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 | ₩50,464 | ₩51,068 | ₩50,451 | ₩50,652 | +0.37% | 5.1만 |
| 2026.10.08 | ₩50,934 | ₩51,564 | ₩50,692 | ₩50,987 | +0.11% | 3.5만 |
| 2026.10.07 | ₩50,210 | ₩50,371 | ₩49,150 | ₩49,526 | -1.36% | 2.2만 |
| 2026.10.06 | ₩48,211 | ₩49,606 | ₩48,211 | ₩49,472 | +2.61% | 1.3만 |
| 2026.10.05 | ₩49,378 | ₩49,821 | ₩48,936 | ₩49,030 | -0.71% | 4.3만 |
| 2026.10.02 | ₩48,815 | ₩49,941 | ₩48,305 | ₩49,848 | +2.12% | 2.2만 |
| 2026.10.01 | ₩49,392 | ₩50,518 | ₩49,392 | ₩50,411 | +2.06% | 4.1만 |
| 2026.09.30 | ₩49,459 | ₩49,593 | ₩49,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,231 |
| -0.46% |
| 3.1만 |
| 2026.09.29 | ₩48,238 | ₩48,734 | ₩47,943 | ₩47,943 | -0.61% | 1.3만 |
|---|
| 2026.09.28 | ₩49,874 | ₩50,290 | ₩48,614 | ₩49,311 | -1.13% | 4.6만 |
|---|
| 2026.09.25 | ₩49,807 | ₩49,982 | ₩48,708 | ₩48,989 | -1.64% | 8.1만 |
|---|
| 2026.09.24 | ₩50,009 | ₩51,403 | ₩49,754 | ₩50,451 | +0.88% | 11.2만 |
|---|
| 2026.09.23 | ₩48,949 | ₩49,834 | ₩48,949 | ₩49,727 | +1.59% | 6.1만 |
|---|
| 2026.09.22 | ₩48,077 | ₩48,895 | ₩47,876 | ₩48,077 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩48,882 | ₩48,976 | ₩48,131 | ₩48,694 | -0.38% | 5.8만 |
|---|
| 2026.09.18 | ₩50,478 | ₩50,652 | ₩49,781 | ₩49,781 | -1.38% | 2.1만 |
|---|
| 2026.09.17 | ₩49,888 | ₩50,518 | ₩49,834 | ₩50,089 | +0.40% | 3.5만 |
|---|
| 2026.09.16 | ₩51,510 | ₩51,551 | ₩49,915 | ₩50,746 | -1.48% | 6만 |
|---|
| 2026.09.15 | ₩51,215 | ₩52,302 | ₩51,215 | ₩52,288 | +2.09% | 11.5만 |
|---|
| 2026.09.14 | ₩51,430 | ₩51,806 | ₩50,143 | ₩50,505 | -1.80% | 5.1만 |
|---|
| 2026.09.11 | ₩49,861 | ₩50,263 | ₩49,673 | ₩49,861 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩50,183 | ₩51,390 | ₩49,781 | ₩51,390 | +2.41% | 7.2만 |
|---|
| 2026.09.09 | ₩48,319 | ₩48,828 | ₩48,211 | ₩48,788 | +0.97% | 3만 |
|---|
| 2026.09.08 | ₩47,367 | ₩47,715 | ₩46,897 | ₩47,702 | +0.71% | 4.1만 |
|---|
| 2026.09.04 | ₩45,704 | ₩46,642 | ₩45,288 | ₩46,388 | +1.50% | 5.4만 |
|---|
| 2026.09.03 | ₩46,522 | ₩46,763 | ₩46,200 | ₩46,334 | -0.40% | 5.4만 |
|---|
| 2026.09.02 | ₩46,146 | ₩46,589 | ₩45,958 | ₩46,455 | +0.67% | 5.9만 |
|---|
| 2026.09.01 | ₩45,342 | ₩46,508 | ₩45,033 | ₩46,455 | +2.45% | 18.1만 |
|---|
| 2026.08.31 | ₩44,255 | ₩44,577 | ₩44,215 | ₩44,255 | 0.00% | 3.6만 |
|---|
| 2026.08.28 | ₩42,874 | ₩43,303 | ₩42,834 | ₩43,236 | +0.84% | 3.5만 |
|---|
| 2026.08.27 | ₩42,566 | ₩43,451 | ₩42,431 | ₩43,236 | +1.58% | 1.4만 |
|---|
