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 | ₩46,063 | ₩46,760 | ₩45,660 | ₩46,612 | +1.19% | 25.4만 |
| 2026.10.08 | ₩46,773 | ₩47,209 | ₩45,580 | ₩46,492 | -0.60% | 29.5만 |
| 2026.10.07 | ₩46,666 | ₩47,377 | ₩46,398 | ₩46,948 | +0.60% | 66.2만 |
| 2026.10.06 | ₩45,754 | ₩46,465 | ₩45,352 | ₩46,398 | +1.41% | 29.5만 |
| 2026.10.05 | ₩43,716 | ₩46,773 | ₩43,475 | ₩45,768 | +4.69% | 44.6만 |
| 2026.10.02 | ₩42,925 | ₩44,547 | ₩42,925 | ₩43,635 | +1.66% | 34만 |
| 2026.10.01 | ₩42,885 | ₩43,475 | ₩42,402 | ₩43,059 | +0.41% | 39.6만 |
| 2026.09.30 | ₩43,501 | ₩44,386 | ₩42,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,086 |
| -0.96% |
| 30.8만 |
| 2026.09.29 | ₩43,568 | ₩43,957 | ₩42,945 | ₩43,166 | -0.92% | 34.3만 |
|---|
| 2026.09.28 | ₩44,614 | ₩44,614 | ₩43,830 | ₩44,038 | -1.29% | 25.4만 |
|---|
| 2026.09.25 | ₩44,869 | ₩44,963 | ₩43,823 | ₩44,373 | -1.11% | 24.7만 |
|---|
| 2026.09.24 | ₩45,271 | ₩45,667 | ₩44,494 | ₩45,017 | -0.56% | 33.8만 |
|---|
| 2026.09.23 | ₩45,781 | ₩46,384 | ₩45,432 | ₩45,553 | -0.50% | 30.7만 |
|---|
| 2026.09.22 | ₩45,271 | ₩47,538 | ₩44,708 | ₩46,210 | +2.07% | 51.3만 |
|---|
| 2026.09.21 | ₩47,994 | ₩48,175 | ₩44,628 | ₩45,486 | -5.22% | 106.3만 |
|---|
| 2026.09.18 | ₩49,147 | ₩49,455 | ₩48,007 | ₩48,302 | -1.72% | 97.8만 |
|---|
| 2026.09.17 | ₩50,702 | ₩51,011 | ₩48,999 | ₩49,134 | -3.09% | 52.7만 |
|---|
| 2026.09.16 | ₩48,476 | ₩50,783 | ₩47,806 | ₩50,568 | +4.32% | 70.2만 |
|---|
| 2026.09.15 | ₩50,635 | ₩51,252 | ₩48,141 | ₩48,208 | -4.79% | 52.1만 |
|---|
| 2026.09.14 | ₩52,017 | ₩52,017 | ₩49,911 | ₩50,662 | -2.60% | 63.4만 |
|---|
| 2026.09.11 | ₩52,338 | ₩53,136 | ₩50,957 | ₩51,507 | -1.59% | 35.8만 |
|---|
| 2026.09.10 | ₩53,277 | ₩53,277 | ₩51,547 | ₩51,775 | -2.82% | 24.7만 |
|---|
| 2026.09.09 | ₩52,996 | ₩53,720 | ₩52,030 | ₩52,727 | -0.51% | 36.9만 |
|---|
| 2026.09.08 | ₩53,679 | ₩53,679 | ₩51,856 | ₩52,701 | -1.82% | 51.8만 |
|---|
| 2026.09.04 | ₩52,835 | ₩54,283 | ₩52,835 | ₩53,679 | +1.60% | 30.7만 |
|---|
| 2026.09.03 | ₩54,068 | ₩54,685 | ₩53,091 | ₩53,237 | -1.54% | 25.3만 |
|---|
| 2026.09.02 | ₩52,191 | ₩54,243 | ₩51,366 | ₩53,934 | +3.34% | 32.7만 |
|---|
| 2026.09.01 | ₩53,264 | ₩53,639 | ₩51,628 | ₩52,312 | -1.79% | 27.7만 |
|---|
| 2026.08.31 | ₩52,204 | ₩53,492 | ₩51,762 | ₩53,130 | +1.77% | 34.6만 |
|---|
| 2026.08.28 | ₩53,559 | ₩54,632 | ₩51,427 | ₩51,708 | -3.46% | 23만 |
|---|
| 2026.08.27 | ₩52,285 | ₩53,438 | ₩51,950 | ₩53,130 | +1.62% | 24.5만 |
|---|
| 2026.08.26 | ₩52,955 | ₩54,591 | ₩52,144 | ₩52,566 | -0.73% | 41만 |
