Korea Electric Power Corp ADR (KEP) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 11.57 | 11.66 | 11.55 | 11.60 | -0.51% | 570,852 |
| 2026-09-01 | 11.67 | 11.78 | 11.60 | 11.66 | +0.52% | 784,264 |
| 2026-08-31 | 11.61 | 11.68 | 11.60 | 11.60 | -0.68% | 619,061 |
| 2026-08-28 | 11.82 | 11.84 | 11.55 | 11.68 | -2.10% | 1,090,768 |
| 2026-08-27 | 12.16 | 12.16 | 11.81 | 11.93 | -2.53% | 992,500 |
| 2026-08-26 | 12.42 | 12.45 | 12.22 | 12.24 | +3.73% | 1,263,800 |
| 2026-08-25 | 11.63 | 11.84 | 11.63 | 11.80 | +4.33% | 788,706 |
| 2026-08-24 | 11.28 | 11.36 | 11.22 | 11.31 | +0.44% | 801,775 |
| 2026-08-21 | 11.40 | 11.40 | 11.26 | 11.26 | +0.27% | 631,800 |
| 2026-08-20 | 11.30 | 11.38 | 11.22 | 11.23 | +0.45% | 722,100 |
| 2026-08-19 | 11.19 | 11.28 | 11.16 | 11.18 | -0.89% | 1,305,600 |
| 2026-08-18 | 11.51 | 11.56 | 11.28 | 11.28 | -4.49% | 1,317,200 |
| 2026-08-17 | 11.78 | 11.92 | 11.69 | 11.81 | +0.34% | 849,100 |
| 2026-08-14 | 11.63 | 11.78 | 11.60 | 11.77 | +2.26% | 1,000,400 |
| 2026-08-13 | 11.52 | 11.66 | 11.33 | 11.51 | -3.11% | 1,554,100 |
| 2026-08-12 | 12.32 | 12.32 | 11.71 | 11.88 | -3.41% | 2,306,600 |
| 2026-08-11 | 12.33 | 12.48 | 12.30 | 12.30 | +0.33% | 613,000 |
| 2026-08-10 | 12.35 | 12.47 | 12.25 | 12.26 | -1.84% | 721,000 |
| 2026-08-07 | 12.60 | 12.68 | 12.40 | 12.49 | +0.24% | 714,000 |
| 2026-08-06 | 12.48 | 12.58 | 12.43 | 12.46 | +0.81% | 672,600 |
| 2026-08-05 | 12.46 | 12.50 | 12.31 | 12.36 | +0.16% | 856,500 |
| 2026-08-04 | 12.40 | 12.44 | 12.29 | 12.34 | +1.90% | 1,357,800 |
| 2026-08-03 | 12.10 | 12.15 | 12.01 | 12.11 | +1.34% | 978,900 |
| 2026-07-31 | 12.25 | 12.25 | 11.85 | 11.95 | -1.32% | 1,073,100 |
| 2026-07-30 | 11.67 | 12.12 | 11.61 | 12.11 | +6.41% | 903,400 |
| 2026-07-29 | 11.50 | 11.63 | 11.33 | 11.38 | -2.23% | 1,114,300 |
| 2026-07-28 | 11.65 | 11.78 | 11.53 | 11.64 | -4.67% | 1,274,100 |
| 2026-07-27 | 12.26 | 12.27 | 12.13 | 12.21 | +1.24% | 828,400 |
| 2026-07-24 | 12.23 | 12.32 | 12.06 | 12.06 | -0.08% | 810,700 |
| 2026-07-23 | 12.09 | 12.23 | 11.93 | 12.07 | +1.68% | 1,046,900 |
| 2026-07-22 | 11.71 | 11.90 | 11.58 | 11.87 | +1.19% | 1,609,400 |
| 2026-07-21 | 11.50 | 11.76 | 11.48 | 11.73 | +3.62% | 1,143,200 |
| 2026-07-20 | 11.32 | 11.40 | 11.28 | 11.32 | -0.44% | 886,000 |
| 2026-07-17 | 11.28 | 11.50 | 11.25 | 11.37 | -1.04% | 1,337,900 |
| 2026-07-16 | 11.47 | 11.60 | 11.46 | 11.49 | +0.26% | 1,078,500 |
| 2026-07-15 | 11.58 | 11.58 | 11.38 | 11.46 | -0.69% | 1,569,300 |