| 2026.08.26 | ₩41,895 | ₩43,089 | ₩41,895 | ₩42,512 | +1.47% | 3.5만 |
|---|
| 2026.08.25 | ₩42,874 | ₩43,062 | ₩42,177 | ₩42,177 | -1.63% | 4.4만 |
|---|
| 2026.08.24 | ₩44,416 | ₩44,416 | ₩43,692 | ₩43,719 | -1.57% | 1.6만 |
|---|
| 2026.08.21 | ₩44,953 | ₩44,953 | ₩44,644 | ₩44,671 | -0.63% | 1.4만 |
|---|
| 2026.08.20 | ₩44,550 | ₩44,698 | ₩44,322 | ₩44,617 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩43,746 | ₩44,175 | ₩43,558 | ₩43,705 | -0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩43,786 | ₩43,933 | ₩43,464 | ₩43,612 | -0.40% | 3만 |
|---|
| 2026.08.17 | ₩42,606 | ₩43,437 | ₩42,512 | ₩43,357 | +1.76% | 1.9만 |
|---|
| 2026.08.14 | ₩41,627 | ₩42,271 | ₩41,533 | ₩42,123 | +1.19% | 4.7만 |
|---|
| 2026.08.13 | ₩41,493 | ₩42,230 | ₩41,493 | ₩41,841 | +0.84% | 1.5만 |
|---|
| 2026.08.12 | ₩42,029 | ₩42,351 | ₩41,908 | ₩42,311 | +0.67% | 1만 |
|---|
| 2026.08.11 | ₩41,694 | ₩42,338 | ₩41,399 | ₩42,338 | +1.54% | 4.3만 |
|---|
| 2026.08.10 | ₩40,795 | ₩41,975 | ₩40,795 | ₩41,801 | +2.47% | 3.4만 |
|---|
| 2026.08.07 | ₩39,320 | ₩39,991 | ₩39,320 | ₩39,468 | +0.38% | 1.4만 |
|---|
| 2026.08.06 | ₩38,784 | ₩39,655 | ₩38,784 | ₩39,615 | +2.14% | 10.2만 |
|---|
| 2026.08.05 | ₩38,086 | ₩38,623 | ₩38,086 | ₩38,301 | +0.56% | 4.7만 |
|---|
| 2026.08.04 | ₩38,542 | ₩38,811 | ₩38,247 | ₩38,395 | -0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩39,964 | ₩40,178 | ₩39,602 | ₩40,111 | +0.37% | 3.4만 |
|---|
| 2026.07.31 | ₩42,016 | ₩42,217 | ₩41,667 | ₩41,895 | -0.29% | 3.9만 |
|---|
| 2026.07.30 | ₩41,265 | ₩41,680 | ₩41,265 | ₩41,426 | +0.39% | 9.6천 |
|---|
| 2026.07.29 | ₩41,345 | ₩42,083 | ₩41,345 | ₩42,056 | +1.72% | 2.3만 |
|---|
| 2026.07.28 | ₩40,219 | ₩40,487 | ₩39,079 | ₩39,427 | -1.97% | 1.9만 |
|---|
| 2026.07.27 | ₩41,439 | ₩41,439 | ₩40,567 | ₩40,621 | -1.97% | 18.6만 |
|---|
| 2026.07.24 | ₩43,437 | ₩43,437 | ₩42,619 | ₩43,196 | -0.56% | 2.9만 |
|---|
| 2026.07.23 | ₩43,933 | ₩44,591 | ₩43,840 | ₩43,974 | +0.09% | 3.8만 |
|---|
| 2026.07.22 | ₩42,150 | ₩42,525 | ₩42,016 | ₩42,378 | +0.54% | 2.1만 |
|---|
| 2026.07.21 | ₩41,667 | ₩41,734 | ₩41,506 | ₩41,707 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩40,567 | ₩41,198 | ₩40,473 | ₩40,997 | +1.06% | 2.5만 |
|---|
| 2026.07.17 | ₩40,299 | ₩40,769 | ₩40,071 | ₩40,634 | +0.83% | 4.8만 |
|---|
| 2026.07.16 | ₩39,843 | ₩39,843 | ₩39,441 | ₩39,441 | -1.01% | 1.6만 |
|---|
| 2026.07.15 | ₩39,655 | ₩39,870 | ₩39,146 | ₩39,870 | +0.54% | 1.7만 |
|---|
