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 | ₩50,470 | ₩51,073 | ₩50,456 | ₩50,658 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,939 | ₩51,570 | ₩50,698 | ₩50,993 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,215 | ₩50,376 | ₩49,155 | ₩49,531 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,217 | ₩49,611 | ₩48,217 | ₩49,477 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,383 | ₩49,826 | ₩48,941 | ₩49,035 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,820 | ₩49,947 | ₩48,310 | ₩49,853 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,397 | ₩50,523 | ₩49,397 | ₩50,416 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,464 | ₩49,598 | ₩49,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,236 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,243 | ₩48,740 | ₩47,948 | ₩47,948 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,880 | ₩50,295 | ₩48,619 | ₩49,316 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,813 | ₩49,987 | ₩48,713 | ₩48,994 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩50,014 | ₩51,409 | ₩49,759 | ₩50,456 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,954 | ₩49,839 | ₩48,954 | ₩49,732 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,082 | ₩48,901 | ₩47,881 | ₩48,082 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,887 | ₩48,981 | ₩48,136 | ₩48,699 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,483 | ₩50,658 | ₩49,786 | ₩49,786 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,893 | ₩50,523 | ₩49,839 | ₩50,094 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,516 | ₩51,556 | ₩49,920 | ₩50,751 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,221 | ₩52,307 | ₩51,221 | ₩52,294 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,435 | ₩51,811 | ₩50,148 | ₩50,510 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,866 | ₩50,269 | ₩49,678 | ₩49,866 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,188 | ₩51,395 | ₩49,786 | ₩51,395 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,324 | ₩48,833 | ₩48,217 | ₩48,793 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,372 | ₩47,720 | ₩46,902 | ₩47,707 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,708 | ₩46,647 | ₩45,293 | ₩46,392 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,527 | ₩46,768 | ₩46,205 | ₩46,339 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,151 | ₩46,594 | ₩45,963 | ₩46,460 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,346 | ₩46,513 | ₩45,038 | ₩46,460 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,260 | ₩44,582 | ₩44,220 | ₩44,260 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,878 | ₩43,308 | ₩42,838 | ₩43,241 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,570 | ₩43,455 | ₩42,436 | ₩43,241 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,899 | ₩43,093 | ₩41,899 | ₩42,516 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,878 | ₩43,066 | ₩42,181 | ₩42,181 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,421 | ₩44,421 | ₩43,697 | ₩43,723 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,957 | ₩44,957 | ₩44,649 | ₩44,676 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,555 | ₩44,703 | ₩44,327 | ₩44,622 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,750 | ₩44,179 | ₩43,563 | ₩43,710 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,791 | ₩43,938 | ₩43,469 | ₩43,616 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,610 | ₩43,442 | ₩42,516 | ₩43,361 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,631 | ₩42,275 | ₩41,537 | ₩42,127 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,497 | ₩42,235 | ₩41,497 | ₩41,846 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩42,034 | ₩42,355 | ₩41,913 | ₩42,315 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,698 | ₩42,342 | ₩41,403 | ₩42,342 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,800 | ₩41,980 | ₩40,800 | ₩41,806 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,324 | ₩39,995 | ₩39,324 | ₩39,472 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,788 | ₩39,660 | ₩38,788 | ₩39,619 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,090 | ₩38,627 | ₩38,090 | ₩38,305 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,546 | ₩38,815 | ₩38,251 | ₩38,399 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,968 | ₩40,183 | ₩39,606 | ₩40,116 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩42,020 | ₩42,221 | ₩41,671 | ₩41,899 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,269 | ₩41,685 | ₩41,269 | ₩41,430 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,350 | ₩42,087 | ₩41,350 | ₩42,060 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,223 | ₩40,491 | ₩39,083 | ₩39,432 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,443 | ₩41,443 | ₩40,572 | ₩40,625 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,442 | ₩43,442 | ₩42,624 | ₩43,200 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,938 | ₩44,595 | ₩43,844 | ₩43,978 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,154 | ₩42,530 | ₩42,020 | ₩42,382 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,671 | ₩41,738 | ₩41,510 | ₩41,712 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,572 | ₩41,202 | ₩40,478 | ₩41,001 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,303 | ₩40,773 | ₩40,075 | ₩40,639 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,847 | ₩39,847 | ₩39,445 | ₩39,445 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,660 | ₩39,874 | ₩39,150 | ₩39,874 