한국전력 (015760)

015760
🏛️ 대한민국 →
36,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 18,650.00 18,900.00 18,540.00 18,900.00 1.0M
2023-12-27 18,710.00 18,730.00 18,260.00 18,550.00 0.9M
2023-12-26 18,900.00 18,910.00 18,590.00 18,710.00 0.8M
2023-12-25 18,730.00 18,730.00 18,730.00 18,730.00 0.0M
2023-12-22 18,730.00 18,830.00 18,620.00 18,730.00 0.6M
2023-12-21 18,610.00 18,740.00 18,500.00 18,710.00 0.8M
2023-12-20 18,730.00 18,810.00 18,640.00 18,680.00 0.8M
2023-12-19 19,060.00 19,200.00 18,520.00 18,630.00 1.6M
2023-12-18 19,250.00 19,380.00 19,100.00 19,120.00 0.8M
2023-12-17 19,330.00 19,330.00 19,330.00 19,330.00 0.0M
2023-12-15 19,300.00 19,440.00 19,210.00 19,330.00 1.0M
2023-12-14 19,400.00 19,500.00 19,130.00 19,280.00 1.7M
2023-12-13 19,390.00 19,500.00 19,110.00 19,190.00 0.8M
2023-12-12 19,430.00 19,440.00 19,290.00 19,300.00 0.6M
2023-12-11 19,300.00 19,430.00 19,090.00 19,380.00 0.9M
2023-12-10 19,340.00 19,340.00 19,340.00 19,340.00 0.0M
2023-12-08 19,660.00 19,730.00 19,280.00 19,340.00 1.1M
2023-12-07 19,250.00 19,750.00 19,230.00 19,650.00 2.5M
2023-12-06 19,150.00 19,350.00 19,130.00 19,160.00 0.7M
2023-12-05 19,100.00 19,280.00 19,030.00 19,170.00 0.9M
2023-12-04 19,180.00 19,260.00 18,930.00 19,130.00 0.9M
2023-12-01 18,820.00 19,190.00 18,740.00 19,080.00 1.4M
2023-11-30 18,560.00 18,850.00 18,390.00 18,850.00 1.3M
2023-11-29 18,850.00 19,120.00 18,540.00 18,570.00 1.1M
2023-11-28 19,000.00 19,060.00 18,680.00 18,980.00 1.0M
2023-11-27 18,860.00 19,060.00 18,820.00 19,000.00 1.4M
2023-11-26 18,790.00 18,790.00 18,790.00 18,790.00 0.0M
2023-11-24 18,750.00 19,200.00 18,710.00 18,790.00 1.9M
2023-11-23 18,050.00 18,830.00 18,050.00 18,750.00 2.8M
2023-11-22 17,990.00 18,140.00 17,910.00 18,140.00 1.0M
2023-11-21 17,790.00 18,010.00 17,740.00 17,950.00 1.0M
2023-11-20 17,750.00 17,860.00 17,620.00 17,760.00 0.7M
2023-11-19 17,780.00 17,780.00 17,780.00 17,780.00 0.0M
2023-11-17 17,810.00 18,040.00 17,670.00 17,780.00 1.5M
2023-11-16 17,500.00 17,850.00 17,410.00 17,650.00 1.6M
2023-11-15 17,580.00 17,650.00 17,350.00 17,480.00 1.4M
2023-11-14 17,700.00 17,800.00 17,330.00 17,400.00 2.1M
2023-11-13 17,110.00 18,190.00 16,760.00 17,870.00 4.8M
2023-11-10 17,180.00 17,250.00 16,750.00 16,950.00 1.1M
2023-11-09 17,900.00 17,990.00 17,150.00 17,190.00 2.3M
2023-11-08 17,330.00 18,230.00 17,110.00 17,640.00 4.1M
2023-11-07 16,960.00 17,380.00 16,800.00 17,240.00 1.6M
2023-11-06 16,660.00 17,100.00 16,590.00 17,100.00 1.4M
2023-11-03 16,320.00 16,580.00 16,210.00 16,460.00 1.0M
2023-11-02 16,880.00 17,000.00 16,120.00 16,190.00 1.9M
2023-11-01 16,920.00 16,960.00 16,710.00 16,770.00 0.6M
