시장 데이터를 불러오는 중
전체 종목
WEC 에너지 과거 주가
WEC Energy Group, Inc. Common Stock · WEC · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WEC Energy Group, Inc. Common Stock · WEC · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,491 | ₩139,295 | ₩138,437 | ₩139,014 | +0.38% | 132.3만 |
| 2026.10.08 | ₩138,357 | ₩139,215 | ₩137,285 | ₩138,839 | +0.35% | 186.1만 |
| 2026.10.07 | ₩138,236 | ₩138,906 | ₩137,633 | ₩138,263 | +0.02% | 224.9만 |
| 2026.10.06 | ₩136,508 | ₩138,411 | ₩136,280 | ₩138,277 | +1.30% | 245.1만 |
| 2026.10.05 | ₩135,905 | ₩137,057 | ₩135,141 | ₩135,744 | -0.12% | 276.5만 |
| 2026.10.02 | ₩136,910 | ₩138,062 | ₩135,744 | ₩136,133 | -0.57% | 275.1만 |
| 2026.10.01 | ₩135,047 | ₩136,401 | ₩133,734 | ₩136,320 | +0.94% | 294.1만 |
| 2026.09.30 | ₩138,143 | ₩138,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,047 |
| -2.24% |
| 336.6만 |
| 2026.09.29 | ₩135,275 | ₩137,942 | ₩135,128 | ₩137,459 | +1.61% | 340.8만 |
|---|
| 2026.09.28 | ₩135,838 | ₩136,789 | ₩135,208 | ₩135,945 | +0.08% | 316.9만 |
|---|
| 2026.09.25 | ₩135,342 | ₩136,240 | ₩134,190 | ₩135,945 | +0.45% | 281.2만 |
|---|
| 2026.09.24 | ₩136,092 | ₩136,923 | ₩135,154 | ₩135,208 | -0.65% | 425.7만 |
|---|
| 2026.09.23 | ₩137,218 | ₩137,754 | ₩135,342 | ₩135,570 | -1.20% | 361.2만 |
|---|
| 2026.09.22 | ₩138,303 | ₩139,040 | ₩137,633 | ₩137,794 | -0.37% | 282.6만 |
|---|
| 2026.09.21 | ₩138,290 | ₩138,839 | ₩137,875 | ₩138,665 | +0.27% | 316만 |
|---|
| 2026.09.18 | ₩139,509 | ₩139,509 | ₩138,250 | ₩138,250 | -0.90% | 433.1만 |
|---|
| 2026.09.17 | ₩139,148 | ₩140,380 | ₩138,665 | ₩140,340 | +0.86% | 215.6만 |
|---|
| 2026.09.16 | ₩139,643 | ₩139,978 | ₩137,834 | ₩138,531 | -0.80% | 266.8만 |
|---|
| 2026.09.15 | ₩141,091 | ₩141,372 | ₩138,370 | ₩138,705 | -1.69% | 313.6만 |
|---|
| 2026.09.14 | ₩141,680 | ₩142,042 | ₩140,059 | ₩140,930 | -0.53% | 205.7만 |
|---|
| 2026.09.11 | ₩142,109 | ₩142,350 | ₩140,809 | ₩141,144 | -0.68% | 206만 |
|---|
| 2026.09.10 | ₩142,940 | ₩143,436 | ₩140,957 | ₩141,171 | -1.24% | 241.4만 |
|---|
| 2026.09.09 | ₩143,610 | ₩143,958 | ₩141,399 | ₩142,243 | -0.95% | 245만 |
|---|
| 2026.09.08 | ₩141,654 | ₩144,092 | ₩141,587 | ₩143,463 | +1.28% | 305.7만 |
|---|
| 2026.09.04 | ₩142,176 | ₩143,329 | ₩141,587 | ₩141,962 | -0.15% | 158.7만 |
|---|
| 2026.09.03 | ₩142,069 | ₩143,610 | ₩141,948 | ₩142,980 | +0.64% | 207만 |
|---|
| 2026.09.02 | ₩142,015 | ₩142,766 | ₩140,514 | ₩141,680 | -0.24% | 177.8만 |
|---|
| 2026.09.01 | ₩143,047 | ₩143,824 | ₩141,587 | ₩142,310 | -0.52% | 236.1만 |
|---|
| 2026.08.31 | ₩141,828 | ₩143,342 | ₩141,238 | ₩142,270 | +0.31% | 208.8만 |
|---|
