시장 데이터를 불러오는 중
전체 종목
엑셀러레이트 에너지 과거 주가
Excelerate Energy, Inc. Class A Common Stock · EE · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Excelerate Energy, Inc. Class A Common Stock · EE · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,067 | ₩46,764 | ₩45,664 | ₩46,617 | +1.19% | 25.4만 |
| 2026.10.08 | ₩46,778 | ₩47,213 | ₩45,584 | ₩46,496 | -0.60% | 29.5만 |
| 2026.10.07 | ₩46,670 | ₩47,381 | ₩46,402 | ₩46,952 | +0.60% | 66.2만 |
| 2026.10.06 | ₩45,758 | ₩46,469 | ₩45,356 | ₩46,402 | +1.41% | 29.5만 |
| 2026.10.05 | ₩43,720 | ₩46,778 | ₩43,478 | ₩45,772 | +4.69% | 44.6만 |
| 2026.10.02 | ₩42,929 | ₩44,551 | ₩42,929 | ₩43,639 | +1.66% | 34만 |
| 2026.10.01 | ₩42,888 | ₩43,478 | ₩42,406 | ₩43,063 | +0.41% | 39.6만 |
| 2026.09.30 | ₩43,505 | ₩44,390 | ₩42,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,090 |
| -0.96% |
| 30.8만 |
| 2026.09.29 | ₩43,572 | ₩43,961 | ₩42,949 | ₩43,170 | -0.92% | 34.3만 |
|---|
| 2026.09.28 | ₩44,618 | ₩44,618 | ₩43,834 | ₩44,042 | -1.29% | 25.4만 |
|---|
| 2026.09.25 | ₩44,873 | ₩44,967 | ₩43,827 | ₩44,377 | -1.11% | 24.7만 |
|---|
| 2026.09.24 | ₩45,276 | ₩45,671 | ₩44,498 | ₩45,021 | -0.56% | 33.8만 |
|---|
| 2026.09.23 | ₩45,785 | ₩46,389 | ₩45,436 | ₩45,557 | -0.50% | 30.7만 |
|---|
| 2026.09.22 | ₩45,276 | ₩47,542 | ₩44,712 | ₩46,214 | +2.07% | 51.3만 |
|---|
| 2026.09.21 | ₩47,998 | ₩48,179 | ₩44,632 | ₩45,490 | -5.22% | 106.3만 |
|---|
| 2026.09.18 | ₩49,151 | ₩49,460 | ₩48,011 | ₩48,306 | -1.72% | 97.8만 |
|---|
| 2026.09.17 | ₩50,707 | ₩51,015 | ₩49,004 | ₩49,138 | -3.09% | 52.7만 |
|---|
| 2026.09.16 | ₩48,481 | ₩50,787 | ₩47,810 | ₩50,573 | +4.32% | 70.2만 |
|---|
| 2026.09.15 | ₩50,640 | ₩51,257 | ₩48,145 | ₩48,213 | -4.79% | 52.1만 |
|---|
| 2026.09.14 | ₩52,021 | ₩52,021 | ₩49,916 | ₩50,667 | -2.60% | 63.4만 |
|---|
| 2026.09.11 | ₩52,343 | ₩53,141 | ₩50,962 | ₩51,512 | -1.59% | 35.8만 |
|---|
| 2026.09.10 | ₩53,282 | ₩53,282 | ₩51,552 | ₩51,780 | -2.82% | 24.7만 |
|---|
| 2026.09.09 | ₩53,000 | ₩53,724 | ₩52,035 | ₩52,732 | -0.51% | 36.9만 |
|---|
| 2026.09.08 | ₩53,684 | ₩53,684 | ₩51,860 | ₩52,705 | -1.82% | 51.8만 |
|---|
| 2026.09.04 | ₩52,839 | ₩54,288 | ₩52,839 | ₩53,684 | +1.60% | 30.7만 |
|---|
| 2026.09.03 | ₩54,073 | ₩54,690 | ₩53,095 | ₩53,242 | -1.54% | 25.3만 |
|---|
| 2026.09.02 | ₩52,196 | ₩54,247 | ₩51,371 | ₩53,939 | +3.34% | 32.7만 |
|---|
| 2026.09.01 | ₩53,268 | ₩53,644 | ₩51,632 | ₩52,316 | -1.79% | 27.7만 |
|---|
| 2026.08.31 | ₩52,209 | ₩53,496 | ₩51,766 | ₩53,134 | +1.77% | 34.6만 |