2023-10-31 17,000.00 17,130.00 16,770.00 16,920.00 0.7M
2023-10-30 16,620.00 17,000.00 16,570.00 16,920.00 0.7M
2023-10-27 16,520.00 16,700.00 16,390.00 16,640.00 0.7M
2023-10-26 16,440.00 16,510.00 16,270.00 16,370.00 0.9M
2023-10-25 16,330.00 16,650.00 16,330.00 16,530.00 0.7M
2023-10-24 16,440.00 16,480.00 16,030.00 16,320.00 1.2M
2023-10-23 16,720.00 16,760.00 16,370.00 16,370.00 1.4M
2023-10-22 16,720.00 16,720.00 16,720.00 16,720.00 0.0M
2023-10-20 16,820.00 16,890.00 16,710.00 16,720.00 1.1M
2023-10-19 17,020.00 17,090.00 16,760.00 16,910.00 1.1M
2023-10-18 17,210.00 17,270.00 17,100.00 17,110.00 0.6M
2023-10-17 17,300.00 17,400.00 17,170.00 17,210.00 0.5M
2023-10-16 17,440.00 17,520.00 17,170.00 17,190.00 0.9M
2023-10-13 17,420.00 17,540.00 17,390.00 17,480.00 0.4M
2023-10-12 17,780.00 17,780.00 17,450.00 17,510.00 1.1M
2023-10-11 17,830.00 17,980.00 17,650.00 17,650.00 0.8M
2023-10-10 17,560.00 18,060.00 17,540.00 17,640.00 1.1M
2023-10-09 17,560.00 17,560.00 17,560.00 17,560.00 0.0M
2023-10-06 17,460.00 17,650.00 17,380.00 17,560.00 0.6M
2023-10-05 17,410.00 17,720.00 17,350.00 17,380.00 1.0M
2023-10-04 17,900.00 17,900.00 17,390.00 17,500.00 1.7M
2023-10-03 18,020.00 18,020.00 18,020.00 18,020.00 0.0M
2023-09-27 17,850.00 18,110.00 17,810.00 18,020.00 0.8M
2023-09-26 17,990.00 18,120.00 17,920.00 17,980.00 0.6M
2023-09-25 18,000.00 18,210.00 17,990.00 18,100.00 0.6M
2023-09-22 17,990.00 18,050.00 17,790.00 17,970.00 0.6M
2023-09-21 18,250.00 18,340.00 18,020.00 18,020.00 0.7M
2023-09-20 18,130.00 18,300.00 18,120.00 18,290.00 0.6M
2023-09-19 18,090.00 18,210.00 18,050.00 18,060.00 0.6M
2023-09-18 18,100.00 18,320.00 18,030.00 18,030.00 0.6M
2023-09-15 18,200.00 18,230.00 18,030.00 18,140.00 0.8M
2023-09-14 18,040.00 18,250.00 17,960.00 18,130.00 1.0M
2023-09-13 17,850.00 18,060.00 17,850.00 17,930.00 0.6M
2023-09-12 18,400.00 18,410.00 17,900.00 17,900.00 0.9M
2023-09-11 18,420.00 18,440.00 18,190.00 18,240.00 0.8M
2023-09-08 17,950.00 18,600.00 17,910.00 18,420.00 2.2M
2023-09-07 17,800.00 17,820.00 17,710.00 17,810.00 0.7M
2023-09-06 17,850.00 17,890.00 17,770.00 17,850.00 0.5M
2023-09-05 17,860.00 17,950.00 17,820.00 17,860.00 0.4M
2023-09-04 17,820.00 17,960.00 17,750.00 17,960.00 0.6M
2023-09-03 17,820.00 17,820.00 17,820.00 17,820.00 0.0M
2023-09-01 17,820.00 17,980.00 17,810.00 17,820.00 0.8M
2023-08-31 18,050.00 18,070.00 17,800.00 17,820.00 1.5M
2023-08-30 18,120.00 18,170.00 18,000.00 18,090.00 0.7M
2023-08-29 18,050.00 18,130.00 17,950.00 18,060.00 0.7M
2023-08-28 18,000.00 18,150.00 17,910.00 18,030.00 0.6M
2023-08-25 17,890.00 17,890.00 17,720.00 17,830.00 0.9M
