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 | ₩138,655 | ₩139,460 | ₩138,602 | ₩139,179 | +0.38% | 132.3만 |
| 2026.10.08 | ₩138,521 | ₩139,380 | ₩137,448 | ₩139,004 | +0.35% | 186.1만 |
| 2026.10.07 | ₩138,400 | ₩139,071 | ₩137,797 | ₩138,427 | +0.02% | 224.9만 |
| 2026.10.06 | ₩136,670 | ₩138,575 | ₩136,442 | ₩138,441 | +1.30% | 245.1만 |
| 2026.10.05 | ₩136,066 | ₩137,220 | ₩135,301 | ₩135,905 | -0.12% | 276.5만 |
| 2026.10.02 | ₩137,072 | ₩138,226 | ₩135,905 | ₩136,294 | -0.57% | 275.1만 |
| 2026.10.01 | ₩135,207 | ₩136,562 | ₩133,893 | ₩136,482 | +0.94% | 294.1만 |
| 2026.09.30 | ₩138,307 | ₩138,602 | ₩135,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,207 |
| -2.24% |
| 336.6만 |
| 2026.09.29 | ₩135,436 | ₩138,105 | ₩135,288 | ₩137,622 | +1.61% | 340.8만 |
|---|
| 2026.09.28 | ₩135,999 | ₩136,952 | ₩135,368 | ₩136,106 | +0.08% | 316.9만 |
|---|
| 2026.09.25 | ₩135,503 | ₩136,401 | ₩134,349 | ₩136,106 | +0.45% | 281.2만 |
|---|
| 2026.09.24 | ₩136,254 | ₩137,086 | ₩135,315 | ₩135,368 | -0.65% | 425.7만 |
|---|
| 2026.09.23 | ₩137,381 | ₩137,918 | ₩135,503 | ₩135,731 | -1.20% | 361.2만 |
|---|
| 2026.09.22 | ₩138,468 | ₩139,205 | ₩137,797 | ₩137,958 | -0.37% | 282.6만 |
|---|
| 2026.09.21 | ₩138,454 | ₩139,004 | ₩138,038 | ₩138,830 | +0.27% | 316만 |
|---|
| 2026.09.18 | ₩139,675 | ₩139,675 | ₩138,414 | ₩138,414 | -0.90% | 433.1만 |
|---|
| 2026.09.17 | ₩139,313 | ₩140,547 | ₩138,830 | ₩140,507 | +0.86% | 215.6만 |
|---|
| 2026.09.16 | ₩139,809 | ₩140,145 | ₩137,998 | ₩138,696 | -0.80% | 266.8만 |
|---|
| 2026.09.15 | ₩141,258 | ₩141,540 | ₩138,535 | ₩138,870 | -1.69% | 313.6만 |
|---|
| 2026.09.14 | ₩141,848 | ₩142,211 | ₩140,225 | ₩141,097 | -0.53% | 205.7만 |
|---|
| 2026.09.11 | ₩142,278 | ₩142,519 | ₩140,976 | ₩141,312 | -0.68% | 206만 |
|---|
| 2026.09.10 | ₩143,110 | ₩143,606 | ₩141,124 | ₩141,339 | -1.24% | 241.4만 |
|---|
| 2026.09.09 | ₩143,780 | ₩144,129 | ₩141,567 | ₩142,412 | -0.95% | 245만 |
|---|
| 2026.09.08 | ₩141,822 | ₩144,263 | ₩141,755 | ₩143,633 | +1.28% | 305.7만 |
|---|
| 2026.09.04 | ₩142,345 | ₩143,499 | ₩141,755 | ₩142,130 | -0.15% | 158.7만 |
|---|
| 2026.09.03 | ₩142,237 | ₩143,780 | ₩142,117 | ₩143,150 | +0.64% | 207만 |
|---|
| 2026.09.02 | ₩142,184 | ₩142,935 | ₩140,681 | ₩141,848 | -0.24% | 177.8만 |
|---|
| 2026.09.01 | ₩143,217 | ₩143,995 | ₩141,755 | ₩142,479 | -0.52% | 236.1만 |
|---|
| 2026.08.31 | ₩141,996 | ₩143,512 | ₩141,406 | ₩142,439 | +0.31% | 208.8만 |
|---|
| 2026.08.28 | ₩143,311 | ₩143,472 | ₩142,009 | ₩142,506 | -0.56% | 144.1만 |
|---|
| 2026.08.27 | ₩142,949 | ₩143,271 | ₩142,318 | ₩142,586 | -0.25% | 181.8만 |
|---|
