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 | ₩50,461 | ₩51,065 | ₩50,448 | ₩50,649 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,930 | ₩51,561 | ₩50,689 | ₩50,984 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,206 | ₩50,367 | ₩49,147 | ₩49,522 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,208 | ₩49,603 | ₩48,208 | ₩49,469 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,375 | ₩49,817 | ₩48,932 | ₩49,026 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,812 | ₩49,938 | ₩48,302 | ₩49,844 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,388 | ₩50,515 | ₩49,388 | ₩50,407 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,455 | ₩49,589 | ₩49,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,227 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,235 | ₩48,731 | ₩47,940 | ₩47,940 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,871 | ₩50,287 | ₩48,611 | ₩49,308 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,804 | ₩49,978 | ₩48,704 | ₩48,986 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩50,005 | ₩51,400 | ₩49,750 | ₩50,448 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,946 | ₩49,831 | ₩48,946 | ₩49,724 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,074 | ₩48,892 | ₩47,873 | ₩48,074 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,879 | ₩48,973 | ₩48,128 | ₩48,691 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,474 | ₩50,649 | ₩49,777 | ₩49,777 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,884 | ₩50,515 | ₩49,831 | ₩50,086 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,507 | ₩51,547 | ₩49,911 | ₩50,743 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,212 | ₩52,298 | ₩51,212 | ₩52,285 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,427 | ₩51,802 | ₩50,139 | ₩50,501 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,858 | ₩50,260 | ₩49,670 | ₩49,858 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,179 | ₩51,386 | ₩49,777 | ₩51,386 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,316 | ₩48,825 | ₩48,208 | ₩48,785 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,363 | ₩47,712 | ₩46,894 | ₩47,699 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,701 | ₩46,639 | ₩45,285 | ₩46,384 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,519 | ₩46,760 | ₩46,197 | ₩46,331 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,143 | ₩46,586 | ₩45,955 | ₩46,452 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,339 | ₩46,505 | ₩45,030 | ₩46,452 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,252 | ₩44,574 | ₩44,212 | ₩44,252 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,871 | ₩43,300 | ₩42,831 | ₩43,233 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,563 | ₩43,448 | ₩42,429 | ₩43,233 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,892 | ₩43,086 | ₩41,892 | ₩42,509 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,871 | ₩43,059 | ₩42,174 | ₩42,174 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,413 | ₩44,413 | ₩43,689 | ₩43,716 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,950 | ₩44,950 | ₩44,641 | ₩44,668 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,547 | ₩44,695 | ₩44,319 | ₩44,614 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,743 | ₩44,172 | ₩43,555 | ₩43,703 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,783 | ₩43,931 | ₩43,461 | ₩43,609 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,603 | ₩43,434 | ₩42,509 | ₩43,354 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,624 | ₩42,268 | ₩41,530 | ₩42,120 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,490 | ₩42,227 | ₩41,490 | ₩41,839 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩42,026 | ₩42,348 | ₩41,906 | ₩42,308 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,691 | ₩42,335 | ₩41,396 | ₩42,335 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,793 | ₩41,973 | ₩40,793 | ₩41,798 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,318 | ₩39,988 | ₩39,318 | ₩39,465 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,781 | ₩39,653 | ₩38,781 | ₩39,613 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,084 | ₩38,620 | ₩38,084 | ₩38,298 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,540 | ₩38,808 | ₩38,245 | ₩38,392 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,961 | ₩40,176 | ₩39,599 | ₩40,109 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩42,013 | ₩42,214 | ₩41,664 | ₩41,892 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,262 | ₩41,678 | ₩41,262 | ₩41,423 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,342 | ₩42,080 | ₩41,342 | ₩42,053 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,216 | ₩40,484 | ₩39,076 | ₩39,425 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,436 | ₩41,436 | ₩40,565 | ₩40,618 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,434 | ₩43,434 | ₩42,616 | ₩43,193 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,931 | ₩44,588 | ₩43,837 | ₩43,971 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,147 | ₩42,522 | ₩42,013 | ₩42,375 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,664 | ₩41,731 | ₩41,503 | ₩41,704 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,565 | ₩41,195 | ₩40,471 | ₩40,994 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,296 | ₩40,766 | ₩40,068 | ₩40,632 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,841 | ₩39,841 | ₩39,438 | ₩39,438 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,653 | ₩39,867 | ₩39,143 | ₩39,867 