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 | ₩50,475 | ₩51,079 | ₩50,462 | ₩50,663 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,944 | ₩51,575 | ₩50,703 | ₩50,998 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,220 | ₩50,381 | ₩49,160 | ₩49,536 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,222 | ₩49,617 | ₩48,222 | ₩49,482 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,389 | ₩49,831 | ₩48,946 | ₩49,040 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,825 | ₩49,952 | ₩48,315 | ₩49,858 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,402 | ₩50,529 | ₩49,402 | ₩50,421 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,469 | ₩49,603 | ₩49,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,241 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,248 | ₩48,745 | ₩47,953 | ₩47,953 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,885 | ₩50,301 | ₩48,624 | ₩49,321 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,818 | ₩49,992 | ₩48,718 | ₩49,000 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩50,019 | ₩51,414 | ₩49,764 | ₩50,462 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,959 | ₩49,845 | ₩48,959 | ₩49,737 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,087 | ₩48,906 | ₩47,886 | ₩48,087 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,892 | ₩48,986 | ₩48,141 | ₩48,704 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,488 | ₩50,663 | ₩49,791 | ₩49,791 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,898 | ₩50,529 | ₩49,845 | ₩50,099 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,521 | ₩51,561 | ₩49,925 | ₩50,757 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,226 | ₩52,313 | ₩51,226 | ₩52,299 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,441 | ₩51,816 | ₩50,153 | ₩50,515 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,871 | ₩50,274 | ₩49,684 | ₩49,871 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,193 | ₩51,401 | ₩49,791 | ₩51,401 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,329 | ₩48,839 | ₩48,222 | ₩48,798 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,376 | ₩47,725 | ₩46,907 | ₩47,712 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,713 | ₩46,652 | ₩45,297 | ₩46,397 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,531 | ₩46,773 | ₩46,210 | ₩46,344 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,156 | ₩46,599 | ₩45,968 | ₩46,464 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,351 | ₩46,518 | ₩45,043 | ₩46,464 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,265 | ₩44,586 | ₩44,224 | ₩44,265 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,883 | ₩43,312 | ₩42,843 | ₩43,245 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,574 | ₩43,460 | ₩42,440 | ₩43,245 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,904 | ₩43,098 | ₩41,904 | ₩42,521 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,883 | ₩43,071 | ₩42,185 | ₩42,185 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,426 | ₩44,426 | ₩43,701 | ₩43,728 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,962 | ₩44,962 | ₩44,654 | ₩44,680 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,560 | ₩44,707 | ₩44,332 | ₩44,627 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,755 | ₩44,184 | ₩43,567 | ₩43,715 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,795 | ₩43,943 | ₩43,473 | ₩43,621 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,615 | ₩43,446 | ₩42,521 | ₩43,366 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,636 | ₩42,279 | ₩41,542 | ₩42,132 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,501 | ₩42,239 | ₩41,501 | ₩41,850 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩42,038 | ₩42,360 | ₩41,917 | ₩42,320 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,703 | ₩42,346 | ₩41,407 | ₩42,346 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,804 | ₩41,984 | ₩40,804 | ₩41,810 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,328 | ₩39,999 | ₩39,328 | ₩39,476 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,792 | ₩39,664 | ₩38,792 | ₩39,623 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,094 | ₩38,631 | ₩38,094 | ₩38,309 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,550 | ₩38,819 | ₩38,255 | ₩38,403 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,972 | ₩40,187 | ₩39,610 | ₩40,120 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩42,024 | ₩42,226 | ₩41,676 | ₩41,904 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,273 | ₩41,689 | ₩41,273 | ₩41,434 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,354 | ₩42,092 | ₩41,354 | ₩42,065 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,227 | ₩40,495 | ₩39,087 | ₩39,436 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,448 | ₩41,448 | ₩40,576 | ₩40,629 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,446 | ₩43,446 | ₩42,628 | ₩43,205 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,943 | ₩44,600 | ₩43,849 | ₩43,983 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,159 | ₩42,534 | ₩42,024 | ₩42,387 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,676 | ₩41,743 | ₩41,515 | ₩41,716 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,576 | ₩41,206 | ₩40,482 | ₩41,005 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,308 | ₩40,777 | ₩40,080 | ₩40,643 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,852 | ₩39,852 | ₩39,449 | ₩39,449 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,664 | ₩39,878 | ₩39,154 | ₩39,878 