| 2026-07-14 | 11.70 | 11.70 | 11.43 | 11.54 | -1.20% | 2,573,400 |
| 2026-07-13 | 11.74 | 11.90 | 11.67 | 11.68 | -5.73% | 1,326,800 |
| 2026-07-10 | 12.28 | 12.50 | 12.21 | 12.39 | +3.68% | 986,200 |
| 2026-07-09 | 11.90 | 12.00 | 11.85 | 11.95 | -2.53% | 1,204,000 |
| 2026-07-08 | 12.08 | 12.33 | 12.05 | 12.26 | -1.92% | 1,701,200 |
| 2026-07-07 | 12.58 | 12.69 | 12.37 | 12.50 | -1.88% | 805,500 |
| 2026-07-06 | 12.77 | 12.85 | 12.65 | 12.74 | +1.92% | 728,300 |
| 2026-07-02 | 12.45 | 12.62 | 12.37 | 12.50 | +3.99% | 1,032,700 |
| 2026-07-01 | 12.10 | 12.15 | 11.99 | 12.02 | -0.66% | 994,200 |
| 2026-06-30 | 12.10 | 12.13 | 11.90 | 12.10 | -2.26% | 911,300 |
| 2026-06-29 | 12.36 | 12.44 | 12.18 | 12.38 | +3.25% | 775,100 |
| 2026-06-26 | 12.11 | 12.11 | 11.91 | 11.99 | -3.77% | 1,463,300 |
| 2026-06-25 | 12.66 | 12.74 | 12.41 | 12.46 | +2.55% | 1,181,400 |
| 2026-06-24 | 11.99 | 12.20 | 11.99 | 12.15 | +1.17% | 1,298,700 |
| 2026-06-23 | 11.95 | 12.12 | 11.78 | 12.01 | -5.13% | 1,883,800 |
| 2026-06-22 | 12.70 | 12.80 | 12.57 | 12.66 | -2.62% | 1,016,500 |
| 2026-06-18 | 13.10 | 13.11 | 12.96 | 13.00 | -1.44% | 857,000 |
| 2026-06-17 | 13.37 | 13.52 | 13.16 | 13.19 | -0.30% | 969,100 |
| 2026-06-16 | 13.45 | 13.49 | 13.14 | 13.23 | -2.72% | 990,700 |
| 2026-06-15 | 13.82 | 13.91 | 13.60 | 13.60 | +6.58% | 1,488,100 |
| 2026-06-12 | 12.51 | 12.82 | 12.46 | 12.76 | +4.33% | 869,300 |
| 2026-06-11 | 11.96 | 12.31 | 11.83 | 12.23 | +2.77% | 1,508,700 |
| 2026-06-10 | 12.06 | 12.19 | 11.89 | 11.90 | -2.30% | 1,143,600 |
| 2026-06-09 | 12.23 | 12.33 | 11.91 | 12.18 | +0.91% | 2,253,100 |
| 2026-06-08 | 12.02 | 12.13 | 11.88 | 12.07 | -2.58% | 2,050,400 |
| 2026-06-05 | 12.46 | 12.51 | 12.23 | 12.39 | -3.95% | 1,832,300 |
| 2026-06-04 | 12.78 | 12.97 | 12.67 | 12.90 | +0.23% | 930,100 |
| 2026-06-03 | 12.75 | 13.06 | 12.75 | 12.87 | +0.00% | 995,800 |
| 2026-06-02 | 12.62 | 12.92 | 12.55 | 12.87 | -0.16% | 1,315,400 |
| 2026-06-01 | 12.96 | 13.00 | 12.77 | 12.89 | -2.05% | 992,600 |
| 2026-05-29 | 13.20 | 13.23 | 13.06 | 13.16 | -0.45% | 833,400 |
| 2026-05-28 | 13.13 | 13.31 | 13.02 | 13.22 | -0.15% | 868,100 |
| 2026-05-27 | 13.32 | 13.35 | 13.13 | 13.24 | -3.07% | 755,600 |
| 2026-05-26 | 13.45 | 13.73 | 13.45 | 13.66 | +4.35% | 860,400 |
| 2026-05-22 | 13.09 | 13.23 | 13.09 | 13.09 | -0.98% | 546,800 |
| 2026-05-21 | 13.06 | 13.33 | 13.05 | 13.22 | +3.52% | 808,700 |