| 2026.08.26 | ₩143,217 | ₩144,988 | ₩143,203 | ₩144,250 | +0.72% | 145.3만 |
|---|
| 2026.08.25 | ₩144,599 | ₩144,773 | ₩143,029 | ₩143,110 | -1.03% | 178.1만 |
|---|
| 2026.08.24 | ₩142,881 | ₩144,679 | ₩142,224 | ₩144,330 | +1.01% | 270.3만 |
|---|
| 2026.08.21 | ₩145,592 | ₩145,820 | ₩142,130 | ₩142,224 | -2.31% | 293만 |
|---|
| 2026.08.20 | ₩145,873 | ₩147,349 | ₩145,243 | ₩145,578 | -0.20% | 207.9만 |
|---|
| 2026.08.19 | ₩149,831 | ₩149,831 | ₩146,544 | ₩146,692 | -2.10% | 279.5만 |
|---|
| 2026.08.18 | ₩149,603 | ₩150,113 | ₩148,261 | ₩148,986 | -0.41% | 193.3만 |
|---|
| 2026.08.17 | ₩148,181 | ₩148,409 | ₩146,947 | ₩148,234 | +0.04% | 237.6만 |
|---|
| 2026.08.14 | ₩146,450 | ₩148,355 | ₩146,262 | ₩148,275 | +1.25% | 179.7만 |
|---|
| 2026.08.13 | ₩146,611 | ₩148,382 | ₩146,611 | ₩147,953 | +0.92% | 427.1만 |
|---|
| 2026.08.12 | ₩145,028 | ₩148,275 | ₩144,478 | ₩146,383 | +0.93% | 578.6만 |
|---|
| 2026.08.11 | ₩141,822 | ₩143,579 | ₩141,513 | ₩143,123 | +0.92% | 173.7만 |
|---|
| 2026.08.10 | ₩143,660 | ₩144,156 | ₩142,077 | ₩142,372 | -0.90% | 215.4만 |
|---|
| 2026.08.07 | ₩144,223 | ₩145,685 | ₩142,841 | ₩144,397 | +0.12% | 236만 |
|---|
| 2026.08.06 | ₩146,678 | ₩147,161 | ₩144,035 | ₩144,854 | -1.24% | 366.5만 |
|---|
| 2026.08.05 | ₩146,155 | ₩146,544 | ₩144,263 | ₩145,243 | -0.62% | 212만 |
|---|
| 2026.08.04 | ₩145,109 | ₩146,759 | ₩143,874 | ₩146,571 | +1.01% | 198.3만 |
|---|
| 2026.08.03 | ₩145,873 | ₩148,476 | ₩145,753 | ₩146,611 | +0.51% | 203.2만 |
|---|
| 2026.07.31 | ₩146,920 | ₩147,939 | ₩146,235 | ₩146,799 | -0.08% | 199.3만 |
|---|
| 2026.07.30 | ₩149,898 | ₩150,099 | ₩146,450 | ₩147,644 | -1.50% | 213.8만 |
|---|
| 2026.07.29 | ₩153,306 | ₩153,534 | ₩148,463 | ₩149,308 | -2.61% | 309.8만 |
|---|
| 2026.07.28 | ₩153,561 | ₩155,962 | ₩152,353 | ₩152,420 | -0.74% | 219.1만 |
|---|
| 2026.07.27 | ₩154,138 | ₩155,372 | ₩152,541 | ₩152,702 | -0.93% | 193.7만 |
|---|
| 2026.07.24 | ₩154,929 | ₩156,230 | ₩154,285 | ₩155,318 | +0.25% | 185만 |
|---|
| 2026.07.23 | ₩151,441 | ₩154,433 | ₩150,757 | ₩153,910 | +1.63% | 182.1만 |
|---|
| 2026.07.22 | ₩151,428 | ₩152,300 | ₩150,958 | ₩152,219 | +0.52% | 172.9만 |
|---|
| 2026.07.21 | ₩150,529 | ₩150,985 | ₩148,650 | ₩150,019 | -0.34% | 198.9만 |
|---|
| 2026.07.20 | ₩152,206 | ₩153,601 | ₩150,180 | ₩150,998 | -0.79% | 160.9만 |
|---|
| 2026.07.17 | ₩155,050 | ₩156,512 | ₩151,454 | ₩152,071 | -1.92% | 202.5만 |
|---|
| 2026.07.16 | ₩151,414 | ₩153,749 | ₩150,716 | ₩153,601 | +1.44% | 177.2만 |
|---|
| 2026.07.15 | ₩153,910 | ₩154,406 | ₩151,119 | ₩151,562 | -1.53% | 189.4만 |
|---|