| 2026.08.28 | ₩143,141 | ₩143,302 | ₩141,841 | ₩142,337 | -0.56% | 144.1만 |
|---|
| 2026.08.27 | ₩142,779 | ₩143,101 | ₩142,149 | ₩142,417 | -0.25% | 181.8만 |
|---|
| 2026.08.26 | ₩143,047 | ₩144,816 | ₩143,034 | ₩144,079 | +0.72% | 145.3만 |
|---|
| 2026.08.25 | ₩144,427 | ₩144,602 | ₩142,860 | ₩142,940 | -1.03% | 178.1만 |
|---|
| 2026.08.24 | ₩142,712 | ₩144,508 | ₩142,056 | ₩144,159 | +1.01% | 270.3만 |
|---|
| 2026.08.21 | ₩145,419 | ₩145,647 | ₩141,962 | ₩142,056 | -2.31% | 293만 |
|---|
| 2026.08.20 | ₩145,700 | ₩147,174 | ₩145,071 | ₩145,406 | -0.20% | 207.9만 |
|---|
| 2026.08.19 | ₩149,653 | ₩149,653 | ₩146,370 | ₩146,518 | -2.10% | 279.5만 |
|---|
| 2026.08.18 | ₩149,426 | ₩149,935 | ₩148,086 | ₩148,809 | -0.41% | 193.3만 |
|---|
| 2026.08.17 | ₩148,005 | ₩148,233 | ₩146,772 | ₩148,059 | +0.04% | 237.6만 |
|---|
| 2026.08.14 | ₩146,277 | ₩148,179 | ₩146,089 | ₩148,099 | +1.25% | 179.7만 |
|---|
| 2026.08.13 | ₩146,437 | ₩148,206 | ₩146,437 | ₩147,777 | +0.92% | 427.1만 |
|---|
| 2026.08.12 | ₩144,856 | ₩148,099 | ₩144,307 | ₩146,210 | +0.93% | 578.6만 |
|---|
| 2026.08.11 | ₩141,654 | ₩143,409 | ₩141,345 | ₩142,953 | +0.92% | 173.7만 |
|---|
| 2026.08.10 | ₩143,489 | ₩143,985 | ₩141,908 | ₩142,203 | -0.90% | 215.4만 |
|---|
| 2026.08.07 | ₩144,052 | ₩145,513 | ₩142,672 | ₩144,226 | +0.12% | 236만 |
|---|
| 2026.08.06 | ₩146,504 | ₩146,987 | ₩143,865 | ₩144,682 | -1.24% | 366.5만 |
|---|
| 2026.08.05 | ₩145,982 | ₩146,370 | ₩144,092 | ₩145,071 | -0.62% | 212만 |
|---|
| 2026.08.04 | ₩144,937 | ₩146,585 | ₩143,704 | ₩146,397 | +1.01% | 198.3만 |
|---|
| 2026.08.03 | ₩145,700 | ₩148,300 | ₩145,580 | ₩146,437 | +0.51% | 203.2만 |
|---|
| 2026.07.31 | ₩146,746 | ₩147,764 | ₩146,062 | ₩146,625 | -0.08% | 199.3만 |
|---|
| 2026.07.30 | ₩149,720 | ₩149,921 | ₩146,277 | ₩147,469 | -1.50% | 213.8만 |
|---|
| 2026.07.29 | ₩153,124 | ₩153,352 | ₩148,287 | ₩149,131 | -2.61% | 309.8만 |
|---|
| 2026.07.28 | ₩153,379 | ₩155,777 | ₩152,173 | ₩152,240 | -0.74% | 219.1만 |
|---|
| 2026.07.27 | ₩153,955 | ₩155,188 | ₩152,360 | ₩152,521 | -0.93% | 193.7만 |
|---|
| 2026.07.24 | ₩154,746 | ₩156,045 | ₩154,102 | ₩155,134 | +0.25% | 185만 |
|---|
| 2026.07.23 | ₩151,261 | ₩154,250 | ₩150,578 | ₩153,727 | +1.63% | 182.1만 |
|---|
| 2026.07.22 | ₩151,248 | ₩152,119 | ₩150,779 | ₩152,039 | +0.52% | 172.9만 |
|---|
| 2026.07.21 | ₩150,350 | ₩150,806 | ₩148,474 | ₩149,841 | -0.34% | 198.9만 |
|---|
| 2026.07.20 | ₩152,025 | ₩153,419 | ₩150,002 | ₩150,819 | -0.79% | 160.9만 |
|---|
| 2026.07.17 | ₩154,866 | ₩156,327 | ₩151,275 | ₩151,891 | -1.92% | 202.5만 |
|---|
| 2026.07.16 | ₩151,235 | ₩153,566 | ₩150,538 | ₩153,419 | +1.44% | 177.2만 |
|---|
