 | -0.37% | 395.2만 |
|---|
| 2026.09.16 | ₩191,653 | ₩192,081 | ₩186,627 | ₩187,657 | -2.09% | 383.3만 |
|---|
| 2026.09.15 | ₩189,595 | ₩191,439 | ₩187,483 | ₩189,180 | -0.22% | 559.3만 |
|---|
| 2026.09.14 | ₩192,482 | ₩194,147 | ₩187,630 | ₩188,111 | -2.27% | 523.3만 |
|---|
| 2026.09.11 | ₩198,925 | ₩199,272 | ₩196,051 | ₩198,337 | -0.30% | 317.5만 |
|---|
| 2026.09.10 | ₩200,502 | ₩204,245 | ₩196,532 | ₩196,559 | -1.97% | 454.4만 |
|---|
| 2026.09.09 | ₩200,502 | ₩202,587 | ₩199,032 | ₩201,972 | +0.73% | 389.1만 |
|---|
| 2026.09.08 | ₩201,839 | ₩207,052 | ₩200,990 | ₩202,801 | +0.48% | 700만 |
|---|
| 2026.09.04 | ₩192,308 | ₩199,767 | ₩191,359 | ₩199,566 | +3.77% | 461.7만 |
|---|
| 2026.09.03 | ₩193,819 | ₩198,866 | ₩190,891 | ₩192,776 | -0.54% | 432.2만 |
|---|
| 2026.09.02 | ₩184,221 | ₩192,677 | ₩183,058 | ₩191,760 | +4.09% | 476.6만 |
|---|
| 2026.09.01 | ₩182,457 | ₩186,173 | ₩180,318 | ₩184,569 | +1.16% | 428.9만 |
|---|
| 2026.08.31 | ₩182,844 | ₩184,382 | ₩181,281 | ₩183,620 | +0.42% | 414.7만 |
|---|
| 2026.08.28 | ₩188,325 | ₩188,606 | ₩182,604 | ₩183,245 | -2.70% | 307.4만 |
|---|
| 2026.08.27 | ₩189,809 | ₩190,484 | ₩185,063 | ₩186,881 | -1.54% | 296.6만 |
|---|
| 2026.08.26 | ₩186,333 | ₩192,522 | ₩186,206 | ₩187,175 | +0.45% | 342.9만 |
|---|
| 2026.08.25 | ₩184,956 | ₩187,483 | ₩183,646 | ₩185,839 | +0.48% | 403.6만 |
|---|
| 2026.08.24 | ₩181,628 | ₩183,392 | ₩179,783 | ₩181,334 | -0.16% | 519.4만 |
|---|
| 2026.08.21 | ₩187,122 | ₩187,558 | ₩182,029 | ₩182,069 | -2.70% | 509.6만 |
|---|
| 2026.08.20 | ₩190,744 | ₩191,814 | ₩184,903 | ₩185,718 | -2.63% | 373.7만 |
|---|
| 2026.08.19 | ₩188,124 | ₩190,838 | ₩184,636 | ₩190,744 | +1.39% | 432.2만 |
|---|
| 2026.08.18 | ₩193,150 | ₩194,540 | ₩185,491 | ₩187,830 | -2.75% | 431.1만 |
|---|
| 2026.08.17 | ₩199,660 | ₩200,322 | ₩194,099 | ₩195,302 | -2.18% | 403.8만 |
|---|
| 2026.08.14 | ₩196,358 | ₩200,743 | ₩195,329 | ₩198,002 | +0.84% | 304만 |
|---|
| 2026.08.13 | ₩195,489 | ₩197,521 | ₩193,553 | ₩195,690 | +0.10% | 284만 |
|---|
| 2026.08.12 | ₩199,165 | ₩199,673 | ₩194,220 | ₩196,064 | -1.56% | 268만 |
|---|
| 2026.08.11 | ₩193,204 | ₩196,358 | ₩191,292 | ₩193,712 | +0.26% | 335.7만 |
|---|
| 2026.08.10 | ₩189,688 | ₩193,631 | ₩188,540 | ₩190,971 | +0.68% | 460.9만 |
|---|
| 2026.08.07 | ₩185,284 | ₩190,731 | ₩180,118 | ₩187,924 | +1.42% | 786.1만 |
|---|
| 2026.08.06 | ₩189,809 | ₩191,176 | ₩187,322 | ₩188,980 | -0.44% | 542.3만 |
|---|