2023-08-24 18,160.00 18,200.00 17,980.00 18,000.00 0.7M
2023-08-23 17,950.00 18,240.00 17,880.00 18,090.00 0.7M
2023-08-22 17,830.00 18,050.00 17,820.00 17,950.00 0.6M
2023-08-21 17,910.00 17,990.00 17,810.00 17,810.00 1.0M
2023-08-20 17,940.00 17,940.00 17,940.00 17,940.00 0.0M
2023-08-18 18,060.00 18,090.00 17,940.00 17,940.00 1.3M
2023-08-17 18,340.00 18,340.00 18,100.00 18,160.00 1.0M
2023-08-16 18,590.00 18,590.00 18,310.00 18,340.00 1.1M
2023-08-15 18,640.00 18,640.00 18,640.00 18,640.00 0.0M
2023-08-14 19,010.00 19,040.00 18,610.00 18,640.00 1.4M
2023-08-13 18,960.00 18,960.00 18,960.00 18,960.00 0.0M
2023-08-11 19,090.00 19,230.00 18,930.00 18,960.00 0.9M
2023-08-10 19,180.00 19,380.00 19,030.00 19,030.00 1.5M
2023-08-09 19,460.00 19,510.00 18,960.00 19,370.00 1.3M
2023-08-08 19,440.00 19,820.00 19,350.00 19,460.00 1.3M
2023-08-07 19,350.00 19,440.00 19,210.00 19,280.00 0.9M
2023-08-04 19,470.00 19,570.00 19,340.00 19,390.00 0.7M
2023-08-03 19,420.00 19,590.00 19,210.00 19,480.00 1.0M
2023-08-02 19,460.00 19,700.00 19,310.00 19,350.00 1.1M
2023-08-01 19,220.00 19,540.00 19,160.00 19,540.00 0.9M
2023-07-31 19,440.00 19,530.00 19,210.00 19,210.00 0.9M
2023-07-30 19,380.00 19,380.00 19,380.00 19,380.00 0.0M
2023-07-28 19,300.00 19,430.00 19,100.00 19,380.00 0.9M
2023-07-27 19,150.00 19,590.00 18,950.00 19,500.00 1.2M
2023-07-26 19,380.00 19,380.00 18,890.00 19,140.00 1.9M
2023-07-25 19,440.00 19,650.00 19,350.00 19,390.00 1.0M
2023-07-24 20,000.00 20,000.00 19,400.00 19,440.00 1.6M
2023-07-23 20,050.00 20,050.00 20,050.00 20,050.00 0.0M
2023-07-21 20,300.00 20,450.00 19,990.00 20,050.00 0.8M
2023-07-20 20,150.00 20,500.00 20,050.00 20,300.00 0.7M
2023-07-19 20,450.00 20,450.00 20,050.00 20,200.00 0.9M
2023-07-18 20,000.00 20,600.00 20,000.00 20,200.00 1.0M
2023-07-17 20,250.00 20,500.00 19,940.00 19,990.00 0.9M
2023-07-16 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2023-07-14 20,800.00 20,850.00 20,350.00 20,450.00 1.3M
2023-07-13 20,200.00 20,850.00 20,150.00 20,700.00 2.4M
2023-07-12 19,700.00 20,200.00 19,700.00 20,000.00 1.2M
2023-07-11 19,590.00 19,850.00 19,520.00 19,680.00 1.1M
2023-07-10 19,500.00 19,800.00 19,400.00 19,480.00 0.8M
2023-07-09 19,490.00 19,490.00 19,490.00 19,490.00 0.0M
2023-07-07 19,850.00 20,050.00 19,430.00 19,490.00 1.6M
2023-07-06 20,200.00 20,250.00 19,750.00 20,050.00 1.6M
2023-07-05 20,600.00 20,600.00 20,100.00 20,250.00 1.1M
2023-07-04 20,450.00 20,750.00 20,400.00 20,600.00 1.1M
2023-07-03 20,550.00 20,700.00 20,000.00 20,650.00 1.6M
2023-07-02 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2023-06-30 20,150.00 20,650.00 19,970.00 20,600.00 2.1M