| 2026-05-20 | 12.42 | 12.80 | 12.34 | 12.77 | -2.67% | 1,782,314 |
| 2026-05-19 | 12.84 | 13.36 | 12.70 | 13.12 | +1.71% | 1,724,688 |
| 2026-05-18 | 13.07 | 13.13 | 12.79 | 12.90 | -0.77% | 2,597,418 |
| 2026-05-15 | 12.85 | 13.00 | 12.80 | 13.00 | -2.62% | 1,425,500 |
| 2026-05-14 | 13.40 | 13.57 | 13.10 | 13.35 | -3.12% | 2,269,100 |
| 2026-05-13 | 13.78 | 13.95 | 13.64 | 13.78 | -1.43% | 1,064,400 |
| 2026-05-12 | 13.88 | 14.04 | 13.80 | 13.98 | -5.28% | 1,254,900 |
| 2026-05-11 | 14.79 | 14.83 | 14.63 | 14.76 | -4.53% | 675,200 |
| 2026-05-08 | 15.18 | 15.48 | 15.18 | 15.46 | +2.25% | 396,000 |
| 2026-05-07 | 15.49 | 15.69 | 15.08 | 15.12 | -3.39% | 627,000 |
| 2026-05-06 | 15.78 | 15.87 | 15.42 | 15.65 | +0.71% | 654,700 |
| 2026-05-05 | 15.16 | 15.60 | 15.16 | 15.54 | +3.05% | 415,300 |
| 2026-05-04 | 15.24 | 15.33 | 15.00 | 15.08 | -0.33% | 379,000 |
| 2026-05-01 | 15.21 | 15.42 | 15.11 | 15.13 | -1.05% | 349,000 |
| 2026-04-30 | 14.77 | 15.31 | 14.76 | 15.29 | +4.01% | 417,800 |
| 2026-04-29 | 15.05 | 15.05 | 14.69 | 14.70 | -1.74% | 354,100 |
| 2026-04-28 | 15.01 | 15.08 | 14.84 | 14.96 | -3.17% | 480,200 |
| 2026-04-27 | 15.64 | 15.65 | 15.35 | 15.45 | -1.15% | 666,500 |
| 2026-04-24 | 15.60 | 15.69 | 15.50 | 15.63 | +1.43% | 612,500 |
| 2026-04-23 | 15.36 | 15.64 | 15.28 | 15.41 | +0.85% | 633,400 |
| 2026-04-22 | 15.43 | 15.57 | 15.21 | 15.28 | +1.46% | 631,500 |
| 2026-04-21 | 15.47 | 15.51 | 15.03 | 15.06 | -2.33% | 629,500 |
| 2026-04-20 | 15.59 | 15.69 | 15.42 | 15.42 | -2.34% | 515,300 |
| 2026-04-17 | 15.72 | 16.19 | 15.72 | 15.79 | +3.47% | 937,400 |
| 2026-04-16 | 15.50 | 15.56 | 15.24 | 15.26 | +2.21% | 574,400 |
| 2026-04-15 | 15.13 | 15.24 | 14.92 | 14.93 | -2.61% | 659,500 |
| 2026-04-14 | 15.30 | 15.43 | 15.16 | 15.33 | +5.00% | 651,000 |
| 2026-04-13 | 14.35 | 14.63 | 14.26 | 14.60 | -1.35% | 431,400 |
| 2026-04-10 | 14.82 | 15.04 | 14.75 | 14.80 | -0.74% | 474,100 |
| 2026-04-09 | 14.59 | 15.04 | 14.55 | 14.91 | -0.07% | 603,900 |
| 2026-04-08 | 14.78 | 15.08 | 14.66 | 14.92 | +9.87% | 1,187,800 |
| 2026-04-07 | 13.50 | 13.59 | 13.21 | 13.58 | -1.45% | 943,100 |
| 2026-04-06 | 13.97 | 13.97 | 13.68 | 13.78 | -2.55% | 964,200 |
| 2026-04-02 | 13.68 | 14.17 | 13.58 | 14.14 | -2.68% | 834,100 |
| 2026-04-01 | 14.49 | 14.65 | 14.40 | 14.53 | +1.96% | 695,400 |
| 2026-03-31 | 13.82 | 14.27 | 13.63 | 14.25 | +4.63% | 979,200 |
| 2026-03-30 | 14.04 | 14.15 | 13.56 | 13.62 | -8.41% | 1,224,100 |