| 2026.08.05 | ₩192,342 | ₩194,487 | ₩187,362 | ₩187,910 | -2.30% | 609.2만 |
|---|
| 2026.08.04 | ₩207,987 | ₩209,845 | ₩191,185 | ₩191,453 | -7.95% | 1150.3만 |
|---|
| 2026.08.03 | ₩198,858 | ₩209,799 | ₩195,409 | ₩208,442 | +4.82% | 402.2만 |
|---|
| 2026.07.31 | ₩202,975 | ₩204,686 | ₩195,850 | ₩198,083 | -2.41% | 439.1만 |
|---|
| 2026.07.30 | ₩197,829 | ₩203,135 | ₩196,606 | ₩198,657 | +0.42% | 460만 |
|---|
| 2026.07.29 | ₩198,798 | ₩199,540 | ₩190,016 | ₩190,891 | -3.98% | 492.6만 |
|---|
| 2026.07.28 | ₩205,742 | ₩205,835 | ₩195,436 | ₩198,684 | -3.43% | 585.8만 |
|---|
| 2026.07.27 | ₩221,221 | ₩222,083 | ₩207,907 | ₩209,966 | -5.09% | 447.8만 |
|---|
| 2026.07.24 | ₩225,491 | ₩226,915 | ₩216,957 | ₩218,387 | -3.15% | 255.4만 |
|---|
| 2026.07.23 | ₩222,236 | ₩225,979 | ₩220,566 | ₩225,872 | +1.64% | 253.8만 |
|---|
| 2026.07.22 | ₩214,016 | ₩224,308 | ₩213,374 | ₩222,878 | +4.14% | 297.2만 |
|---|
| 2026.07.21 | ₩215,192 | ₩219,830 | ₩213,882 | ₩216,983 | +0.83% | 372.1만 |
|---|
| 2026.07.20 | ₩210,554 | ₩211,957 | ₩207,987 | ₩211,182 | +0.30% | 325.7만 |
|---|
| 2026.07.17 | ₩200,983 | ₩210,193 | ₩198,016 | ₩207,774 | +3.38% | 444.1만 |
|---|
| 2026.07.16 | ₩211,022 | ₩211,329 | ₩198,521 | ₩203,924 | -3.36% | 707만 |
|---|
| 2026.07.15 | ₩217,211 | ₩223,145 | ₩211,115 | ₩214,176 | -1.40% | 550.5만 |
|---|
| 2026.07.14 | ₩215,205 | ₩224,843 | ₩209,902 | ₩211,770 | -1.60% | 541.6만 |
|---|
| 2026.07.13 | ₩210,728 | ₩213,107 | ₩208,789 | ₩211,356 | +0.30% | 361.3만 |
|---|
| 2026.07.10 | ₩210,594 | ₩213,896 | ₩209,926 | ₩212,345 | +0.83% | 299.6만 |
|---|
| 2026.07.09 | ₩212,545 | ₩215,446 | ₩210,454 | ₩211,169 | -0.65% | 290.8만 |
|---|
| 2026.07.08 | ₩205,835 | ₩209,176 | ₩202,266 | ₩206,945 | +0.54% | 360.6만 |
|---|
| 2026.07.07 | ₩208,696 | ₩213,080 | ₩205,862 | ₩208,161 | -0.26% | 302.7만 |
|---|
| 2026.07.06 | ₩203,804 | ₩210,180 | ₩203,189 | ₩210,153 | +3.12% | 339.6만 |
|---|
| 2026.07.02 | ₩205,782 | ₩208,843 | ₩198,497 | ₩201,906 | -1.88% | 425.4만 |
|---|
| 2026.07.01 | ₩208,522 | ₩210,287 | ₩201,906 | ₩204,726 | -1.82% | 509만 |
|---|
| 2026.06.30 | ₩217,317 | ₩221,154 | ₩209,204 | ₩212,038 | -2.43% | 418.2만 |
|---|
| 2026.06.29 | ₩218,815 | ₩221,354 | ₩215,232 | ₩217,050 | -0.81% | 281.5만 |
|---|
| 2026.06.26 | ₩221,702 | ₩224,469 | ₩218,133 | ₩218,534 | -1.43% | 548.7만 |
|---|
| 2026.06.25 | ₩223,105 | ₩229,040 | ₩221,902 | ₩224,255 | +0.52% | 363.3만 |
|---|
