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 | ₩50,471 | ₩51,074 | ₩50,457 | ₩50,659 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,940 | ₩51,571 | ₩50,699 | ₩50,994 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,216 | ₩50,377 | ₩49,156 | ₩49,532 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,218 | ₩49,612 | ₩48,218 | ₩49,478 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,384 | ₩49,827 | ₩48,942 | ₩49,036 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,821 | ₩49,948 | ₩48,311 | ₩49,854 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,398 | ₩50,525 | ₩49,398 | ₩50,417 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,465 | ₩49,599 | ₩49,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,237 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,244 | ₩48,741 | ₩47,949 | ₩47,949 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,881 | ₩50,297 | ₩48,620 | ₩49,317 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,814 | ₩49,988 | ₩48,714 | ₩48,995 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩50,015 | ₩51,410 | ₩49,760 | ₩50,457 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,955 | ₩49,840 | ₩48,955 | ₩49,733 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,083 | ₩48,902 | ₩47,882 | ₩48,083 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,888 | ₩48,982 | ₩48,137 | ₩48,700 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,484 | ₩50,659 | ₩49,787 | ₩49,787 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,894 | ₩50,525 | ₩49,840 | ₩50,095 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,517 | ₩51,557 | ₩49,921 | ₩50,753 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,222 | ₩52,308 | ₩51,222 | ₩52,295 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,437 | ₩51,812 | ₩50,149 | ₩50,511 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,867 | ₩50,270 | ₩49,680 | ₩49,867 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,189 | ₩51,396 | ₩49,787 | ₩51,396 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,325 | ₩48,835 | ₩48,218 | ₩48,794 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,373 | ₩47,721 | ₩46,903 | ₩47,708 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,709 | ₩46,648 | ₩45,294 | ₩46,393 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,528 | ₩46,769 | ₩46,206 | ₩46,340 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,152 | ₩46,595 | ₩45,964 | ₩46,461 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,347 | ₩46,514 | ₩45,039 | ₩46,461 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,261 | ₩44,583 | ₩44,221 | ₩44,261 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,879 | ₩43,309 | ₩42,839 | ₩43,242 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,571 | ₩43,456 | ₩42,437 | ₩43,242 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,900 | ₩43,094 | ₩41,900 | ₩42,517 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,879 | ₩43,067 | ₩42,182 | ₩42,182 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,422 | ₩44,422 | ₩43,698 | ₩43,724 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,958 | ₩44,958 | ₩44,650 | ₩44,677 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,556 | ₩44,704 | ₩44,328 | ₩44,623 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,751 | ₩44,180 | ₩43,563 | ₩43,711 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,791 | ₩43,939 | ₩43,470 | ₩43,617 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,611 | ₩43,443 | ₩42,517 | ₩43,362 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,632 | ₩42,276 | ₩41,538 | ₩42,128 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,498 | ₩42,236 | ₩41,498 | ₩41,847 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩42,034 | ₩42,356 | ₩41,914 | ₩42,316 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,699 | ₩42,343 | ₩41,404 | ₩42,343 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,801 | ₩41,981 | ₩40,801 | ₩41,806 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,325 | ₩39,996 | ₩39,325 | ₩39,473 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,789 | ₩39,660 | ₩38,789 | ₩39,620 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,091 | ₩38,628 | ₩38,091 | ₩38,306 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,547 | ₩38,815 | ₩38,252 | ₩38,400 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,969 | ₩40,184 | ₩39,607 | ₩40,116 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩42,021 | ₩42,222 | ₩41,672 | ₩41,900 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,270 | ₩41,686 | ₩41,270 | ₩41,431 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,350 | ₩42,088 | ₩41,350 | ₩42,061 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,224 | ₩40,492 | ₩39,084 | ₩39,432 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,444 | ₩41,444 | ₩40,573 | ₩40,626 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,443 | ₩43,443 | ₩42,625 | ₩43,201 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,939 | ₩44,596 | ₩43,845 | ₩43,979 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,155 | ₩42,531 | ₩42,021 | ₩42,383 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,672 | ₩41,739 | ₩41,511 | ₩41,713 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,573 | ₩41,203 | ₩40,479 | ₩41,002 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,304 | ₩40,774 | ₩40,076 | ₩40,640 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,848 | ₩39,848 | ₩39,446 | ₩39,446 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,660 | ₩39,875 | ₩39,151 | ₩39,875 