2023-06-29 19,670.00 20,300.00 19,640.00 20,050.00 2.0M
2023-06-28 20,050.00 20,100.00 19,590.00 19,790.00 1.5M
2023-06-27 19,100.00 20,100.00 19,060.00 19,980.00 5.0M
2023-06-26 18,340.00 19,080.00 18,340.00 19,080.00 1.5M
2023-06-23 18,510.00 18,520.00 18,270.00 18,310.00 0.7M
2023-06-22 18,580.00 18,690.00 18,430.00 18,510.00 0.8M
2023-06-21 18,760.00 18,790.00 18,370.00 18,580.00 1.2M
2023-06-20 18,840.00 18,960.00 18,700.00 18,750.00 0.7M
2023-06-19 18,870.00 19,070.00 18,820.00 18,860.00 0.8M
2023-06-16 18,700.00 19,060.00 18,700.00 18,830.00 1.3M
2023-06-15 18,680.00 18,830.00 18,560.00 18,580.00 1.0M
2023-06-14 18,910.00 18,990.00 18,630.00 18,640.00 1.2M
2023-06-13 19,080.00 19,080.00 18,900.00 18,990.00 0.9M
2023-06-12 19,120.00 19,220.00 18,960.00 18,980.00 0.7M
2023-06-11 19,080.00 19,080.00 19,080.00 19,080.00 0.0M
2023-06-09 19,370.00 19,560.00 19,080.00 19,080.00 1.4M
2023-06-08 19,390.00 19,480.00 19,220.00 19,310.00 1.4M
2023-06-07 19,630.00 19,750.00 19,250.00 19,290.00 1.2M
2023-06-06 19,560.00 19,560.00 19,560.00 19,560.00 0.0M
2023-06-05 19,330.00 19,590.00 19,330.00 19,560.00 0.9M
2023-06-04 19,330.00 19,330.00 19,330.00 19,330.00 0.0M
2023-06-02 19,380.00 19,530.00 19,150.00 19,330.00 1.1M
2023-06-01 19,290.00 19,820.00 19,150.00 19,390.00 2.9M
2023-05-31 18,510.00 19,190.00 18,510.00 19,080.00 3.1M
2023-05-30 18,470.00 18,600.00 18,360.00 18,510.00 0.8M
2023-05-26 18,330.00 18,600.00 18,310.00 18,470.00 0.7M
2023-05-25 18,500.00 18,570.00 18,370.00 18,400.00 0.8M
2023-05-24 18,590.00 18,630.00 18,500.00 18,570.00 0.7M
2023-05-23 18,590.00 18,690.00 18,520.00 18,630.00 0.9M
2023-05-22 18,340.00 18,550.00 18,270.00 18,470.00 0.8M
2023-05-21 18,370.00 18,370.00 18,370.00 18,370.00 0.0M
2023-05-19 18,200.00 18,420.00 18,130.00 18,370.00 1.1M
2023-05-18 18,430.00 18,490.00 18,130.00 18,160.00 1.6M
2023-05-17 18,650.00 18,910.00 18,330.00 18,410.00 1.4M
2023-05-16 19,120.00 19,230.00 18,650.00 18,680.00 1.8M
2023-05-15 19,740.00 19,790.00 19,030.00 19,280.00 2.6M
2023-05-14 19,700.00 19,700.00 19,700.00 19,700.00 0.0M
2023-05-12 19,410.00 19,840.00 19,090.00 19,700.00 2.8M
2023-05-11 19,150.00 19,450.00 18,970.00 19,340.00 1.7M
2023-05-10 19,240.00 19,430.00 19,140.00 19,240.00 1.5M
2023-05-09 18,950.00 19,270.00 18,870.00 19,240.00 1.2M
2023-05-08 19,030.00 19,160.00 18,950.00 19,010.00 1.0M
2023-05-04 18,830.00 19,210.00 18,800.00 19,000.00 1.6M
2023-05-03 19,060.00 19,340.00 18,800.00 18,830.00 1.3M
2023-05-02 18,780.00 19,160.00 18,780.00 19,060.00 1.6M
2023-04-28 18,610.00 18,810.00 18,560.00 18,680.00 1.1M
2023-04-27 18,390.00 18,820.00 18,340.00 18,750.00 1.2M