| 2026.07.14 | ₩156,163 | ₩157,103 | ₩154,272 | ₩154,352 | -1.16% | 152만 |
|---|
| 2026.07.13 | ₩154,460 | ₩156,257 | ₩154,352 | ₩155,452 | +0.64% | 146.5만 |
|---|
| 2026.07.10 | ₩154,044 | ₩155,211 | ₩153,762 | ₩154,231 | +0.12% | 158.9만 |
|---|
| 2026.07.09 | ₩157,223 | ₩157,223 | ₩153,977 | ₩154,138 | -1.96% | 178.3만 |
|---|
| 2026.07.08 | ₩157,773 | ₩158,390 | ₩155,546 | ₩155,949 | -1.16% | 272만 |
|---|
| 2026.07.07 | ₩157,907 | ₩160,872 | ₩157,451 | ₩157,881 | -0.02% | 197.2만 |
|---|
| 2026.07.06 | ₩159,142 | ₩159,491 | ₩156,405 | ₩156,472 | -1.68% | 161.7만 |
|---|
| 2026.07.02 | ₩157,143 | ₩159,585 | ₩156,257 | ₩159,424 | +1.45% | 118.7만 |
|---|
| 2026.07.01 | ₩156,499 | ₩157,170 | ₩155,251 | ₩155,922 | -0.37% | 158.2만 |
|---|
| 2026.06.30 | ₩158,216 | ₩158,417 | ₩156,620 | ₩156,660 | -0.98% | 259.2만 |
|---|
| 2026.06.29 | ₩158,672 | ₩159,732 | ₩158,243 | ₩158,900 | +0.14% | 183.3만 |
|---|
| 2026.06.26 | ₩158,243 | ₩159,517 | ₩157,451 | ₩159,450 | +0.76% | 266.1만 |
|---|
| 2026.06.25 | ₩155,989 | ₩157,666 | ₩154,996 | ₩157,062 | +0.69% | 201.7만 |
|---|
| 2026.06.24 | ₩154,312 | ₩155,694 | ₩153,467 | ₩155,104 | +0.51% | 293만 |
|---|
| 2026.06.23 | ₩153,359 | ₩154,138 | ₩151,709 | ₩153,131 | -0.15% | 271.7만 |
|---|
| 2026.06.22 | ₩150,274 | ₩152,715 | ₩150,220 | ₩151,656 | +0.92% | 188.6만 |
|---|
| 2026.06.18 | ₩150,502 | ₩152,353 | ₩149,268 | ₩150,488 | -0.01% | 434.7만 |
|---|
| 2026.06.17 | ₩152,595 | ₩154,003 | ₩150,488 | ₩150,985 | -1.06% | 209.6만 |
|---|
| 2026.06.16 | ₩153,131 | ₩154,956 | ₩152,662 | ₩153,842 | +0.46% | 273.3만 |
|---|
| 2026.06.15 | ₩151,106 | ₩153,668 | ₩150,529 | ₩152,944 | +1.22% | 263.5만 |
|---|
| 2026.06.12 | ₩152,112 | ₩153,507 | ₩151,092 | ₩152,192 | +0.05% | 190.4만 |
|---|
| 2026.06.11 | ₩153,856 | ₩154,956 | ₩151,521 | ₩151,696 | -1.40% | 207.6만 |
|---|
| 2026.06.10 | ₩152,944 | ₩154,218 | ₩151,870 | ₩152,957 | +0.01% | 158.5만 |
|---|
| 2026.06.09 | ₩149,724 | ₩152,622 | ₩148,825 | ₩151,736 | +1.34% | 220.7만 |
|---|
| 2026.06.08 | ₩151,441 | ₩151,830 | ₩149,187 | ₩149,254 | -1.44% | 169.4만 |
|---|
| 2026.06.05 | ₩149,965 | ₩153,172 | ₩149,402 | ₩151,535 | +1.05% | 284.4만 |
|---|
| 2026.06.04 | ₩148,583 | ₩149,630 | ₩146,450 | ₩149,227 | +0.43% | 265.9만 |
|---|
| 2026.06.03 | ₩148,677 | ₩150,488 | ₩147,617 | ₩147,644 | -0.69% | 274.8만 |
|---|
| 2026.06.02 | ₩146,235 | ₩148,114 | ₩146,195 | ₩147,886 | +1.13% | 171만 |
|---|
| 2026.06.01 | ₩147,953 | ₩148,986 | ₩145,685 | ₩145,699 | -1.52% | 259.4만 |
|---|
| 2026.05.29 | ₩150,609 | ₩150,810 | ₩148,677 | ₩148,986 | -1.08% | 286.1만 |
|---|
| 2026.05.28 | ₩151,870 | ₩152,608 | ₩149,509 | ₩149,818 | -1.35% | 253.7만 |
