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 | ₩50,425 | ₩51,028 | ₩50,412 | ₩50,613 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,894 | ₩51,524 | ₩50,653 | ₩50,948 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,170 | ₩50,331 | ₩49,112 | ₩49,487 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,174 | ₩49,567 | ₩48,174 | ₩49,433 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,340 | ₩49,782 | ₩48,897 | ₩48,991 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,777 | ₩49,902 | ₩48,268 | ₩49,809 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,353 | ₩50,479 | ₩49,353 | ₩50,371 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,420 | ₩49,554 | ₩48,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,192 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,201 | ₩48,696 | ₩47,906 | ₩47,906 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,835 | ₩50,251 | ₩48,576 | ₩49,273 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,768 | ₩49,943 | ₩48,670 | ₩48,951 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩49,969 | ₩51,363 | ₩49,715 | ₩50,412 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,911 | ₩49,795 | ₩48,911 | ₩49,688 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,040 | ₩48,857 | ₩47,839 | ₩48,040 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,844 | ₩48,938 | ₩48,093 | ₩48,656 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,438 | ₩50,613 | ₩49,742 | ₩49,742 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,849 | ₩50,479 | ₩49,795 | ₩50,050 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,470 | ₩51,510 | ₩49,876 | ₩50,706 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,175 | ₩52,261 | ₩51,175 | ₩52,247 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,390 | ₩51,765 | ₩50,103 | ₩50,465 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,822 | ₩50,224 | ₩49,634 | ₩49,822 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,144 | ₩51,350 | ₩49,742 | ₩51,350 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,281 | ₩48,790 | ₩48,174 | ₩48,750 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,330 | ₩47,678 | ₩46,861 | ₩47,665 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,668 | ₩46,606 | ₩45,252 | ₩46,351 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,485 | ₩46,726 | ₩46,164 | ₩46,298 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,110 | ₩46,552 | ₩45,922 | ₩46,418 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,306 | ₩46,472 | ₩44,998 | ₩46,418 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,221 | ₩44,542 | ₩44,180 | ₩44,221 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,840 | ₩43,269 | ₩42,800 | ₩43,202 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,532 | ₩43,417 | ₩42,398 | ₩43,202 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,862 | ₩43,055 | ₩41,862 | ₩42,479 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,840 | ₩43,028 | ₩42,144 | ₩42,144 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,381 | ₩44,381 | ₩43,658 | ₩43,685 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,917 | ₩44,917 | ₩44,609 | ₩44,636 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,515 | ₩44,663 | ₩44,288 | ₩44,582 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,711 | ₩44,140 | ₩43,524 | ₩43,671 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,752 | ₩43,899 | ₩43,430 | ₩43,577 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,572 | ₩43,403 | ₩42,479 | ₩43,323 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,594 | ₩42,237 | ₩41,500 | ₩42,090 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,460 | ₩42,197 | ₩41,460 | ₩41,809 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩41,996 | ₩42,318 | ₩41,876 | ₩42,278 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,661 | ₩42,304 | ₩41,366 | ₩42,304 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,763 | ₩41,943 | ₩40,763 | ₩41,768 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,289 | ₩39,959 | ₩39,289 | ₩39,437 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,753 | ₩39,624 | ₩38,753 | ₩39,584 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,057 | ₩38,593 | ₩38,057 | ₩38,271 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,512 | ₩38,780 | ₩38,217 | ₩38,365 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,933 | ₩40,147 | ₩39,571 | ₩40,080 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩41,983 | ₩42,184 | ₩41,634 | ₩41,862 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,232 | ₩41,648 | ₩41,232 | ₩41,393 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,313 | ₩42,050 | ₩41,313 | ₩42,023 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,187 | ₩40,455 | ₩39,048 | ₩39,397 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,407 | ₩41,407 | ₩40,536 | ₩40,589 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,403 | ₩43,403 | ₩42,586 | ₩43,162 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,899 | ₩44,556 | ₩43,805 | ₩43,939 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,117 | ₩42,492 | ₩41,983 | ₩42,345 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,634 | ₩41,701 | ₩41,474 | ₩41,675 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,536 | ₩41,165 | ₩40,442 | ₩40,964 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,268 | ₩40,737 | ₩40,040 | ₩40,603 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,812 | ₩39,812 | ₩39,410 | ₩39,410 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,624 | ₩39,839 | ₩39,115 | ₩39,839 