KRX Energy

KRXENER
🏛️ 대한민국 →
2,281.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,314.05 2,320.48 2,269.53 2,281.22 5.2M
2025-09-25 2,327.28 2,334.34 2,315.61 2,333.94 4.9M
2025-09-24 2,378.39 2,378.39 2,306.36 2,325.43 6.9M
2025-09-23 2,369.61 2,377.41 2,356.96 2,370.83 6.6M
2025-09-22 2,369.84 2,385.03 2,361.14 2,367.30 5.1M
2025-09-19 2,399.95 2,399.95 2,356.71 2,363.44 5.4M
2025-09-18 2,378.21 2,403.49 2,367.17 2,403.49 6.0M
2025-09-17 2,366.54 2,375.32 2,353.59 2,370.92 4.2M
2025-09-16 2,392.36 2,397.02 2,359.71 2,362.28 7.8M
2025-09-15 2,344.26 2,392.62 2,344.26 2,386.27 8.4M
2025-09-12 2,341.67 2,344.99 2,323.23 2,335.51 9.4M
2025-09-11 2,312.69 2,321.88 2,290.22 2,321.88 8.5M
2025-09-10 2,291.83 2,305.65 2,284.51 2,301.28 5.8M
2025-09-09 2,275.83 2,309.37 2,264.43 2,302.20 6.0M
2025-09-08 2,241.87 2,259.22 2,238.28 2,257.48 4.6M
2025-09-05 2,232.52 2,252.18 2,232.52 2,247.05 4.3M
2025-09-04 2,212.36 2,230.23 2,206.28 2,230.23 4.2M
2025-09-03 2,181.42 2,199.42 2,176.80 2,186.97 4.9M
2025-09-02 2,181.07 2,183.57 2,158.60 2,176.80 4.6M
2025-09-01 2,206.71 2,206.71 2,169.97 2,177.07 5.1M
2025-08-29 2,246.34 2,250.67 2,214.40 2,224.26 5.2M
2025-08-28 2,267.00 2,267.00 2,232.53 2,239.17 5.3M
2025-08-27 2,266.14 2,272.05 2,245.83 2,253.97 5.0M
2025-08-26 2,268.00 2,285.66 2,257.93 2,261.61 8.9M
2025-08-25 2,245.80 2,267.06 2,234.84 2,267.06 4.7M
2025-08-22 2,261.16 2,275.31 2,220.35 2,224.29 6.4M
2025-08-21 2,233.87 2,294.34 2,231.11 2,256.12 7.8M
2025-08-20 2,236.10 2,236.16 2,199.89 2,232.03 6.7M
2025-08-19 2,275.06 2,275.06 2,231.49 2,244.56 8.0M
2025-08-18 2,286.95 2,288.77 2,249.62 2,253.19 10.9M
2025-08-14 2,283.76 2,296.47 2,266.98 2,293.04 11.6M
2025-08-13 2,274.72 2,274.72 2,244.64 2,270.63 6.5M
2025-08-12 2,264.49 2,291.64 2,253.70 2,255.55 6.7M
2025-08-11 2,281.05 2,290.19 2,267.76 2,276.43 10.8M
2025-08-08 2,298.39 2,305.21 2,267.24 2,279.07 6.1M
2025-08-07 2,322.65 2,330.99 2,303.43 2,311.04 6.8M
2025-08-06 2,279.46 2,325.47 2,277.15 2,320.25 10.0M
2025-08-05 2,271.37 2,309.53 2,267.43 2,291.39 7.8M
2025-08-04 2,222.44 2,246.74 2,210.42 2,238.97 6.6M
2025-08-01 2,317.91 2,317.91 2,215.93 2,221.59 10.1M
2025-07-31 2,418.65 2,441.93 2,330.89 2,343.02 12.8M
2025-07-30 2,405.56 2,429.22 2,386.91 2,395.12 22.1M
2025-07-29 2,391.97 2,402.13 2,359.81 2,401.70 10.3M
2025-07-28 2,436.64 2,441.48 2,402.49 2,415.90 10.2M