|---|
| 2026.05.27 | ₩151,065 | ₩152,944 | ₩150,609 | ₩151,790 | +0.48% | 172.1만 |
|---|
| 2026.05.26 | ₩151,750 | ₩152,622 | ₩151,052 | ₩151,589 | -0.11% | 208.5만 |
|---|
| 2026.05.22 | ₩150,448 | ₩152,407 | ₩150,099 | ₩152,152 | +1.13% | 212.5만 |
|---|
| 2026.05.21 | ₩148,744 | ₩150,515 | ₩147,859 | ₩150,408 | +1.12% | 245.7만 |
|---|
| 2026.05.20 | ₩149,938 | ₩150,462 | ₩147,886 | ₩148,449 | -0.99% | 229.8만 |
|---|
| 2026.05.19 | ₩147,309 | ₩149,616 | ₩146,235 | ₩149,576 | +1.54% | 228.5만 |
|---|
| 2026.05.18 | ₩147,027 | ₩147,899 | ₩145,940 | ₩146,973 | -0.04% | 256.1만 |
|---|
| 2026.05.15 | ₩149,053 | ₩149,724 | ₩146,101 | ₩146,450 | -1.75% | 238.8만 |
|---|
| 2026.05.14 | ₩149,308 | ₩149,938 | ₩148,570 | ₩149,777 | +0.31% | 166.1만 |
|---|
| 2026.05.13 | ₩150,220 | ₩150,904 | ₩148,731 | ₩150,529 | +0.21% | 143만 |
|---|
| 2026.05.12 | ₩150,824 | ₩151,468 | ₩149,710 | ₩151,038 | +0.14% | 196.5만 |
|---|
| 2026.05.11 | ₩150,596 | ₩151,602 | ₩150,032 | ₩151,293 | +0.46% | 139.5만 |
|---|
| 2026.05.08 | ₩151,897 | ₩152,353 | ₩149,415 | ₩149,804 | -1.38% | 154.5만 |
|---|
| 2026.05.07 | ₩152,393 | ₩152,809 | ₩151,025 | ₩151,307 | -0.71% | 170.5만 |
|---|
| 2026.05.06 | ₩154,500 | ₩154,822 | ₩152,434 | ₩152,863 | -1.06% | 198.3만 |
|---|
| 2026.05.05 | ₩153,655 | ₩156,968 | ₩153,655 | ₩154,580 | +0.60% | 292.3만 |
|---|
| 2026.05.04 | ₩156,620 | ₩158,216 | ₩155,600 | ₩156,217 | -0.26% | 217.2만 |
|---|
| 2026.05.01 | ₩158,162 | ₩159,933 | ₩157,559 | ₩157,586 | -0.36% | 188.6만 |
|---|
| 2026.04.30 | ₩154,621 | ₩158,565 | ₩153,936 | ₩158,229 | +2.33% | 264.9만 |
|---|
| 2026.04.29 | ₩154,701 | ₩155,412 | ₩153,306 | ₩153,628 | -0.69% | 152만 |
|---|
| 2026.04.28 | ₩155,855 | ₩156,284 | ₩153,950 | ₩155,332 | -0.34% | 128.6만 |
|---|
| 2026.04.27 | ₩153,749 | ₩155,372 | ₩153,749 | ₩154,446 | +0.45% | 157.5만 |
|---|
| 2026.04.24 | ₩154,782 | ₩155,197 | ₩153,467 | ₩153,749 | -0.67% | 151만 |
|---|
| 2026.04.23 | ₩153,534 | ₩155,157 | ₩152,970 | ₩155,050 | +0.99% | 157.2만 |
|---|
| 2026.04.22 | ₩153,641 | ₩154,285 | ₩151,642 | ₩152,112 | -1.00% | 245만 |
|---|
| 2026.04.21 | ₩155,184 | ₩155,238 | ₩152,165 | ₩152,380 | -1.81% | 186.9만 |
|---|
| 2026.04.20 | ₩155,627 | ₩156,539 | ₩153,963 | ₩154,473 | -0.74% | 135.7만 |
|---|
| 2026.04.17 | ₩154,714 | ₩155,654 | ₩153,386 | ₩155,452 | +0.48% | 124.7만 |
|---|
| 2026.04.16 | ₩153,588 | ₩156,338 | ₩153,212 | ₩156,204 | +1.70% | 230.7만 |
|---|
| 2026.04.15 | ₩155,291 | ₩155,654 | ₩153,842 | ₩154,084 | -0.78% | 169.6만 |
|---|
| 2026.04.14 | ₩155,680 | ₩156,552 | ₩154,285 | ₩156,298 | +0.40% | 129.4만 |
|---|