| 2026-03-27 | 14.65 | 15.08 | 14.55 | 14.87 | -1.26% | 1,076,600 |
| 2026-03-26 | 15.33 | 15.47 | 15.04 | 15.06 | -3.95% | 528,000 |
| 2026-03-25 | 15.93 | 15.95 | 15.63 | 15.68 | -1.32% | 613,700 |
| 2026-03-24 | 15.73 | 16.01 | 15.65 | 15.89 | -1.55% | 611,300 |
| 2026-03-23 | 15.93 | 16.27 | 15.85 | 16.14 | +0.94% | 704,400 |
| 2026-03-20 | 16.34 | 16.36 | 15.86 | 15.99 | -2.26% | 524,600 |
| 2026-03-19 | 15.86 | 16.36 | 15.50 | 16.36 | -0.24% | 696,800 |
| 2026-03-18 | 16.64 | 16.73 | 16.38 | 16.40 | -0.79% | 455,200 |
| 2026-03-17 | 16.55 | 16.65 | 16.45 | 16.53 | +1.60% | 535,400 |
| 2026-03-16 | 16.20 | 16.51 | 16.11 | 16.27 | +0.31% | 831,200 |
| 2026-03-13 | 16.28 | 16.84 | 16.12 | 16.22 | +1.50% | 944,200 |
| 2026-03-12 | 16.20 | 16.23 | 15.94 | 15.98 | -2.26% | 511,900 |
| 2026-03-11 | 16.35 | 16.65 | 16.20 | 16.35 | -1.03% | 570,100 |
| 2026-03-10 | 16.53 | 16.93 | 16.40 | 16.52 | +0.73% | 783,079 |
| 2026-03-09 | 15.55 | 16.42 | 15.34 | 16.40 | +0.43% | 944,180 |
| 2026-03-06 | 16.33 | 16.46 | 16.03 | 16.33 | -1.51% | 1,408,800 |
| 2026-03-05 | 16.75 | 16.87 | 16.33 | 16.58 | -3.66% | 1,019,900 |
| 2026-03-04 | 16.80 | 17.34 | 16.67 | 17.21 | -2.88% | 1,629,400 |
| 2026-03-03 | 17.25 | 17.87 | 16.92 | 17.72 | -9.87% | 1,158,000 |
| 2026-03-02 | 18.97 | 19.77 | 18.84 | 19.66 | +0.82% | 931,500 |
| 2026-02-27 | 20.63 | 20.80 | 19.42 | 19.50 | -12.52% | 1,303,600 |
| 2026-02-26 | 22.30 | 22.68 | 22.10 | 22.29 | -2.66% | 754,600 |
| 2026-02-25 | 22.80 | 23.09 | 22.72 | 22.90 | +2.83% | 577,000 |
| 2026-02-24 | 21.92 | 22.28 | 21.74 | 22.27 | +1.69% | 529,000 |
| 2026-02-23 | 22.13 | 22.23 | 21.74 | 21.90 | -2.45% | 486,700 |
| 2026-02-20 | 21.83 | 22.51 | 21.82 | 22.45 | +3.17% | 537,400 |
| 2026-02-19 | 21.61 | 21.90 | 21.59 | 21.76 | +1.30% | 417,100 |
| 2026-02-18 | 21.84 | 22.28 | 21.38 | 21.48 | -1.69% | 831,500 |
| 2026-02-17 | 21.31 | 21.93 | 21.20 | 21.85 | +1.53% | 637,100 |
| 2026-02-13 | 20.99 | 21.60 | 20.80 | 21.52 | +1.13% | 390,300 |
| 2026-02-12 | 21.35 | 21.87 | 21.16 | 21.28 | -0.61% | 605,500 |
| 2026-02-11 | 21.31 | 21.42 | 20.99 | 21.41 | +2.44% | 410,400 |
| 2026-02-10 | 21.14 | 21.29 | 20.68 | 20.90 | -3.82% | 506,800 |
| 2026-02-09 | 21.55 | 21.73 | 21.28 | 21.73 | +0.79% | 401,100 |
| 2026-02-06 | 21.21 | 21.70 | 21.12 | 21.56 | +2.28% | 462,100 |
| 2026-02-05 | 20.75 | 21.18 | 20.75 | 21.08 | +1.64% | 411,800 |
| 2026-02-04 | 21.60 | 21.96 | 20.51 | 20.74 | +0.73% | 919,800 |