|---|
| 2026.08.28 | ₩53,564 | ₩54,636 | ₩51,431 | ₩51,713 | -3.46% | 23만 |
|---|
| 2026.08.27 | ₩52,289 | ₩53,443 | ₩51,954 | ₩53,134 | +1.62% | 24.5만 |
|---|
| 2026.08.26 | ₩52,960 | ₩54,596 | ₩52,149 | ₩52,571 | -0.73% | 41만 |
|---|
| 2026.08.25 | ₩52,236 | ₩54,677 | ₩52,236 | ₩53,175 | +1.80% | 39.7만 |
|---|
| 2026.08.24 | ₩52,464 | ₩53,061 | ₩51,243 | ₩52,880 | +0.79% | 40만 |
|---|
| 2026.08.21 | ₩53,101 | ₩53,899 | ₩51,297 | ₩52,772 | -0.62% | 66.4만 |
|---|
| 2026.08.20 | ₩51,471 | ₩53,496 | ₩50,861 | ₩52,786 | +2.55% | 64.3만 |
|---|
| 2026.08.19 | ₩50,157 | ₩51,243 | ₩49,272 | ₩51,150 | +1.98% | 46.8만 |
|---|
| 2026.08.18 | ₩49,084 | ₩50,466 | ₩48,669 | ₩49,956 | +1.78% | 37.5만 |
|---|
| 2026.08.17 | ₩49,151 | ₩49,571 | ₩48,186 | ₩48,387 | -1.56% | 25.2만 |
|---|
| 2026.08.14 | ₩48,119 | ₩49,178 | ₩47,448 | ₩49,124 | +2.09% | 22.1만 |
|---|
| 2026.08.13 | ₩47,877 | ₩48,213 | ₩47,193 | ₩47,743 | -0.28% | 27.3만 |
|---|
| 2026.08.12 | ₩47,622 | ₩49,004 | ₩47,622 | ₩47,944 | +0.68% | 24.8만 |
|---|
| 2026.08.11 | ₩48,092 | ₩49,071 | ₩47,381 | ₩47,421 | -1.39% | 32.9만 |
|---|
| 2026.08.10 | ₩47,394 | ₩48,360 | ₩47,193 | ₩47,622 | +0.48% | 40.8만 |
|---|
| 2026.08.07 | ₩50,948 | ₩51,143 | ₩46,684 | ₩46,764 | -8.21% | 48.9만 |
|---|
| 2026.08.06 | ₩50,613 | ₩52,108 | ₩50,023 | ₩50,774 | +0.32% | 56.9만 |
|---|
| 2026.08.05 | ₩53,014 | ₩53,154 | ₩51,163 | ₩51,632 | -2.61% | 42.5만 |
|---|
| 2026.08.04 | ₩52,196 | ₩53,027 | ₩51,257 | ₩52,571 | +0.72% | 31.5만 |
|---|
| 2026.08.03 | ₩52,303 | ₩52,745 | ₩51,914 | ₩52,343 | +0.08% | 29.5만 |
|---|
| 2026.07.31 | ₩52,222 | ₩52,900 | ₩51,203 | ₩52,665 | +0.85% | 27.2만 |
|---|
| 2026.07.30 | ₩50,063 | ₩51,391 | ₩49,862 | ₩51,257 | +2.38% | 23.3만 |
|---|
| 2026.07.29 | ₩50,801 | ₩51,069 | ₩49,580 | ₩49,969 | -1.64% | 25.9만 |
|---|
| 2026.07.28 | ₩51,002 | ₩51,002 | ₩49,701 | ₩50,063 | -1.84% | 22.2만 |
|---|
| 2026.07.27 | ₩52,544 | ₩52,652 | ₩50,047 | ₩50,519 | -3.85% | 35.4만 |
|---|
| 2026.07.24 | ₩53,295 | ₩54,315 | ₩51,720 | ₩51,807 | -2.79% | 19.1만 |
|---|
| 2026.07.23 | ₩53,161 | ₩53,771 | ₩52,732 | ₩53,215 | +0.10% | 33.6만 |
|---|
| 2026.07.22 | ₩52,947 | ₩53,644 | ₩52,562 | ₩53,041 | +0.18% | 29.2만 |
|---|
| 2026.07.21 | ₩52,531 | ₩53,792 | ₩51,780 | ₩52,960 | +0.82% | 24.9만 |
|---|
| 2026.07.20 | ₩52,678 | ₩53,818 | ₩51,029 | ₩52,182 | -0.94% | 43.2만 |
|---|
| 2026.07.17 | ₩52,813 | ₩53,631 | ₩52,196 | ₩52,236 | -1.09% | 34.2만 |
|---|
| 2026.07.16 | ₩51,498 | ₩53,382 | ₩51,230 | ₩52,933 | +2.79% | 29.6만 |