| 2026.04.13 | ₩157,411 | ₩157,411 | ₩154,849 | ₩156,056 | -0.86% | 189.7만 |
|---|
| 2026.04.10 | ₩158,686 | ₩159,772 | ₩157,451 | ₩157,693 | -0.63% | 118.4만 |
|---|
| 2026.04.09 | ₩157,250 | ₩160,483 | ₩156,311 | ₩159,356 | +1.34% | 192.2만 |
|---|
| 2026.04.08 | ₩155,278 | ₩157,384 | ₩154,661 | ₩157,344 | +1.33% | 181.4만 |
|---|
| 2026.04.07 | ₩156,512 | ₩158,538 | ₩156,512 | ₩156,888 | +0.24% | 167.9만 |
|---|
| 2026.04.06 | ₩157,183 | ₩158,229 | ₩156,472 | ₩156,606 | -0.37% | 134.9만 |
|---|
| 2026.04.02 | ₩156,526 | ₩158,162 | ₩155,855 | ₩157,747 | +0.78% | 156.3만 |
|---|
| 2026.04.01 | ₩154,661 | ₩156,700 | ₩154,406 | ₩155,855 | +0.77% | 191.7만 |
|---|
| 2026.03.31 | ₩155,426 | ₩155,426 | ₩153,359 | ₩155,318 | -0.07% | 337.1만 |
|---|
| 2026.03.30 | ₩155,332 | ₩155,935 | ₩154,258 | ₩154,728 | -0.39% | 166.6만 |
|---|
| 2026.03.27 | ₩153,145 | ₩154,406 | ₩152,232 | ₩153,427 | +0.18% | 187.4만 |
|---|
| 2026.03.26 | ₩151,428 | ₩153,829 | ₩150,716 | ₩152,970 | +1.02% | 176.6만 |
|---|
| 2026.03.25 | ₩152,434 | ₩152,957 | ₩151,065 | ₩151,226 | -0.79% | 142.5만 |
|---|
| 2026.03.24 | ₩149,871 | ₩153,333 | ₩149,388 | ₩151,709 | +1.23% | 182.5만 |
|---|
| 2026.03.23 | ₩151,911 | ₩152,970 | ₩150,274 | ₩150,327 | -1.04% | 164.4만 |
|---|
| 2026.03.20 | ₩155,063 | ₩155,667 | ₩150,368 | ₩150,502 | -2.94% | 378.6만 |
|---|
| 2026.03.19 | ₩155,439 | ₩156,539 | ₩153,775 | ₩155,144 | -0.19% | 196.1만 |
|---|
| 2026.03.18 | ₩156,928 | ₩158,310 | ₩155,372 | ₩155,426 | -0.96% | 177.6만 |
|---|
| 2026.03.17 | ₩158,981 | ₩159,021 | ₩157,022 | ₩157,357 | -1.02% | 120.6만 |
|---|
| 2026.03.16 | ₩158,310 | ₩158,565 | ₩156,834 | ₩158,176 | -0.08% | 174.6만 |
|---|
| 2026.03.13 | ₩156,083 | ₩158,310 | ₩156,016 | ₩157,438 | +0.87% | 183.1만 |
|---|
| 2026.03.12 | ₩152,098 | ₩155,640 | ₩151,615 | ₩154,352 | +1.48% | 175.1만 |
|---|
| 2026.03.11 | ₩153,440 | ₩153,708 | ₩151,495 | ₩152,004 | -0.94% | 137.1만 |
|---|
| 2026.03.10 | ₩154,191 | ₩155,358 | ₩152,957 | ₩153,614 | -0.37% | 295.1만 |
|---|
| 2026.03.09 | ₩155,399 | ₩155,533 | ₩153,534 | ₩155,077 | -0.21% | 217.1만 |
|---|
| 2026.03.06 | ₩154,983 | ₩156,110 | ₩153,453 | ₩155,318 | +0.22% | 163.7만 |
|---|
| 2026.03.05 | ₩156,526 | ₩156,794 | ₩154,460 | ₩155,747 | -0.50% | 307만 |
|---|
| 2026.03.04 | ₩155,707 | ₩157,773 | ₩154,996 | ₩157,706 | +1.28% | 283.6만 |
|---|
| 2026.03.03 | ₩154,312 | ₩157,116 | ₩152,957 | ₩155,788 | +0.96% | 235.5만 |
|---|
| 2026.03.02 | ₩156,137 | ₩157,264 | ₩156,043 | ₩156,459 | +0.21% | 186.2만 |
|---|
| 2026.02.27 | ₩155,573 | ₩157,411 | ₩155,117 | ₩156,915 | +0.86% | 239.3만 |
|---|
| 2026.02.26 | ₩155,265 | ₩155,774 | ₩154,473 | ₩155,345 | +0.05% | 202.9만 |