2025-07-25 2,392.13 2,428.07 2,380.77 2,418.70 9.0M
2025-07-24 2,365.47 2,406.69 2,364.51 2,405.64 10.7M
2025-07-23 2,405.92 2,405.92 2,335.55 2,372.62 9.9M
2025-07-22 2,381.58 2,408.13 2,356.62 2,366.65 10.9M
2025-07-21 2,321.61 2,388.59 2,318.38 2,378.13 21.5M
2025-07-18 2,321.80 2,334.35 2,305.00 2,316.93 12.2M
2025-07-17 2,317.45 2,317.45 2,268.64 2,298.12 7.6M
2025-07-16 2,331.43 2,335.83 2,292.12 2,294.93 8.3M
2025-07-15 2,316.20 2,341.33 2,306.20 2,330.17 12.4M
2025-07-14 2,324.27 2,333.53 2,313.96 2,318.41 7.1M
2025-07-11 2,322.84 2,350.66 2,320.70 2,325.06 17.1M
2025-07-10 2,279.19 2,324.31 2,274.91 2,324.24 9.1M
2025-07-09 2,261.05 2,277.05 2,248.26 2,271.25 9.3M
2025-07-08 2,242.20 2,283.32 2,230.39 2,249.96 21.8M
2025-07-07 2,250.21 2,258.46 2,211.96 2,228.77 7.4M
2025-07-04 2,276.34 2,293.40 2,252.28 2,259.65 11.8M
2025-07-03 2,248.46 2,303.47 2,241.20 2,291.03 20.2M
2025-07-02 2,202.21 2,224.24 2,171.30 2,223.59 25.0M
2025-07-01 2,169.41 2,233.75 2,169.41 2,218.88 17.2M
2025-06-30 2,112.15 2,158.60 2,111.20 2,156.43 10.9M
2025-06-27 2,117.99 2,124.06 2,066.92 2,075.57 13.5M
2025-06-26 2,107.18 2,116.40 2,079.38 2,111.98 29.9M
2025-06-25 2,123.90 2,131.19 2,093.02 2,101.63 12.6M
2025-06-24 2,071.52 2,106.14 2,071.21 2,102.17 13.7M
2025-06-23 2,091.10 2,091.10 2,045.99 2,057.31 9.7M
2025-06-20 2,059.74 2,088.69 2,048.07 2,083.46 9.5M
2025-06-19 2,059.06 2,067.82 2,034.12 2,059.31 9.0M
2025-06-18 2,020.70 2,052.72 2,020.70 2,044.62 10.8M
2025-06-17 2,043.36 2,067.76 2,007.95 2,032.44 17.4M
2025-06-16 2,035.40 2,056.72 2,003.98 2,054.42 9.8M
2025-06-13 2,062.23 2,065.44 2,022.09 2,025.72 15.9M
2025-06-12 2,062.26 2,084.64 2,056.54 2,061.85 16.0M
2025-06-11 2,040.17 2,071.79 2,024.84 2,071.25 25.0M
2025-06-10 1,990.93 2,037.32 1,987.95 2,015.36 8.8M
2025-06-09 1,992.41 1,999.99 1,976.63 1,985.87 10.3M
2025-06-05 1,968.83 1,997.38 1,962.17 1,981.22 8.5M
2025-06-04 1,940.89 1,979.12 1,935.28 1,965.88 13.3M
2025-06-02 1,907.25 1,923.40 1,888.90 1,901.12 9.1M
2025-05-30 1,910.34 1,923.61 1,893.75 1,910.49 24.2M
2025-05-29 1,870.62 1,915.92 1,864.87 1,910.52 12.2M
2025-05-28 1,791.75 1,860.62 1,789.87 1,857.22 22.0M
2025-05-27 1,784.08 1,799.20 1,772.48 1,780.60 7.3M
2025-05-26 1,751.62 1,792.91 1,751.62 1,792.91 9.3M
2025-05-23 1,791.69 1,793.43 1,746.89 1,749.23 16.0M
2025-05-22 1,819.17 1,828.22 1,783.14 1,791.29 15.6M
2025-05-21 1,822.94 1,840.58 1,818.77 1,828.53 8.2M