| 2026.07.14 | ₩39,588 | ₩39,790 | ₩38,864 | ₩39,602 | +0.03% | 2.4만 |
|---|
| 2026.07.13 | ₩37,456 | ₩39,119 | ₩37,402 | ₩38,904 | +3.87% | 4.7만 |
|---|
| 2026.07.10 | ₩36,544 | ₩36,745 | ₩36,169 | ₩36,397 | -0.40% | 4.5만 |
|---|
| 2026.07.09 | ₩37,134 | ₩37,134 | ₩36,437 | ₩36,450 | -1.84% | 3.3천 |
|---|
| 2026.07.08 | ₩37,027 | ₩38,140 | ₩36,933 | ₩37,537 | +1.38% | 5.3만 |
|---|
| 2026.07.07 | ₩35,190 | ₩36,209 | ₩35,190 | ₩36,088 | +2.55% | 5.1만 |
|---|
| 2026.07.06 | ₩34,935 | ₩35,056 | ₩34,814 | ₩35,002 | +0.19% | 2.3만 |
|---|
| 2026.07.02 | ₩34,264 | ₩34,707 | ₩34,184 | ₩34,586 | +0.94% | 11.8만 |
|---|
| 2026.07.01 | ₩34,868 | ₩34,868 | ₩34,466 | ₩34,479 | -1.12% | 3.9만 |
|---|
| 2026.06.30 | ₩35,364 | ₩35,404 | ₩34,948 | ₩35,163 | -0.57% | 4.9만 |
|---|
| 2026.06.29 | ₩35,069 | ₩35,284 | ₩34,962 | ₩35,123 | +0.15% | 8.1만 |
|---|
| 2026.06.26 | ₩34,761 | ₩34,761 | ₩34,425 | ₩34,680 | -0.23% | 16.2만 |
|---|
| 2026.06.25 | ₩34,921 | ₩35,887 | ₩34,921 | ₩35,753 | +2.38% | 4만 |
|---|
| 2026.06.24 | ₩34,962 | ₩35,203 | ₩34,774 | ₩34,868 | -0.27% | 7.9만 |
|---|
| 2026.06.23 | ₩35,900 | ₩36,142 | ₩35,807 | ₩36,061 | +0.45% | 3.9만 |
|---|
| 2026.06.22 | ₩36,450 | ₩36,477 | ₩36,048 | ₩36,289 | -0.44% | 24.4만 |
|---|
| 2026.06.18 | ₩36,236 | ₩36,853 | ₩35,753 | ₩36,839 | +1.67% | 1.7만 |
|---|
| 2026.06.17 | ₩37,094 | ₩38,261 | ₩36,745 | ₩36,745 | -0.94% | 5.1만 |
|---|
| 2026.06.16 | ₩37,322 | ₩37,443 | ₩36,638 | ₩37,121 | -0.54% | 7.6만 |
|---|
| 2026.06.15 | ₩38,167 | ₩38,328 | ₩37,925 | ₩38,328 | +0.42% | 1.6만 |
|---|
| 2026.06.12 | ₩39,816 | ₩40,339 | ₩39,334 | ₩39,360 | -1.15% | 4만 |
|---|
| 2026.06.11 | ₩41,654 | ₩42,029 | ₩40,125 | ₩40,339 | -3.16% | 14.1만 |
|---|
| 2026.06.10 | ₩41,439 | ₩42,257 | ₩41,439 | ₩41,788 | +0.84% | 1.8만 |
|---|
| 2026.06.09 | ₩41,064 | ₩41,144 | ₩40,353 | ₩41,064 | 0.00% | 3.7만 |
|---|
| 2026.06.08 | ₩41,546 | ₩41,989 | ₩41,520 | ₩41,815 | +0.65% | 3.7만 |
|---|
| 2026.06.05 | ₩41,520 | ₩41,520 | ₩41,010 | ₩41,104 | -1.00% | 6.4만 |
|---|
| 2026.06.04 | ₩42,002 | ₩42,002 | ₩41,600 | ₩41,935 | -0.16% | 3.3만 |
|---|
| 2026.06.03 | ₩42,726 | ₩43,075 | ₩42,539 | ₩43,022 | +0.69% | 2.4만 |
|---|
| 2026.06.02 | ₩41,506 | ₩42,043 | ₩41,506 | ₩42,043 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩41,788 | ₩42,579 | ₩41,265 | ₩41,707 | -0.19% | 11만 |
|---|
| 2026.05.29 | ₩40,125 | ₩40,527 | ₩39,749 | ₩40,326 | +0.50% | 4.6만 |
|---|
| 2026.05.28 | ₩41,050 | ₩41,171 | ₩40,125 | ₩40,822 | -0.56% | 4.8만 |