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,586 | ₩39,787 | ₩38,862 | ₩39,599 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,454 | ₩39,116 | ₩37,400 | ₩38,902 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,542 | ₩36,743 | ₩36,166 | ₩36,394 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,132 | ₩37,132 | ₩36,434 | ₩36,448 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩37,024 | ₩38,137 | ₩36,931 | ₩37,534 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,187 | ₩36,206 | ₩35,187 | ₩36,086 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,933 | ₩35,053 | ₩34,812 | ₩35,000 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,262 | ₩34,705 | ₩34,182 | ₩34,584 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,865 | ₩34,865 | ₩34,463 | ₩34,477 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,362 | ₩35,402 | ₩34,946 | ₩35,160 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,067 | ₩35,281 | ₩34,959 | ₩35,120 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,758 | ₩34,758 | ₩34,423 | ₩34,678 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,919 | ₩35,885 | ₩34,919 | ₩35,751 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,959 | ₩35,201 | ₩34,772 | ₩34,865 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,898 | ₩36,139 | ₩35,804 | ₩36,059 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,448 | ₩36,475 | ₩36,046 | ₩36,287 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,233 | ₩36,850 | ₩35,751 | ₩36,837 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,092 | ₩38,258 | ₩36,743 | ₩36,743 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,319 | ₩37,440 | ₩36,636 | ₩37,118 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,164 | ₩38,325 | ₩37,923 | ₩38,325 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,814 | ₩40,337 | ₩39,331 | ₩39,358 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,651 | ₩42,026 | ₩40,122 | ₩40,337 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,436 | ₩42,254 | ₩41,436 | ₩41,785 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,061 | ₩41,141 | ₩40,350 | ₩41,061 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,544 | ₩41,986 | ₩41,517 | ₩41,812 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,517 | ₩41,517 | ₩41,007 | ₩41,101 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩41,999 | ₩41,999 | ₩41,597 | ₩41,932 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,724 | ₩43,072 | ₩42,536 | ₩43,019 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,503 | ₩42,040 | ₩41,503 | ₩42,040 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,785 | ₩42,576 | ₩41,262 | ₩41,704 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,122 | ₩40,524 | ₩39,747 | ₩40,323 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,047 | ₩41,168 | ₩40,122 | ₩40,819 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,444 | ₩40,913 | ₩40,095 | ₩40,417 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,879 | ₩42,241 | ₩41,503 | ₩41,570 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,206 | ₩43,729 | ₩42,590 | ₩43,045 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,896 | ₩45,097 | ₩42,657 | ₩43,421 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,151 | ₩45,218 | ₩43,045 | ₩43,595 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,768 | ₩45,929 | ₩45,325 | ₩45,808 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,534 | ₩46,076 | ₩44,413 | ₩44,896 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,199 | ₩44,789 | ₩44,199 | ₩44,789 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,086 | ₩43,528 | ₩42,965 | ₩43,528 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,360 | ₩44,494 | ₩43,461 | ₩43,542 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,373 | ₩44,762 | ₩44,266 | ₩44,588 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,496 | ₩43,609 | ₩42,429 | ₩43,113 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,356 | ₩42,160 | ₩41,275 | ₩41,718 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,203 | ₩42,254 | ₩39,827 | ₩41,879 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,040 | ₩42,093 | ₩41,316 | ₩41,530 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,574 | ₩44,681 | ₩44,266 | ₩44,614 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,306 | ₩45,794 | ₩44,024 | ₩45,499 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,971 | ₩43,971 | ₩43,126 | ₩43,635 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,796 | ₩44,480 | ₩43,716 | ₩44,480 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,078 | ₩44,829 | ₩44,038 | ₩44,601 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,442 | ₩42,697 | ₩42,227 | ₩42,590 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,584 | ₩42,120 | ₩41,584 | ₩41,651 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,927 | ₩41,222 | ₩40,377 | ₩41,047 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,417 | ₩41,879 | ₩40,283 | ₩41,396 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,680 | ₩40,337 | ₩39,680 | ₩40,122 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,205 | ₩39,881 | ₩38,084 | ₩39,733 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,454 | ₩38,218 | ₩37,454 | ₩37,883 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,233 | ₩36,783 | ₩35,388 | ₩36,662 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,795 | ₩39,425 | ₩38,687 | ₩39,103 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,124 | ₩38,808 | ₩38,124 | ₩38,298 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩39,023 | ₩39,036 | ₩38,030 | ₩38,191 