2025-05-20 1,863.23 1,867.02 1,809.02 1,815.55 11.7M
2025-05-19 1,870.85 1,885.29 1,858.26 1,864.98 8.7M
2025-05-16 1,898.83 1,898.83 1,852.47 1,862.54 10.2M
2025-05-15 1,891.15 1,904.67 1,886.10 1,889.68 7.2M
2025-05-14 1,892.95 1,913.25 1,883.09 1,901.37 15.5M
2025-05-13 1,884.04 1,894.50 1,863.47 1,873.14 8.7M
2025-05-12 1,865.96 1,888.94 1,859.77 1,888.94 9.6M
2025-05-09 1,891.82 1,893.11 1,844.50 1,847.14 9.2M
2025-05-08 1,868.16 1,887.64 1,868.16 1,882.60 10.3M
2025-05-07 1,877.01 1,881.79 1,851.26 1,863.06 8.3M
2025-05-02 1,869.42 1,870.32 1,840.57 1,861.23 7.2M
2025-04-30 1,889.50 1,903.92 1,864.46 1,873.55 18.1M
2025-04-29 1,896.32 1,916.87 1,884.27 1,909.82 17.5M
2025-04-28 1,911.28 1,922.12 1,887.15 1,890.64 13.6M
2025-04-25 1,892.34 1,918.11 1,889.62 1,903.84 23.3M
2025-04-24 1,858.05 1,871.44 1,832.93 1,871.08 17.7M
2025-04-23 1,834.88 1,860.96 1,829.88 1,856.37 10.9M
2025-04-22 1,801.63 1,820.11 1,793.03 1,800.22 7.4M
2025-04-21 1,799.15 1,826.64 1,790.07 1,805.48 8.0M
2025-04-18 1,799.90 1,805.31 1,786.34 1,804.88 5.1M
2025-04-17 1,782.26 1,804.69 1,777.45 1,800.24 10.5M
2025-04-16 1,826.23 1,833.05 1,773.15 1,777.66 4.8M
2025-04-15 1,810.06 1,825.31 1,798.30 1,816.98 5.1M
2025-04-14 1,816.65 1,841.64 1,799.85 1,804.75 6.3M
2025-04-11 1,752.16 1,794.38 1,745.63 1,794.38 7.3M
2025-04-10 1,747.28 1,795.90 1,732.64 1,795.90 9.6M
2025-04-09 1,702.35 1,719.79 1,647.78 1,656.22 7.5M
2025-04-08 1,758.14 1,761.28 1,706.39 1,714.04 6.8M
2025-04-07 1,756.11 1,767.70 1,713.67 1,719.63 8.3M
2025-04-04 1,797.26 1,864.55 1,792.38 1,844.86 9.6M
2025-04-03 1,801.28 1,835.54 1,799.04 1,823.97 7.6M
2025-04-02 1,911.57 1,918.12 1,849.44 1,862.74 9.0M
2025-04-01 1,914.85 1,923.19 1,878.81 1,909.63 6.4M
2025-03-31 1,946.36 1,950.17 1,888.97 1,893.58 7.3M
2025-03-28 2,041.12 2,042.04 1,981.10 1,989.06 5.3M
2025-03-27 2,046.23 2,065.24 2,035.38 2,036.83 7.8M
2025-03-26 2,040.01 2,080.08 2,031.79 2,069.53 4.9M
2025-03-25 2,077.48 2,077.48 2,022.37 2,027.21 5.8M
2025-03-24 2,068.74 2,072.67 2,046.43 2,062.39 4.7M
2025-03-21 2,077.57 2,078.34 2,025.07 2,063.45 11.5M
2025-03-20 2,104.25 2,105.03 2,071.58 2,075.28 9.4M
2025-03-19 2,046.17 2,093.06 2,042.55 2,065.68 11.9M
2025-03-18 2,057.39 2,078.54 2,035.06 2,037.72 12.1M
2025-03-17 2,077.25 2,088.75 2,042.65 2,051.06 8.8M
2025-03-14 2,078.10 2,109.08 2,055.38 2,064.94 12.4M
2025-03-13 2,117.63 2,122.89 2,080.36 2,087.89 10.6M