|---|
| 2026.05.27 | ₩40,447 | ₩40,916 | ₩40,098 | ₩40,420 | -0.07% | 7.2만 |
|---|
| 2026.05.26 | ₩41,882 | ₩42,244 | ₩41,506 | ₩41,573 | -0.74% | 3.2만 |
|---|
| 2026.05.22 | ₩43,209 | ₩43,732 | ₩42,592 | ₩43,048 | -0.37% | 11.4만 |
|---|
| 2026.05.21 | ₩44,899 | ₩45,100 | ₩42,659 | ₩43,424 | -3.29% | 9.8만 |
|---|
| 2026.05.20 | ₩45,154 | ₩45,221 | ₩43,048 | ₩43,598 | -3.45% | 9.2만 |
|---|
| 2026.05.19 | ₩45,771 | ₩45,932 | ₩45,328 | ₩45,811 | +0.09% | 4.3만 |
|---|
| 2026.05.18 | ₩44,537 | ₩46,079 | ₩44,416 | ₩44,899 | +0.81% | 8.2만 |
|---|
| 2026.05.15 | ₩44,202 | ₩44,792 | ₩44,202 | ₩44,792 | +1.33% | 4만 |
|---|
| 2026.05.14 | ₩43,089 | ₩43,531 | ₩42,968 | ₩43,531 | +1.03% | 3.1만 |
|---|
| 2026.05.13 | ₩44,363 | ₩44,497 | ₩43,464 | ₩43,545 | -1.84% | 2.9만 |
|---|
| 2026.05.12 | ₩44,376 | ₩44,765 | ₩44,269 | ₩44,591 | +0.48% | 2.4만 |
|---|
| 2026.05.11 | ₩42,499 | ₩43,612 | ₩42,431 | ₩43,115 | +1.45% | 3.7만 |
|---|
| 2026.05.08 | ₩41,359 | ₩42,163 | ₩41,278 | ₩41,721 | +0.88% | 7.6만 |
|---|
| 2026.05.07 | ₩40,205 | ₩42,257 | ₩39,830 | ₩41,882 | +4.17% | 17.8만 |
|---|
| 2026.05.06 | ₩42,043 | ₩42,096 | ₩41,318 | ₩41,533 | -1.21% | 8.8만 |
|---|
| 2026.05.05 | ₩44,577 | ₩44,684 | ₩44,269 | ₩44,617 | +0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩44,309 | ₩45,798 | ₩44,027 | ₩45,503 | +2.69% | 11.2만 |
|---|
| 2026.05.01 | ₩43,974 | ₩43,974 | ₩43,129 | ₩43,638 | -0.76% | 10.8만 |
|---|
| 2026.04.30 | ₩43,799 | ₩44,483 | ₩43,719 | ₩44,483 | +1.56% | 3.3만 |
|---|
| 2026.04.29 | ₩44,081 | ₩44,832 | ₩44,041 | ₩44,604 | +1.19% | 11만 |
|---|
| 2026.04.28 | ₩42,445 | ₩42,700 | ₩42,230 | ₩42,592 | +0.35% | 3.3만 |
|---|
| 2026.04.27 | ₩41,587 | ₩42,123 | ₩41,587 | ₩41,654 | +0.16% | 16.1만 |
|---|
| 2026.04.24 | ₩40,929 | ₩41,224 | ₩40,380 | ₩41,050 | +0.29% | 2.7만 |
|---|
| 2026.04.23 | ₩40,420 | ₩41,882 | ₩40,286 | ₩41,399 | +2.42% | 11.5만 |
|---|
| 2026.04.22 | ₩39,682 | ₩40,339 | ₩39,682 | ₩40,125 | +1.12% | 3.1만 |
|---|
| 2026.04.21 | ₩38,207 | ₩39,883 | ₩38,086 | ₩39,736 | +4.00% | 3.7만 |
|---|
| 2026.04.20 | ₩37,456 | ₩38,220 | ₩37,456 | ₩37,885 | +1.15% | 26만 |
|---|
| 2026.04.17 | ₩36,236 | ₩36,786 | ₩35,391 | ₩36,665 | +1.18% | 14.8만 |
|---|
| 2026.04.16 | ₩38,797 | ₩39,427 | ₩38,690 | ₩39,106 | +0.80% | 2.2만 |
|---|
| 2026.04.15 | ₩38,127 | ₩38,811 | ₩38,127 | ₩38,301 | +0.46% | 3.7만 |
|---|
| 2026.04.14 | ₩39,025 | ₩39,039 | ₩38,033 | ₩38,194 | -2.13% | 3만 |
|---|