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,593 | ₩39,795 | ₩38,869 | ₩39,607 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,461 | ₩39,124 | ₩37,407 | ₩38,909 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,549 | ₩36,750 | ₩36,173 | ₩36,401 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,139 | ₩37,139 | ₩36,441 | ₩36,455 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩37,032 | ₩38,145 | ₩36,938 | ₩37,541 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,194 | ₩36,213 | ₩35,194 | ₩36,093 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,939 | ₩35,060 | ₩34,819 | ₩35,006 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,269 | ₩34,711 | ₩34,188 | ₩34,591 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,872 | ₩34,872 | ₩34,470 | ₩34,483 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,368 | ₩35,409 | ₩34,953 | ₩35,167 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,073 | ₩35,288 | ₩34,966 | ₩35,127 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,765 | ₩34,765 | ₩34,430 | ₩34,684 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,926 | ₩35,892 | ₩34,926 | ₩35,757 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,966 | ₩35,208 | ₩34,778 | ₩34,872 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,905 | ₩36,146 | ₩35,811 | ₩36,066 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,455 | ₩36,482 | ₩36,053 | ₩36,294 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,240 | ₩36,857 | ₩35,757 | ₩36,844 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,099 | ₩38,266 | ₩36,750 | ₩36,750 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,327 | ₩37,447 | ₩36,643 | ₩37,126 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,172 | ₩38,333 | ₩37,930 | ₩38,333 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,821 | ₩40,344 | ₩39,339 | ₩39,365 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,659 | ₩42,034 | ₩40,130 | ₩40,344 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,444 | ₩42,262 | ₩41,444 | ₩41,793 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,069 | ₩41,149 | ₩40,358 | ₩41,069 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,552 | ₩41,994 | ₩41,525 | ₩41,820 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,525 | ₩41,525 | ₩41,015 | ₩41,109 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩42,008 | ₩42,008 | ₩41,605 | ₩41,941 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,732 | ₩43,081 | ₩42,544 | ₩43,027 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,511 | ₩42,048 | ₩41,511 | ₩42,048 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,793 | ₩42,584 | ₩41,270 | ₩41,713 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,130 | ₩40,532 | ₩39,754 | ₩40,331 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,055 | ₩41,176 | ₩40,130 | ₩40,827 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,452 | ₩40,921 | ₩40,103 | ₩40,425 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,887 | ₩42,249 | ₩41,511 | ₩41,578 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,215 | ₩43,738 | ₩42,598 | ₩43,054 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,905 | ₩45,106 | ₩42,665 | ₩43,429 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,160 | ₩45,227 | ₩43,054 | ₩43,604 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,777 | ₩45,937 | ₩45,334 | ₩45,817 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,543 | ₩46,085 | ₩44,422 | ₩44,905 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,207 | ₩44,797 | ₩44,207 | ₩44,797 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,094 | ₩43,537 | ₩42,973 | ₩43,537 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,368 | ₩44,502 | ₩43,470 | ₩43,550 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,382 | ₩44,771 | ₩44,274 | ₩44,596 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,504 | ₩43,617 | ₩42,437 | ₩43,121 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,364 | ₩42,169 | ₩41,283 | ₩41,726 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,210 | ₩42,262 | ₩39,835 | ₩41,887 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,048 | ₩42,102 | ₩41,324 | ₩41,538 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,583 | ₩44,690 | ₩44,274 | ₩44,623 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,315 | ₩45,803 | ₩44,033 | ₩45,508 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,979 | ₩43,979 | ₩43,134 | ₩43,644 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,805 | ₩44,489 | ₩43,724 | ₩44,489 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,087 | ₩44,838 | ₩44,046 | ₩44,610 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,450 | ₩42,705 | ₩42,236 | ₩42,598 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,592 | ₩42,128 | ₩41,592 | ₩41,659 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,935 | ₩41,230 | ₩40,385 | ₩41,055 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,425 | ₩41,887 | ₩40,291 | ₩41,404 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,687 | ₩40,344 | ₩39,687 | ₩40,130 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,212 | ₩39,888 | ₩38,091 | ₩39,741 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,461 | ₩38,225 | ₩37,461 | ₩37,890 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,240 | ₩36,790 | ₩35,395 | ₩36,670 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,802 | ₩39,432 | ₩38,695 | ₩39,111 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,131 | ₩38,815 | ₩38,131 | ₩38,306 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩39,030 | ₩39,043 | ₩38,038 | ₩38,199 