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,109 | ₩40,109 | ₩38,982 | ₩39,036 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,285 | ₩38,795 | ₩37,883 | ₩37,963 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,969 | ₩39,385 | ₩37,869 | ₩38,593 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,823 | ₩38,674 | ₩36,770 | ₩38,365 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,450 | ₩42,067 | ₩40,417 | ₩40,846 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,886 | ₩41,436 | ₩40,471 | ₩41,007 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,289 | ₩41,289 | ₩39,358 | ₩40,739 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,714 | ₩38,754 | ₩38,097 | ₩38,580 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,860 | ₩40,860 | ₩39,331 | ₩39,519 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,181 | ₩41,383 | ₩40,739 | ₩41,074 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,296 | ₩40,954 | ₩39,961 | ₩40,699 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,197 | ₩39,854 | ₩39,023 | ₩39,425 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,065 | ₩38,231 | ₩36,984 | ₩38,084 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,821 | ₩39,183 | ₩38,339 | ₩38,808 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,634 | ₩38,634 | ₩36,488 | ₩37,467 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,095 | ₩41,208 | ₩39,867 | ₩40,752 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,739 | ₩41,141 | ₩38,875 | ₩39,773 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,613 | ₩40,471 | ₩39,076 | ₩40,310 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,231 | ₩38,567 | ₩37,869 | ₩38,553 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,936 | ₩38,111 | ₩36,984 | ₩37,185 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,373 | ₩38,365 | ₩37,172 | ₩38,298 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,534 | ₩38,339 | ₩36,528 | ₩38,191 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,611 | ₩35,925 | ₩33,551 | ₩35,925 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,342 | ₩34,490 | ₩31,889 | ₩34,450 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,850 | ₩37,601 | ₩32,049 | ₩33,444 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,195 | ₩34,839 | ₩33,793 | ₩34,410 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,902 | ₩32,841 | ₩31,754 | ₩32,197 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,722 | ₩31,124 | ₩30,561 | ₩31,097 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,969 | ₩31,969 | ₩29,877 | ₩30,735 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,823 | ₩29,998 | ₩29,126 | ₩29,716 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,463 | ₩27,584 | ₩27,262 | ₩27,517 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,390 | ₩27,262 | ₩26,390 | ₩26,860 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,887 | ₩26,954 | ₩26,712 | ₩26,820 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,115 | ₩27,115 | ₩26,766 | ₩27,034 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,302 | ₩27,383 | ₩26,927 | ₩27,101 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩26,994 | ₩27,208 | ₩26,860 | ₩27,034 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,913 | ₩27,141 | ₩26,846 | ₩27,141 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,149 | ₩26,618 | ₩26,109 | ₩26,605 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,505 | ₩25,626 | ₩25,264 | ₩25,465 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,572 | ₩25,760 | ₩25,465 | ₩25,626 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,176 | ₩26,176 | ₩25,519 | ₩25,693 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,578 | ₩26,578 | ₩26,256 | ₩26,337 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,163 | ₩26,163 | ₩25,948 | ₩26,122 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,733 | ₩26,270 | ₩25,733 | ₩26,122 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,894 | ₩26,337 | ₩25,894 | ₩26,002 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,921 | ₩25,988 | ₩25,666 | ₩25,948 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,908 | ₩26,525 | ₩25,800 | ₩26,176 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,492 | ₩26,028 | ₩25,492 | ₩26,028 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,680 | ₩25,680 | ₩25,184 | ₩25,412 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,088 | ₩27,302 | ₩26,659 | ₩27,222 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,048 | ₩27,048 | ₩26,511 | ₩26,873 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩26,015 | ₩26,109 | ₩25,881 | ₩26,028 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,304 | ₩25,881 | ₩25,304 | ₩25,881 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,224 | ₩25,412 | ₩25,117 | ₩25,210 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,277 | ₩25,304 | ₩25,157 | ₩25,224 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,902 | ₩24,902 | ₩24,567 | ₩24,607 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,050 | ₩25,117 | ₩24,956 | ₩25,117 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,352 | ₩24,781 | ₩24,352 | ₩24,486 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,218 | ₩24,218 | ₩24,017 | ₩24,097 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,936 | ₩23,963 | ₩23,802 | ₩23,802 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,701 | ₩24,822 | ₩23,936 | ₩24,138 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,272 | ₩24,594 | ₩24,272 | ₩24,540 | +1.10% | 1.8만 |
|---|
| 2026.01.12 | ₩23,722 | ₩24,044 | ₩23,588 | ₩23,977 | +1.07% | 1.4만 |
|---|