|---|
| 2026.08.25 | ₩52,231 | ₩54,672 | ₩52,231 | ₩53,170 | +1.80% | 39.7만 |
|---|
| 2026.08.24 | ₩52,459 | ₩53,056 | ₩51,239 | ₩52,875 | +0.79% | 40만 |
|---|
| 2026.08.21 | ₩53,096 | ₩53,894 | ₩51,292 | ₩52,768 | -0.62% | 66.4만 |
|---|
| 2026.08.20 | ₩51,467 | ₩53,492 | ₩50,857 | ₩52,781 | +2.55% | 64.3만 |
|---|
| 2026.08.19 | ₩50,153 | ₩51,239 | ₩49,268 | ₩51,145 | +1.98% | 46.8만 |
|---|
| 2026.08.18 | ₩49,080 | ₩50,461 | ₩48,664 | ₩49,952 | +1.78% | 37.5만 |
|---|
| 2026.08.17 | ₩49,147 | ₩49,567 | ₩48,181 | ₩48,383 | -1.56% | 25.2만 |
|---|
| 2026.08.14 | ₩48,114 | ₩49,174 | ₩47,444 | ₩49,120 | +2.09% | 22.1만 |
|---|
| 2026.08.13 | ₩47,873 | ₩48,208 | ₩47,189 | ₩47,739 | -0.28% | 27.3만 |
|---|
| 2026.08.12 | ₩47,618 | ₩48,999 | ₩47,618 | ₩47,940 | +0.68% | 24.8만 |
|---|
| 2026.08.11 | ₩48,088 | ₩49,066 | ₩47,377 | ₩47,417 | -1.39% | 32.9만 |
|---|
| 2026.08.10 | ₩47,390 | ₩48,356 | ₩47,189 | ₩47,618 | +0.48% | 40.8만 |
|---|
| 2026.08.07 | ₩50,944 | ₩51,138 | ₩46,680 | ₩46,760 | -8.21% | 48.9만 |
|---|
| 2026.08.06 | ₩50,609 | ₩52,104 | ₩50,019 | ₩50,770 | +0.32% | 56.9만 |
|---|
| 2026.08.05 | ₩53,009 | ₩53,150 | ₩51,158 | ₩51,628 | -2.61% | 42.5만 |
|---|
| 2026.08.04 | ₩52,191 | ₩53,022 | ₩51,252 | ₩52,566 | +0.72% | 31.5만 |
|---|
| 2026.08.03 | ₩52,298 | ₩52,741 | ₩51,909 | ₩52,338 | +0.08% | 29.5만 |
|---|
| 2026.07.31 | ₩52,218 | ₩52,895 | ₩51,199 | ₩52,660 | +0.85% | 27.2만 |
|---|
| 2026.07.30 | ₩50,059 | ₩51,386 | ₩49,858 | ₩51,252 | +2.38% | 23.3만 |
|---|
| 2026.07.29 | ₩50,796 | ₩51,065 | ₩49,576 | ₩49,965 | -1.64% | 25.9만 |
|---|
| 2026.07.28 | ₩50,997 | ₩50,997 | ₩49,697 | ₩50,059 | -1.84% | 22.2만 |
|---|
| 2026.07.27 | ₩52,540 | ₩52,647 | ₩50,043 | ₩50,515 | -3.85% | 35.4만 |
|---|
| 2026.07.24 | ₩53,291 | ₩54,310 | ₩51,715 | ₩51,802 | -2.79% | 19.1만 |
|---|
| 2026.07.23 | ₩53,156 | ₩53,767 | ₩52,727 | ₩53,210 | +0.10% | 33.6만 |
|---|
| 2026.07.22 | ₩52,942 | ₩53,639 | ₩52,557 | ₩53,036 | +0.18% | 29.2만 |
|---|
| 2026.07.21 | ₩52,526 | ₩53,787 | ₩51,775 | ₩52,955 | +0.82% | 24.9만 |
|---|
| 2026.07.20 | ₩52,674 | ₩53,814 | ₩51,024 | ₩52,178 | -0.94% | 43.2만 |
|---|
| 2026.07.17 | ₩52,808 | ₩53,626 | ₩52,191 | ₩52,231 | -1.09% | 34.2만 |
|---|
| 2026.07.16 | ₩51,494 | ₩53,378 | ₩51,225 | ₩52,928 | +2.79% | 29.6만 |
|---|
| 2026.07.15 | ₩51,561 | ₩52,379 | ₩51,091 | ₩51,601 | +0.08% | 22.4만 |
|---|
| 2026.07.14 | ₩52,928 | ₩52,982 | ₩51,520 | ₩51,936 | -1.87% | 22.4만 |
|---|
| 2026.07.13 | ₩52,392 | ₩53,223 | ₩52,245 | ₩52,298 | -0.18% | 21.9만 |
|---|