| 2026-02-03 | 20.62 | 20.88 | 20.48 | 20.59 | +2.95% | 545,000 |
| 2026-02-02 | 20.09 | 20.14 | 19.83 | 20.00 | -1.04% | 459,100 |
| 2026-01-30 | 20.45 | 20.62 | 20.10 | 20.21 | -5.52% | 642,400 |
| 2026-01-29 | 21.66 | 21.89 | 21.11 | 21.39 | -1.29% | 615,900 |
| 2026-01-28 | 21.03 | 21.86 | 20.90 | 21.67 | +0.93% | 1,356,300 |
| 2026-01-27 | 21.15 | 21.50 | 21.03 | 21.47 | +2.38% | 421,400 |
| 2026-01-26 | 21.40 | 21.40 | 20.91 | 20.97 | -2.92% | 658,600 |
| 2026-01-23 | 21.05 | 21.61 | 20.76 | 21.60 | -4.13% | 842,800 |
| 2026-01-22 | 22.84 | 22.92 | 22.47 | 22.53 | -3.14% | 827,200 |
| 2026-01-21 | 22.83 | 23.41 | 22.80 | 23.26 | +8.44% | 1,628,100 |
| 2026-01-20 | 21.45 | 21.88 | 21.09 | 21.45 | +14.46% | 1,007,400 |
| 2026-01-16 | 18.74 | 18.81 | 18.58 | 18.74 | +0.75% | 481,100 |
| 2026-01-15 | 18.59 | 18.73 | 18.56 | 18.60 | +0.11% | 379,500 |
| 2026-01-14 | 18.51 | 18.61 | 18.35 | 18.58 | -2.88% | 447,800 |
| 2026-01-13 | 18.80 | 19.32 | 18.79 | 19.13 | +7.84% | 689,500 |
| 2026-01-12 | 17.53 | 17.93 | 17.50 | 17.74 | +2.13% | 392,500 |
| 2026-01-09 | 17.09 | 17.46 | 17.00 | 17.37 | +1.40% | 568,900 |
| 2026-01-08 | 17.20 | 17.30 | 17.05 | 17.13 | -0.98% | 441,200 |
| 2026-01-07 | 17.41 | 17.50 | 16.96 | 17.30 | -3.35% | 1,047,500 |
| 2026-01-06 | 17.80 | 18.11 | 17.57 | 17.90 | +1.24% | 873,000 |
| 2026-01-05 | 17.33 | 17.74 | 17.25 | 17.68 | +6.12% | 517,700 |
| 2026-01-02 | 16.36 | 16.72 | 16.19 | 16.66 | +0.97% | 926,700 |
| 2025-12-31 | 16.72 | 16.72 | 16.44 | 16.50 | -1.20% | 251,000 |
| 2025-12-30 | 16.68 | 16.70 | 16.54 | 16.70 | -0.42% | 530,700 |
| 2025-12-29 | 16.60 | 16.86 | 16.60 | 16.77 | -1.87% | 802,400 |
| 2025-12-26 | 16.92 | 17.10 | 16.82 | 17.09 | +1.36% | 366,100 |
| 2025-12-24 | 16.70 | 16.86 | 16.70 | 16.86 | +0.72% | 306,000 |
| 2025-12-23 | 16.35 | 16.74 | 16.35 | 16.74 | +0.72% | 327,400 |
| 2025-12-22 | 16.62 | 16.68 | 16.37 | 16.62 | -1.71% | 296,700 |
| 2025-12-19 | 16.77 | 17.00 | 16.77 | 16.91 | +2.24% | 381,300 |
| 2025-12-18 | 16.58 | 16.59 | 16.47 | 16.54 | -3.10% | 602,700 |
| 2025-12-17 | 17.30 | 17.30 | 17.04 | 17.07 | +0.53% | 503,000 |
| 2025-12-16 | 17.18 | 17.21 | 16.98 | 16.98 | -0.12% | 583,000 |
| 2025-12-15 | 17.00 | 17.16 | 16.92 | 17.00 | +1.92% | 447,600 |
| 2025-12-12 | 16.79 | 16.86 | 16.63 | 16.68 | -0.36% | 446,300 |
| 2025-12-11 | 16.69 | 16.78 | 16.60 | 16.74 | -0.71% | 290,600 |
| 2025-12-10 | 17.03 | 17.07 | 16.73 | 16.86 | -2.54% | 433,100 |
| 2025-12-09 | 17.06 | 17.36 | 17.06 | 17.30 | +0.35% | 255,200 |