| 2026.01.09 | ₩23,749 | ₩23,936 | ₩23,601 | ₩23,601 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,172 | ₩23,749 | ₩23,118 | ₩23,749 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,078 | ₩23,078 | ₩22,823 | ₩22,998 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,601 | ₩23,601 | ₩23,038 | ₩23,065 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,320 | ₩23,574 | ₩23,279 | ₩23,481 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,279 | ₩23,333 | ₩23,118 | ₩23,333 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,762 | ₩23,762 | ₩23,360 | ₩23,427 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,896 | ₩23,936 | ₩23,735 | ₩23,735 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,682 | ₩23,829 | ₩23,655 | ₩23,655 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,668 | ₩23,668 | ₩23,266 | ₩23,360 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,883 | ₩23,883 | ₩23,762 | ₩23,776 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,588 | ₩23,896 | ₩23,561 | ₩23,896 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,481 | ₩23,574 | ₩23,400 | ₩23,561 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,990 | ₩24,071 | ₩23,910 | ₩24,071 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,124 | ₩24,138 | ₩23,829 | ₩23,856 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,017 | ₩24,272 | ₩23,896 | ₩24,272 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,923 | ₩23,923 | ₩23,668 | ₩23,709 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,433 | ₩24,433 | ₩24,191 | ₩24,299 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,620 | ₩24,674 | ₩24,473 | ₩24,513 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,701 | ₩24,862 | ₩24,567 | ₩24,835 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩24,996 | ₩25,345 | ₩24,929 | ₩25,304 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,184 | ₩25,251 | ₩25,063 | ₩25,063 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,586 | ₩25,586 | ₩25,291 | ₩25,318 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,961 | ₩26,095 | ₩25,935 | ₩25,948 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,425 | ₩25,774 | ₩25,425 | ₩25,733 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,479 | ₩25,599 | ₩25,479 | ₩25,546 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,371 | ₩25,572 | ₩25,264 | ₩25,304 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,452 | ₩25,680 | ₩25,452 | ₩25,599 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,331 | ₩25,532 | ₩25,331 | ₩25,532 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,929 | ₩25,210 | ₩24,929 | ₩25,210 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,808 | ₩25,063 | ₩24,714 | ₩25,050 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,103 | ₩25,492 | ₩25,063 | ₩25,492 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,251 | ₩25,277 | ₩25,090 | ₩25,224 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,988 | ₩26,002 | ₩25,519 | ₩25,572 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,854 | ₩25,935 | ₩25,747 | ₩25,935 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,948 | ₩26,484 | ₩25,935 | ₩26,444 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,095 | ₩26,109 | ₩25,988 | ₩25,988 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,948 | ₩26,230 | ₩25,948 | ₩26,042 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,774 | ₩25,800 | ₩25,586 | ₩25,613 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,028 | ₩26,028 | ₩25,626 | ₩25,666 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,216 | ₩26,498 | ₩26,216 | ₩26,417 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,841 | ₩25,961 | ₩25,707 | ₩25,961 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,814 | ₩25,814 | ₩25,707 | ₩25,787 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,613 | ₩25,787 | ₩25,505 | ₩25,787 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,720 | ₩25,908 | ₩25,519 | ₩25,546 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,640 | ₩25,935 | ₩25,640 | ₩25,787 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,747 | ₩25,935 | ₩25,693 | ₩25,814 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,626 | ₩25,707 | ₩25,519 | ₩25,666 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,251 | ₩25,559 | ₩25,251 | ₩25,465 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,465 | ₩25,479 | ₩25,398 | ₩25,425 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,345 | ₩25,345 | ₩25,130 | ₩25,157 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,653 | ₩25,774 | ₩25,559 | ₩25,586 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,586 | ₩25,787 | ₩25,572 | ₩25,572 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,465 | ₩25,653 | ₩25,465 | ₩25,586 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,674 | ₩24,982 | ₩24,634 | ₩24,929 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,191 | ₩24,312 | ₩24,030 | ₩24,312 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩24,004 | ₩24,218 | ₩23,977 | ₩24,218 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩24,004 | ₩24,164 | ₩23,977 | ₩24,124 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,325 | ₩24,325 | ₩23,896 | ₩23,950 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,339 | ₩24,339 | ₩24,164 | ₩24,258 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,258 | ₩24,366 | ₩24,124 | ₩24,245 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,594 | ₩24,741 | ₩24,580 | ₩24,674 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,754 | ₩24,754 | ₩24,352 | ₩24,352 | -1.63% | 6.6천 |
|---|