| 2026.06.24 | ₩217,919 | ₩221,408 | ₩213,708 | ₩217,705 | -0.10% | 372.3만 |
|---|
| 2026.06.23 | ₩213,976 | ₩221,655 | ₩212,726 | ₩217,063 | +1.44% | 385.5만 |
|---|
| 2026.06.22 | ₩218,554 | ₩227,904 | ₩217,745 | ₩223,573 | +2.30% | 497.1만 |
|---|
| 2026.06.18 | ₩216,662 | ₩227,690 | ₩213,909 | ₩218,881 | +1.02% | 797.6만 |
|---|
| 2026.06.17 | ₩211,951 | ₩217,130 | ₩210,139 | ₩212,305 | +0.17% | 449만 |
|---|
| 2026.06.16 | ₩204,846 | ₩215,847 | ₩204,285 | ₩212,011 | +3.50% | 494.3만 |
|---|
| 2026.06.15 | ₩204,258 | ₩207,787 | ₩200,835 | ₩205,207 | +0.46% | 445.5만 |
|---|
| 2026.06.12 | ₩197,829 | ₩201,170 | ₩196,492 | ₩197,855 | +0.01% | 457.4만 |
|---|
| 2026.06.11 | ₩188,459 | ₩196,358 | ₩186,560 | ₩195,663 | +3.82% | 512.7만 |
|---|
| 2026.06.10 | ₩191,613 | ₩192,482 | ₩184,342 | ₩185,184 | -3.36% | 519.5만 |
|---|
| 2026.06.09 | ₩198,390 | ₩200,903 | ₩189,194 | ₩195,449 | -1.48% | 405.9만 |
|---|
| 2026.06.08 | ₩198,243 | ₩199,566 | ₩195,663 | ₩196,358 | -0.95% | 332.8만 |
|---|
| 2026.06.05 | ₩203,175 | ₩206,236 | ₩197,160 | ₩198,845 | -2.13% | 367.3만 |
|---|
| 2026.06.04 | ₩202,560 | ₩205,902 | ₩200,756 | ₩205,448 | +1.43% | 296.9만 |
|---|
| 2026.06.03 | ₩209,204 | ₩211,075 | ₩204,445 | ₩205,581 | -1.73% | 388.5만 |
|---|
| 2026.06.02 | ₩208,442 | ₩214,911 | ₩204,352 | ₩211,155 | +1.30% | 454.5만 |
|---|
| 2026.06.01 | ₩209,859 | ₩211,931 | ₩202,280 | ₩206,865 | -1.43% | 432.3만 |
|---|
| 2026.05.29 | ₩213,869 | ₩216,930 | ₩209,698 | ₩214,176 | +0.14% | 378.1만 |
|---|
| 2026.05.28 | ₩212,318 | ₩218,587 | ₩210,661 | ₩214,243 | +0.91% | 359.8만 |
|---|
| 2026.05.27 | ₩220,499 | ₩220,582 | ₩211,741 | ₩214,069 | -2.92% | 489.7만 |
|---|
| 2026.05.26 | ₩212,412 | ₩223,760 | ₩211,490 | ₩219,964 | +3.56% | 851.2만 |
|---|
| 2026.05.22 | ₩201,879 | ₩210,621 | ₩201,505 | ₩208,883 | +3.47% | 806.3만 |
|---|
| 2026.05.21 | ₩194,447 | ₩199,540 | ₩193,658 | ₩199,272 | +2.48% | 462.1만 |
|---|
| 2026.05.20 | ₩184,462 | ₩193,685 | ₩184,208 | ₩192,482 | +4.35% | 790.2만 |
|---|
| 2026.05.19 | ₩181,521 | ₩182,724 | ₩177,324 | ₩180,064 | -0.80% | 586.1만 |
|---|
| 2026.05.18 | ₩185,799 | ₩186,520 | ₩178,928 | ₩182,791 | -1.62% | 632.2만 |
|---|
| 2026.05.15 | ₩186,834 | ₩188,592 | ₩184,208 | ₩186,707 | -0.07% | 663.2만 |
|---|
| 2026.05.14 | ₩188,980 | ₩191,540 | ₩187,031 | ₩189,675 | +0.37% | 511.7만 |
|---|
| 2026.05.13 | ₩195,530 | ₩195,530 | ₩186,480 | ₩190,624 | -2.51% | 638.5만 |
|---|
| 2026.05.12 | ₩199,820 | ₩200,934 | ₩194,701 | ₩196,318 | -1.75% | 490.4만 |