| 2025-12-08 | 17.56 | 17.57 | 17.18 | 17.24 | -1.60% | 322,200 |
| 2025-12-05 | 17.72 | 17.83 | 17.49 | 17.52 | +2.16% | 384,500 |
| 2025-12-04 | 17.26 | 17.35 | 17.13 | 17.15 | -1.61% | 228,000 |
| 2025-12-03 | 17.61 | 17.68 | 17.33 | 17.43 | +0.29% | 313,800 |
| 2025-12-02 | 17.47 | 17.48 | 17.31 | 17.38 | +0.70% | 292,900 |
| 2025-12-01 | 17.30 | 17.39 | 17.10 | 17.26 | -5.22% | 590,500 |
| 2025-11-28 | 18.20 | 18.21 | 18.04 | 18.21 | -0.27% | 299,900 |
| 2025-11-26 | 18.02 | 18.29 | 18.01 | 18.26 | +2.30% | 352,600 |
| 2025-11-25 | 17.96 | 18.26 | 17.75 | 17.85 | +3.78% | 807,700 |
| 2025-11-24 | 16.60 | 17.26 | 16.55 | 17.20 | +2.75% | 679,800 |
| 2025-11-21 | 16.55 | 16.82 | 16.46 | 16.74 | +0.06% | 427,000 |
| 2025-11-20 | 17.17 | 17.35 | 16.70 | 16.73 | +0.90% | 593,500 |
| 2025-11-19 | 16.23 | 16.59 | 16.18 | 16.58 | -2.98% | 489,700 |
| 2025-11-18 | 16.98 | 17.16 | 16.76 | 17.09 | +1.06% | 477,000 |
| 2025-11-17 | 16.86 | 17.11 | 16.84 | 16.91 | +2.42% | 460,700 |
| 2025-11-14 | 16.32 | 16.64 | 16.29 | 16.51 | -0.72% | 344,200 |
| 2025-11-13 | 16.77 | 16.90 | 16.61 | 16.63 | +1.96% | 348,300 |
| 2025-11-12 | 16.36 | 16.40 | 16.01 | 16.31 | -2.51% | 372,900 |
| 2025-11-11 | 16.99 | 17.00 | 16.69 | 16.73 | +4.50% | 640,100 |
| 2025-11-10 | 16.01 | 16.13 | 15.95 | 16.01 | +4.91% | 434,900 |
| 2025-11-07 | 15.19 | 15.26 | 14.95 | 15.26 | -4.09% | 504,800 |
| 2025-11-06 | 16.03 | 16.10 | 15.91 | 15.91 | +3.31% | 482,500 |
| 2025-11-05 | 15.18 | 15.43 | 15.15 | 15.40 | -1.28% | 491,300 |
| 2025-11-04 | 15.50 | 15.72 | 15.49 | 15.60 | -2.26% | 327,000 |
| 2025-11-03 | 15.99 | 15.99 | 15.74 | 15.96 | +5.91% | 633,100 |
| 2025-10-31 | 15.02 | 15.07 | 14.91 | 15.07 | +0.60% | 303,000 |
| 2025-10-30 | 15.16 | 15.20 | 14.87 | 14.98 | -6.32% | 456,000 |
| 2025-10-29 | 16.12 | 16.25 | 15.89 | 15.99 | +2.70% | 448,200 |
| 2025-10-28 | 15.31 | 15.61 | 15.31 | 15.57 | +3.32% | 389,100 |
| 2025-10-27 | 15.29 | 15.29 | 14.97 | 15.07 | -0.99% | 514,800 |
| 2025-10-24 | 15.12 | 15.23 | 15.09 | 15.22 | +2.84% | 257,300 |
| 2025-10-23 | 14.82 | 14.87 | 14.69 | 14.80 | -3.58% | 403,200 |
| 2025-10-22 | 15.33 | 15.42 | 15.23 | 15.35 | +0.20% | 387,400 |
| 2025-10-21 | 15.45 | 15.45 | 15.27 | 15.32 | +1.52% | 561,800 |
| 2025-10-20 | 15.08 | 15.10 | 14.86 | 15.09 | -1.44% | 552,400 |
| 2025-10-17 | 14.95 | 15.31 | 14.94 | 15.31 | +6.54% | 798,000 |
| 2025-10-16 | 14.33 | 14.41 | 14.27 | 14.37 | +2.20% | 297,900 |