|---|
| 2026.07.15 | ₩51,565 | ₩52,383 | ₩51,096 | ₩51,606 | +0.08% | 22.4만 |
|---|
| 2026.07.14 | ₩52,933 | ₩52,987 | ₩51,525 | ₩51,941 | -1.87% | 22.4만 |
|---|
| 2026.07.13 | ₩52,397 | ₩53,228 | ₩52,249 | ₩52,303 | -0.18% | 21.9만 |
|---|
| 2026.07.10 | ₩51,914 | ₩52,303 | ₩51,337 | ₩52,303 | +0.75% | 15.9만 |
|---|
| 2026.07.09 | ₩52,343 | ₩52,752 | ₩51,317 | ₩51,404 | -1.79% | 20.8만 |
|---|
| 2026.07.08 | ₩52,786 | ₩53,450 | ₩51,746 | ₩53,067 | +0.53% | 33.2만 |
|---|
| 2026.07.07 | ₩50,814 | ₩52,880 | ₩50,814 | ₩52,008 | +2.35% | 24.5만 |
|---|
| 2026.07.06 | ₩51,029 | ₩52,947 | ₩51,029 | ₩51,927 | +1.76% | 29.2만 |
|---|
| 2026.07.02 | ₩51,552 | ₩51,854 | ₩50,117 | ₩50,948 | -1.17% | 28.7만 |
|---|
| 2026.07.01 | ₩50,264 | ₩51,364 | ₩50,063 | ₩50,935 | +1.33% | 28.2만 |
|---|
| 2026.06.30 | ₩49,943 | ₩51,538 | ₩49,674 | ₩50,948 | +2.01% | 46.6만 |
|---|
| 2026.06.29 | ₩50,238 | ₩50,881 | ₩49,648 | ₩49,674 | -1.12% | 30만 |
|---|
| 2026.06.26 | ₩50,077 | ₩51,545 | ₩49,808 | ₩50,559 | +0.96% | 101.9만 |
|---|
| 2026.06.25 | ₩48,119 | ₩50,291 | ₩48,025 | ₩50,157 | +4.24% | 60.3만 |
|---|
| 2026.06.24 | ₩47,837 | ₩48,400 | ₩47,207 | ₩47,877 | +0.08% | 34.6만 |
|---|
| 2026.06.23 | ₩47,757 | ₩48,836 | ₩47,421 | ₩48,360 | +1.26% | 39.3만 |
|---|
| 2026.06.22 | ₩47,006 | ₩48,615 | ₩46,684 | ₩48,145 | +2.43% | 27.5만 |
|---|
| 2026.06.18 | ₩46,281 | ₩46,898 | ₩45,571 | ₩46,348 | +0.14% | 67.4만 |
|---|
| 2026.06.17 | ₩46,174 | ₩46,885 | ₩45,906 | ₩46,187 | +0.03% | 30.2만 |
|---|
| 2026.06.16 | ₩47,113 | ₩47,797 | ₩45,919 | ₩46,402 | -1.51% | 46.3만 |
|---|
| 2026.06.15 | ₩45,356 | ₩47,247 | ₩44,860 | ₩46,992 | +3.61% | 37.1만 |
|---|
| 2026.06.12 | ₩44,457 | ₩46,295 | ₩44,149 | ₩45,933 | +3.32% | 39.3만 |
|---|
| 2026.06.11 | ₩44,484 | ₩45,557 | ₩44,243 | ₩44,444 | -0.09% | 40.5만 |
|---|
| 2026.06.10 | ₩43,197 | ₩44,431 | ₩43,170 | ₩43,948 | +1.74% | 35.6만 |
|---|
| 2026.06.09 | ₩42,634 | ₩43,183 | ₩42,285 | ₩43,076 | +1.04% | 36.8만 |
|---|
| 2026.06.08 | ₩43,706 | ₩44,538 | ₩42,701 | ₩42,701 | -2.30% | 29.4만 |
|---|
| 2026.06.05 | ₩43,009 | ₩43,921 | ₩42,955 | ₩43,224 | +0.50% | 31만 |
|---|
| 2026.06.04 | ₩43,626 | ₩44,417 | ₩43,371 | ₩43,438 | -0.43% | 31만 |
|---|
| 2026.06.03 | ₩43,921 | ₩44,753 | ₩43,519 | ₩43,519 | -0.92% | 26.9만 |
|---|
| 2026.06.02 | ₩43,733 | ₩44,136 | ₩43,076 | ₩43,908 | +0.40% | 43.5만 |
|---|
| 2026.06.01 | ₩44,082 | ₩44,967 | ₩43,747 | ₩43,747 | -0.76% | 32.4만 |
|---|