|---|
| 2026.05.11 | ₩197,829 | ₩204,178 | ₩195,527 | ₩203,242 | +2.74% | 590.5만 |
|---|
| 2026.05.08 | ₩207,185 | ₩207,185 | ₩196,465 | ₩197,454 | -4.70% | 807.5만 |
|---|
| 2026.05.07 | ₩217,932 | ₩225,084 | ₩205,541 | ₩205,782 | -5.58% | 789.6만 |
|---|
| 2026.05.06 | ₩215,867 | ₩217,865 | ₩209,324 | ₩211,583 | -1.98% | 821.5만 |
|---|
| 2026.05.05 | ₩217,879 | ₩218,948 | ₩213,601 | ₩214,377 | -1.61% | 356.7만 |
|---|
| 2026.05.04 | ₩210,781 | ₩217,050 | ₩210,447 | ₩215,005 | +2.00% | 420.9만 |
|---|
| 2026.05.01 | ₩211,610 | ₩214,056 | ₩207,092 | ₩207,560 | -1.91% | 314.4만 |
|---|
| 2026.04.30 | ₩208,910 | ₩213,374 | ₩208,161 | ₩210,982 | +0.99% | 395.5만 |
|---|
| 2026.04.29 | ₩215,018 | ₩215,391 | ₩204,619 | ₩205,568 | -4.40% | 499.3만 |
|---|
| 2026.04.28 | ₩217,211 | ₩218,313 | ₩212,158 | ₩215,366 | -0.85% | 520.6만 |
|---|
| 2026.04.27 | ₩220,552 | ₩225,124 | ₩212,178 | ₩222,664 | +0.96% | 457.8만 |
|---|
| 2026.04.24 | ₩208,963 | ₩221,194 | ₩207,386 | ₩219,683 | +5.13% | 348.1만 |
|---|
| 2026.04.23 | ₩208,469 | ₩212,358 | ₩206,517 | ₩209,658 | +0.57% | 327.3만 |
|---|
| 2026.04.22 | ₩210,928 | ₩212,639 | ₩207,078 | ₩208,241 | -1.27% | 264.2만 |
|---|
| 2026.04.21 | ₩214,885 | ₩215,339 | ₩206,022 | ₩207,065 | -3.64% | 374.9만 |
|---|
| 2026.04.20 | ₩217,946 | ₩219,282 | ₩211,623 | ₩213,334 | -2.12% | 292.4만 |
|---|
| 2026.04.17 | ₩222,236 | ₩225,217 | ₩216,890 | ₩218,494 | -1.68% | 410.4만 |
|---|
| 2026.04.16 | ₩219,977 | ₩223,119 | ₩217,358 | ₩221,261 | +0.58% | 312.6만 |
|---|
| 2026.04.15 | ₩221,221 | ₩222,584 | ₩216,743 | ₩217,799 | -1.55% | 309.8만 |
|---|
| 2026.04.14 | ₩217,090 | ₩220,926 | ₩214,330 | ₩219,175 | +0.96% | 376.7만 |
|---|
| 2026.04.13 | ₩204,044 | ₩214,831 | ₩204,044 | ₩211,463 | +3.64% | 445.9만 |
|---|
| 2026.04.10 | ₩205,180 | ₩212,038 | ₩204,659 | ₩206,824 | +0.80% | 290.1만 |
|---|
| 2026.04.09 | ₩208,375 | ₩217,251 | ₩204,084 | ₩204,178 | -2.01% | 410.3만 |
|---|
| 2026.04.08 | ₩214,871 | ₩215,620 | ₩207,573 | ₩208,375 | -3.02% | 432.1만 |
|---|
| 2026.04.07 | ₩201,932 | ₩206,063 | ₩200,876 | ₩205,421 | +1.73% | 222.9만 |
|---|
| 2026.04.06 | ₩201,892 | ₩204,652 | ₩200,342 | ₩202,627 | +0.36% | 231만 |
|---|
| 2026.04.02 | ₩202,119 | ₩206,597 | ₩200,662 | ₩202,079 | -0.02% | 295만 |
|---|
| 2026.04.01 | ₩202,467 | ₩208,977 | ₩202,373 | ₩205,795 | +1.64% | 378.3만 |
|---|
| 2026.03.31 | ₩192,348 | ₩202,467 | ₩190,263 | ₩200,943 | +4.47% | 540.2만 |