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,593 | ₩39,794 | ₩38,868 | ₩39,606 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,460 | ₩39,123 | ₩37,406 | ₩38,909 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,548 | ₩36,749 | ₩36,172 | ₩36,400 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,138 | ₩37,138 | ₩36,441 | ₩36,454 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩37,031 | ₩38,144 | ₩36,937 | ₩37,540 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,193 | ₩36,213 | ₩35,193 | ₩36,092 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,939 | ₩35,059 | ₩34,818 | ₩35,006 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,268 | ₩34,711 | ₩34,187 | ₩34,590 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,871 | ₩34,871 | ₩34,469 | ₩34,483 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,368 | ₩35,408 | ₩34,952 | ₩35,167 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,073 | ₩35,287 | ₩34,965 | ₩35,126 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,764 | ₩34,764 | ₩34,429 | ₩34,684 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,925 | ₩35,891 | ₩34,925 | ₩35,757 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,965 | ₩35,207 | ₩34,778 | ₩34,871 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,904 | ₩36,146 | ₩35,810 | ₩36,065 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,454 | ₩36,481 | ₩36,052 | ₩36,293 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,239 | ₩36,856 | ₩35,757 | ₩36,843 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,098 | ₩38,265 | ₩36,749 | ₩36,749 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,326 | ₩37,447 | ₩36,642 | ₩37,125 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,171 | ₩38,332 | ₩37,929 | ₩38,332 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,821 | ₩40,344 | ₩39,338 | ₩39,365 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,658 | ₩42,034 | ₩40,129 | ₩40,344 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,443 | ₩42,262 | ₩41,443 | ₩41,792 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,068 | ₩41,148 | ₩40,357 | ₩41,068 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,551 | ₩41,993 | ₩41,524 | ₩41,819 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,524 | ₩41,524 | ₩41,014 | ₩41,108 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩42,007 | ₩42,007 | ₩41,604 | ₩41,940 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,731 | ₩43,080 | ₩42,543 | ₩43,026 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,510 | ₩42,047 | ₩41,510 | ₩42,047 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,792 | ₩42,583 | ₩41,269 | ₩41,712 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,129 | ₩40,531 | ₩39,753 | ₩40,330 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,054 | ₩41,175 | ₩40,129 | ₩40,826 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,451 | ₩40,920 | ₩40,102 | ₩40,424 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,886 | ₩42,248 | ₩41,510 | ₩41,578 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,214 | ₩43,737 | ₩42,597 | ₩43,053 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,904 | ₩45,105 | ₩42,664 | ₩43,428 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,159 | ₩45,226 | ₩43,053 | ₩43,603 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,775 | ₩45,936 | ₩45,333 | ₩45,816 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,542 | ₩46,084 | ₩44,421 | ₩44,904 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,206 | ₩44,796 | ₩44,206 | ₩44,796 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,093 | ₩43,536 | ₩42,972 | ₩43,536 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,367 | ₩44,501 | ₩43,469 | ₩43,549 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,381 | ₩44,770 | ₩44,273 | ₩44,595 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,503 | ₩43,616 | ₩42,436 | ₩43,120 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,363 | ₩42,168 | ₩41,282 | ₩41,725 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,209 | ₩42,262 | ₩39,834 | ₩41,886 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,047 | ₩42,101 | ₩41,323 | ₩41,537 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,582 | ₩44,689 | ₩44,273 | ₩44,622 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,314 | ₩45,802 | ₩44,032 | ₩45,507 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,978 | ₩43,978 | ₩43,133 | ₩43,643 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,804 | ₩44,488 | ₩43,723 | ₩44,488 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,086 | ₩44,837 | ₩44,045 | ₩44,609 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,449 | ₩42,704 | ₩42,235 | ₩42,597 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,591 | ₩42,127 | ₩41,591 | ₩41,658 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,934 | ₩41,229 | ₩40,384 | ₩41,054 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,424 | ₩41,886 | ₩40,290 | ₩41,403 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,686 | ₩40,344 | ₩39,686 | ₩40,129 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,211 | ₩39,888 | ₩38,090 | ₩39,740 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,460 | ₩38,224 | ₩37,460 | ₩37,889 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,239 | ₩36,789 | ₩35,395 | ₩36,669 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,801 | ₩39,432 | ₩38,694 | ₩39,110 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,131 | ₩38,815 | ₩38,131 | ₩38,305 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩39,029 | ₩39,043 | ₩38,037 | ₩38,198 