|---|
| 2026.02.25 | ₩155,063 | ₩155,063 | ₩152,554 | ₩154,849 | -0.14% | 168.1만 |
|---|
| 2026.02.24 | ₩154,500 | ₩155,734 | ₩153,078 | ₩155,493 | +0.64% | 152.8만 |
|---|
| 2026.02.23 | ₩153,936 | ₩155,721 | ₩153,494 | ₩155,358 | +0.92% | 163.4만 |
|---|
| 2026.02.20 | ₩154,339 | ₩154,446 | ₩151,602 | ₩153,400 | -0.61% | 201.6만 |
|---|
| 2026.02.19 | ₩153,118 | ₩154,352 | ₩152,769 | ₩153,239 | +0.08% | 192.2만 |
|---|
| 2026.02.18 | ₩155,077 | ₩155,077 | ₩152,058 | ₩152,568 | -1.62% | 282.9만 |
|---|
| 2026.02.17 | ₩156,110 | ₩157,438 | ₩154,688 | ₩154,889 | -0.78% | 266.3만 |
|---|
| 2026.02.13 | ₩151,360 | ₩155,372 | ₩150,609 | ₩155,345 | +2.63% | 396.3만 |
|---|
| 2026.02.12 | ₩151,843 | ₩155,104 | ₩151,629 | ₩152,984 | +0.75% | 343.2만 |
|---|
| 2026.02.11 | ₩151,213 | ₩152,783 | ₩150,381 | ₩151,776 | +0.37% | 255.6만 |
|---|
| 2026.02.10 | ₩149,952 | ₩153,091 | ₩149,482 | ₩151,495 | +1.03% | 198.7만 |
|---|
| 2026.02.09 | ₩148,946 | ₩149,657 | ₩148,167 | ₩149,348 | +0.27% | 174.4만 |
|---|
| 2026.02.06 | ₩151,696 | ₩152,756 | ₩148,570 | ₩149,482 | -1.46% | 298.1만 |
|---|
| 2026.02.05 | ₩156,324 | ₩156,324 | ₩149,979 | ₩150,180 | -3.93% | 489.9만 |
|---|
| 2026.02.04 | ₩151,307 | ₩152,890 | ₩150,757 | ₩152,045 | +0.49% | 341.7만 |
|---|
| 2026.02.03 | ₩147,443 | ₩150,864 | ₩147,040 | ₩150,609 | +2.15% | 256.8만 |
|---|
| 2026.02.02 | ₩148,664 | ₩149,429 | ₩146,370 | ₩147,362 | -0.88% | 270.4만 |
|---|
| 2026.01.30 | ₩147,805 | ₩148,811 | ₩146,316 | ₩148,476 | +0.45% | 327만 |
|---|
| 2026.01.29 | ₩148,047 | ₩149,522 | ₩146,920 | ₩148,127 | +0.05% | 322.6만 |
|---|
| 2026.01.28 | ₩147,510 | ₩148,744 | ₩147,228 | ₩147,631 | +0.08% | 172.8만 |
|---|
| 2026.01.27 | ₩147,081 | ₩148,624 | ₩146,651 | ₩148,047 | +0.66% | 236.5만 |
|---|
| 2026.01.26 | ₩147,510 | ₩148,463 | ₩146,665 | ₩147,175 | -0.23% | 261.5만 |
|---|
| 2026.01.23 | ₩146,383 | ₩146,544 | ₩144,719 | ₩146,370 | -0.01% | 354.8만 |
|---|
| 2026.01.22 | ₩147,040 | ₩147,725 | ₩145,015 | ₩146,705 | -0.23% | 226.5만 |
|---|
| 2026.01.21 | ₩147,443 | ₩147,966 | ₩145,431 | ₩146,933 | -0.35% | 188.8만 |
|---|
| 2026.01.20 | ₩145,377 | ₩146,705 | ₩144,317 | ₩146,316 | +0.65% | 284.3만 |
|---|
| 2026.01.16 | ₩144,330 | ₩146,101 | ₩143,740 | ₩145,685 | +0.94% | 163.8만 |
|---|
| 2026.01.15 | ₩144,143 | ₩145,310 | ₩143,485 | ₩145,109 | +0.67% | 205만 |
|---|
| 2026.01.14 | ₩142,506 | ₩144,183 | ₩142,345 | ₩143,646 | +0.80% | 146.9만 |
|---|
| 2026.01.13 | ₩140,708 | ₩142,264 | ₩140,171 | ₩142,157 | +1.03% | 131.6만 |
|---|
| 2026.01.12 | ₩140,279 | ₩141,607 | ₩140,078 | ₩140,869 | +0.42% | 189.3만 |
|---|