| 2026.04.13 | ₩40,111 | ₩40,111 | ₩38,985 | ₩39,039 | -2.67% | 12.2만 |
|---|
| 2026.04.10 | ₩38,288 | ₩38,797 | ₩37,885 | ₩37,966 | -0.84% | 11.8만 |
|---|
| 2026.04.09 | ₩38,971 | ₩39,387 | ₩37,872 | ₩38,596 | -0.96% | 11.3만 |
|---|
| 2026.04.08 | ₩36,826 | ₩38,676 | ₩36,772 | ₩38,368 | +4.19% | 4.5만 |
|---|
| 2026.04.07 | ₩41,452 | ₩42,069 | ₩40,420 | ₩40,849 | -1.46% | 5.9만 |
|---|
| 2026.04.06 | ₩40,889 | ₩41,439 | ₩40,473 | ₩41,010 | +0.30% | 7.9만 |
|---|
| 2026.04.02 | ₩41,292 | ₩41,292 | ₩39,360 | ₩40,742 | -1.33% | 52.6만 |
|---|
| 2026.04.01 | ₩38,717 | ₩38,757 | ₩38,100 | ₩38,583 | -0.35% | 19.6만 |
|---|
| 2026.03.31 | ₩40,862 | ₩40,862 | ₩39,334 | ₩39,521 | -3.28% | 16.4만 |
|---|
| 2026.03.30 | ₩41,184 | ₩41,385 | ₩40,742 | ₩41,077 | -0.26% | 7.4만 |
|---|
| 2026.03.27 | ₩40,299 | ₩40,956 | ₩39,964 | ₩40,701 | +1.00% | 37.1만 |
|---|
| 2026.03.26 | ₩39,199 | ₩39,857 | ₩39,025 | ₩39,427 | +0.58% | 5.4만 |
|---|
| 2026.03.25 | ₩37,067 | ₩38,234 | ₩36,987 | ₩38,086 | +2.75% | 7.6만 |
|---|
| 2026.03.24 | ₩38,824 | ₩39,186 | ₩38,341 | ₩38,811 | -0.03% | 9.6만 |
|---|
| 2026.03.23 | ₩38,636 | ₩38,636 | ₩36,491 | ₩37,469 | -3.02% | 13.1만 |
|---|
| 2026.03.20 | ₩40,098 | ₩41,211 | ₩39,870 | ₩40,755 | +1.64% | 8.8만 |
|---|
| 2026.03.19 | ₩40,742 | ₩41,144 | ₩38,878 | ₩39,776 | -2.37% | 21.9만 |
|---|
| 2026.03.18 | ₩39,615 | ₩40,473 | ₩39,079 | ₩40,313 | +1.76% | 7.1만 |
|---|
| 2026.03.17 | ₩38,234 | ₩38,569 | ₩37,872 | ₩38,556 | +0.84% | 6.3만 |
|---|
| 2026.03.16 | ₩37,939 | ₩38,113 | ₩36,987 | ₩37,188 | -1.98% | 12.5만 |
|---|
| 2026.03.13 | ₩37,376 | ₩38,368 | ₩37,174 | ₩38,301 | +2.48% | 9.9만 |
|---|
| 2026.03.12 | ₩37,537 | ₩38,341 | ₩36,531 | ₩38,194 | +1.75% | 5.7만 |
|---|
| 2026.03.11 | ₩34,613 | ₩35,927 | ₩33,554 | ₩35,927 | +3.80% | 3.3만 |
|---|
| 2026.03.10 | ₩34,345 | ₩34,492 | ₩31,891 | ₩34,452 | +0.31% | 5.5만 |
|---|
| 2026.03.09 | ₩36,853 | ₩37,604 | ₩32,052 | ₩33,446 | -9.24% | 38.8만 |
|---|
| 2026.03.06 | ₩34,197 | ₩34,841 | ₩33,795 | ₩34,412 | +0.63% | 7.9만 |
|---|
| 2026.03.05 | ₩31,904 | ₩32,843 | ₩31,757 | ₩32,199 | +0.92% | 5.9만 |
|---|
| 2026.03.04 | ₩30,724 | ₩31,126 | ₩30,563 | ₩31,099 | +1.22% | 4.1만 |
|---|
| 2026.03.03 | ₩31,971 | ₩31,971 | ₩29,879 | ₩30,737 | -3.86% | 12.6만 |
|---|
| 2026.03.02 | ₩29,825 | ₩30,000 | ₩29,128 | ₩29,718 | -0.36% | 7.2만 |
|---|
| 2026.02.27 | ₩27,465 | ₩27,586 | ₩27,264 | ₩27,519 | +0.20% | 1.3만 |
|---|
| 2026.02.26 | ₩26,392 | ₩27,264 | ₩26,392 | ₩26,862 | +1.78% | 3.3만 |