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,116 | ₩40,116 | ₩38,989 | ₩39,043 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,292 | ₩38,801 | ₩37,889 | ₩37,970 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,976 | ₩39,391 | ₩37,876 | ₩38,600 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,830 | ₩38,680 | ₩36,776 | ₩38,372 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,457 | ₩42,074 | ₩40,424 | ₩40,853 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,893 | ₩41,443 | ₩40,478 | ₩41,014 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,296 | ₩41,296 | ₩39,365 | ₩40,746 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,721 | ₩38,761 | ₩38,104 | ₩38,587 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,867 | ₩40,867 | ₩39,338 | ₩39,525 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,189 | ₩41,390 | ₩40,746 | ₩41,081 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,303 | ₩40,961 | ₩39,968 | ₩40,706 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,204 | ₩39,861 | ₩39,029 | ₩39,432 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,071 | ₩38,238 | ₩36,991 | ₩38,090 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,828 | ₩39,190 | ₩38,345 | ₩38,815 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,640 | ₩38,640 | ₩36,494 | ₩37,473 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,102 | ₩41,215 | ₩39,874 | ₩40,759 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,746 | ₩41,148 | ₩38,882 | ₩39,780 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,619 | ₩40,478 | ₩39,083 | ₩40,317 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,238 | ₩38,573 | ₩37,876 | ₩38,560 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,943 | ₩38,117 | ₩36,991 | ₩37,192 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,380 | ₩38,372 | ₩37,178 | ₩38,305 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,540 | ₩38,345 | ₩36,535 | ₩38,198 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,617 | ₩35,931 | ₩33,557 | ₩35,931 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,348 | ₩34,496 | ₩31,894 | ₩34,456 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,856 | ₩37,608 | ₩32,055 | ₩33,450 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,201 | ₩34,845 | ₩33,798 | ₩34,415 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,907 | ₩32,846 | ₩31,760 | ₩32,202 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,727 | ₩31,129 | ₩30,566 | ₩31,103 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,974 | ₩31,974 | ₩29,882 | ₩30,741 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,829 | ₩30,003 | ₩29,131 | ₩29,721 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,468 | ₩27,589 | ₩27,267 | ₩27,522 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,395 | ₩27,267 | ₩26,395 | ₩26,864 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,891 | ₩26,958 | ₩26,717 | ₩26,824 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,119 | ₩27,119 | ₩26,771 | ₩27,039 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,307 | ₩27,388 | ₩26,931 | ₩27,106 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩26,999 | ₩27,213 | ₩26,864 | ₩27,039 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,918 | ₩27,146 | ₩26,851 | ₩27,146 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,154 | ₩26,623 | ₩26,113 | ₩26,610 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,510 | ₩25,631 | ₩25,268 | ₩25,470 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,577 | ₩25,765 | ₩25,470 | ₩25,631 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,180 | ₩26,180 | ₩25,523 | ₩25,698 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,583 | ₩26,583 | ₩26,261 | ₩26,341 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,167 | ₩26,167 | ₩25,952 | ₩26,127 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,738 | ₩26,274 | ₩25,738 | ₩26,127 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,899 | ₩26,341 | ₩25,899 | ₩26,006 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,926 | ₩25,993 | ₩25,671 | ₩25,952 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,912 | ₩26,529 | ₩25,805 | ₩26,180 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,496 | ₩26,033 | ₩25,496 | ₩26,033 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,684 | ₩25,684 | ₩25,188 | ₩25,416 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,092 | ₩27,307 | ₩26,663 | ₩27,227 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,052 | ₩27,052 | ₩26,516 | ₩26,878 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩26,019 | ₩26,113 | ₩25,885 | ₩26,033 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,309 | ₩25,885 | ₩25,309 | ₩25,885 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,228 | ₩25,416 | ₩25,121 | ₩25,215 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,282 | ₩25,309 | ₩25,161 | ₩25,228 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,906 | ₩24,906 | ₩24,571 | ₩24,611 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,054 | ₩25,121 | ₩24,960 | ₩25,121 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,356 | ₩24,786 | ₩24,356 | ₩24,490 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,222 | ₩24,222 | ₩24,021 | ₩24,102 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,941 | ₩23,967 | ₩23,806 | ₩23,806 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,705 | ₩24,826 | ₩23,941 | ₩24,142 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,276 | ₩24,598 | ₩24,276 | ₩24,544 | +1.10% | 1.8만 |
|---|
| 2026.01.12 | ₩23,726 | ₩24,048 | ₩23,592 | ₩23,981 | +1.07% | 1.4만 |
|---|