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,557 | ₩39,758 | ₩38,834 | ₩39,571 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,427 | ₩39,088 | ₩37,373 | ₩38,874 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,516 | ₩36,717 | ₩36,140 | ₩36,368 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,105 | ₩37,105 | ₩36,408 | ₩36,422 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩36,998 | ₩38,110 | ₩36,904 | ₩37,507 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,162 | ₩36,181 | ₩35,162 | ₩36,060 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,908 | ₩35,028 | ₩34,787 | ₩34,975 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,238 | ₩34,680 | ₩34,157 | ₩34,559 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,841 | ₩34,841 | ₩34,439 | ₩34,452 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,336 | ₩35,377 | ₩34,921 | ₩35,135 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,042 | ₩35,256 | ₩34,934 | ₩35,095 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,733 | ₩34,733 | ₩34,398 | ₩34,653 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,894 | ₩35,859 | ₩34,894 | ₩35,725 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,934 | ₩35,176 | ₩34,747 | ₩34,841 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,872 | ₩36,114 | ₩35,779 | ₩36,033 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,422 | ₩36,449 | ₩36,020 | ₩36,261 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,207 | ₩36,824 | ₩35,725 | ₩36,810 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,065 | ₩38,231 | ₩36,717 | ₩36,717 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,293 | ₩37,413 | ₩36,609 | ₩37,092 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,137 | ₩38,298 | ₩37,896 | ₩38,298 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,785 | ₩40,308 | ₩39,303 | ₩39,330 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,621 | ₩41,996 | ₩40,093 | ₩40,308 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,407 | ₩42,224 | ₩41,407 | ₩41,755 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,031 | ₩41,112 | ₩40,321 | ₩41,031 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,514 | ₩41,956 | ₩41,487 | ₩41,782 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,487 | ₩41,487 | ₩40,978 | ₩41,072 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩41,969 | ₩41,969 | ₩41,567 | ₩41,902 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,693 | ₩43,041 | ₩42,505 | ₩42,988 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,474 | ₩42,010 | ₩41,474 | ₩42,010 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,755 | ₩42,546 | ₩41,232 | ₩41,675 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,093 | ₩40,495 | ₩39,718 | ₩40,294 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,018 | ₩41,139 | ₩40,093 | ₩40,790 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,415 | ₩40,884 | ₩40,067 | ₩40,388 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,849 | ₩42,211 | ₩41,474 | ₩41,541 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,175 | ₩43,698 | ₩42,559 | ₩43,015 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,864 | ₩45,065 | ₩42,626 | ₩43,390 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,118 | ₩45,185 | ₩43,015 | ₩43,564 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,735 | ₩45,896 | ₩45,293 | ₩45,775 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,502 | ₩46,043 | ₩44,381 | ₩44,864 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,167 | ₩44,757 | ₩44,167 | ₩44,757 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,055 | ₩43,497 | ₩42,934 | ₩43,497 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,328 | ₩44,462 | ₩43,430 | ₩43,510 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,341 | ₩44,730 | ₩44,234 | ₩44,556 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,465 | ₩43,577 | ₩42,398 | ₩43,082 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,326 | ₩42,130 | ₩41,246 | ₩41,688 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,174 | ₩42,224 | ₩39,799 | ₩41,849 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,010 | ₩42,063 | ₩41,286 | ₩41,500 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,542 | ₩44,649 | ₩44,234 | ₩44,582 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,274 | ₩45,762 | ₩43,993 | ₩45,467 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,939 | ₩43,939 | ₩43,095 | ₩43,604 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,765 | ₩44,448 | ₩43,685 | ₩44,448 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,046 | ₩44,797 | ₩44,006 | ₩44,569 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,412 | ₩42,666 | ₩42,197 | ₩42,559 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,554 | ₩42,090 | ₩41,554 | ₩41,621 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,897 | ₩41,192 | ₩40,348 | ₩41,018 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,388 | ₩41,849 | ₩40,254 | ₩41,366 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,651 | ₩40,308 | ₩39,651 | ₩40,093 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,177 | ₩39,852 | ₩38,057 | ₩39,705 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,427 | ₩38,191 | ₩37,427 | ₩37,856 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,207 | ₩36,757 | ₩35,363 | ₩36,636 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,767 | ₩39,397 | ₩38,660 | ₩39,075 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,097 | ₩38,780 | ₩38,097 | ₩38,271 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩38,995 | ₩39,008 | ₩38,003 | ₩38,164 