|---|
| 2026.02.25 | ₩26,888 | ₩26,956 | ₩26,714 | ₩26,821 | -0.25% | 1.1만 |
|---|
| 2026.02.24 | ₩27,116 | ₩27,116 | ₩26,768 | ₩27,036 | -0.30% | 1.1만 |
|---|
| 2026.02.23 | ₩27,304 | ₩27,385 | ₩26,929 | ₩27,103 | -0.74% | 2.2만 |
|---|
| 2026.02.20 | ₩26,996 | ₩27,210 | ₩26,862 | ₩27,036 | +0.15% | 6.5만 |
|---|
| 2026.02.19 | ₩26,915 | ₩27,143 | ₩26,848 | ₩27,143 | +0.85% | 1.5만 |
|---|
| 2026.02.18 | ₩26,151 | ₩26,620 | ₩26,111 | ₩26,607 | +1.74% | 1.1만 |
|---|
| 2026.02.17 | ₩25,507 | ₩25,628 | ₩25,266 | ₩25,467 | -0.16% | 1.5만 |
|---|
| 2026.02.13 | ₩25,574 | ₩25,762 | ₩25,467 | ₩25,628 | +0.21% | 1.4만 |
|---|
| 2026.02.12 | ₩26,178 | ₩26,178 | ₩25,521 | ₩25,695 | -1.84% | 3만 |
|---|
| 2026.02.11 | ₩26,580 | ₩26,580 | ₩26,258 | ₩26,339 | -0.91% | 1.9만 |
|---|
| 2026.02.10 | ₩26,164 | ₩26,164 | ₩25,950 | ₩26,124 | -0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩25,735 | ₩26,272 | ₩25,735 | ₩26,124 | +1.51% | 2만 |
|---|
| 2026.02.06 | ₩25,896 | ₩26,339 | ₩25,896 | ₩26,003 | +0.41% | 2.2만 |
|---|
| 2026.02.05 | ₩25,923 | ₩25,990 | ₩25,668 | ₩25,950 | +0.10% | 2.1만 |
|---|
| 2026.02.04 | ₩25,909 | ₩26,526 | ₩25,802 | ₩26,178 | +1.04% | 1.4만 |
|---|
| 2026.02.03 | ₩25,494 | ₩26,030 | ₩25,494 | ₩26,030 | +2.10% | 1.9만 |
|---|
| 2026.02.02 | ₩25,681 | ₩25,681 | ₩25,185 | ₩25,413 | -1.04% | 2만 |
|---|
| 2026.01.30 | ₩27,090 | ₩27,304 | ₩26,660 | ₩27,224 | +0.50% | 2.3만 |
|---|
| 2026.01.29 | ₩27,049 | ₩27,049 | ₩26,513 | ₩26,875 | -0.64% | 5만 |
|---|
| 2026.01.28 | ₩26,017 | ₩26,111 | ₩25,883 | ₩26,030 | +0.05% | 2.3만 |
|---|
| 2026.01.27 | ₩25,306 | ₩25,883 | ₩25,306 | ₩25,883 | +2.28% | 1.5만 |
|---|
| 2026.01.26 | ₩25,226 | ₩25,413 | ₩25,118 | ₩25,212 | -0.05% | 2.2만 |
|---|
| 2026.01.23 | ₩25,279 | ₩25,306 | ₩25,158 | ₩25,226 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩24,904 | ₩24,904 | ₩24,568 | ₩24,609 | -1.18% | 1.2만 |
|---|
| 2026.01.21 | ₩25,051 | ₩25,118 | ₩24,957 | ₩25,118 | +0.27% | 1만 |
|---|
| 2026.01.20 | ₩24,354 | ₩24,783 | ₩24,354 | ₩24,488 | +0.55% | 2.4만 |
|---|
| 2026.01.16 | ₩24,220 | ₩24,220 | ₩24,019 | ₩24,099 | -0.50% | 7.9천 |
|---|
| 2026.01.15 | ₩23,938 | ₩23,965 | ₩23,804 | ₩23,804 | -0.56% | 9.2천 |
|---|
| 2026.01.14 | ₩24,703 | ₩24,823 | ₩23,938 | ₩24,139 | -2.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,273 | ₩24,595 | ₩24,273 | ₩24,542 | +1.10% | 1.8만 |
|---|
| 2026.01.12 | ₩23,724 | ₩24,045 | ₩23,589 | ₩23,978 | +1.07% | 1.4만 |
|---|