| 2026.01.09 | ₩23,753 | ₩23,941 | ₩23,605 | ₩23,605 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,176 | ₩23,753 | ₩23,122 | ₩23,753 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,082 | ₩23,082 | ₩22,827 | ₩23,002 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,605 | ₩23,605 | ₩23,042 | ₩23,069 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,324 | ₩23,578 | ₩23,283 | ₩23,485 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,283 | ₩23,337 | ₩23,122 | ₩23,337 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,766 | ₩23,766 | ₩23,364 | ₩23,431 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,900 | ₩23,941 | ₩23,739 | ₩23,739 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,686 | ₩23,833 | ₩23,659 | ₩23,659 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,672 | ₩23,672 | ₩23,270 | ₩23,364 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,887 | ₩23,887 | ₩23,766 | ₩23,780 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,592 | ₩23,900 | ₩23,565 | ₩23,900 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,485 | ₩23,578 | ₩23,404 | ₩23,565 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,994 | ₩24,075 | ₩23,914 | ₩24,075 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,128 | ₩24,142 | ₩23,833 | ₩23,860 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,021 | ₩24,276 | ₩23,900 | ₩24,276 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,927 | ₩23,927 | ₩23,672 | ₩23,713 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,437 | ₩24,437 | ₩24,195 | ₩24,303 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,625 | ₩24,678 | ₩24,477 | ₩24,517 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,705 | ₩24,866 | ₩24,571 | ₩24,839 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩25,000 | ₩25,349 | ₩24,933 | ₩25,309 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,188 | ₩25,255 | ₩25,067 | ₩25,067 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,590 | ₩25,590 | ₩25,295 | ₩25,322 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,966 | ₩26,100 | ₩25,939 | ₩25,952 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,429 | ₩25,778 | ₩25,429 | ₩25,738 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,483 | ₩25,604 | ₩25,483 | ₩25,550 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,376 | ₩25,577 | ₩25,268 | ₩25,309 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,456 | ₩25,684 | ₩25,456 | ₩25,604 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,335 | ₩25,537 | ₩25,335 | ₩25,537 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,933 | ₩25,215 | ₩24,933 | ₩25,215 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,812 | ₩25,067 | ₩24,719 | ₩25,054 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,107 | ₩25,496 | ₩25,067 | ₩25,496 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,255 | ₩25,282 | ₩25,094 | ₩25,228 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,993 | ₩26,006 | ₩25,523 | ₩25,577 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,859 | ₩25,939 | ₩25,751 | ₩25,939 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,952 | ₩26,489 | ₩25,939 | ₩26,449 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,100 | ₩26,113 | ₩25,993 | ₩25,993 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,952 | ₩26,234 | ₩25,952 | ₩26,046 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,778 | ₩25,805 | ₩25,590 | ₩25,617 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,033 | ₩26,033 | ₩25,631 | ₩25,671 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,221 | ₩26,502 | ₩26,221 | ₩26,422 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,845 | ₩25,966 | ₩25,711 | ₩25,966 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,818 | ₩25,818 | ₩25,711 | ₩25,791 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,617 | ₩25,791 | ₩25,510 | ₩25,791 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,724 | ₩25,912 | ₩25,523 | ₩25,550 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,644 | ₩25,939 | ₩25,644 | ₩25,791 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,751 | ₩25,939 | ₩25,698 | ₩25,818 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,631 | ₩25,711 | ₩25,523 | ₩25,671 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,255 | ₩25,563 | ₩25,255 | ₩25,470 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,470 | ₩25,483 | ₩25,403 | ₩25,429 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,349 | ₩25,349 | ₩25,134 | ₩25,161 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,657 | ₩25,778 | ₩25,563 | ₩25,590 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,590 | ₩25,791 | ₩25,577 | ₩25,577 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,470 | ₩25,657 | ₩25,470 | ₩25,590 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,678 | ₩24,987 | ₩24,638 | ₩24,933 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,195 | ₩24,316 | ₩24,034 | ₩24,316 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩24,008 | ₩24,222 | ₩23,981 | ₩24,222 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩24,008 | ₩24,169 | ₩23,981 | ₩24,128 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,330 | ₩24,330 | ₩23,900 | ₩23,954 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,343 | ₩24,343 | ₩24,169 | ₩24,262 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,262 | ₩24,370 | ₩24,128 | ₩24,249 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,598 | ₩24,745 | ₩24,584 | ₩24,678 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,759 | ₩24,759 | ₩24,356 | ₩24,356 | -1.63% | 6.6천 |
|---|