2023-04-26 18,560.00 18,610.00 18,300.00 18,420.00 1.1M
2023-04-25 18,550.00 18,740.00 18,530.00 18,560.00 1.0M
2023-04-24 19,020.00 19,080.00 18,600.00 18,630.00 1.1M
2023-04-23 19,080.00 19,080.00 19,080.00 19,080.00 0.0M
2023-04-21 18,980.00 19,080.00 18,810.00 19,080.00 1.4M
2023-04-20 18,720.00 19,120.00 18,600.00 18,940.00 1.6M
2023-04-19 18,510.00 19,150.00 18,500.00 18,720.00 1.9M
2023-04-18 18,720.00 18,880.00 18,410.00 18,490.00 1.6M
2023-04-17 18,850.00 18,950.00 18,630.00 18,930.00 2.0M
2023-04-16 18,730.00 18,730.00 18,730.00 18,730.00 0.0M
2023-04-14 18,500.00 18,930.00 18,500.00 18,730.00 1.3M
2023-04-13 18,550.00 18,740.00 18,410.00 18,510.00 1.5M
2023-04-12 18,210.00 18,720.00 18,180.00 18,650.00 1.5M
2023-04-11 18,200.00 18,370.00 18,080.00 18,210.00 1.1M
2023-04-10 18,060.00 18,210.00 17,960.00 18,080.00 0.9M
2023-04-09 18,080.00 18,080.00 18,080.00 18,080.00 0.0M
2023-04-07 18,050.00 18,140.00 17,920.00 18,080.00 0.8M
2023-04-06 18,050.00 18,280.00 17,980.00 18,130.00 1.3M
2023-04-05 18,030.00 18,160.00 18,000.00 18,010.00 0.9M
2023-04-04 17,890.00 18,050.00 17,870.00 18,030.00 0.8M
2023-04-03 17,920.00 18,150.00 17,860.00 17,890.00 1.2M
2023-04-02 18,010.00 18,010.00 18,010.00 18,010.00 0.0M
2023-03-31 18,920.00 19,010.00 17,910.00 18,010.00 4.2M
2023-03-30 18,720.00 18,900.00 18,550.00 18,890.00 1.6M
2023-03-29 18,410.00 18,860.00 18,410.00 18,670.00 2.2M
2023-03-28 18,380.00 18,500.00 18,200.00 18,400.00 1.2M
2023-03-27 18,000.00 18,450.00 17,740.00 18,380.00 1.6M
2023-03-24 17,820.00 18,140.00 17,770.00 17,940.00 1.1M
2023-03-23 17,760.00 18,090.00 17,680.00 17,920.00 0.9M
2023-03-22 17,870.00 17,930.00 17,730.00 17,760.00 0.9M
2023-03-21 18,280.00 18,280.00 17,810.00 17,830.00 1.3M
2023-03-20 18,010.00 18,550.00 18,000.00 18,310.00 1.6M
2023-03-19 17,950.00 17,950.00 17,950.00 17,950.00 0.0M
2023-03-17 17,320.00 18,090.00 17,310.00 17,950.00 2.0M
2023-03-16 17,200.00 17,360.00 17,170.00 17,300.00 0.9M
2023-03-15 17,230.00 17,520.00 17,230.00 17,330.00 0.9M
2023-03-14 17,500.00 17,580.00 17,140.00 17,230.00 1.2M
2023-03-13 17,490.00 17,600.00 17,390.00 17,510.00 0.8M
2023-03-12 17,630.00 17,630.00 17,630.00 17,630.00 0.0M
2023-03-10 17,510.00 17,680.00 17,360.00 17,630.00 0.9M
2023-03-09 17,750.00 17,820.00 17,580.00 17,590.00 1.6M
2023-03-08 17,820.00 17,860.00 17,660.00 17,710.00 1.3M
2023-03-07 18,010.00 18,120.00 17,890.00 17,900.00 1.1M
2023-03-06 17,870.00 18,150.00 17,810.00 18,020.00 1.0M
2023-03-05 17,870.00 17,870.00 17,870.00 17,870.00 0.0M
2023-03-03 17,940.00 18,010.00 17,870.00 17,870.00 0.9M
2023-03-02 17,960.00 18,300.00 17,930.00 17,930.00 1.7M
