시장 데이터를 불러오는 중
전체 종목
Invesco DB Energy Fund 과거 주가
Invesco DB Energy Fund · DBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Energy Fund · DBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,474 | ₩51,077 | ₩50,460 | ₩50,662 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,943 | ₩51,574 | ₩50,702 | ₩50,997 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,219 | ₩50,380 | ₩49,159 | ₩49,535 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,220 | ₩49,615 | ₩48,220 | ₩49,481 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,387 | ₩49,830 | ₩48,945 | ₩49,039 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,824 | ₩49,951 | ₩48,314 | ₩49,857 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,401 | ₩50,528 | ₩49,401 | ₩50,420 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,468 | ₩49,602 | ₩49,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,240 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,247 | ₩48,744 | ₩47,952 | ₩47,952 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,884 | ₩50,300 | ₩48,623 | ₩49,320 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,817 | ₩49,991 | ₩48,717 | ₩48,998 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩50,018 | ₩51,413 | ₩49,763 | ₩50,460 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,958 | ₩49,843 | ₩48,958 | ₩49,736 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,086 | ₩48,905 | ₩47,885 | ₩48,086 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,891 | ₩48,985 | ₩48,140 | ₩48,703 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,487 | ₩50,662 | ₩49,790 | ₩49,790 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,897 | ₩50,528 | ₩49,843 | ₩50,098 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,520 | ₩51,560 | ₩49,924 | ₩50,756 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,225 | ₩52,311 | ₩51,225 | ₩52,298 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,440 | ₩51,815 | ₩50,152 | ₩50,514 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,870 | ₩50,273 | ₩49,682 | ₩49,870 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,192 | ₩51,399 | ₩49,790 | ₩51,399 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,328 | ₩48,837 | ₩48,220 | ₩48,797 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,375 | ₩47,724 | ₩46,906 | ₩47,711 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,712 | ₩46,651 | ₩45,296 | ₩46,396 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,530 | ₩46,772 | ₩46,208 | ₩46,343 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,155 | ₩46,597 | ₩45,967 | ₩46,463 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,350 | ₩46,517 | ₩45,042 | ₩46,463 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,264 | ₩44,585 | ₩44,223 | ₩44,264 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,882 | ₩43,311 | ₩42,842 | ₩43,244 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,573 | ₩43,459 | ₩42,439 | ₩43,244 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,903 | ₩43,097 | ₩41,903 | ₩42,520 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,882 | ₩43,070 | ₩42,185 | ₩42,185 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,425 | ₩44,425 | ₩43,700 | ₩43,727 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,961 | ₩44,961 | ₩44,653 | ₩44,679 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,559 | ₩44,706 | ₩44,331 | ₩44,626 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,754 | ₩44,183 | ₩43,566 | ₩43,714 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,794 | ₩43,942 | ₩43,472 | ₩43,620 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,614 | ₩43,445 | ₩42,520 | ₩43,365 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,635 | ₩42,278 | ₩41,541 | ₩42,131 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,500 | ₩42,238 | ₩41,500 | ₩41,849 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩42,037 | ₩42,359 | ₩41,916 | ₩42,319 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,702 | ₩42,345 | ₩41,407 | ₩42,345 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,803 | ₩41,983 | ₩40,803 | ₩41,809 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,328 | ₩39,998 | ₩39,328 | ₩39,475 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,791 | ₩39,663 | ₩38,791 | ₩39,623 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,093 | ₩38,630 | ₩38,093 | ₩38,308 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,550 | ₩38,818 | ₩38,254 | ₩38,402 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,971 | ₩40,186 | ₩39,609 | ₩40,119 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩42,024 | ₩42,225 | ₩41,675 | ₩41,903 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,272 | ₩41,688 | ₩41,272 | ₩41,433 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,353 | ₩42,091 | ₩41,353 | ₩42,064 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,226 | ₩40,494 | ₩39,086 | ₩39,435 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,447 | ₩41,447 | ₩40,575 | ₩40,629 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,445 | ₩43,445 | ₩42,627 | ₩43,204 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,942 | ₩44,599 | ₩43,848 | ₩43,982 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,158 | ₩42,533 | ₩42,024 | ₩42,386 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,675 | ₩41,742 | ₩41,514 | ₩41,715 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,575 | ₩41,205 | ₩40,481 | ₩41,004 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,307 | ₩40,776 | ₩40,079 | ₩40,642 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,851 | ₩39,851 | ₩39,448 | ₩39,448 