| 2026.01.09 | ₩23,750 | ₩23,938 | ₩23,603 | ₩23,603 | -0.62% | 7.2천 |
|---|
| 2026.01.08 | ₩23,174 | ₩23,750 | ₩23,120 | ₩23,750 | +2.49% | 8.1천 |
|---|
| 2026.01.07 | ₩23,080 | ₩23,080 | ₩22,825 | ₩22,999 | -0.35% | 1.6만 |
|---|
| 2026.01.06 | ₩23,603 | ₩23,603 | ₩23,040 | ₩23,066 | -2.27% | 1.1만 |
|---|
| 2026.01.05 | ₩23,321 | ₩23,576 | ₩23,281 | ₩23,482 | +0.69% | 2.5만 |
|---|
| 2026.01.02 | ₩23,281 | ₩23,335 | ₩23,120 | ₩23,335 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,764 | ₩23,764 | ₩23,361 | ₩23,428 | -1.41% | 1.5만 |
|---|
| 2025.12.30 | ₩23,898 | ₩23,938 | ₩23,737 | ₩23,737 | -0.67% | 3.1천 |
|---|
| 2025.12.29 | ₩23,683 | ₩23,831 | ₩23,656 | ₩23,656 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩23,670 | ₩23,670 | ₩23,268 | ₩23,361 | -1.30% | 1.7만 |
|---|
| 2025.12.24 | ₩23,884 | ₩23,884 | ₩23,764 | ₩23,777 | -0.45% | 9.6천 |
|---|
| 2025.12.23 | ₩23,589 | ₩23,898 | ₩23,563 | ₩23,898 | +1.31% | 1.6만 |
|---|
| 2025.12.22 | ₩23,482 | ₩23,576 | ₩23,402 | ₩23,563 | +0.34% | 1.9만 |
|---|
| 2025.12.19 | ₩23,992 | ₩24,072 | ₩23,911 | ₩24,072 | +0.34% | 9.6천 |
|---|
| 2025.12.18 | ₩24,126 | ₩24,139 | ₩23,831 | ₩23,858 | -1.11% | 2만 |
|---|
| 2025.12.17 | ₩24,019 | ₩24,273 | ₩23,898 | ₩24,273 | +1.06% | 2.3만 |
|---|
| 2025.12.16 | ₩23,925 | ₩23,925 | ₩23,670 | ₩23,710 | -0.90% | 7.5만 |
|---|
| 2025.12.15 | ₩24,434 | ₩24,434 | ₩24,193 | ₩24,300 | -0.55% | 1.8만 |
|---|
| 2025.12.12 | ₩24,622 | ₩24,676 | ₩24,475 | ₩24,515 | -0.44% | 1.3만 |
|---|
| 2025.12.11 | ₩24,703 | ₩24,863 | ₩24,568 | ₩24,837 | +0.54% | 9.3만 |
|---|
| 2025.12.10 | ₩24,998 | ₩25,346 | ₩24,930 | ₩25,306 | +1.23% | 2.6만 |
|---|
| 2025.12.09 | ₩25,185 | ₩25,252 | ₩25,065 | ₩25,065 | -0.48% | 2만 |
|---|
| 2025.12.08 | ₩25,588 | ₩25,588 | ₩25,293 | ₩25,319 | -1.05% | 4.7천 |
|---|
| 2025.12.05 | ₩25,963 | ₩26,097 | ₩25,936 | ₩25,950 | -0.05% | 3.2만 |
|---|
| 2025.12.04 | ₩25,427 | ₩25,775 | ₩25,427 | ₩25,735 | +1.21% | 1.2만 |
|---|
| 2025.12.03 | ₩25,480 | ₩25,601 | ₩25,480 | ₩25,547 | +0.26% | 8.4천 |
|---|
| 2025.12.02 | ₩25,373 | ₩25,574 | ₩25,266 | ₩25,306 | -0.26% | 4.2천 |
|---|
| 2025.12.01 | ₩25,454 | ₩25,681 | ₩25,454 | ₩25,601 | +0.58% | 8.2천 |
|---|
| 2025.11.28 | ₩25,333 | ₩25,534 | ₩25,333 | ₩25,534 | +0.79% | 4.3천 |
|---|
| 2025.11.26 | ₩24,930 | ₩25,212 | ₩24,930 | ₩25,212 | +1.13% | 2만 |
|---|
| 2025.11.25 | ₩24,810 | ₩25,065 | ₩24,716 | ₩25,051 | +0.97% | 1.1만 |
|---|
| 2025.11.24 | ₩25,105 | ₩25,494 | ₩25,065 | ₩25,494 | +1.55% | 3.3만 |