| 2026.07.10 | ₩51,909 | ₩52,298 | ₩51,333 | ₩52,298 | +0.75% | 15.9만 |
|---|
| 2026.07.09 | ₩52,338 | ₩52,747 | ₩51,313 | ₩51,400 | -1.79% | 20.8만 |
|---|
| 2026.07.08 | ₩52,781 | ₩53,445 | ₩51,742 | ₩53,063 | +0.53% | 33.2만 |
|---|
| 2026.07.07 | ₩50,810 | ₩52,875 | ₩50,810 | ₩52,003 | +2.35% | 24.5만 |
|---|
| 2026.07.06 | ₩51,024 | ₩52,942 | ₩51,024 | ₩51,923 | +1.76% | 29.2만 |
|---|
| 2026.07.02 | ₩51,547 | ₩51,849 | ₩50,112 | ₩50,944 | -1.17% | 28.7만 |
|---|
| 2026.07.01 | ₩50,260 | ₩51,360 | ₩50,059 | ₩50,930 | +1.33% | 28.2만 |
|---|
| 2026.06.30 | ₩49,938 | ₩51,534 | ₩49,670 | ₩50,944 | +2.01% | 46.6만 |
|---|
| 2026.06.29 | ₩50,233 | ₩50,877 | ₩49,643 | ₩49,670 | -1.12% | 30만 |
|---|
| 2026.06.26 | ₩50,072 | ₩51,541 | ₩49,804 | ₩50,555 | +0.96% | 101.9만 |
|---|
| 2026.06.25 | ₩48,114 | ₩50,287 | ₩48,020 | ₩50,153 | +4.24% | 60.3만 |
|---|
| 2026.06.24 | ₩47,833 | ₩48,396 | ₩47,202 | ₩47,873 | +0.08% | 34.6만 |
|---|
| 2026.06.23 | ₩47,752 | ₩48,832 | ₩47,417 | ₩48,356 | +1.26% | 39.3만 |
|---|
| 2026.06.22 | ₩47,001 | ₩48,611 | ₩46,680 | ₩48,141 | +2.43% | 27.5만 |
|---|
| 2026.06.18 | ₩46,277 | ₩46,894 | ₩45,566 | ₩46,344 | +0.14% | 67.4만 |
|---|
| 2026.06.17 | ₩46,170 | ₩46,881 | ₩45,902 | ₩46,183 | +0.03% | 30.2만 |
|---|
| 2026.06.16 | ₩47,109 | ₩47,793 | ₩45,915 | ₩46,398 | -1.51% | 46.3만 |
|---|
| 2026.06.15 | ₩45,352 | ₩47,243 | ₩44,856 | ₩46,988 | +3.61% | 37.1만 |
|---|
| 2026.06.12 | ₩44,453 | ₩46,291 | ₩44,145 | ₩45,929 | +3.32% | 39.3만 |
|---|
| 2026.06.11 | ₩44,480 | ₩45,553 | ₩44,239 | ₩44,440 | -0.09% | 40.5만 |
|---|
| 2026.06.10 | ₩43,193 | ₩44,427 | ₩43,166 | ₩43,944 | +1.74% | 35.6만 |
|---|
| 2026.06.09 | ₩42,630 | ₩43,180 | ₩42,281 | ₩43,072 | +1.04% | 36.8만 |
|---|
| 2026.06.08 | ₩43,703 | ₩44,534 | ₩42,697 | ₩42,697 | -2.30% | 29.4만 |
|---|
| 2026.06.05 | ₩43,005 | ₩43,917 | ₩42,952 | ₩43,220 | +0.50% | 31만 |
|---|
| 2026.06.04 | ₩43,622 | ₩44,413 | ₩43,367 | ₩43,434 | -0.43% | 31만 |
|---|
| 2026.06.03 | ₩43,917 | ₩44,749 | ₩43,515 | ₩43,515 | -0.92% | 26.9만 |
|---|
| 2026.06.02 | ₩43,729 | ₩44,132 | ₩43,072 | ₩43,904 | +0.40% | 43.5만 |
|---|
| 2026.06.01 | ₩44,078 | ₩44,963 | ₩43,743 | ₩43,743 | -0.76% | 32.4만 |
|---|
| 2026.05.29 | ₩44,480 | ₩44,681 | ₩43,716 | ₩44,172 | -0.69% | 39.5만 |
|---|
| 2026.05.28 | ₩46,224 | ₩46,344 | ₩43,756 | ₩44,494 | -3.74% | 53만 |
|---|
| 2026.05.27 | ₩47,591 | ₩47,645 | ₩46,022 | ₩46,224 | -2.87% | 31.4만 |
|---|
| 2026.05.26 | ₩48,624 | ₩49,174 | ₩47,994 | ₩48,329 | -0.61% | 28.4만 |
|---|