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,663 | ₩39,877 | ₩39,153 | ₩39,877 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,596 | ₩39,797 | ₩38,871 | ₩39,609 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,463 | ₩39,126 | ₩37,409 | ₩38,912 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,551 | ₩36,752 | ₩36,175 | ₩36,403 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,141 | ₩37,141 | ₩36,444 | ₩36,457 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩37,034 | ₩38,147 | ₩36,940 | ₩37,544 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,196 | ₩36,216 | ₩35,196 | ₩36,095 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,941 | ₩35,062 | ₩34,821 | ₩35,008 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,271 | ₩34,713 | ₩34,190 | ₩34,593 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,874 | ₩34,874 | ₩34,472 | ₩34,485 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,371 | ₩35,411 | ₩34,955 | ₩35,169 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,076 | ₩35,290 | ₩34,968 | ₩35,129 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,767 | ₩34,767 | ₩34,432 | ₩34,687 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,928 | ₩35,894 | ₩34,928 | ₩35,760 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,968 | ₩35,210 | ₩34,780 | ₩34,874 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,907 | ₩36,149 | ₩35,813 | ₩36,068 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,457 | ₩36,484 | ₩36,055 | ₩36,296 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,242 | ₩36,859 | ₩35,760 | ₩36,846 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,101 | ₩38,268 | ₩36,752 | ₩36,752 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,329 | ₩37,450 | ₩36,645 | ₩37,128 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,174 | ₩38,335 | ₩37,933 | ₩38,335 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,824 | ₩40,347 | ₩39,341 | ₩39,368 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,661 | ₩42,037 | ₩40,132 | ₩40,347 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,447 | ₩42,265 | ₩41,447 | ₩41,796 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,071 | ₩41,152 | ₩40,360 | ₩41,071 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,554 | ₩41,997 | ₩41,527 | ₩41,822 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,527 | ₩41,527 | ₩41,018 | ₩41,111 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩42,010 | ₩42,010 | ₩41,608 | ₩41,943 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,734 | ₩43,083 | ₩42,547 | ₩43,030 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,514 | ₩42,050 | ₩41,514 | ₩42,050 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,796 | ₩42,587 | ₩41,272 | ₩41,715 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,132 | ₩40,535 | ₩39,757 | ₩40,333 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,058 | ₩41,179 | ₩40,132 | ₩40,830 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,454 | ₩40,924 | ₩40,105 | ₩40,427 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,889 | ₩42,252 | ₩41,514 | ₩41,581 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,217 | ₩43,740 | ₩42,600 | ₩43,056 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,907 | ₩45,109 | ₩42,667 | ₩43,432 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,162 | ₩45,229 | ₩43,056 | ₩43,606 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,779 | ₩45,940 | ₩45,337 | ₩45,819 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,545 | ₩46,088 | ₩44,425 | ₩44,907 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,210 | ₩44,800 | ₩44,210 | ₩44,800 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,097 | ₩43,539 | ₩42,976 | ₩43,539 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,371 | ₩44,505 | ₩43,472 | ₩43,553 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,384 | ₩44,773 | ₩44,277 | ₩44,599 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,506 | ₩43,620 | ₩42,439 | ₩43,123 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,366 | ₩42,171 | ₩41,286 | ₩41,728 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,213 | ₩42,265 | ₩39,837 | ₩41,889 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,050 | ₩42,104 | ₩41,326 | ₩41,541 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,585 | ₩44,693 | ₩44,277 | ₩44,626 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,317 | ₩45,806 | ₩44,036 | ₩45,511 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,982 | ₩43,982 | ₩43,137 | ₩43,647 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,808 | ₩44,492 | ₩43,727 | ₩44,492 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,089 | ₩44,840 | ₩44,049 | ₩44,612 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,453 | ₩42,708 | ₩42,238 | ₩42,600 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,594 | ₩42,131 | ₩41,594 | ₩41,661 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,937 | ₩41,232 | ₩40,387 | ₩41,058 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,427 | ₩41,889 | ₩40,293 | ₩41,407 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,690 | ₩40,347 | ₩39,690 | ₩40,132 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,214 | ₩39,891 | ₩38,093 | ₩39,743 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,463 | ₩38,228 | ₩37,463 | ₩37,892 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,242 | ₩36,792 | ₩35,397 | ₩36,672 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,804 | ₩39,435 | ₩38,697 | ₩39,113 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,134 | ₩38,818 | ₩38,134 | ₩38,308 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩39,032 | ₩39,046 | ₩38,040 | ₩38,201 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,119 | ₩40,119 | ₩38,992 | ₩39,046 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,295 | ₩38,804 | ₩37,892 | ₩37,973 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,979 | ₩39,395 | ₩37,879 | ₩38,603 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,833 | ₩38,684 | ₩36,779 | ₩38,375 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,460 | ₩42,077 | ₩40,427 | ₩40,857 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,897 | ₩41,447 | ₩40,481 | ₩41,018 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,299 | ₩41,299 | ₩39,368 | ₩40,749 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,724 | ₩38,764 | ₩38,107 | ₩38,590 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,870 | ₩40,870 | ₩39,341 | ₩39,529 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,192 | ₩41,393 | ₩40,749 | ₩41,085 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,307 | ₩40,964 | ₩39,971 | ₩40,709 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,207 | ₩39,864 | ₩39,032 | ₩39,435 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,074 | ₩38,241 | ₩36,994 | ₩38,093 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,831 | ₩39,193 | ₩38,348 | ₩38,818 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,643 | ₩38,643 | ₩36,497 | ₩37,476 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,105 | ₩41,219 | ₩39,877 | ₩40,763 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,749 | ₩41,152 | ₩38,885 | ₩39,784 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,623 | ₩40,481 | ₩39,086 | ₩40,320 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,241 | ₩38,576 | ₩37,879 | ₩38,563 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,946 | ₩38,120 | ₩36,994 | ₩37,195 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,383 | ₩38,375 | ₩37,181 | ₩38,308 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,544 | ₩38,348 | ₩36,538 | ₩38,201 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,619 | ₩35,934 | ₩33,560 | ₩35,934 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,351 | ₩34,499 | ₩31,897 | ₩34,459 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,859 | ₩37,611 | ₩32,058 | ₩33,453 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,204 | ₩34,847 | ₩33,801 | ₩34,418 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,910 | ₩32,849 | ₩31,762 | ₩32,205 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,730 | ₩31,132 | ₩30,569 | ₩31,105 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,977 | ₩31,977 | ₩29,885 | ₩30,743 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,831 | ₩30,005 | ₩29,133 | ₩29,724 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,470 | ₩27,591 | ₩27,269 | ₩27,524 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,397 | ₩27,269 | ₩26,397 | ₩26,867 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,893 | ₩26,961 | ₩26,719 | ₩26,826 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,121 | ₩27,121 | ₩26,773 | ₩27,041 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,309 | ₩27,390 | ₩26,934 | ₩27,108 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩27,001 | ₩27,215 | ₩26,867 | ₩27,041 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,920 | ₩27,148 | ₩26,853 | ₩27,148 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,156 | ₩26,625 | ₩26,115 | ₩26,612 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,512 | ₩25,633 | ₩25,270 | ₩25,472 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,579 | ₩25,767 | ₩25,472 | ₩25,633 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,183 | ₩26,183 | ₩25,525 | ₩25,700 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,585 | ₩26,585 | ₩26,263 | ₩26,344 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,169 | ₩26,169 | ₩25,955 | ₩26,129 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,740 | ₩26,276 | ₩25,740 | ₩26,129 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,901 | ₩26,344 | ₩25,901 | ₩26,008 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,928 | ₩25,995 | ₩25,673 | ₩25,955 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,914 | ₩26,531 | ₩25,807 | ₩26,183 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,498 | ₩26,035 | ₩25,498 | ₩26,035 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,686 | ₩25,686 | ₩25,190 | ₩25,418 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,095 | ₩27,309 | ₩26,665 | ₩27,229 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,054 | ₩27,054 | ₩26,518 | ₩26,880 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩26,022 | ₩26,115 | ₩25,887 | ₩26,035 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,311 | ₩25,887 | ₩25,311 | ₩25,887 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,230 | ₩25,418 | ₩25,123 | ₩25,217 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,284 | ₩25,311 | ₩25,163 | ₩25,230 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,908 | ₩24,908 | ₩24,573 | ₩24,613 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,056 | ₩25,123 | ₩24,962 | ₩25,123 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,358 | ₩24,788 | ₩24,358 | ₩24,493 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,224 | ₩24,224 | ₩24,023 | ₩24,104 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,943 | ₩23,969 | ₩23,808 | ₩23,808 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,707 | ₩24,828 | ₩23,943 | ₩24,144 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,278 | ₩24,600 | ₩24,278 | ₩24,546 | +1.10% | 1.8만 |
|---|
| 2026.01.12 | ₩23,728 | ₩24,050 | ₩23,594 | ₩23,983 | +1.07% | 1.4만 |