|---|
| 2025.11.21 | ₩25,252 | ₩25,279 | ₩25,091 | ₩25,226 | -0.11% | 1.2만 |
|---|
| 2025.11.20 | ₩25,990 | ₩26,003 | ₩25,521 | ₩25,574 | -1.60% | 3천 |
|---|
| 2025.11.19 | ₩25,856 | ₩25,936 | ₩25,749 | ₩25,936 | +0.31% | 1.2만 |
|---|
| 2025.11.18 | ₩25,950 | ₩26,486 | ₩25,936 | ₩26,446 | +1.91% | 4.9천 |
|---|
| 2025.11.17 | ₩26,097 | ₩26,111 | ₩25,990 | ₩25,990 | -0.41% | 3.7천 |
|---|
| 2025.11.14 | ₩25,950 | ₩26,231 | ₩25,950 | ₩26,044 | +0.36% | 8.4천 |
|---|
| 2025.11.13 | ₩25,775 | ₩25,802 | ₩25,588 | ₩25,614 | -0.62% | 5.3천 |
|---|
| 2025.11.12 | ₩26,030 | ₩26,030 | ₩25,628 | ₩25,668 | -1.39% | 5.1천 |
|---|
| 2025.11.11 | ₩26,218 | ₩26,500 | ₩26,218 | ₩26,419 | +0.77% | 5.9천 |
|---|
| 2025.11.10 | ₩25,842 | ₩25,963 | ₩25,708 | ₩25,963 | +0.47% | 4.5천 |
|---|
| 2025.11.07 | ₩25,816 | ₩25,816 | ₩25,708 | ₩25,789 | -0.10% | 6.7만 |
|---|
| 2025.11.06 | ₩25,614 | ₩25,789 | ₩25,507 | ₩25,789 | +0.68% | 6.8천 |
|---|
| 2025.11.05 | ₩25,722 | ₩25,909 | ₩25,521 | ₩25,547 | -0.68% | 1.1만 |
|---|
| 2025.11.04 | ₩25,641 | ₩25,936 | ₩25,641 | ₩25,789 | +0.58% | 4.7천 |
|---|
| 2025.11.03 | ₩25,749 | ₩25,936 | ₩25,695 | ₩25,816 | +0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,628 | ₩25,708 | ₩25,521 | ₩25,668 | +0.16% | 9.9천 |
|---|
| 2025.10.30 | ₩25,252 | ₩25,561 | ₩25,252 | ₩25,467 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩25,467 | ₩25,480 | ₩25,400 | ₩25,427 | -0.16% | 2.6천 |
|---|
| 2025.10.28 | ₩25,346 | ₩25,346 | ₩25,132 | ₩25,158 | -0.74% | 6.5천 |
|---|
| 2025.10.27 | ₩25,655 | ₩25,775 | ₩25,561 | ₩25,588 | -0.26% | 6.1만 |
|---|
| 2025.10.24 | ₩25,588 | ₩25,789 | ₩25,574 | ₩25,574 | -0.05% | 1.8만 |
|---|
| 2025.10.23 | ₩25,467 | ₩25,655 | ₩25,467 | ₩25,588 | +0.47% | 1.1만 |
|---|
| 2025.10.22 | ₩24,676 | ₩24,984 | ₩24,635 | ₩24,930 | +1.03% | 1.2만 |
|---|
| 2025.10.21 | ₩24,193 | ₩24,314 | ₩24,032 | ₩24,314 | +0.50% | 3.7천 |
|---|
| 2025.10.20 | ₩24,005 | ₩24,220 | ₩23,978 | ₩24,220 | +0.89% | 6.3천 |
|---|
| 2025.10.17 | ₩24,005 | ₩24,166 | ₩23,978 | ₩24,126 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩24,327 | ₩24,327 | ₩23,898 | ₩23,952 | -1.54% | 5.7천 |
|---|
| 2025.10.15 | ₩24,340 | ₩24,340 | ₩24,166 | ₩24,260 | -0.33% | 6.1천 |
|---|
| 2025.10.14 | ₩24,260 | ₩24,367 | ₩24,126 | ₩24,247 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩24,595 | ₩24,743 | ₩24,582 | ₩24,676 | +0.33% | 9.3천 |
|---|
| 2025.10.10 | ₩24,756 | ₩24,756 | ₩24,354 | ₩24,354 | -1.63% | 6.6천 |
|---|