|---|
| 2026.03.30 | ₩209,992 | ₩212,439 | ₩195,957 | ₩197,214 | -6.09% | 473.5만 |
|---|
| 2026.03.27 | ₩202,841 | ₩214,136 | ₩202,841 | ₩207,827 | +2.46% | 455.5만 |
|---|
| 2026.03.26 | ₩199,834 | ₩204,071 | ₩195,810 | ₩203,576 | +1.87% | 443.8만 |
|---|
| 2026.03.25 | ₩207,185 | ₩211,129 | ₩201,010 | ₩202,520 | -2.25% | 351.3만 |
|---|
| 2026.03.24 | ₩201,237 | ₩205,982 | ₩199,900 | ₩204,138 | +1.44% | 399.6만 |
|---|
| 2026.03.23 | ₩202,440 | ₩208,388 | ₩199,613 | ₩202,226 | -0.11% | 533.9만 |
|---|
| 2026.03.20 | ₩222,517 | ₩222,517 | ₩193,591 | ₩195,182 | -12.28% | 1111만 |
|---|
| 2026.03.19 | ₩223,453 | ₩226,701 | ₩219,523 | ₩223,720 | +0.12% | 310.7만 |
|---|
| 2026.03.18 | ₩221,555 | ₩231,246 | ₩221,221 | ₩227,396 | +2.64% | 368.5만 |
|---|
| 2026.03.17 | ₩217,625 | ₩221,167 | ₩216,703 | ₩219,657 | +0.93% | 206.5만 |
|---|
| 2026.03.16 | ₩215,205 | ₩218,547 | ₩214,016 | ₩216,529 | +0.61% | 277.5만 |
|---|
| 2026.03.13 | ₩216,221 | ₩220,873 | ₩210,835 | ₩212,465 | -1.74% | 368만 |
|---|
| 2026.03.12 | ₩209,966 | ₩218,146 | ₩209,458 | ₩213,307 | +1.59% | 405.3만 |
|---|
| 2026.03.11 | ₩218,681 | ₩219,202 | ₩207,386 | ₩212,746 | -2.71% | 607.5만 |
|---|
| 2026.03.10 | ₩221,033 | ₩225,618 | ₩219,623 | ₩219,750 | -0.58% | 414.8만 |
|---|
| 2026.03.09 | ₩208,388 | ₩220,058 | ₩207,185 | ₩218,708 | +4.95% | 410.9만 |
|---|
| 2026.03.06 | ₩219,817 | ₩225,070 | ₩211,596 | ₩212,064 | -3.53% | 562.5만 |
|---|
| 2026.03.05 | ₩216,382 | ₩224,522 | ₩216,114 | ₩223,760 | +3.41% | 494.6만 |
|---|
| 2026.03.04 | ₩215,994 | ₩219,496 | ₩214,403 | ₩218,360 | +1.10% | 467.8만 |
|---|
| 2026.03.03 | ₩216,128 | ₩218,587 | ₩204,485 | ₩216,141 | +0.01% | 665.4만 |
|---|
| 2026.03.02 | ₩227,503 | ₩235,951 | ₩221,662 | ₩221,876 | -2.47% | 513.8만 |
|---|
| 2026.02.27 | ₩233,919 | ₩238,343 | ₩228,425 | ₩232,435 | -0.63% | 549.5만 |
|---|
| 2026.02.26 | ₩229,053 | ₩236,900 | ₩219,363 | ₩236,352 | +3.19% | 774.6만 |
|---|
| 2026.02.25 | ₩230,417 | ₩235,175 | ₩227,343 | ₩234,400 | +1.73% | 481만 |
|---|
| 2026.02.24 | ₩223,600 | ₩229,481 | ₩217,718 | ₩229,401 | +2.59% | 437.5만 |
|---|
| 2026.02.23 | ₩228,091 | ₩229,695 | ₩220,833 | ₩224,295 | -1.66% | 413.3만 |
|---|
| 2026.02.20 | ₩230,310 | ₩231,914 | ₩225,899 | ₩229,107 | -0.52% | 388만 |
|---|
| 2026.02.19 | ₩227,115 | ₩230,671 | ₩224,896 | ₩230,577 | +1.52% | 315.5만 |
|---|
| 2026.02.18 | ₩232,596 | ₩234,587 | ₩226,714 | ₩227,998 | -1.98% | 362.3만 |
|---|