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,080 | ₩40,080 | ₩38,954 | ₩39,008 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,258 | ₩38,767 | ₩37,856 | ₩37,936 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,941 | ₩39,356 | ₩37,842 | ₩38,566 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,797 | ₩38,646 | ₩36,743 | ₩38,338 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,420 | ₩42,036 | ₩40,388 | ₩40,817 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,857 | ₩41,407 | ₩40,442 | ₩40,978 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,259 | ₩41,259 | ₩39,330 | ₩40,710 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,686 | ₩38,727 | ₩38,070 | ₩38,552 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,830 | ₩40,830 | ₩39,303 | ₩39,490 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,152 | ₩41,353 | ₩40,710 | ₩41,045 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,268 | ₩40,924 | ₩39,933 | ₩40,670 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,169 | ₩39,825 | ₩38,995 | ₩39,397 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,038 | ₩38,204 | ₩36,958 | ₩38,057 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,794 | ₩39,155 | ₩38,311 | ₩38,780 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,606 | ₩38,606 | ₩36,462 | ₩37,440 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,067 | ₩41,179 | ₩39,839 | ₩40,723 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,710 | ₩41,112 | ₩38,847 | ₩39,745 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,584 | ₩40,442 | ₩39,048 | ₩40,281 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,204 | ₩38,539 | ₩37,842 | ₩38,526 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,909 | ₩38,083 | ₩36,958 | ₩37,159 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,346 | ₩38,338 | ₩37,145 | ₩38,271 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,507 | ₩38,311 | ₩36,502 | ₩38,164 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,586 | ₩35,899 | ₩33,527 | ₩35,899 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,318 | ₩34,465 | ₩31,866 | ₩34,425 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,824 | ₩37,574 | ₩32,026 | ₩33,420 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,171 | ₩34,814 | ₩33,769 | ₩34,385 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,879 | ₩32,817 | ₩31,732 | ₩32,174 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,700 | ₩31,102 | ₩30,539 | ₩31,075 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,946 | ₩31,946 | ₩29,856 | ₩30,713 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,802 | ₩29,976 | ₩29,105 | ₩29,695 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,444 | ₩27,564 | ₩27,243 | ₩27,497 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,372 | ₩27,243 | ₩26,372 | ₩26,841 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,867 | ₩26,934 | ₩26,693 | ₩26,800 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,095 | ₩27,095 | ₩26,747 | ₩27,015 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,283 | ₩27,363 | ₩26,908 | ₩27,082 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩26,975 | ₩27,189 | ₩26,841 | ₩27,015 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,894 | ₩27,122 | ₩26,827 | ₩27,122 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,130 | ₩26,599 | ₩26,090 | ₩26,586 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,487 | ₩25,608 | ₩25,246 | ₩25,447 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,554 | ₩25,742 | ₩25,447 | ₩25,608 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,157 | ₩26,157 | ₩25,501 | ₩25,675 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,559 | ₩26,559 | ₩26,238 | ₩26,318 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,144 | ₩26,144 | ₩25,929 | ₩26,104 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,715 | ₩26,251 | ₩25,715 | ₩26,104 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,876 | ₩26,318 | ₩25,876 | ₩25,983 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,903 | ₩25,970 | ₩25,648 | ₩25,929 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,889 | ₩26,506 | ₩25,782 | ₩26,157 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,474 | ₩26,010 | ₩25,474 | ₩26,010 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,661 | ₩25,661 | ₩25,166 | ₩25,393 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,068 | ₩27,283 | ₩26,640 | ₩27,202 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,028 | ₩27,028 | ₩26,492 | ₩26,854 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩25,996 | ₩26,090 | ₩25,862 | ₩26,010 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,286 | ₩25,862 | ₩25,286 | ₩25,862 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,206 | ₩25,393 | ₩25,099 | ₩25,192 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,259 | ₩25,286 | ₩25,139 | ₩25,206 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,884 | ₩24,884 | ₩24,549 | ₩24,589 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,032 | ₩25,099 | ₩24,938 | ₩25,099 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,335 | ₩24,764 | ₩24,335 | ₩24,469 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,201 | ₩24,201 | ₩24,000 | ₩24,080 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,919 | ₩23,946 | ₩23,785 | ₩23,785 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,683 | ₩24,804 | ₩23,919 | ₩24,120 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,254 | ₩24,576 | ₩24,254 | ₩24,522 | +1.10% | 1.8만 |
|---|
| 2026.01.12 | ₩23,705 | ₩24,027 | ₩23,571 | ₩23,960 | +1.07% | 1.4만 |
|---|