|---|
| 2026.01.09 | ₩23,755 | ₩23,943 | ₩23,607 | ₩23,607 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,178 | ₩23,755 | ₩23,124 | ₩23,755 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,084 | ₩23,084 | ₩22,829 | ₩23,004 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,607 | ₩23,607 | ₩23,044 | ₩23,071 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,326 | ₩23,580 | ₩23,285 | ₩23,487 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,285 | ₩23,339 | ₩23,124 | ₩23,339 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,768 | ₩23,768 | ₩23,366 | ₩23,433 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,902 | ₩23,943 | ₩23,741 | ₩23,741 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,688 | ₩23,835 | ₩23,661 | ₩23,661 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,674 | ₩23,674 | ₩23,272 | ₩23,366 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,889 | ₩23,889 | ₩23,768 | ₩23,782 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,594 | ₩23,902 | ₩23,567 | ₩23,902 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,487 | ₩23,580 | ₩23,406 | ₩23,567 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,996 | ₩24,077 | ₩23,916 | ₩24,077 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,130 | ₩24,144 | ₩23,835 | ₩23,862 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,023 | ₩24,278 | ₩23,902 | ₩24,278 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,929 | ₩23,929 | ₩23,674 | ₩23,715 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,439 | ₩24,439 | ₩24,197 | ₩24,305 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,627 | ₩24,680 | ₩24,479 | ₩24,519 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,707 | ₩24,868 | ₩24,573 | ₩24,841 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩25,002 | ₩25,351 | ₩24,935 | ₩25,311 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,190 | ₩25,257 | ₩25,069 | ₩25,069 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,592 | ₩25,592 | ₩25,297 | ₩25,324 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,968 | ₩26,102 | ₩25,941 | ₩25,955 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,431 | ₩25,780 | ₩25,431 | ₩25,740 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,485 | ₩25,606 | ₩25,485 | ₩25,552 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,378 | ₩25,579 | ₩25,270 | ₩25,311 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,458 | ₩25,686 | ₩25,458 | ₩25,606 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,338 | ₩25,539 | ₩25,338 | ₩25,539 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,935 | ₩25,217 | ₩24,935 | ₩25,217 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,814 | ₩25,069 | ₩24,721 | ₩25,056 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,110 | ₩25,498 | ₩25,069 | ₩25,498 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,257 | ₩25,284 | ₩25,096 | ₩25,230 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,995 | ₩26,008 | ₩25,525 | ₩25,579 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,861 | ₩25,941 | ₩25,753 | ₩25,941 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,955 | ₩26,491 | ₩25,941 | ₩26,451 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,102 | ₩26,115 | ₩25,995 | ₩25,995 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,955 | ₩26,236 | ₩25,955 | ₩26,048 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,780 | ₩25,807 | ₩25,592 | ₩25,619 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,035 | ₩26,035 | ₩25,633 | ₩25,673 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,223 | ₩26,504 | ₩26,223 | ₩26,424 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,847 | ₩25,968 | ₩25,713 | ₩25,968 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,820 | ₩25,820 | ₩25,713 | ₩25,794 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,619 | ₩25,794 | ₩25,512 | ₩25,794 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,727 | ₩25,914 | ₩25,525 | ₩25,552 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,646 | ₩25,941 | ₩25,646 | ₩25,794 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,753 | ₩25,941 | ₩25,700 | ₩25,820 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,633 | ₩25,713 | ₩25,525 | ₩25,673 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,257 | ₩25,566 | ₩25,257 | ₩25,472 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,472 | ₩25,485 | ₩25,405 | ₩25,431 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,351 | ₩25,351 | ₩25,136 | ₩25,163 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,659 | ₩25,780 | ₩25,566 | ₩25,592 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,592 | ₩25,794 | ₩25,579 | ₩25,579 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,472 | ₩25,659 | ₩25,472 | ₩25,592 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,680 | ₩24,989 | ₩24,640 | ₩24,935 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,197 | ₩24,318 | ₩24,036 | ₩24,318 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩24,010 | ₩24,224 | ₩23,983 | ₩24,224 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩24,010 | ₩24,171 | ₩23,983 | ₩24,130 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,332 | ₩24,332 | ₩23,902 | ₩23,956 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,345 | ₩24,345 | ₩24,171 | ₩24,264 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,264 | ₩24,372 | ₩24,130 | ₩24,251 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,600 | ₩24,747 | ₩24,586 | ₩24,680 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,761 | ₩24,761 | ₩24,358 | ₩24,358 | -1.63% | 6.6천 |
|---|