| 2026.02.17 | ₩228,412 | ₩236,125 | ₩227,169 | ₩232,155 | +1.64% | 465.6만 |
|---|
| 2026.02.13 | ₩217,077 | ₩229,454 | ₩215,874 | ₩229,227 | +5.60% | 596.8만 |
|---|
| 2026.02.12 | ₩214,845 | ₩222,170 | ₩214,403 | ₩218,013 | +1.47% | 749.4만 |
|---|
| 2026.02.11 | ₩220,552 | ₩220,967 | ₩211,931 | ₩214,069 | -2.94% | 427.9만 |
|---|
| 2026.02.10 | ₩214,403 | ₩215,767 | ₩206,931 | ₩213,334 | -0.50% | 907.4만 |
|---|
| 2026.02.09 | ₩200,502 | ₩208,228 | ₩197,535 | ₩204,472 | +1.98% | 509.7만 |
|---|
| 2026.02.06 | ₩200,502 | ₩203,523 | ₩197,053 | ₩200,034 | -0.23% | 740.6만 |
|---|
| 2026.02.05 | ₩188,472 | ₩192,362 | ₩185,170 | ₩191,239 | +1.47% | 711.3만 |
|---|
| 2026.02.04 | ₩204,766 | ₩205,394 | ₩186,159 | ₩190,504 | -6.97% | 1333만 |
|---|
| 2026.02.03 | ₩208,682 | ₩209,190 | ₩201,026 | ₩204,512 | -2.00% | 437.6만 |
|---|
| 2026.02.02 | ₩210,728 | ₩213,842 | ₩205,889 | ₩206,196 | -2.15% | 550.7만 |
|---|
| 2026.01.30 | ₩215,874 | ₩219,884 | ₩209,672 | ₩211,663 | -1.95% | 381.1만 |
|---|
| 2026.01.29 | ₩221,835 | ₩224,402 | ₩212,205 | ₩217,317 | -2.04% | 479.9만 |
|---|
| 2026.01.28 | ₩221,889 | ₩222,637 | ₩215,419 | ₩221,408 | -0.22% | 426.4만 |
|---|
| 2026.01.27 | ₩213,214 | ₩220,044 | ₩211,396 | ₩219,563 | +2.98% | 362.2만 |
|---|
| 2026.01.26 | ₩214,657 | ₩220,967 | ₩211,062 | ₩212,278 | -1.11% | 395.3만 |
|---|
| 2026.01.23 | ₩213,869 | ₩217,705 | ₩211,195 | ₩214,029 | +0.07% | 447.6만 |
|---|
| 2026.01.22 | ₩216,449 | ₩218,547 | ₩212,733 | ₩214,350 | -0.97% | 417.6만 |
|---|
| 2026.01.21 | ₩212,545 | ₩216,515 | ₩205,541 | ₩213,896 | +0.64% | 665.1만 |
|---|
| 2026.01.20 | ₩215,566 | ₩221,889 | ₩208,856 | ₩209,605 | -2.77% | 759.9만 |
|---|
| 2026.01.16 | ₩223,961 | ₩228,733 | ₩217,892 | ₩222,691 | -0.57% | 1333.1만 |
|---|
| 2026.01.15 | ₩231,246 | ₩244,024 | ₩229,481 | ₩240,843 | +4.15% | 711.7만 |
|---|
| 2026.01.14 | ₩226,420 | ₩228,813 | ₩221,956 | ₩225,859 | -0.25% | 388.8만 |
|---|
| 2026.01.13 | ₩232,582 | ₩234,521 | ₩228,332 | ₩229,134 | -1.48% | 543만 |
|---|
| 2026.01.12 | ₩220,111 | ₩236,245 | ₩219,322 | ₩230,684 | +4.80% | 718.9만 |
|---|
| 2026.01.09 | ₩233,023 | ₩233,571 | ₩221,728 | ₩222,383 | -4.57% | 1431.6만 |
|---|
| 2026.01.08 | ₩207,520 | ₩208,255 | ₩199,419 | ₩201,304 | -3.00% | 686.7만 |
|---|
| 2026.01.07 | ₩225,431 | ₩225,431 | ₩205,234 | ₩206,651 | -8.33% | 943.3만 |
|---|
| 2026.01.06 | ₩225,899 | ₩230,724 | ₩218,921 | ₩226,607 | +0.31% | 657.8만 |
|---|