2023-03-01 18,050.00 18,050.00 18,050.00 18,050.00 0.0M
2023-02-28 18,120.00 18,310.00 18,010.00 18,050.00 1.2M
2023-02-27 18,380.00 18,380.00 17,840.00 18,160.00 1.7M
2023-02-26 18,360.00 18,360.00 18,360.00 18,360.00 0.0M
2023-02-24 18,230.00 18,430.00 18,170.00 18,360.00 1.0M
2023-02-23 18,200.00 18,360.00 18,150.00 18,270.00 1.0M
2023-02-22 18,250.00 18,300.00 18,170.00 18,180.00 1.1M
2023-02-21 18,540.00 18,550.00 18,340.00 18,360.00 1.4M
2023-02-20 18,300.00 18,560.00 18,220.00 18,520.00 1.0M
2023-02-17 18,230.00 18,400.00 18,140.00 18,300.00 1.5M
2023-02-16 18,340.00 18,450.00 18,210.00 18,320.00 1.9M
2023-02-15 19,200.00 19,270.00 18,170.00 18,250.00 3.7M
2023-02-14 19,300.00 19,440.00 19,170.00 19,170.00 1.1M
2023-02-13 19,060.00 19,310.00 19,050.00 19,300.00 1.0M
2023-02-12 19,150.00 19,150.00 19,150.00 19,150.00 0.0M
2023-02-10 19,140.00 19,250.00 19,010.00 19,150.00 1.1M
2023-02-09 19,330.00 19,370.00 19,150.00 19,210.00 1.2M
2023-02-08 19,100.00 19,330.00 19,060.00 19,330.00 1.2M
2023-02-07 19,200.00 19,260.00 18,990.00 19,080.00 1.5M
2023-02-06 19,390.00 19,490.00 19,140.00 19,200.00 1.4M
2023-02-05 19,360.00 19,360.00 19,360.00 19,360.00 0.0M
2023-02-03 19,490.00 19,560.00 19,300.00 19,360.00 2.1M
2023-02-02 19,710.00 19,780.00 19,460.00 19,490.00 2.0M
2023-02-01 19,860.00 19,950.00 19,600.00 19,660.00 1.8M
2023-01-31 20,150.00 20,250.00 19,840.00 19,840.00 1.5M
2023-01-30 20,250.00 20,300.00 20,050.00 20,150.00 0.9M
2023-01-29 20,300.00 20,300.00 20,300.00 20,300.00 0.0M
2023-01-27 20,250.00 20,400.00 20,200.00 20,300.00 1.2M
2023-01-26 20,200.00 20,450.00 20,100.00 20,250.00 1.0M
2023-01-25 20,400.00 20,450.00 20,100.00 20,250.00 1.2M
2023-01-20 20,250.00 20,400.00 20,100.00 20,400.00 0.7M
2023-01-19 19,950.00 20,450.00 19,900.00 20,300.00 1.1M
2023-01-18 20,100.00 20,150.00 19,850.00 20,150.00 0.8M
2023-01-17 20,050.00 20,250.00 19,950.00 20,000.00 0.9M
2023-01-16 20,350.00 20,350.00 19,950.00 20,050.00 1.1M
2023-01-15 20,200.00 20,200.00 20,200.00 20,200.00 0.0M
2023-01-13 19,900.00 20,300.00 19,850.00 20,200.00 1.3M
2023-01-12 19,650.00 20,100.00 19,550.00 19,800.00 2.4M
2023-01-11 19,850.00 20,050.00 19,550.00 19,550.00 1.4M
2023-01-10 19,700.00 19,750.00 19,500.00 19,700.00 1.2M
2023-01-09 19,550.00 19,700.00 19,300.00 19,600.00 1.9M
2023-01-08 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2023-01-06 19,800.00 19,850.00 19,400.00 19,500.00 1.4M
2023-01-05 19,600.00 19,950.00 19,500.00 19,800.00 1.6M
2023-01-04 19,350.00 19,650.00 19,050.00 19,550.00 1.1M
2023-01-03 19,650.00 20,000.00 19,400.00 19,500.00 1.8M
2023-01-02 21,200.00 21,350.00 19,350.00 19,350.00 5.3M