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,116 | ₩40,116 | ₩38,990 | ₩39,043 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,292 | ₩38,802 | ₩37,890 | ₩37,971 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,976 | ₩39,392 | ₩37,877 | ₩38,601 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,830 | ₩38,681 | ₩36,777 | ₩38,373 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,458 | ₩42,075 | ₩40,425 | ₩40,854 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,894 | ₩41,444 | ₩40,479 | ₩41,015 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,297 | ₩41,297 | ₩39,365 | ₩40,747 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,722 | ₩38,762 | ₩38,105 | ₩38,587 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,868 | ₩40,868 | ₩39,339 | ₩39,526 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,189 | ₩41,391 | ₩40,747 | ₩41,082 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,304 | ₩40,961 | ₩39,969 | ₩40,707 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,204 | ₩39,862 | ₩39,030 | ₩39,432 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,072 | ₩38,239 | ₩36,991 | ₩38,091 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,829 | ₩39,191 | ₩38,346 | ₩38,815 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,641 | ₩38,641 | ₩36,495 | ₩37,474 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,103 | ₩41,216 | ₩39,875 | ₩40,760 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,747 | ₩41,149 | ₩38,883 | ₩39,781 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,620 | ₩40,479 | ₩39,084 | ₩40,318 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,239 | ₩38,574 | ₩37,877 | ₩38,561 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,944 | ₩38,118 | ₩36,991 | ₩37,193 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,380 | ₩38,373 | ₩37,179 | ₩38,306 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,541 | ₩38,346 | ₩36,535 | ₩38,199 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,617 | ₩35,932 | ₩33,558 | ₩35,932 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,349 | ₩34,497 | ₩31,895 | ₩34,456 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,857 | ₩37,608 | ₩32,056 | ₩33,451 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,202 | ₩34,845 | ₩33,799 | ₩34,416 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,908 | ₩32,847 | ₩31,761 | ₩32,203 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,728 | ₩31,130 | ₩30,567 | ₩31,103 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,975 | ₩31,975 | ₩29,883 | ₩30,741 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,829 | ₩30,004 | ₩29,132 | ₩29,722 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,469 | ₩27,589 | ₩27,267 | ₩27,522 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,396 | ₩27,267 | ₩26,396 | ₩26,865 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,892 | ₩26,959 | ₩26,718 | ₩26,825 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,120 | ₩27,120 | ₩26,771 | ₩27,039 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,308 | ₩27,388 | ₩26,932 | ₩27,106 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩26,999 | ₩27,214 | ₩26,865 | ₩27,039 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,919 | ₩27,147 | ₩26,852 | ₩27,147 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,154 | ₩26,624 | ₩26,114 | ₩26,610 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,510 | ₩25,631 | ₩25,269 | ₩25,470 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,577 | ₩25,765 | ₩25,470 | ₩25,631 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,181 | ₩26,181 | ₩25,524 | ₩25,698 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,583 | ₩26,583 | ₩26,261 | ₩26,342 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,168 | ₩26,168 | ₩25,953 | ₩26,127 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,738 | ₩26,275 | ₩25,738 | ₩26,127 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,899 | ₩26,342 | ₩25,899 | ₩26,007 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,926 | ₩25,993 | ₩25,671 | ₩25,953 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,913 | ₩26,530 | ₩25,805 | ₩26,181 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,497 | ₩26,033 | ₩25,497 | ₩26,033 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,685 | ₩25,685 | ₩25,188 | ₩25,416 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,093 | ₩27,308 | ₩26,664 | ₩27,227 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,053 | ₩27,053 | ₩26,516 | ₩26,878 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩26,020 | ₩26,114 | ₩25,886 | ₩26,033 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,309 | ₩25,886 | ₩25,309 | ₩25,886 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,229 | ₩25,416 | ₩25,121 | ₩25,215 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,282 | ₩25,309 | ₩25,162 | ₩25,229 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,907 | ₩24,907 | ₩24,572 | ₩24,612 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,054 | ₩25,121 | ₩24,960 | ₩25,121 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,357 | ₩24,786 | ₩24,357 | ₩24,491 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,223 | ₩24,223 | ₩24,022 | ₩24,102 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,941 | ₩23,968 | ₩23,807 | ₩23,807 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,706 | ₩24,826 | ₩23,941 | ₩24,142 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,276 | ₩24,598 | ₩24,276 | ₩24,545 | +1.10% | 1.8만 |
|---|
| 2026.01.12 | ₩23,727 | ₩24,048 | ₩23,592 | ₩23,981 | +1.07% | 1.4만 |
|---|