| 2026.01.05 | ₩226,393 | ₩229,448 | ₩214,123 | ₩217,785 | -3.80% | 438.5만 |
|---|
| 2026.01.02 | ₩219,068 | ₩226,273 | ₩219,068 | ₩220,860 | +0.82% | 383.8만 |
|---|
| 2025.12.31 | ₩217,732 | ₩219,884 | ₩215,500 | ₩215,647 | -0.96% | 184.5만 |
|---|
| 2025.12.30 | ₩216,542 | ₩217,959 | ₩215,286 | ₩217,371 | +0.38% | 222.1만 |
|---|
| 2025.12.29 | ₩215,205 | ₩219,483 | ₩213,767 | ₩216,328 | +0.52% | 285.6만 |
|---|
| 2025.12.26 | ₩216,101 | ₩217,879 | ₩214,337 | ₩216,101 | 0.00% | 231.8만 |
|---|
| 2025.12.24 | ₩215,192 | ₩217,324 | ₩213,561 | ₩216,489 | +0.60% | 134.2만 |
|---|
| 2025.12.23 | ₩215,967 | ₩218,815 | ₩214,043 | ₩216,101 | +0.06% | 377.2만 |
|---|
| 2025.12.22 | ₩219,216 | ₩219,630 | ₩215,005 | ₩215,967 | -1.48% | 437.9만 |
|---|
| 2025.12.19 | ₩222,825 | ₩229,120 | ₩217,478 | ₩217,919 | -2.20% | 714.2만 |
|---|
| 2025.12.18 | ₩221,434 | ₩229,802 | ₩217,438 | ₩222,116 | +0.31% | 765.3만 |
|---|
| 2025.12.17 | ₩232,596 | ₩234,106 | ₩212,131 | ₩213,829 | -8.07% | 690.3만 |
|---|
| 2025.12.16 | ₩222,758 | ₩232,489 | ₩222,624 | ₩231,847 | +4.08% | 419만 |
|---|
| 2025.12.15 | ₩231,192 | ₩231,246 | ₩223,199 | ₩224,896 | -2.72% | 428.7만 |
|---|
| 2025.12.12 | ₩234,186 | ₩240,602 | ₩223,894 | ₩227,369 | -2.91% | 587만 |
|---|
| 2025.12.11 | ₩216,609 | ₩233,772 | ₩215,219 | ₩233,384 | +7.74% | 619.7만 |
|---|
| 2025.12.10 | ₩221,007 | ₩221,916 | ₩212,064 | ₩220,779 | -0.10% | 577.8만 |
|---|
| 2025.12.09 | ₩221,047 | ₩227,115 | ₩220,191 | ₩220,298 | -0.34% | 394만 |
|---|
| 2025.12.08 | ₩224,322 | ₩224,322 | ₩219,296 | ₩222,049 | -1.01% | 423만 |
|---|
| 2025.12.05 | ₩235,951 | ₩236,098 | ₩222,517 | ₩223,453 | -5.30% | 452.4만 |
|---|
| 2025.12.04 | ₩229,775 | ₩237,996 | ₩227,865 | ₩235,349 | +2.43% | 340.9만 |
|---|
| 2025.12.03 | ₩230,791 | ₩232,382 | ₩225,832 | ₩229,441 | -0.58% | 249.3만 |
|---|
| 2025.12.02 | ₩234,454 | ₩235,189 | ₩229,060 | ₩230,644 | -1.62% | 302.9만 |
|---|
| 2025.12.01 | ₩235,269 | ₩235,897 | ₩230,831 | ₩232,101 | -1.35% | 325.1만 |
|---|
| 2025.11.28 | ₩239,266 | ₩241,632 | ₩237,942 | ₩239,079 | -0.08% | 190.8만 |
|---|
| 2025.11.26 | ₩232,582 | ₩237,595 | ₩231,359 | ₩236,325 | +1.61% | 293.8만 |
|---|
| 2025.11.25 | ₩232,689 | ₩233,558 | ₩221,762 | ₩228,358 | -1.86% | 386.5만 |
|---|
| 2025.11.24 | ₩226,661 | ₩234,186 | ₩221,755 | ₩234,106 | +3.28% | 575.1만 |
|---|
| 2025.11.21 | ₩229,909 | ₩232,155 | ₩217,130 | ₩225,351 | -1.98% | 630.4만 |
|---|
| 2025.11.20 | ₩247,045 | ₩253,020 | ₩231,419 | ₩232,302 | -5.97% | 427.2만 |