| 2026.05.29 | ₩44,484 | ₩44,685 | ₩43,720 | ₩44,176 | -0.69% | 39.5만 |
|---|
| 2026.05.28 | ₩46,228 | ₩46,348 | ₩43,760 | ₩44,498 | -3.74% | 53만 |
|---|
| 2026.05.27 | ₩47,596 | ₩47,649 | ₩46,027 | ₩46,228 | -2.87% | 31.4만 |
|---|
| 2026.05.26 | ₩48,628 | ₩49,178 | ₩47,998 | ₩48,333 | -0.61% | 28.4만 |
|---|
| 2026.05.22 | ₩47,140 | ₩48,776 | ₩47,046 | ₩48,333 | +2.53% | 25.5만 |
|---|
| 2026.05.21 | ₩48,011 | ₩48,266 | ₩47,327 | ₩47,327 | -1.42% | 22.2만 |
|---|
| 2026.05.20 | ₩48,816 | ₩49,205 | ₩47,723 | ₩47,783 | -2.12% | 25.9만 |
|---|
| 2026.05.19 | ₩47,783 | ₩48,803 | ₩47,234 | ₩48,588 | +1.68% | 25.4만 |
|---|
| 2026.05.18 | ₩48,166 | ₩48,856 | ₩47,502 | ₩48,239 | +0.15% | 18.7만 |
|---|
| 2026.05.15 | ₩47,958 | ₩48,581 | ₩47,502 | ₩47,891 | -0.14% | 27.2만 |
|---|
| 2026.05.14 | ₩48,722 | ₩49,272 | ₩48,280 | ₩48,561 | -0.33% | 20.1만 |
|---|
| 2026.05.13 | ₩49,084 | ₩49,607 | ₩47,797 | ₩48,575 | -1.04% | 41.4만 |
|---|
| 2026.05.12 | ₩47,877 | ₩49,084 | ₩46,576 | ₩49,017 | +2.38% | 53.6만 |
|---|
| 2026.05.11 | ₩45,638 | ₩48,132 | ₩44,956 | ₩47,877 | +4.91% | 63.6만 |
|---|
| 2026.05.08 | ₩43,787 | ₩45,959 | ₩43,264 | ₩45,450 | +3.80% | 53.6만 |
|---|
| 2026.05.07 | ₩41,561 | ₩45,396 | ₩41,339 | ₩44,337 | +6.68% | 104.1만 |
|---|
| 2026.05.06 | ₩47,301 | ₩48,031 | ₩45,705 | ₩46,053 | -2.64% | 61.4만 |
|---|
| 2026.05.05 | ₩46,295 | ₩47,757 | ₩45,946 | ₩47,676 | +2.98% | 37.5만 |
|---|
| 2026.05.04 | ₩46,201 | ₩46,925 | ₩45,986 | ₩46,107 | -0.20% | 22.6만 |
|---|
| 2026.05.01 | ₩46,563 | ₩46,771 | ₩45,537 | ₩46,228 | -0.72% | 24.7만 |
|---|
| 2026.04.30 | ₩44,793 | ₩47,006 | ₩44,793 | ₩46,804 | +4.49% | 64.7만 |
|---|
| 2026.04.29 | ₩45,101 | ₩45,550 | ₩44,538 | ₩44,900 | -0.45% | 39.1만 |
|---|
| 2026.04.28 | ₩45,517 | ₩45,892 | ₩44,779 | ₩44,900 | -1.36% | 25.4만 |
|---|
| 2026.04.27 | ₩45,343 | ₩45,611 | ₩44,457 | ₩45,007 | -0.74% | 22.4만 |
|---|
| 2026.04.24 | ₩44,833 | ₩45,497 | ₩44,377 | ₩45,276 | +0.99% | 31.5만 |
|---|
| 2026.04.23 | ₩46,134 | ₩46,617 | ₩44,659 | ₩44,685 | -3.14% | 24.2만 |
|---|
| 2026.04.22 | ₩46,040 | ₩46,094 | ₩45,322 | ₩45,678 | -0.79% | 27만 |
|---|
| 2026.04.21 | ₩46,979 | ₩47,381 | ₩44,954 | ₩45,718 | -2.68% | 50.2만 |
|---|
| 2026.04.20 | ₩46,603 | ₩47,394 | ₩46,174 | ₩46,737 | +0.29% | 34.6만 |
|---|
| 2026.04.17 | ₩44,887 | ₩46,845 | ₩44,618 | ₩46,804 | +4.27% | 38.4만 |
|---|
| 2026.04.16 | ₩45,276 | ₩46,147 | ₩45,262 | ₩45,678 | +0.89% | 24.8만 |
|---|
| 2026.04.15 | ₩44,592 | ₩45,852 | ₩44,431 | ₩45,302 | +1.59% | 22.5만 |
|---|