| 2025-10-15 | 13.89 | 14.06 | 13.85 | 14.06 | +3.84% | 322,600 |
| 2025-10-14 | 13.14 | 13.63 | 13.12 | 13.54 | +6.61% | 546,000 |
| 2025-10-13 | 12.73 | 12.73 | 12.63 | 12.70 | +1.52% | 296,000 |
| 2025-10-10 | 12.64 | 12.72 | 12.49 | 12.51 | -0.95% | 267,100 |
| 2025-10-09 | 12.75 | 12.75 | 12.61 | 12.63 | -0.79% | 255,600 |
| 2025-10-08 | 12.73 | 12.73 | 12.58 | 12.73 | +0.24% | 287,400 |
| 2025-10-07 | 12.78 | 12.78 | 12.70 | 12.70 | -0.55% | 227,600 |
| 2025-10-06 | 12.77 | 12.85 | 12.73 | 12.77 | -0.08% | 234,500 |
| 2025-10-03 | 12.82 | 12.85 | 12.77 | 12.78 | +0.24% | 205,700 |
| 2025-10-02 | 12.86 | 12.86 | 12.70 | 12.75 | -0.78% | 279,600 |
| 2025-10-01 | 12.85 | 12.91 | 12.83 | 12.85 | -1.53% | 308,400 |
| 2025-09-30 | 12.94 | 13.05 | 12.94 | 13.05 | -1.58% | 355,800 |
| 2025-09-29 | 13.28 | 13.30 | 13.20 | 13.26 | +2.08% | 243,000 |
| 2025-09-26 | 13.00 | 13.05 | 12.93 | 12.99 | +0.39% | 223,900 |
| 2025-09-25 | 12.91 | 12.96 | 12.83 | 12.94 | -2.85% | 572,100 |
| 2025-09-24 | 13.37 | 13.37 | 13.19 | 13.32 | -0.89% | 1,211,000 |
| 2025-09-23 | 13.34 | 13.47 | 13.32 | 13.44 | +1.51% | 376,500 |
| 2025-09-22 | 12.93 | 13.25 | 12.92 | 13.24 | +0.99% | 532,100 |
| 2025-09-19 | 12.88 | 13.23 | 12.80 | 13.11 | -0.76% | 1,581,500 |
| 2025-09-18 | 13.26 | 13.35 | 13.16 | 13.21 | -2.00% | 271,200 |
| 2025-09-17 | 13.46 | 13.55 | 13.43 | 13.48 | +0.22% | 236,600 |
| 2025-09-16 | 13.44 | 13.54 | 13.37 | 13.45 | -0.22% | 258,900 |
| 2025-09-15 | 13.47 | 13.49 | 13.35 | 13.48 | +0.52% | 299,400 |
| 2025-09-12 | 13.38 | 13.41 | 13.32 | 13.41 | -2.33% | 318,100 |
| 2025-09-11 | 13.67 | 13.76 | 13.64 | 13.73 | -2.56% | 241,200 |
| 2025-09-10 | 13.91 | 14.13 | 13.91 | 14.09 | +1.88% | 448,000 |
| 2025-09-09 | 13.70 | 13.86 | 13.69 | 13.83 | +1.39% | 177,000 |
| 2025-09-08 | 13.59 | 13.71 | 13.57 | 13.64 | +2.02% | 215,800 |
| 2025-09-05 | 13.48 | 13.49 | 13.32 | 13.37 | -1.18% | 476,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+17.28%). 가장 약한 달: 3월 (-12.58%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Korea Electric Power Corp ADR (KEP)의 최근 종가는 얼마입니까?
2026-09-02 기준 11.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
KEP의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 23.41, 최저 11.16 (2026-09-02 기준).
Korea Electric Power Corp ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KEP의 가장 강한 달은 10월(평균 +17.28%), 가장 약한 달은 3월(평균 -12.58%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.