| 2026.07.15 | ₩153,727 | ₩154,223 | ₩150,940 | ₩151,382 | -1.53% | 189.4만 |
|---|
| 2026.07.14 | ₩155,978 | ₩156,916 | ₩154,089 | ₩154,169 | -1.16% | 152만 |
|---|
| 2026.07.13 | ₩154,276 | ₩156,072 | ₩154,169 | ₩155,268 | +0.64% | 146.5만 |
|---|
| 2026.07.10 | ₩153,861 | ₩155,027 | ₩153,580 | ₩154,049 | +0.12% | 158.9만 |
|---|
| 2026.07.09 | ₩157,037 | ₩157,037 | ₩153,794 | ₩153,955 | -1.96% | 178.3만 |
|---|
| 2026.07.08 | ₩157,586 | ₩158,203 | ₩155,362 | ₩155,764 | -1.16% | 272만 |
|---|
| 2026.07.07 | ₩157,720 | ₩160,682 | ₩157,265 | ₩157,694 | -0.02% | 197.2만 |
|---|
| 2026.07.06 | ₩158,953 | ₩159,302 | ₩156,220 | ₩156,287 | -1.68% | 161.7만 |
|---|
| 2026.07.02 | ₩156,957 | ₩159,395 | ₩156,072 | ₩159,235 | +1.45% | 118.7만 |
|---|
| 2026.07.01 | ₩156,313 | ₩156,983 | ₩155,067 | ₩155,737 | -0.37% | 158.2만 |
|---|
| 2026.06.30 | ₩158,029 | ₩158,230 | ₩156,434 | ₩156,474 | -0.98% | 259.2만 |
|---|
| 2026.06.29 | ₩158,484 | ₩159,543 | ₩158,055 | ₩158,712 | +0.14% | 183.3만 |
|---|
| 2026.06.26 | ₩158,055 | ₩159,328 | ₩157,265 | ₩159,261 | +0.76% | 266.1만 |
|---|
| 2026.06.25 | ₩155,804 | ₩157,479 | ₩154,813 | ₩156,876 | +0.69% | 201.7만 |
|---|
| 2026.06.24 | ₩154,129 | ₩155,509 | ₩153,285 | ₩154,920 | +0.51% | 293만 |
|---|
| 2026.06.23 | ₩153,178 | ₩153,955 | ₩151,529 | ₩152,950 | -0.15% | 271.7만 |
|---|
| 2026.06.22 | ₩150,096 | ₩152,534 | ₩150,042 | ₩151,476 | +0.92% | 188.6만 |
|---|
| 2026.06.18 | ₩150,323 | ₩152,173 | ₩149,091 | ₩150,310 | -0.01% | 434.7만 |
|---|
| 2026.06.17 | ₩152,414 | ₩153,821 | ₩150,310 | ₩150,806 | -1.06% | 209.6만 |
|---|
| 2026.06.16 | ₩152,950 | ₩154,772 | ₩152,481 | ₩153,660 | +0.46% | 273.3만 |
|---|
| 2026.06.15 | ₩150,926 | ₩153,486 | ₩150,350 | ₩152,762 | +1.22% | 263.5만 |
|---|
| 2026.06.12 | ₩151,931 | ₩153,325 | ₩150,913 | ₩152,012 | +0.05% | 190.4만 |
|---|
| 2026.06.11 | ₩153,673 | ₩154,772 | ₩151,342 | ₩151,516 | -1.40% | 207.6만 |
|---|
| 2026.06.10 | ₩152,762 | ₩154,035 | ₩151,690 | ₩152,776 | +0.01% | 158.5만 |
|---|
| 2026.06.09 | ₩149,546 | ₩152,441 | ₩148,648 | ₩151,556 | +1.34% | 220.7만 |
|---|
| 2026.06.08 | ₩151,261 | ₩151,650 | ₩149,010 | ₩149,077 | -1.44% | 169.4만 |
|---|
| 2026.06.05 | ₩149,787 | ₩152,990 | ₩149,225 | ₩151,355 | +1.05% | 284.4만 |
|---|
| 2026.06.04 | ₩148,407 | ₩149,452 | ₩146,277 | ₩149,050 | +0.43% | 265.9만 |
|---|
| 2026.06.03 | ₩148,501 | ₩150,310 | ₩147,442 | ₩147,469 | -0.69% | 274.8만 |
|---|
| 2026.06.02 | ₩146,062 | ₩147,938 | ₩146,022 | ₩147,710 | +1.13% | 171만 |
|---|
| 2026.06.01 | ₩147,777 | ₩148,809 | ₩145,513 | ₩145,526 | -1.52% | 259.4만 |
|---|
| 2026.05.29 | ₩150,431 | ₩150,632 | ₩148,501 | ₩148,809 | -1.08% | 286.1만 |