| 2026.04.14 | ₩44,927 | ₩45,423 | ₩43,680 | ₩44,592 | -0.75% | 32.8만 |
|---|
| 2026.04.13 | ₩46,214 | ₩46,764 | ₩44,699 | ₩45,316 | -1.94% | 28만 |
|---|
| 2026.04.10 | ₩46,509 | ₩47,877 | ₩45,664 | ₩46,107 | -0.87% | 32.8만 |
|---|
| 2026.04.09 | ₩46,657 | ₩47,730 | ₩45,457 | ₩46,590 | -0.14% | 50만 |
|---|
| 2026.04.08 | ₩43,653 | ₩47,086 | ₩43,344 | ₩46,603 | +6.76% | 77.5만 |
|---|
| 2026.04.07 | ₩44,162 | ₩45,128 | ₩44,162 | ₩44,712 | +1.25% | 28.6만 |
|---|
| 2026.04.06 | ₩43,613 | ₩44,551 | ₩43,492 | ₩44,471 | +1.97% | 25.4만 |
|---|
| 2026.04.02 | ₩43,049 | ₩44,042 | ₩43,049 | ₩43,921 | +2.02% | 35만 |
|---|
| 2026.04.01 | ₩44,444 | ₩45,450 | ₩43,143 | ₩43,143 | -2.93% | 52.9만 |
|---|
| 2026.03.31 | ₩45,061 | ₩45,685 | ₩44,015 | ₩44,820 | -0.54% | 74.6만 |
|---|
| 2026.03.30 | ₩45,316 | ₩45,825 | ₩44,337 | ₩44,672 | -1.42% | 51.8만 |
|---|
| 2026.03.27 | ₩44,216 | ₩45,383 | ₩43,988 | ₩44,873 | +1.49% | 60.2만 |
|---|
| 2026.03.26 | ₩44,954 | ₩45,624 | ₩44,390 | ₩44,471 | -1.07% | 49.2만 |
|---|
| 2026.03.25 | ₩45,799 | ₩45,959 | ₩44,082 | ₩44,927 | -1.90% | 53.8만 |
|---|
| 2026.03.24 | ₩45,557 | ₩48,253 | ₩45,557 | ₩46,322 | +1.68% | 50.6만 |
|---|
| 2026.03.23 | ₩43,720 | ₩46,322 | ₩43,720 | ₩46,120 | +5.49% | 43.3만 |
|---|
| 2026.03.20 | ₩46,764 | ₩46,939 | ₩44,042 | ₩44,243 | -5.39% | 89.8만 |
|---|
| 2026.03.19 | ₩46,375 | ₩48,467 | ₩45,414 | ₩46,818 | +0.95% | 60.3만 |
|---|
| 2026.03.18 | ₩46,456 | ₩46,469 | ₩45,477 | ₩45,785 | -1.44% | 42.3만 |
|---|
| 2026.03.17 | ₩45,906 | ₩46,697 | ₩45,537 | ₩46,469 | +1.23% | 28.8만 |
|---|
| 2026.03.16 | ₩45,463 | ₩46,563 | ₩45,128 | ₩45,410 | -0.12% | 50.1만 |
|---|
| 2026.03.13 | ₩45,799 | ₩46,000 | ₩44,538 | ₩45,074 | -1.58% | 32.9만 |
|---|
| 2026.03.12 | ₩46,885 | ₩46,939 | ₩45,611 | ₩45,664 | -2.60% | 40만 |
|---|
| 2026.03.11 | ₩48,186 | ₩48,199 | ₩46,885 | ₩46,939 | -2.59% | 34.4만 |
|---|
| 2026.03.10 | ₩49,594 | ₩50,573 | ₩48,199 | ₩48,239 | -2.73% | 48만 |
|---|
| 2026.03.09 | ₩48,239 | ₩50,291 | ₩47,837 | ₩49,822 | +3.28% | 58.4만 |
|---|
| 2026.03.06 | ₩48,280 | ₩48,783 | ₩47,408 | ₩48,253 | -0.06% | 65.7만 |
|---|
| 2026.03.05 | ₩51,190 | ₩51,599 | ₩47,971 | ₩48,011 | -6.21% | 117.8만 |
|---|
| 2026.03.04 | ₩53,456 | ₩53,698 | ₩51,565 | ₩51,606 | -3.46% | 84.9만 |
|---|
| 2026.03.03 | ₩57,902 | ₩57,902 | ₩53,248 | ₩54,127 | -6.52% | 82.7만 |
|---|
| 2026.03.02 | ₩56,326 | ₩57,587 | ₩54,395 | ₩56,313 | -0.02% | 87.3만 |
|---|
| 2026.02.27 | ₩54,744 | ₩55,119 | ₩52,705 | ₩53,979 | -1.40% | 115.4만 |