|---|
| 2025.11.19 | ₩234,133 | ₩242,607 | ₩232,876 | ₩239,453 | +2.27% | 338.4만 |
|---|
| 2025.11.18 | ₩230,791 | ₩237,154 | ₩228,118 | ₩233,144 | +1.02% | 327.9만 |
|---|
| 2025.11.17 | ₩234,494 | ₩239,961 | ₩231,406 | ₩233,919 | -0.25% | 310.9만 |
|---|
| 2025.11.14 | ₩223,466 | ₩240,602 | ₩221,327 | ₩233,505 | +4.49% | 548.4만 |
|---|
| 2025.11.13 | ₩236,472 | ₩237,876 | ₩227,931 | ₩229,321 | -3.02% | 546.7만 |
|---|
| 2025.11.12 | ₩241,044 | ₩242,340 | ₩236,980 | ₩238,290 | -1.14% | 425.2만 |
|---|
| 2025.11.11 | ₩248,516 | ₩251,216 | ₩239,012 | ₩239,480 | -3.64% | 454.3만 |
|---|
| 2025.11.10 | ₩260,385 | ₩263,059 | ₩246,163 | ₩251,670 | -3.35% | 427.4만 |
|---|
| 2025.11.07 | ₩238,597 | ₩255,406 | ₩236,058 | ₩255,306 | +7.00% | 580.5만 |
|---|
| 2025.11.06 | ₩244,465 | ₩252,793 | ₩239,974 | ₩246,778 | +0.95% | 654.4만 |
|---|
| 2025.11.05 | ₩248,970 | ₩257,277 | ₩247,192 | ₩253,154 | +1.68% | 354.7만 |
|---|
| 2025.11.04 | ₩251,430 | ₩255,961 | ₩246,617 | ₩248,275 | -1.25% | 380.5만 |
|---|
| 2025.11.03 | ₩255,052 | ₩260,907 | ₩251,090 | ₩258,033 | +1.17% | 358.5만 |
|---|
| 2025.10.31 | ₩256,643 | ₩257,832 | ₩245,308 | ₩251,697 | -1.93% | 423.1만 |
|---|
| 2025.10.30 | ₩260,225 | ₩265,759 | ₩252,018 | ₩253,582 | -2.55% | 380.5만 |
|---|
| 2025.10.29 | ₩257,044 | ₩268,312 | ₩253,261 | ₩266,494 | +3.68% | 615.9만 |
|---|
| 2025.10.28 | ₩263,747 | ₩263,747 | ₩246,577 | ₩254,758 | -3.41% | 939.1만 |
|---|
| 2025.10.27 | ₩272,228 | ₩272,228 | ₩262,658 | ₩266,400 | -2.14% | 454만 |
|---|
| 2025.10.24 | ₩262,791 | ₩270,009 | ₩260,118 | ₩269,301 | +2.48% | 478.8만 |
|---|
| 2025.10.23 | ₩248,235 | ₩256,910 | ₩248,235 | ₩255,800 | +3.05% | 303.4만 |
|---|
| 2025.10.22 | ₩250,694 | ₩253,301 | ₩240,135 | ₩248,395 | -0.92% | 534.4만 |
|---|
| 2025.10.21 | ₩257,819 | ₩258,541 | ₩248,048 | ₩249,318 | -3.30% | 578.2만 |
|---|
| 2025.10.20 | ₩272,856 | ₩274,688 | ₩257,721 | ₩259,637 | -4.84% | 405.8만 |
|---|
| 2025.10.17 | ₩277,588 | ₩280,770 | ₩267,403 | ₩269,141 | -3.04% | 400.5만 |
|---|
| 2025.10.16 | ₩287,105 | ₩290,193 | ₩278,944 | ₩281,237 | -2.04% | 356.2만 |
|---|
| 2025.10.15 | ₩279,794 | ₩288,770 | ₩275,891 | ₩281,839 | +0.73% | 541.2만 |
|---|
| 2025.10.14 | ₩275,075 | ₩279,166 | ₩269,207 | ₩274,701 | -0.14% | 308.8만 |
|---|
| 2025.10.13 | ₩268,833 | ₩280,636 | ₩267,871 | ₩280,101 | +4.19% | 386.9만 |
|---|
| 2025.10.10 | ₩280,382 | ₩283,871 | ₩263,112 | ₩263,139 | -6.15% | 438.8만 |
|---|