|---|
| 2026.05.28 | ₩151,690 | ₩152,427 | ₩149,332 | ₩149,640 | -1.35% | 253.7만 |
|---|
| 2026.05.27 | ₩150,886 | ₩152,762 | ₩150,431 | ₩151,610 | +0.48% | 172.1만 |
|---|
| 2026.05.26 | ₩151,570 | ₩152,441 | ₩150,873 | ₩151,409 | -0.11% | 208.5만 |
|---|
| 2026.05.22 | ₩150,270 | ₩152,226 | ₩149,921 | ₩151,972 | +1.13% | 212.5만 |
|---|
| 2026.05.21 | ₩148,568 | ₩150,337 | ₩147,684 | ₩150,230 | +1.12% | 245.7만 |
|---|
| 2026.05.20 | ₩149,761 | ₩150,283 | ₩147,710 | ₩148,273 | -0.99% | 229.8만 |
|---|
| 2026.05.19 | ₩147,134 | ₩149,439 | ₩146,062 | ₩149,399 | +1.54% | 228.5만 |
|---|
| 2026.05.18 | ₩146,853 | ₩147,724 | ₩145,767 | ₩146,799 | -0.04% | 256.1만 |
|---|
| 2026.05.15 | ₩148,876 | ₩149,546 | ₩145,928 | ₩146,277 | -1.75% | 238.8만 |
|---|
| 2026.05.14 | ₩149,131 | ₩149,761 | ₩148,394 | ₩149,600 | +0.31% | 166.1만 |
|---|
| 2026.05.13 | ₩150,042 | ₩150,725 | ₩148,555 | ₩150,350 | +0.21% | 143만 |
|---|
| 2026.05.12 | ₩150,645 | ₩151,288 | ₩149,533 | ₩150,859 | +0.14% | 196.5만 |
|---|
| 2026.05.11 | ₩150,417 | ₩151,422 | ₩149,854 | ₩151,114 | +0.46% | 139.5만 |
|---|
| 2026.05.08 | ₩151,717 | ₩152,173 | ₩149,238 | ₩149,627 | -1.38% | 154.5만 |
|---|
| 2026.05.07 | ₩152,213 | ₩152,628 | ₩150,846 | ₩151,127 | -0.71% | 170.5만 |
|---|
| 2026.05.06 | ₩154,317 | ₩154,638 | ₩152,253 | ₩152,682 | -1.06% | 198.3만 |
|---|
| 2026.05.05 | ₩153,472 | ₩156,782 | ₩153,472 | ₩154,397 | +0.60% | 292.3만 |
|---|
| 2026.05.04 | ₩156,434 | ₩158,029 | ₩155,416 | ₩156,032 | -0.26% | 217.2만 |
|---|
| 2026.05.01 | ₩157,975 | ₩159,744 | ₩157,372 | ₩157,399 | -0.36% | 188.6만 |
|---|
| 2026.04.30 | ₩154,437 | ₩158,377 | ₩153,754 | ₩158,042 | +2.33% | 264.9만 |
|---|
| 2026.04.29 | ₩154,518 | ₩155,228 | ₩153,124 | ₩153,446 | -0.69% | 152만 |
|---|
| 2026.04.28 | ₩155,670 | ₩156,099 | ₩153,767 | ₩155,148 | -0.34% | 128.6만 |
|---|
| 2026.04.27 | ₩153,566 | ₩155,188 | ₩153,566 | ₩154,263 | +0.45% | 157.5만 |
|---|
| 2026.04.24 | ₩154,598 | ₩155,014 | ₩153,285 | ₩153,566 | -0.67% | 151만 |
|---|
| 2026.04.23 | ₩153,352 | ₩154,973 | ₩152,789 | ₩154,866 | +0.99% | 157.2만 |
|---|
| 2026.04.22 | ₩153,459 | ₩154,102 | ₩151,462 | ₩151,931 | -1.00% | 245만 |
|---|
| 2026.04.21 | ₩155,000 | ₩155,054 | ₩151,985 | ₩152,199 | -1.81% | 186.9만 |
|---|
| 2026.04.20 | ₩155,442 | ₩156,354 | ₩153,781 | ₩154,290 | -0.74% | 135.7만 |
|---|
| 2026.04.17 | ₩154,531 | ₩155,469 | ₩153,204 | ₩155,268 | +0.48% | 124.7만 |
|---|
| 2026.04.16 | ₩153,405 | ₩156,153 | ₩153,030 | ₩156,019 | +1.70% | 230.7만 |
|---|
| 2026.04.15 | ₩155,107 | ₩155,469 | ₩153,660 | ₩153,901 | -0.78% | 169.6만 |
|---|