|---|
| 2026.02.26 | ₩53,255 | ₩56,635 | ₩47,171 | ₩53,000 | -0.48% | 89.3만 |
|---|
| 2026.02.25 | ₩57,144 | ₩57,560 | ₩56,031 | ₩57,520 | +0.66% | 31.3만 |
|---|
| 2026.02.24 | ₩57,761 | ₩57,761 | ₩55,776 | ₩56,916 | -1.46% | 32.9만 |
|---|
| 2026.02.23 | ₩57,117 | ₩57,694 | ₩56,366 | ₩56,836 | -0.49% | 31만 |
|---|
| 2026.02.20 | ₩56,232 | ₩56,997 | ₩55,696 | ₩56,527 | +0.52% | 34.9만 |
|---|
| 2026.02.19 | ₩56,259 | ₩56,742 | ₩55,367 | ₩56,232 | -0.05% | 31.7만 |
|---|
| 2026.02.18 | ₩56,903 | ₩57,714 | ₩55,790 | ₩56,058 | -1.48% | 74.5만 |
|---|
| 2026.02.17 | ₩56,058 | ₩56,702 | ₩55,240 | ₩56,031 | -0.05% | 29.8만 |
|---|
| 2026.02.13 | ₩54,154 | ₩56,232 | ₩54,154 | ₩56,112 | +3.62% | 29.2만 |
|---|
| 2026.02.12 | ₩55,294 | ₩55,703 | ₩53,711 | ₩54,127 | -2.11% | 36.4만 |
|---|
| 2026.02.11 | ₩53,510 | ₩55,267 | ₩53,510 | ₩55,253 | +3.26% | 33.5만 |
|---|
| 2026.02.10 | ₩51,726 | ₩52,676 | ₩51,471 | ₩52,464 | +1.43% | 22.3만 |
|---|
| 2026.02.09 | ₩49,674 | ₩51,941 | ₩49,674 | ₩51,887 | +4.45% | 24.4만 |
|---|
| 2026.02.06 | ₩50,211 | ₩50,479 | ₩49,017 | ₩49,768 | -0.88% | 45.7만 |
|---|
| 2026.02.05 | ₩47,260 | ₩48,473 | ₩46,979 | ₩48,011 | +1.59% | 31만 |
|---|
| 2026.02.04 | ₩49,218 | ₩49,406 | ₩47,364 | ₩47,877 | -2.72% | 39.4만 |
|---|
| 2026.02.03 | ₩48,923 | ₩49,366 | ₩48,373 | ₩49,017 | +0.19% | 30.3만 |
|---|
| 2026.02.02 | ₩49,031 | ₩49,849 | ₩48,320 | ₩48,333 | -1.42% | 46.5만 |
|---|
| 2026.01.30 | ₩48,682 | ₩50,399 | ₩48,682 | ₩50,090 | +2.89% | 50.5만 |
|---|
| 2026.01.29 | ₩49,527 | ₩50,211 | ₩48,508 | ₩49,259 | -0.54% | 36.1만 |
|---|
| 2026.01.28 | ₩48,105 | ₩48,816 | ₩47,723 | ₩48,642 | +1.12% | 43.6만 |
|---|
| 2026.01.27 | ₩46,650 | ₩48,266 | ₩46,650 | ₩47,770 | +2.40% | 38.1만 |
|---|
| 2026.01.26 | ₩48,883 | ₩48,883 | ₩46,791 | ₩46,804 | -4.25% | 76.9만 |
|---|
| 2026.01.23 | ₩47,408 | ₩48,400 | ₩47,020 | ₩48,360 | +2.01% | 37.4만 |
|---|
| 2026.01.22 | ₩45,611 | ₩46,952 | ₩45,611 | ₩46,939 | +2.91% | 56.7만 |
|---|
| 2026.01.21 | ₩45,302 | ₩46,737 | ₩45,235 | ₩46,187 | +1.95% | 57만 |
|---|
| 2026.01.20 | ₩44,753 | ₩45,007 | ₩43,908 | ₩44,618 | -0.30% | 44.5만 |
|---|
| 2026.01.16 | ₩43,921 | ₩45,289 | ₩43,834 | ₩44,578 | +1.50% | 64.4만 |
|---|
| 2026.01.15 | ₩43,358 | ₩44,229 | ₩42,915 | ₩44,082 | +1.67% | 36.9만 |
|---|
| 2026.01.14 | ₩42,459 | ₩44,015 | ₩42,446 | ₩43,438 | +2.31% | 39.4만 |
|---|
| 2026.01.13 | ₩41,883 | ₩43,344 | ₩40,830 | ₩42,339 | +1.09% | 48.1만 |
|---|
| 2026.01.12 | ₩40,568 | ₩41,520 | ₩40,421 | ₩41,306 | +1.82% | 32.9만 |