| 2026.01.09 | ₩23,732 | ₩23,919 | ₩23,584 | ₩23,584 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,156 | ₩23,732 | ₩23,102 | ₩23,732 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,062 | ₩23,062 | ₩22,807 | ₩22,981 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,584 | ₩23,584 | ₩23,022 | ₩23,048 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,303 | ₩23,558 | ₩23,263 | ₩23,464 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,263 | ₩23,316 | ₩23,102 | ₩23,316 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,745 | ₩23,745 | ₩23,343 | ₩23,410 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,879 | ₩23,919 | ₩23,718 | ₩23,718 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,665 | ₩23,812 | ₩23,638 | ₩23,638 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,651 | ₩23,651 | ₩23,249 | ₩23,343 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,866 | ₩23,866 | ₩23,745 | ₩23,759 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,571 | ₩23,879 | ₩23,544 | ₩23,879 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,464 | ₩23,558 | ₩23,383 | ₩23,544 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,973 | ₩24,053 | ₩23,893 | ₩24,053 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,107 | ₩24,120 | ₩23,812 | ₩23,839 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,000 | ₩24,254 | ₩23,879 | ₩24,254 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,906 | ₩23,906 | ₩23,651 | ₩23,692 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,415 | ₩24,415 | ₩24,174 | ₩24,281 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,603 | ₩24,656 | ₩24,455 | ₩24,496 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,683 | ₩24,844 | ₩24,549 | ₩24,817 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩24,978 | ₩25,326 | ₩24,911 | ₩25,286 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,166 | ₩25,233 | ₩25,045 | ₩25,045 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,568 | ₩25,568 | ₩25,273 | ₩25,300 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,943 | ₩26,077 | ₩25,916 | ₩25,929 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,407 | ₩25,755 | ₩25,407 | ₩25,715 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,460 | ₩25,581 | ₩25,460 | ₩25,527 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,353 | ₩25,554 | ₩25,246 | ₩25,286 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,434 | ₩25,661 | ₩25,434 | ₩25,581 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,313 | ₩25,514 | ₩25,313 | ₩25,514 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,911 | ₩25,192 | ₩24,911 | ₩25,192 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,790 | ₩25,045 | ₩24,697 | ₩25,032 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,085 | ₩25,474 | ₩25,045 | ₩25,474 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,233 | ₩25,259 | ₩25,072 | ₩25,206 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,970 | ₩25,983 | ₩25,501 | ₩25,554 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,836 | ₩25,916 | ₩25,728 | ₩25,916 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,929 | ₩26,465 | ₩25,916 | ₩26,425 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,077 | ₩26,090 | ₩25,970 | ₩25,970 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,929 | ₩26,211 | ₩25,929 | ₩26,023 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,755 | ₩25,782 | ₩25,568 | ₩25,594 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,010 | ₩26,010 | ₩25,608 | ₩25,648 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,197 | ₩26,479 | ₩26,197 | ₩26,398 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,822 | ₩25,943 | ₩25,688 | ₩25,943 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,795 | ₩25,795 | ₩25,688 | ₩25,769 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,594 | ₩25,769 | ₩25,487 | ₩25,769 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,702 | ₩25,889 | ₩25,501 | ₩25,527 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,621 | ₩25,916 | ₩25,621 | ₩25,769 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,728 | ₩25,916 | ₩25,675 | ₩25,795 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,608 | ₩25,688 | ₩25,501 | ₩25,648 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,233 | ₩25,541 | ₩25,233 | ₩25,447 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,447 | ₩25,460 | ₩25,380 | ₩25,407 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,326 | ₩25,326 | ₩25,112 | ₩25,139 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,635 | ₩25,755 | ₩25,541 | ₩25,568 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,568 | ₩25,769 | ₩25,554 | ₩25,554 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,447 | ₩25,635 | ₩25,447 | ₩25,568 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,656 | ₩24,965 | ₩24,616 | ₩24,911 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,174 | ₩24,295 | ₩24,013 | ₩24,295 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩23,986 | ₩24,201 | ₩23,960 | ₩24,201 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩23,986 | ₩24,147 | ₩23,960 | ₩24,107 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,308 | ₩24,308 | ₩23,879 | ₩23,933 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,321 | ₩24,321 | ₩24,147 | ₩24,241 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,241 | ₩24,348 | ₩24,107 | ₩24,228 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,576 | ₩24,723 | ₩24,563 | ₩24,656 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,737 | ₩24,737 | ₩24,335 | ₩24,335 | -1.63% | 6.6천 |
|---|