| 2026.04.14 | ₩155,496 | ₩156,367 | ₩154,102 | ₩156,112 | +0.40% | 129.4만 |
|---|
| 2026.04.13 | ₩157,225 | ₩157,225 | ₩154,665 | ₩155,871 | -0.86% | 189.7만 |
|---|
| 2026.04.10 | ₩158,498 | ₩159,583 | ₩157,265 | ₩157,506 | -0.63% | 118.4만 |
|---|
| 2026.04.09 | ₩157,064 | ₩160,293 | ₩156,126 | ₩159,168 | +1.34% | 192.2만 |
|---|
| 2026.04.08 | ₩155,094 | ₩157,198 | ₩154,478 | ₩157,158 | +1.33% | 181.4만 |
|---|
| 2026.04.07 | ₩156,327 | ₩158,350 | ₩156,327 | ₩156,702 | +0.24% | 167.9만 |
|---|
| 2026.04.06 | ₩156,997 | ₩158,042 | ₩156,287 | ₩156,421 | -0.37% | 134.9만 |
|---|
| 2026.04.02 | ₩156,340 | ₩157,975 | ₩155,670 | ₩157,560 | +0.78% | 156.3만 |
|---|
| 2026.04.01 | ₩154,478 | ₩156,514 | ₩154,223 | ₩155,670 | +0.77% | 191.7만 |
|---|
| 2026.03.31 | ₩155,241 | ₩155,241 | ₩153,178 | ₩155,134 | -0.07% | 337.1만 |
|---|
| 2026.03.30 | ₩155,148 | ₩155,751 | ₩154,076 | ₩154,545 | -0.39% | 166.6만 |
|---|
| 2026.03.27 | ₩152,963 | ₩154,223 | ₩152,052 | ₩153,245 | +0.18% | 187.4만 |
|---|
| 2026.03.26 | ₩151,248 | ₩153,647 | ₩150,538 | ₩152,789 | +1.02% | 176.6만 |
|---|
| 2026.03.25 | ₩152,253 | ₩152,776 | ₩150,886 | ₩151,047 | -0.79% | 142.5만 |
|---|
| 2026.03.24 | ₩149,694 | ₩153,151 | ₩149,211 | ₩151,529 | +1.23% | 182.5만 |
|---|
| 2026.03.23 | ₩151,730 | ₩152,789 | ₩150,096 | ₩150,149 | -1.04% | 164.4만 |
|---|
| 2026.03.20 | ₩154,880 | ₩155,483 | ₩150,189 | ₩150,323 | -2.94% | 378.6만 |
|---|
| 2026.03.19 | ₩155,255 | ₩156,354 | ₩153,593 | ₩154,960 | -0.19% | 196.1만 |
|---|
| 2026.03.18 | ₩156,742 | ₩158,122 | ₩155,188 | ₩155,241 | -0.96% | 177.6만 |
|---|
| 2026.03.17 | ₩158,792 | ₩158,833 | ₩156,836 | ₩157,171 | -1.02% | 120.6만 |
|---|
| 2026.03.16 | ₩158,122 | ₩158,377 | ₩156,648 | ₩157,988 | -0.08% | 174.6만 |
|---|
| 2026.03.13 | ₩155,898 | ₩158,122 | ₩155,831 | ₩157,251 | +0.87% | 183.1만 |
|---|
| 2026.03.12 | ₩151,918 | ₩155,456 | ₩151,436 | ₩154,169 | +1.48% | 175.1만 |
|---|
| 2026.03.11 | ₩153,258 | ₩153,526 | ₩151,315 | ₩151,824 | -0.94% | 137.1만 |
|---|
| 2026.03.10 | ₩154,008 | ₩155,174 | ₩152,776 | ₩153,432 | -0.37% | 295.1만 |
|---|
| 2026.03.09 | ₩155,215 | ₩155,349 | ₩153,352 | ₩154,893 | -0.21% | 217.1만 |
|---|
| 2026.03.06 | ₩154,799 | ₩155,925 | ₩153,271 | ₩155,134 | +0.22% | 163.7만 |
|---|
| 2026.03.05 | ₩156,340 | ₩156,608 | ₩154,276 | ₩155,563 | -0.50% | 307만 |
|---|
| 2026.03.04 | ₩155,523 | ₩157,586 | ₩154,813 | ₩157,519 | +1.28% | 283.6만 |
|---|
| 2026.03.03 | ₩154,129 | ₩156,930 | ₩152,776 | ₩155,603 | +0.96% | 235.5만 |
|---|
| 2026.03.02 | ₩155,952 | ₩157,077 | ₩155,858 | ₩156,273 | +0.21% | 186.2만 |
|---|
| 2026.02.27 | ₩155,389 | ₩157,225 | ₩154,933 | ₩156,729 | +0.86% | 239.3만 |
|---|