|---|
| 2026.01.09 | ₩40,233 | ₩41,494 | ₩40,206 | ₩40,836 | +1.50% | 31.3만 |
|---|
| 2026.01.08 | ₩38,369 | ₩40,220 | ₩38,168 | ₩39,911 | +4.02% | 31.5만 |
|---|
| 2026.01.07 | ₩37,698 | ₩38,516 | ₩37,269 | ₩38,369 | +1.78% | 18.9만 |
|---|
| 2026.01.06 | ₩38,704 | ₩38,825 | ₩37,564 | ₩37,765 | -2.43% | 30.2만 |
|---|
| 2026.01.05 | ₩39,060 | ₩39,630 | ₩37,658 | ₩38,878 | -0.46% | 28.9만 |
|---|
| 2026.01.02 | ₩37,336 | ₩38,208 | ₩37,081 | ₩38,007 | +1.80% | 23.3만 |
|---|
| 2025.12.31 | ₩37,551 | ₩37,873 | ₩37,309 | ₩37,618 | +0.18% | 20.5만 |
|---|
| 2025.12.30 | ₩38,329 | ₩38,329 | ₩37,390 | ₩37,551 | -2.03% | 20.6만 |
|---|
| 2025.12.29 | ₩37,537 | ₩37,980 | ₩37,108 | ₩37,631 | +0.25% | 25.5만 |
|---|
| 2025.12.26 | ₩37,564 | ₩38,047 | ₩36,853 | ₩37,350 | -0.57% | 20.5만 |
|---|
| 2025.12.24 | ₩37,698 | ₩38,168 | ₩37,490 | ₩37,645 | -0.14% | 10.6만 |
|---|
| 2025.12.23 | ₩36,746 | ₩37,859 | ₩36,706 | ₩37,792 | +2.85% | 22.5만 |
|---|
| 2025.12.22 | ₩36,102 | ₩37,202 | ₩36,102 | ₩36,558 | +1.26% | 29.5만 |
|---|
| 2025.12.19 | ₩35,070 | ₩36,196 | ₩35,070 | ₩35,861 | +2.26% | 33.3만 |
|---|
| 2025.12.18 | ₩35,499 | ₩35,807 | ₩35,130 | ₩35,244 | -0.72% | 30.3만 |
|---|
| 2025.12.17 | ₩34,936 | ₩35,338 | ₩34,419 | ₩35,271 | +0.96% | 31.8만 |
|---|
| 2025.12.16 | ₩35,606 | ₩36,062 | ₩34,922 | ₩35,030 | -1.62% | 37.7만 |
|---|
| 2025.12.15 | ₩36,237 | ₩36,639 | ₩35,486 | ₩35,955 | -0.78% | 41.1만 |
|---|
| 2025.12.12 | ₩36,988 | ₩37,618 | ₩36,465 | ₩36,532 | -1.23% | 41.1만 |
|---|
| 2025.12.11 | ₩36,263 | ₩36,532 | ₩35,861 | ₩36,250 | -0.04% | 29.9만 |
|---|
| 2025.12.10 | ₩37,698 | ₩37,913 | ₩36,411 | ₩36,532 | -3.09% | 47.2만 |
|---|
| 2025.12.09 | ₩37,283 | ₩38,020 | ₩37,175 | ₩37,859 | +1.55% | 20.7만 |
|---|
| 2025.12.08 | ₩38,315 | ₩38,315 | ₩37,175 | ₩37,323 | -2.59% | 22.5만 |
|---|
| 2025.12.05 | ₩38,476 | ₩39,334 | ₩38,382 | ₩38,449 | -0.07% | 28.8만 |
|---|
| 2025.12.04 | ₩38,262 | ₩38,731 | ₩38,060 | ₩38,704 | +1.16% | 17.6만 |
|---|
| 2025.12.03 | ₩37,444 | ₩38,637 | ₩37,261 | ₩38,463 | +2.72% | 30만 |
|---|
| 2025.12.02 | ₩37,671 | ₩37,685 | ₩36,934 | ₩37,148 | -1.39% | 35.5만 |
|---|
| 2025.12.01 | ₩37,417 | ₩38,369 | ₩37,189 | ₩37,376 | -0.11% | 67.9만 |
|---|
| 2025.11.28 | ₩36,746 | ₩37,671 | ₩36,572 | ₩37,658 | +2.48% | 19.6만 |
|---|
| 2025.11.26 | ₩35,915 | ₩37,081 | ₩35,915 | ₩36,947 | +2.88% | 25.6만 |
|---|
| 2025.11.25 | ₩35,687 | ₩36,237 | ₩35,351 | ₩35,848 | +0.45% | 32.2만 |
|---|