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,597 | ₩39,798 | ₩38,872 | ₩39,610 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,464 | ₩39,127 | ₩37,410 | ₩38,913 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,552 | ₩36,753 | ₩36,176 | ₩36,404 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,142 | ₩37,142 | ₩36,444 | ₩36,458 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩37,035 | ₩38,148 | ₩36,941 | ₩37,544 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,197 | ₩36,216 | ₩35,197 | ₩36,096 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,942 | ₩35,063 | ₩34,821 | ₩35,009 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,271 | ₩34,714 | ₩34,191 | ₩34,593 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,875 | ₩34,875 | ₩34,473 | ₩34,486 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,371 | ₩35,412 | ₩34,956 | ₩35,170 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,076 | ₩35,291 | ₩34,969 | ₩35,130 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,768 | ₩34,768 | ₩34,432 | ₩34,687 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,929 | ₩35,895 | ₩34,929 | ₩35,760 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,969 | ₩35,210 | ₩34,781 | ₩34,875 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,908 | ₩36,149 | ₩35,814 | ₩36,069 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,458 | ₩36,485 | ₩36,055 | ₩36,297 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,243 | ₩36,860 | ₩35,760 | ₩36,847 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,102 | ₩38,269 | ₩36,753 | ₩36,753 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,330 | ₩37,450 | ₩36,646 | ₩37,129 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,175 | ₩38,336 | ₩37,933 | ₩38,336 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,825 | ₩40,348 | ₩39,342 | ₩39,369 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,662 | ₩42,038 | ₩40,133 | ₩40,348 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,448 | ₩42,266 | ₩41,448 | ₩41,796 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,072 | ₩41,153 | ₩40,361 | ₩41,072 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,555 | ₩41,998 | ₩41,528 | ₩41,823 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,528 | ₩41,528 | ₩41,018 | ₩41,112 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩42,011 | ₩42,011 | ₩41,609 | ₩41,944 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,735 | ₩43,084 | ₩42,548 | ₩43,031 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,515 | ₩42,051 | ₩41,515 | ₩42,051 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,796 | ₩42,588 | ₩41,273 | ₩41,716 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,133 | ₩40,536 | ₩39,758 | ₩40,334 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,059 | ₩41,179 | ₩40,133 | ₩40,831 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,455 | ₩40,925 | ₩40,106 | ₩40,428 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,890 | ₩42,253 | ₩41,515 | ₩41,582 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,218 | ₩43,741 | ₩42,601 | ₩43,057 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,908 | ₩45,110 | ₩42,668 | ₩43,433 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,163 | ₩45,230 | ₩43,057 | ₩43,607 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,780 | ₩45,941 | ₩45,338 | ₩45,821 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,546 | ₩46,089 | ₩44,426 | ₩44,908 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,211 | ₩44,801 | ₩44,211 | ₩44,801 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,098 | ₩43,540 | ₩42,977 | ₩43,540 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,372 | ₩44,506 | ₩43,473 | ₩43,554 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,385 | ₩44,774 | ₩44,278 | ₩44,600 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,507 | ₩43,621 | ₩42,440 | ₩43,124 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,367 | ₩42,172 | ₩41,287 | ₩41,729 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,214 | ₩42,266 | ₩39,838 | ₩41,890 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,051 | ₩42,105 | ₩41,327 | ₩41,542 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,586 | ₩44,694 | ₩44,278 | ₩44,627 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,318 | ₩45,807 | ₩44,037 | ₩45,512 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,983 | ₩43,983 | ₩43,138 | ₩43,648 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,808 | ₩44,493 | ₩43,728 | ₩44,493 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,090 | ₩44,841 | ₩44,050 | ₩44,613 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,454 | ₩42,709 | ₩42,239 | ₩42,601 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,595 | ₩42,132 | ₩41,595 | ₩41,662 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,938 | ₩41,233 | ₩40,388 | ₩41,059 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,428 | ₩41,890 | ₩40,294 | ₩41,407 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,691 | ₩40,348 | ₩39,691 | ₩40,133 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,215 | ₩39,892 | ₩38,094 | ₩39,744 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,464 | ₩38,228 | ₩37,464 | ₩37,893 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,243 | ₩36,793 | ₩35,398 | ₩36,673 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,805 | ₩39,436 | ₩38,698 | ₩39,114 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,135 | ₩38,819 | ₩38,135 | ₩38,309 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩39,033 | ₩39,047 | ₩38,041 | ₩38,202 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,120 | ₩40,120 | ₩38,993 | ₩39,047 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,296 | ₩38,805 | ₩37,893 | ₩37,974 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,980 | ₩39,395 | ₩37,880 | ₩38,604 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,833 | ₩38,685 | ₩36,780 | ₩38,376 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,461 | ₩42,078 | ₩40,428 | ₩40,858 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,898 | ₩41,448 | ₩40,482 | ₩41,018 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,300 | ₩41,300 | ₩39,369 | ₩40,750 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,725 | ₩38,765 | ₩38,108 | ₩38,591 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,871 | ₩40,871 | ₩39,342 | ₩39,530 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,193 | ₩41,394 | ₩40,750 | ₩41,086 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,308 | ₩40,965 | ₩39,972 | ₩40,710 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,208 | ₩39,865 | ₩39,033 | ₩39,436 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,075 | ₩38,242 | ₩36,994 | ₩38,094 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,832 | ₩39,194 | ₩38,349 | ₩38,819 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,644 | ₩38,644 | ₩36,498 | ₩37,477 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,106 | ₩41,220 | ₩39,878 | ₩40,764 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,750 | ₩41,153 | ₩38,886 | ₩39,784 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,623 | ₩40,482 | ₩39,087 | ₩40,321 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,242 | ₩38,577 | ₩37,880 | ₩38,564 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,947 | ₩38,121 | ₩36,994 | ₩37,196 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,383 | ₩38,376 | ₩37,182 | ₩38,309 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,544 | ₩38,349 | ₩36,538 | ₩38,202 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,620 | ₩35,935 | ₩33,561 | ₩35,935 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,352 | ₩34,500 | ₩31,897 | ₩34,459 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,860 | ₩37,611 | ₩32,058 | ₩33,453 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,204 | ₩34,848 | ₩33,802 | ₩34,419 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,911 | ₩32,850 | ₩31,763 | ₩32,206 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,730 | ₩31,133 | ₩30,569 | ₩31,106 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,978 | ₩31,978 | ₩29,885 | ₩30,744 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,832 | ₩30,006 | ₩29,134 | ₩29,724 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,471 | ₩27,592 | ₩27,270 | ₩27,525 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,398 | ₩27,270 | ₩26,398 | ₩26,867 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,894 | ₩26,961 | ₩26,720 | ₩26,827 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,122 | ₩27,122 | ₩26,773 | ₩27,042 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,310 | ₩27,390 | ₩26,934 | ₩27,109 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩27,001 | ₩27,216 | ₩26,867 | ₩27,042 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,921 | ₩27,149 | ₩26,854 | ₩27,149 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,156 | ₩26,626 | ₩26,116 | ₩26,612 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,512 | ₩25,633 | ₩25,271 | ₩25,472 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,580 | ₩25,767 | ₩25,472 | ₩25,633 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,183 | ₩26,183 | ₩25,526 | ₩25,700 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,586 | ₩26,586 | ₩26,264 | ₩26,344 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,170 | ₩26,170 | ₩25,955 | ₩26,129 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,741 | ₩26,277 | ₩25,741 | ₩26,129 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,901 | ₩26,344 | ₩25,901 | ₩26,009 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,928 | ₩25,995 | ₩25,673 | ₩25,955 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,915 | ₩26,532 | ₩25,808 | ₩26,183 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,499 | ₩26,036 | ₩25,499 | ₩26,036 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,687 | ₩25,687 | ₩25,191 | ₩25,419 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,095 | ₩27,310 | ₩26,666 | ₩27,229 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,055 | ₩27,055 | ₩26,518 | ₩26,881 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩26,022 | ₩26,116 | ₩25,888 | ₩26,036 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,311 | ₩25,888 | ₩25,311 | ₩25,888 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,231 | ₩25,419 | ₩25,123 | ₩25,217 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,284 | ₩25,311 | ₩25,164 | ₩25,231 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,909 | ₩24,909 | ₩24,574 | ₩24,614 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,056 | ₩25,123 | ₩24,963 | ₩25,123 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,359 | ₩24,788 | ₩24,359 | ₩24,493 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,225 | ₩24,225 | ₩24,024 | ₩24,104 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,943 | ₩23,970 | ₩23,809 | ₩23,809 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,708 | ₩24,828 | ₩23,943 | ₩24,144 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,278 | ₩24,600 | ₩24,278 | ₩24,547 | +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 | ₩23,608 | ₩23,608 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,179 | ₩23,755 | ₩23,125 | ₩23,755 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,085 | ₩23,085 | ₩22,830 | ₩23,004 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,608 | ₩23,608 | ₩23,044 | ₩23,071 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,326 | ₩23,581 | ₩23,286 | ₩23,487 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,286 | ₩23,339 | ₩23,125 | ₩23,339 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,769 | ₩23,769 | ₩23,366 | ₩23,433 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,903 | ₩23,943 | ₩23,742 | ₩23,742 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,688 | ₩23,836 | ₩23,661 | ₩23,661 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,675 | ₩23,675 | ₩23,272 | ₩23,366 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,889 | ₩23,889 | ₩23,769 | ₩23,782 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,594 | ₩23,903 | ₩23,568 | ₩23,903 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,487 | ₩23,581 | ₩23,407 | ₩23,568 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,997 | ₩24,077 | ₩23,916 | ₩24,077 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,131 | ₩24,144 | ₩23,836 | ₩23,863 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,024 | ₩24,278 | ₩23,903 | ₩24,278 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,930 | ₩23,930 | ₩23,675 | ₩23,715 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,439 | ₩24,439 | ₩24,198 | ₩24,305 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,627 | ₩24,681 | ₩24,480 | ₩24,520 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,708 | ₩24,869 | ₩24,574 | ₩24,842 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩25,003 | ₩25,352 | ₩24,936 | ₩25,311 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,191 | ₩25,258 | ₩25,070 | ₩25,070 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,593 | ₩25,593 | ₩25,298 | ₩25,325 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,969 | ₩26,103 | ₩25,942 | ₩25,955 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,432 | ₩25,781 | ₩25,432 | ₩25,741 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,486 | ₩25,606 | ₩25,486 | ₩25,553 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,378 | ₩25,580 | ₩25,271 | ₩25,311 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,459 | ₩25,687 | ₩25,459 | ₩25,606 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,338 | ₩25,539 | ₩25,338 | ₩25,539 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,936 | ₩25,217 | ₩24,936 | ₩25,217 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,815 | ₩25,070 | ₩24,721 | ₩25,056 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,110 | ₩25,499 | ₩25,070 | ₩25,499 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,258 | ₩25,284 | ₩25,097 | ₩25,231 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,995 | ₩26,009 | ₩25,526 | ₩25,580 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,861 | ₩25,942 | ₩25,754 | ₩25,942 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,955 | ₩26,492 | ₩25,942 | ₩26,451 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,103 | ₩26,116 | ₩25,995 | ₩25,995 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,955 | ₩26,237 | ₩25,955 | ₩26,049 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,781 | ₩25,808 | ₩25,593 | ₩25,620 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,036 | ₩26,036 | ₩25,633 | ₩25,673 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,223 | ₩26,505 | ₩26,223 | ₩26,425 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,848 | ₩25,969 | ₩25,714 | ₩25,969 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,821 | ₩25,821 | ₩25,714 | ₩25,794 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,620 | ₩25,794 | ₩25,512 | ₩25,794 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,727 | ₩25,915 | ₩25,526 | ₩25,553 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,647 | ₩25,942 | ₩25,647 | ₩25,794 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,754 | ₩25,942 | ₩25,700 | ₩25,821 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,633 | ₩25,714 | ₩25,526 | ₩25,673 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,258 | ₩25,566 | ₩25,258 | ₩25,472 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,472 | ₩25,486 | ₩25,405 | ₩25,432 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,352 | ₩25,352 | ₩25,137 | ₩25,164 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,660 | ₩25,781 | ₩25,566 | ₩25,593 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,593 | ₩25,794 | ₩25,580 | ₩25,580 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,472 | ₩25,660 | ₩25,472 | ₩25,593 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,681 | ₩24,989 | ₩24,641 | ₩24,936 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,198 | ₩24,319 | ₩24,037 | ₩24,319 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩24,010 | ₩24,225 | ₩23,983 | ₩24,225 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩24,010 | ₩24,171 | ₩23,983 | ₩24,131 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,332 | ₩24,332 | ₩23,903 | ₩23,957 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,346 | ₩24,346 | ₩24,171 | ₩24,265 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,265 | ₩24,372 | ₩24,131 | ₩24,252 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,600 | ₩24,748 | ₩24,587 | ₩24,681 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,761 | ₩24,761 | ₩24,359 | ₩24,359 | -1.63% | 6.6천 |
|---|