| 2026.02.26 | ₩155,081 | ₩155,590 | ₩154,290 | ₩155,161 | +0.05% | 202.9만 |
|---|
| 2026.02.25 | ₩154,880 | ₩154,880 | ₩152,374 | ₩154,665 | -0.14% | 168.1만 |
|---|
| 2026.02.24 | ₩154,317 | ₩155,550 | ₩152,896 | ₩155,308 | +0.64% | 152.8만 |
|---|
| 2026.02.23 | ₩153,754 | ₩155,536 | ₩153,312 | ₩155,174 | +0.92% | 163.4만 |
|---|
| 2026.02.20 | ₩154,156 | ₩154,263 | ₩151,422 | ₩153,218 | -0.61% | 201.6만 |
|---|
| 2026.02.19 | ₩152,936 | ₩154,169 | ₩152,588 | ₩153,057 | +0.08% | 192.2만 |
|---|
| 2026.02.18 | ₩154,893 | ₩154,893 | ₩151,878 | ₩152,387 | -1.62% | 282.9만 |
|---|
| 2026.02.17 | ₩155,925 | ₩157,251 | ₩154,504 | ₩154,705 | -0.78% | 266.3만 |
|---|
| 2026.02.13 | ₩151,181 | ₩155,188 | ₩150,431 | ₩155,161 | +2.63% | 396.3만 |
|---|
| 2026.02.12 | ₩151,663 | ₩154,920 | ₩151,449 | ₩152,802 | +0.75% | 343.2만 |
|---|
| 2026.02.11 | ₩151,034 | ₩152,601 | ₩150,203 | ₩151,596 | +0.37% | 255.6만 |
|---|
| 2026.02.10 | ₩149,774 | ₩152,910 | ₩149,305 | ₩151,315 | +1.03% | 198.7만 |
|---|
| 2026.02.09 | ₩148,769 | ₩149,479 | ₩147,992 | ₩149,171 | +0.27% | 174.4만 |
|---|
| 2026.02.06 | ₩151,516 | ₩152,575 | ₩148,394 | ₩149,305 | -1.46% | 298.1만 |
|---|
| 2026.02.05 | ₩156,139 | ₩156,139 | ₩149,801 | ₩150,002 | -3.93% | 489.9만 |
|---|
| 2026.02.04 | ₩151,127 | ₩152,709 | ₩150,578 | ₩151,864 | +0.49% | 341.7만 |
|---|
| 2026.02.03 | ₩147,268 | ₩150,685 | ₩146,866 | ₩150,431 | +2.15% | 256.8만 |
|---|
| 2026.02.02 | ₩148,488 | ₩149,251 | ₩146,196 | ₩147,188 | -0.88% | 270.4만 |
|---|
| 2026.01.30 | ₩147,630 | ₩148,635 | ₩146,143 | ₩148,300 | +0.45% | 327만 |
|---|
| 2026.01.29 | ₩147,871 | ₩149,345 | ₩146,746 | ₩147,952 | +0.05% | 322.6만 |
|---|
| 2026.01.28 | ₩147,335 | ₩148,568 | ₩147,054 | ₩147,456 | +0.08% | 172.8만 |
|---|
| 2026.01.27 | ₩146,906 | ₩148,447 | ₩146,478 | ₩147,871 | +0.66% | 236.5만 |
|---|
| 2026.01.26 | ₩147,335 | ₩148,287 | ₩146,491 | ₩147,000 | -0.23% | 261.5만 |
|---|
| 2026.01.23 | ₩146,210 | ₩146,370 | ₩144,548 | ₩146,196 | -0.01% | 354.8만 |
|---|
| 2026.01.22 | ₩146,866 | ₩147,550 | ₩144,843 | ₩146,531 | -0.23% | 226.5만 |
|---|
| 2026.01.21 | ₩147,268 | ₩147,791 | ₩145,258 | ₩146,759 | -0.35% | 188.8만 |
|---|
| 2026.01.20 | ₩145,205 | ₩146,531 | ₩144,146 | ₩146,143 | +0.65% | 284.3만 |
|---|
| 2026.01.16 | ₩144,159 | ₩145,928 | ₩143,570 | ₩145,513 | +0.94% | 163.8만 |
|---|
| 2026.01.15 | ₩143,972 | ₩145,138 | ₩143,315 | ₩144,937 | +0.67% | 205만 |
|---|
| 2026.01.14 | ₩142,337 | ₩144,012 | ₩142,176 | ₩143,476 | +0.80% | 146.9만 |
|---|
| 2026.01.13 | ₩140,541 | ₩142,096 | ₩140,005 | ₩141,989 | +1.03% | 131.6만 |
|---|
| 2026.01.12 | ₩140,112 | ₩141,439 | ₩139,911 | ₩140,702 | +0.42% | 189.3만 |