| 2025.11.24 | ₩35,606 | ₩36,451 | ₩35,123 | ₩36,035 | +1.21% | 36.3만 |
|---|
| 2025.11.21 | ₩35,673 | ₩36,223 | ₩34,574 | ₩35,874 | +0.56% | 55.4만 |
|---|
| 2025.11.20 | ₩36,062 | ₩36,733 | ₩35,526 | ₩35,660 | -1.12% | 39.3만 |
|---|
| 2025.11.19 | ₩35,901 | ₩36,572 | ₩35,472 | ₩35,713 | -0.52% | 27.3만 |
|---|
| 2025.11.18 | ₩36,612 | ₩37,028 | ₩35,807 | ₩36,572 | -0.11% | 46.2만 |
|---|
| 2025.11.17 | ₩37,189 | ₩38,221 | ₩36,424 | ₩36,545 | -1.73% | 59.8만 |
|---|
| 2025.11.14 | ₩35,258 | ₩36,934 | ₩35,150 | ₩36,920 | +4.72% | 41.2만 |
|---|
| 2025.11.13 | ₩36,317 | ₩36,619 | ₩34,936 | ₩35,539 | -2.14% | 51만 |
|---|
| 2025.11.12 | ₩36,344 | ₩37,068 | ₩35,915 | ₩36,384 | +0.11% | 41.5만 |
|---|
| 2025.11.11 | ₩37,336 | ₩37,343 | ₩36,042 | ₩36,397 | -2.51% | 38.8만 |
|---|
| 2025.11.10 | ₩37,283 | ₩37,846 | ₩37,216 | ₩37,390 | +0.29% | 34.1만 |
|---|
| 2025.11.07 | ₩38,624 | ₩38,744 | ₩36,679 | ₩36,974 | -4.27% | 70.1만 |
|---|
| 2025.11.06 | ₩38,516 | ₩40,729 | ₩37,537 | ₩37,806 | -1.85% | 99.2만 |
|---|
| 2025.11.05 | ₩34,332 | ₩35,512 | ₩34,332 | ₩35,284 | +2.77% | 36.3만 |
|---|
| 2025.11.04 | ₩33,702 | ₩34,667 | ₩33,393 | ₩34,332 | +1.87% | 36.4만 |
|---|
| 2025.11.03 | ₩34,681 | ₩34,681 | ₩33,970 | ₩34,279 | -1.16% | 39.2만 |
|---|
| 2025.10.31 | ₩35,016 | ₩35,164 | ₩34,460 | ₩34,748 | -0.77% | 43.4만 |
|---|
| 2025.10.30 | ₩33,903 | ₩35,177 | ₩33,782 | ₩34,882 | +2.89% | 66.5만 |
|---|
| 2025.10.29 | ₩34,949 | ₩34,949 | ₩33,789 | ₩33,983 | -2.76% | 31.1만 |
|---|
| 2025.10.28 | ₩34,024 | ₩34,949 | ₩33,380 | ₩34,694 | +1.97% | 55.6만 |
|---|
| 2025.10.27 | ₩35,700 | ₩35,941 | ₩33,648 | ₩33,849 | -5.18% | 56.8만 |
|---|
| 2025.10.24 | ₩34,547 | ₩35,405 | ₩34,124 | ₩35,405 | +2.48% | 52.1만 |
|---|
| 2025.10.23 | ₩35,150 | ₩35,365 | ₩34,426 | ₩34,466 | -1.95% | 33.5만 |
|---|
| 2025.10.22 | ₩36,827 | ₩36,907 | ₩34,144 | ₩34,654 | -5.90% | 49.4만 |
|---|
| 2025.10.21 | ₩37,564 | ₩38,094 | ₩36,585 | ₩36,585 | -2.61% | 40.4만 |
|---|
| 2025.10.20 | ₩37,014 | ₩37,899 | ₩36,478 | ₩37,430 | +1.12% | 71.8만 |
|---|
| 2025.10.17 | ₩37,618 | ₩37,940 | ₩36,371 | ₩36,639 | -2.60% | 50.4만 |
|---|
| 2025.10.16 | ₩38,342 | ₩38,852 | ₩37,430 | ₩37,779 | -1.47% | 40.7만 |
|---|
| 2025.10.15 | ₩37,175 | ₩38,161 | ₩37,175 | ₩38,007 | +2.24% | 72.5만 |
|---|
| 2025.10.14 | ₩36,223 | ₩37,276 | ₩36,076 | ₩36,907 | +1.89% | 61.4만 |
|---|
| 2025.10.13 | ₩36,384 | ₩36,961 | ₩35,901 | ₩36,773 | +1.07% | 48만 |
|---|
| 2025.10.10 | ₩36,719 | ₩37,182 | ₩36,076 | ₩36,143 | -1.57% | 46.9만 |
|---|