| 2026.01.09 | ₩141,325 | ₩142,895 | ₩140,279 | ₩140,399 | -0.66% | 176.5만 |
|---|
| 2026.01.08 | ₩141,124 | ₩143,324 | ₩140,815 | ₩141,178 | +0.04% | 174.9만 |
|---|
| 2026.01.07 | ₩142,908 | ₩143,069 | ₩140,399 | ₩140,923 | -1.39% | 161.9만 |
|---|
| 2026.01.06 | ₩141,634 | ₩142,479 | ₩140,976 | ₩142,144 | +0.36% | 203.9만 |
|---|
| 2026.01.05 | ₩142,130 | ₩142,331 | ₩139,527 | ₩141,419 | -0.50% | 323.8만 |
|---|
| 2026.01.02 | ₩141,768 | ₩143,968 | ₩140,695 | ₩142,841 | +0.76% | 189.9만 |
|---|
| 2025.12.31 | ₩142,157 | ₩142,318 | ₩141,406 | ₩141,486 | -0.47% | 129.6만 |
|---|
| 2025.12.30 | ₩142,103 | ₩142,707 | ₩141,661 | ₩142,331 | +0.16% | 143.3만 |
|---|
| 2025.12.29 | ₩141,929 | ₩142,734 | ₩141,701 | ₩141,848 | -0.06% | 128.8만 |
|---|
| 2025.12.26 | ₩141,433 | ₩141,781 | ₩140,815 | ₩141,540 | +0.08% | 86.9만 |
|---|
| 2025.12.24 | ₩141,124 | ₩141,661 | ₩140,762 | ₩141,607 | +0.34% | 61.7만 |
|---|
| 2025.12.23 | ₩140,882 | ₩141,687 | ₩140,252 | ₩140,896 | +0.01% | 153만 |
|---|
| 2025.12.22 | ₩138,561 | ₩140,856 | ₩138,186 | ₩140,695 | +1.54% | 212만 |
|---|
| 2025.12.19 | ₩141,231 | ₩141,969 | ₩139,407 | ₩139,447 | -1.26% | 476.8만 |
|---|
| 2025.12.18 | ₩140,654 | ₩141,875 | ₩140,359 | ₩141,204 | +0.39% | 209.8만 |
|---|
| 2025.12.17 | ₩140,064 | ₩140,842 | ₩139,460 | ₩140,547 | +0.34% | 189.7만 |
|---|
| 2025.12.16 | ₩141,755 | ₩141,983 | ₩139,836 | ₩140,171 | -1.12% | 214.5만 |
|---|
| 2025.12.15 | ₩139,688 | ₩141,352 | ₩139,527 | ₩141,218 | +1.09% | 228.8만 |
|---|
| 2025.12.12 | ₩138,186 | ₩139,863 | ₩138,119 | ₩139,366 | +0.85% | 280.1만 |
|---|
| 2025.12.11 | ₩138,977 | ₩140,802 | ₩138,266 | ₩138,830 | -0.11% | 195.9만 |
|---|
| 2025.12.10 | ₩140,078 | ₩140,507 | ₩138,977 | ₩139,071 | -0.72% | 186.3만 |
|---|
| 2025.12.09 | ₩141,339 | ₩142,063 | ₩140,145 | ₩140,386 | -0.67% | 210만 |
|---|
| 2025.12.08 | ₩141,781 | ₩142,063 | ₩140,024 | ₩140,547 | -0.87% | 271.1만 |
|---|
| 2025.12.05 | ₩142,962 | ₩143,324 | ₩141,714 | ₩141,822 | -0.80% | 253.1만 |
|---|
| 2025.12.04 | ₩143,230 | ₩144,344 | ₩142,197 | ₩142,586 | -0.45% | 235.2만 |
|---|
| 2025.12.03 | ₩145,068 | ₩145,766 | ₩143,136 | ₩143,941 | -0.78% | 186.5만 |
|---|
| 2025.12.02 | ₩147,027 | ₩147,376 | ₩144,599 | ₩145,015 | -1.37% | 250.3만 |
|---|
| 2025.12.01 | ₩149,777 | ₩150,207 | ₩146,611 | ₩146,692 | -2.06% | 223.2만 |
|---|
| 2025.11.28 | ₩150,810 | ₩151,146 | ₩150,180 | ₩150,354 | -0.30% | 104만 |
|---|
| 2025.11.26 | ₩149,751 | ₩150,810 | ₩149,576 | ₩150,582 | +0.56% | 132.5만 |
|---|
| 2025.11.25 | ₩149,093 | ₩150,153 | ₩148,248 | ₩149,214 | +0.08% | 197.5만 |
|---|
| 2025.11.24 | ₩148,892 | ₩149,590 | ₩147,550 | ₩148,946 | +0.04% | 207.8만 |