|---|
| 2026.01.09 | ₩141,158 | ₩142,726 | ₩140,112 | ₩140,233 | -0.66% | 176.5만 |
|---|
| 2026.01.08 | ₩140,957 | ₩143,154 | ₩140,648 | ₩141,010 | +0.04% | 174.9만 |
|---|
| 2026.01.07 | ₩142,739 | ₩142,900 | ₩140,233 | ₩140,756 | -1.39% | 161.9만 |
|---|
| 2026.01.06 | ₩141,466 | ₩142,310 | ₩140,809 | ₩141,975 | +0.36% | 203.9만 |
|---|
| 2026.01.05 | ₩141,962 | ₩142,163 | ₩139,362 | ₩141,252 | -0.50% | 323.8만 |
|---|
| 2026.01.02 | ₩141,600 | ₩143,798 | ₩140,528 | ₩142,672 | +0.76% | 189.9만 |
|---|
| 2025.12.31 | ₩141,989 | ₩142,149 | ₩141,238 | ₩141,319 | -0.47% | 129.6만 |
|---|
| 2025.12.30 | ₩141,935 | ₩142,538 | ₩141,493 | ₩142,163 | +0.16% | 143.3만 |
|---|
| 2025.12.29 | ₩141,761 | ₩142,565 | ₩141,533 | ₩141,680 | -0.06% | 128.8만 |
|---|
| 2025.12.26 | ₩141,265 | ₩141,613 | ₩140,648 | ₩141,372 | +0.08% | 86.9만 |
|---|
| 2025.12.24 | ₩140,957 | ₩141,493 | ₩140,595 | ₩141,439 | +0.34% | 61.7만 |
|---|
| 2025.12.23 | ₩140,716 | ₩141,520 | ₩140,086 | ₩140,729 | +0.01% | 153만 |
|---|
| 2025.12.22 | ₩138,397 | ₩140,689 | ₩138,022 | ₩140,528 | +1.54% | 212만 |
|---|
| 2025.12.19 | ₩141,064 | ₩141,801 | ₩139,241 | ₩139,282 | -1.26% | 476.8만 |
|---|
| 2025.12.18 | ₩140,488 | ₩141,707 | ₩140,193 | ₩141,037 | +0.39% | 209.8만 |
|---|
| 2025.12.17 | ₩139,898 | ₩140,675 | ₩139,295 | ₩140,380 | +0.34% | 189.7만 |
|---|
| 2025.12.16 | ₩141,587 | ₩141,814 | ₩139,670 | ₩140,005 | -1.12% | 214.5만 |
|---|
| 2025.12.15 | ₩139,523 | ₩141,185 | ₩139,362 | ₩141,051 | +1.09% | 228.8만 |
|---|
| 2025.12.12 | ₩138,022 | ₩139,697 | ₩137,955 | ₩139,201 | +0.85% | 280.1만 |
|---|
| 2025.12.11 | ₩138,813 | ₩140,635 | ₩138,102 | ₩138,665 | -0.11% | 195.9만 |
|---|
| 2025.12.10 | ₩139,911 | ₩140,340 | ₩138,813 | ₩138,906 | -0.72% | 186.3만 |
|---|
| 2025.12.09 | ₩141,171 | ₩141,895 | ₩139,978 | ₩140,220 | -0.67% | 210만 |
|---|
| 2025.12.08 | ₩141,613 | ₩141,895 | ₩139,858 | ₩140,380 | -0.87% | 271.1만 |
|---|
| 2025.12.05 | ₩142,793 | ₩143,154 | ₩141,546 | ₩141,654 | -0.80% | 253.1만 |
|---|
| 2025.12.04 | ₩143,061 | ₩144,173 | ₩142,029 | ₩142,417 | -0.45% | 235.2만 |
|---|
| 2025.12.03 | ₩144,896 | ₩145,593 | ₩142,967 | ₩143,771 | -0.78% | 186.5만 |
|---|
| 2025.12.02 | ₩146,853 | ₩147,201 | ₩144,427 | ₩144,843 | -1.37% | 250.3만 |
|---|
| 2025.12.01 | ₩149,600 | ₩150,029 | ₩146,437 | ₩146,518 | -2.06% | 223.2만 |
|---|
| 2025.11.28 | ₩150,632 | ₩150,967 | ₩150,002 | ₩150,176 | -0.30% | 104만 |
|---|
| 2025.11.26 | ₩149,573 | ₩150,632 | ₩149,399 | ₩150,404 | +0.56% | 132.5만 |
|---|
| 2025.11.25 | ₩148,916 | ₩149,975 | ₩148,072 | ₩149,037 | +0.08% | 197.5만 |
|---|