2025-03-12 2,072.51 2,103.73 2,053.97 2,102.58 8.7M
2025-03-11 2,046.50 2,067.00 2,032.65 2,056.77 8.8M
2025-03-10 2,083.24 2,112.94 2,072.87 2,105.44 9.8M
2025-03-07 2,016.97 2,093.32 2,005.94 2,075.79 23.5M
2025-03-06 2,064.09 2,078.36 2,022.83 2,035.29 22.3M
2025-03-05 2,022.35 2,050.88 2,000.30 2,047.28 13.2M
2025-03-04 2,029.10 2,033.72 1,991.88 1,996.40 22.9M
2025-02-28 2,117.91 2,121.29 2,048.39 2,048.39 23.3M
2025-02-27 2,158.94 2,159.54 2,135.09 2,154.11 23.1M
2025-02-26 2,111.22 2,157.67 2,104.36 2,152.26 26.4M
2025-02-25 2,157.24 2,160.44 2,117.08 2,117.65 35.4M
2025-02-24 2,148.88 2,182.86 2,147.82 2,174.32 22.3M
2025-02-21 2,159.54 2,174.73 2,146.62 2,169.63 25.0M
2025-02-20 2,145.61 2,172.00 2,143.72 2,149.62 21.7M
2025-02-19 2,109.66 2,153.96 2,109.43 2,146.54 20.3M
2025-02-18 2,093.71 2,112.37 2,084.87 2,107.38 12.1M
2025-02-17 2,042.59 2,101.59 2,035.58 2,093.85 16.2M
2025-02-14 2,057.35 2,065.08 2,030.56 2,034.28 14.8M
2025-02-13 2,012.12 2,055.93 2,006.28 2,055.93 14.1M
2025-02-12 1,999.09 2,015.61 1,989.10 1,999.72 11.4M
2025-02-11 2,012.63 2,030.26 1,994.56 1,996.36 13.6M
2025-02-10 1,961.51 2,010.36 1,936.66 2,001.56 16.0M
2025-02-07 2,004.11 2,012.45 1,972.59 1,972.77 12.2M
2025-02-06 1,991.05 2,014.56 1,973.15 2,014.56 17.3M
2025-02-05 1,970.24 2,001.98 1,970.24 1,991.07 8.9M
2025-02-04 1,974.21 1,991.23 1,943.56 1,947.21 7.5M
2025-02-03 1,996.48 1,996.48 1,942.93 1,951.73 9.0M
2025-01-31 2,055.43 2,062.97 2,023.68 2,036.81 8.5M
2025-01-24 2,060.29 2,065.47 2,042.20 2,054.07 7.9M
2025-01-23 2,089.85 2,089.85 2,046.64 2,046.64 9.3M
2025-01-22 2,095.74 2,107.40 2,072.41 2,092.81 10.8M
2025-01-21 2,122.11 2,131.87 2,057.96 2,076.34 15.1M
2025-01-20 2,127.23 2,148.85 2,106.82 2,129.85 11.5M
2025-01-17 2,080.17 2,115.60 2,077.34 2,109.20 13.1M
2025-01-16 2,089.58 2,096.28 2,071.12 2,090.20 14.6M
2025-01-15 2,071.55 2,092.96 2,045.92 2,048.99 12.4M
2025-01-14 2,066.99 2,080.31 2,040.69 2,067.47 8.1M
2025-01-13 2,055.23 2,064.97 2,038.26 2,044.70 8.5M
2025-01-10 2,081.30 2,085.32 2,056.39 2,062.08 13.3M
2025-01-09 2,062.68 2,091.44 2,043.92 2,081.47 14.8M
2025-01-08 2,011.99 2,060.33 2,010.24 2,054.11 11.4M
2025-01-07 2,034.19 2,050.61 2,021.88 2,025.47 9.1M
2025-01-06 1,988.81 2,024.76 1,985.13 2,015.90 11.6M
2025-01-03 1,890.63 1,999.22 1,889.46 1,990.14 25.4M
2025-01-02 1,906.27 1,907.82 1,879.49 1,893.08 8.9M