|---|
| 2025.11.21 | ₩149,120 | ₩150,233 | ₩148,597 | ₩149,107 | -0.01% | 245.5만 |
|---|
| 2025.11.20 | ₩148,234 | ₩149,375 | ₩147,913 | ₩148,449 | +0.14% | 204.2만 |
|---|
| 2025.11.19 | ₩149,549 | ₩149,643 | ₩146,571 | ₩147,792 | -1.18% | 233.4만 |
|---|
| 2025.11.18 | ₩150,690 | ₩151,079 | ₩149,576 | ₩149,724 | -0.64% | 213.9만 |
|---|
| 2025.11.17 | ₩149,590 | ₩150,126 | ₩149,281 | ₩150,113 | +0.35% | 201.4만 |
|---|
| 2025.11.14 | ₩149,254 | ₩149,576 | ₩147,832 | ₩148,878 | -0.25% | 212.1만 |
|---|
| 2025.11.13 | ₩150,220 | ₩150,730 | ₩149,066 | ₩149,911 | -0.21% | 179.4만 |
|---|
| 2025.11.12 | ₩150,448 | ₩150,649 | ₩149,402 | ₩150,408 | -0.03% | 235.7만 |
|---|
| 2025.11.11 | ₩150,891 | ₩151,602 | ₩150,368 | ₩150,931 | +0.03% | 203.3만 |
|---|
| 2025.11.10 | ₩151,119 | ₩151,602 | ₩149,093 | ₩150,824 | -0.20% | 218.8만 |
|---|
| 2025.11.07 | ₩149,241 | ₩151,521 | ₩148,932 | ₩151,428 | +1.47% | 182.2만 |
|---|
| 2025.11.06 | ₩150,569 | ₩151,267 | ₩148,503 | ₩148,624 | -1.29% | 246.9만 |
|---|
| 2025.11.05 | ₩150,247 | ₩150,676 | ₩148,919 | ₩150,059 | -0.13% | 189.5만 |
|---|
| 2025.11.04 | ₩149,429 | ₩150,368 | ₩148,664 | ₩150,086 | +0.44% | 223.3만 |
|---|
| 2025.11.03 | ₩148,664 | ₩148,959 | ₩146,786 | ₩148,395 | -0.18% | 318.7만 |
|---|
| 2025.10.31 | ₩150,475 | ₩150,623 | ₩148,436 | ₩149,898 | -0.38% | 411.7만 |
|---|
| 2025.10.30 | ₩154,916 | ₩154,916 | ₩149,120 | ₩151,065 | -2.49% | 461.2만 |
|---|
| 2025.10.29 | ₩155,479 | ₩156,083 | ₩153,614 | ₩153,722 | -1.13% | 269.3만 |
|---|
| 2025.10.28 | ₩156,794 | ₩156,821 | ₩154,500 | ₩154,580 | -1.41% | 291.6만 |
|---|
| 2025.10.27 | ₩155,747 | ₩156,687 | ₩154,392 | ₩156,539 | +0.51% | 211.6만 |
|---|
| 2025.10.24 | ₩155,828 | ₩156,472 | ₩154,875 | ₩155,399 | -0.28% | 191.7만 |
|---|
| 2025.10.23 | ₩157,827 | ₩158,042 | ₩155,050 | ₩155,506 | -1.47% | 127.8만 |
|---|
| 2025.10.22 | ₩156,834 | ₩158,565 | ₩156,029 | ₩157,505 | +0.43% | 186.2만 |
|---|
| 2025.10.21 | ₩157,867 | ₩158,310 | ₩155,747 | ₩156,405 | -0.93% | 224.3만 |
|---|
| 2025.10.20 | ₩157,639 | ₩158,095 | ₩156,834 | ₩157,639 | 0.00% | 198.3만 |
|---|
| 2025.10.17 | ₩156,190 | ₩157,210 | ₩155,587 | ₩156,754 | +0.36% | 190만 |
|---|
| 2025.10.16 | ₩157,290 | ₩158,444 | ₩155,680 | ₩155,882 | -0.90% | 259.2만 |
|---|
| 2025.10.15 | ₩156,271 | ₩157,612 | ₩156,257 | ₩157,344 | +0.69% | 186.9만 |
|---|
| 2025.10.14 | ₩155,144 | ₩157,237 | ₩154,527 | ₩156,284 | +0.74% | 199.4만 |
|---|
| 2025.10.13 | ₩153,614 | ₩155,224 | ₩153,614 | ₩154,245 | +0.41% | 133만 |
|---|
| 2025.10.10 | ₩153,333 | ₩155,130 | ₩152,769 | ₩154,460 | +0.73% | 147.8만 |
|---|