| 2025.11.24 | ₩148,715 | ₩149,412 | ₩147,375 | ₩148,769 | +0.04% | 207.8만 |
|---|
| 2025.11.21 | ₩148,943 | ₩150,055 | ₩148,421 | ₩148,930 | -0.01% | 245.5만 |
|---|
| 2025.11.20 | ₩148,059 | ₩149,198 | ₩147,737 | ₩148,273 | +0.14% | 204.2만 |
|---|
| 2025.11.19 | ₩149,372 | ₩149,466 | ₩146,397 | ₩147,617 | -1.18% | 233.4만 |
|---|
| 2025.11.18 | ₩150,511 | ₩150,900 | ₩149,399 | ₩149,546 | -0.64% | 213.9만 |
|---|
| 2025.11.17 | ₩149,412 | ₩149,948 | ₩149,104 | ₩149,935 | +0.35% | 201.4만 |
|---|
| 2025.11.14 | ₩149,077 | ₩149,399 | ₩147,657 | ₩148,702 | -0.25% | 212.1만 |
|---|
| 2025.11.13 | ₩150,042 | ₩150,551 | ₩148,890 | ₩149,734 | -0.21% | 179.4만 |
|---|
| 2025.11.12 | ₩150,270 | ₩150,471 | ₩149,225 | ₩150,230 | -0.03% | 235.7만 |
|---|
| 2025.11.11 | ₩150,712 | ₩151,422 | ₩150,189 | ₩150,752 | +0.03% | 203.3만 |
|---|
| 2025.11.10 | ₩150,940 | ₩151,422 | ₩148,916 | ₩150,645 | -0.20% | 218.8만 |
|---|
| 2025.11.07 | ₩149,064 | ₩151,342 | ₩148,756 | ₩151,248 | +1.47% | 182.2만 |
|---|
| 2025.11.06 | ₩150,390 | ₩151,087 | ₩148,327 | ₩148,447 | -1.29% | 246.9만 |
|---|
| 2025.11.05 | ₩150,069 | ₩150,498 | ₩148,742 | ₩149,881 | -0.13% | 189.5만 |
|---|
| 2025.11.04 | ₩149,251 | ₩150,189 | ₩148,488 | ₩149,908 | +0.44% | 223.3만 |
|---|
| 2025.11.03 | ₩148,488 | ₩148,782 | ₩146,612 | ₩148,220 | -0.18% | 318.7만 |
|---|
| 2025.10.31 | ₩150,297 | ₩150,444 | ₩148,260 | ₩149,720 | -0.38% | 411.7만 |
|---|
| 2025.10.30 | ₩154,732 | ₩154,732 | ₩148,943 | ₩150,886 | -2.49% | 461.2만 |
|---|
| 2025.10.29 | ₩155,295 | ₩155,898 | ₩153,432 | ₩153,539 | -1.13% | 269.3만 |
|---|
| 2025.10.28 | ₩156,608 | ₩156,635 | ₩154,317 | ₩154,397 | -1.41% | 291.6만 |
|---|
| 2025.10.27 | ₩155,563 | ₩156,501 | ₩154,210 | ₩156,354 | +0.51% | 211.6만 |
|---|
| 2025.10.24 | ₩155,643 | ₩156,287 | ₩154,692 | ₩155,215 | -0.28% | 191.7만 |
|---|
| 2025.10.23 | ₩157,640 | ₩157,854 | ₩154,866 | ₩155,322 | -1.47% | 127.8만 |
|---|
| 2025.10.22 | ₩156,648 | ₩158,377 | ₩155,844 | ₩157,318 | +0.43% | 186.2만 |
|---|
| 2025.10.21 | ₩157,680 | ₩158,122 | ₩155,563 | ₩156,220 | -0.93% | 224.3만 |
|---|
| 2025.10.20 | ₩157,452 | ₩157,908 | ₩156,648 | ₩157,452 | 0.00% | 198.3만 |
|---|
| 2025.10.17 | ₩156,005 | ₩157,024 | ₩155,402 | ₩156,568 | +0.36% | 190만 |
|---|
| 2025.10.16 | ₩157,104 | ₩158,256 | ₩155,496 | ₩155,697 | -0.90% | 259.2만 |
|---|
| 2025.10.15 | ₩156,086 | ₩157,426 | ₩156,072 | ₩157,158 | +0.69% | 186.9만 |
|---|
| 2025.10.14 | ₩154,960 | ₩157,050 | ₩154,344 | ₩156,099 | +0.74% | 199.4만 |
|---|
| 2025.10.13 | ₩153,432 | ₩155,040 | ₩153,432 | ₩154,062 | +0.41% | 133만 |
|---|
| 2025.10.10 | ₩153,151 | ₩154,947 | ₩152,588 | ₩154,276 | +0.73% | 147.8만 |
|---|