| 2026.01.09 | ₩23,753 | ₩23,941 | ₩23,606 | ₩23,606 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,177 | ₩23,753 | ₩23,123 | ₩23,753 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,083 | ₩23,083 | ₩22,828 | ₩23,002 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,606 | ₩23,606 | ₩23,043 | ₩23,069 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,324 | ₩23,579 | ₩23,284 | ₩23,485 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,284 | ₩23,338 | ₩23,123 | ₩23,338 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,767 | ₩23,767 | ₩23,364 | ₩23,431 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,901 | ₩23,941 | ₩23,740 | ₩23,740 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,686 | ₩23,834 | ₩23,659 | ₩23,659 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,673 | ₩23,673 | ₩23,271 | ₩23,364 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,887 | ₩23,887 | ₩23,767 | ₩23,780 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,592 | ₩23,901 | ₩23,566 | ₩23,901 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,485 | ₩23,579 | ₩23,405 | ₩23,566 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,995 | ₩24,075 | ₩23,914 | ₩24,075 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,129 | ₩24,142 | ₩23,834 | ₩23,861 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,022 | ₩24,276 | ₩23,901 | ₩24,276 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,928 | ₩23,928 | ₩23,673 | ₩23,713 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,437 | ₩24,437 | ₩24,196 | ₩24,303 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,625 | ₩24,679 | ₩24,478 | ₩24,518 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,706 | ₩24,867 | ₩24,572 | ₩24,840 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩25,001 | ₩25,349 | ₩24,934 | ₩25,309 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,188 | ₩25,256 | ₩25,068 | ₩25,068 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,591 | ₩25,591 | ₩25,296 | ₩25,323 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,966 | ₩26,101 | ₩25,940 | ₩25,953 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,430 | ₩25,779 | ₩25,430 | ₩25,738 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,484 | ₩25,604 | ₩25,484 | ₩25,551 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,376 | ₩25,577 | ₩25,269 | ₩25,309 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,457 | ₩25,685 | ₩25,457 | ₩25,604 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,336 | ₩25,537 | ₩25,336 | ₩25,537 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,934 | ₩25,215 | ₩24,934 | ₩25,215 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,813 | ₩25,068 | ₩24,719 | ₩25,054 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,108 | ₩25,497 | ₩25,068 | ₩25,497 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,256 | ₩25,282 | ₩25,095 | ₩25,229 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,993 | ₩26,007 | ₩25,524 | ₩25,577 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,859 | ₩25,940 | ₩25,752 | ₩25,940 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,953 | ₩26,489 | ₩25,940 | ₩26,449 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,101 | ₩26,114 | ₩25,993 | ₩25,993 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,953 | ₩26,235 | ₩25,953 | ₩26,047 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,779 | ₩25,805 | ₩25,591 | ₩25,618 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,033 | ₩26,033 | ₩25,631 | ₩25,671 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,221 | ₩26,503 | ₩26,221 | ₩26,422 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,846 | ₩25,966 | ₩25,712 | ₩25,966 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,819 | ₩25,819 | ₩25,712 | ₩25,792 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,618 | ₩25,792 | ₩25,510 | ₩25,792 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,725 | ₩25,913 | ₩25,524 | ₩25,551 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,645 | ₩25,940 | ₩25,645 | ₩25,792 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,752 | ₩25,940 | ₩25,698 | ₩25,819 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,631 | ₩25,712 | ₩25,524 | ₩25,671 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,256 | ₩25,564 | ₩25,256 | ₩25,470 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,470 | ₩25,484 | ₩25,403 | ₩25,430 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,349 | ₩25,349 | ₩25,135 | ₩25,162 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,658 | ₩25,779 | ₩25,564 | ₩25,591 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,591 | ₩25,792 | ₩25,577 | ₩25,577 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,470 | ₩25,658 | ₩25,470 | ₩25,591 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,679 | ₩24,987 | ₩24,639 | ₩24,934 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,196 | ₩24,317 | ₩24,035 | ₩24,317 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩24,008 | ₩24,223 | ₩23,981 | ₩24,223 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩24,008 | ₩24,169 | ₩23,981 | ₩24,129 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,330 | ₩24,330 | ₩23,901 | ₩23,955 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,344 | ₩24,344 | ₩24,169 | ₩24,263 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,263 | ₩24,370 | ₩24,129 | ₩24,250 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,598 | ₩24,746 | ₩24,585 | ₩24,679 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,759 | ₩24,759 | ₩24,357 | ₩24,357 | -1.63% | 6.6천 |
|---|