| 2026.05.22 | ₩47,135 | ₩48,771 | ₩47,042 | ₩48,329 | +2.53% | 25.5만 |
|---|
| 2026.05.21 | ₩48,007 | ₩48,262 | ₩47,323 | ₩47,323 | -1.42% | 22.2만 |
|---|
| 2026.05.20 | ₩48,812 | ₩49,201 | ₩47,719 | ₩47,779 | -2.12% | 25.9만 |
|---|
| 2026.05.19 | ₩47,779 | ₩48,798 | ₩47,229 | ₩48,584 | +1.68% | 25.4만 |
|---|
| 2026.05.18 | ₩48,161 | ₩48,852 | ₩47,498 | ₩48,235 | +0.15% | 18.7만 |
|---|
| 2026.05.15 | ₩47,953 | ₩48,577 | ₩47,498 | ₩47,886 | -0.14% | 27.2만 |
|---|
| 2026.05.14 | ₩48,718 | ₩49,268 | ₩48,275 | ₩48,557 | -0.33% | 20.1만 |
|---|
| 2026.05.13 | ₩49,080 | ₩49,603 | ₩47,793 | ₩48,570 | -1.04% | 41.4만 |
|---|
| 2026.05.12 | ₩47,873 | ₩49,080 | ₩46,572 | ₩49,013 | +2.38% | 53.6만 |
|---|
| 2026.05.11 | ₩45,634 | ₩48,128 | ₩44,952 | ₩47,873 | +4.91% | 63.6만 |
|---|
| 2026.05.08 | ₩43,783 | ₩45,955 | ₩43,260 | ₩45,446 | +3.80% | 53.6만 |
|---|
| 2026.05.07 | ₩41,557 | ₩45,392 | ₩41,336 | ₩44,333 | +6.68% | 104.1만 |
|---|
| 2026.05.06 | ₩47,296 | ₩48,027 | ₩45,701 | ₩46,049 | -2.64% | 61.4만 |
|---|
| 2026.05.05 | ₩46,291 | ₩47,752 | ₩45,942 | ₩47,672 | +2.98% | 37.5만 |
|---|
| 2026.05.04 | ₩46,197 | ₩46,921 | ₩45,982 | ₩46,103 | -0.20% | 22.6만 |
|---|
| 2026.05.01 | ₩46,559 | ₩46,767 | ₩45,533 | ₩46,224 | -0.72% | 24.7만 |
|---|
| 2026.04.30 | ₩44,789 | ₩47,001 | ₩44,789 | ₩46,800 | +4.49% | 64.7만 |
|---|
| 2026.04.29 | ₩45,097 | ₩45,546 | ₩44,534 | ₩44,896 | -0.45% | 39.1만 |
|---|
| 2026.04.28 | ₩45,513 | ₩45,888 | ₩44,775 | ₩44,896 | -1.36% | 25.4만 |
|---|
| 2026.04.27 | ₩45,339 | ₩45,607 | ₩44,453 | ₩45,003 | -0.74% | 22.4만 |
|---|
| 2026.04.24 | ₩44,829 | ₩45,493 | ₩44,373 | ₩45,271 | +0.99% | 31.5만 |
|---|
| 2026.04.23 | ₩46,130 | ₩46,612 | ₩44,655 | ₩44,681 | -3.14% | 24.2만 |
|---|
| 2026.04.22 | ₩46,036 | ₩46,089 | ₩45,318 | ₩45,674 | -0.79% | 27만 |
|---|
| 2026.04.21 | ₩46,975 | ₩47,377 | ₩44,950 | ₩45,714 | -2.68% | 50.2만 |
|---|
| 2026.04.20 | ₩46,599 | ₩47,390 | ₩46,170 | ₩46,733 | +0.29% | 34.6만 |
|---|
| 2026.04.17 | ₩44,883 | ₩46,840 | ₩44,614 | ₩46,800 | +4.27% | 38.4만 |
|---|
| 2026.04.16 | ₩45,271 | ₩46,143 | ₩45,258 | ₩45,674 | +0.89% | 24.8만 |
|---|
| 2026.04.15 | ₩44,588 | ₩45,848 | ₩44,427 | ₩45,298 | +1.59% | 22.5만 |
|---|
| 2026.04.14 | ₩44,923 | ₩45,419 | ₩43,676 | ₩44,588 | -0.75% | 32.8만 |
|---|
| 2026.04.13 | ₩46,210 | ₩46,760 | ₩44,695 | ₩45,312 | -1.94% | 28만 |
|---|
| 2026.04.10 | ₩46,505 | ₩47,873 | ₩45,660 | ₩46,103 | -0.87% | 32.8만 |
|---|
| 2026.04.09 | ₩46,653 | ₩47,725 | ₩45,453 | ₩46,586 | -0.14% | 50만 |
|---|
| 2026.04.08 | ₩43,649 | ₩47,082 | ₩43,340 | ₩46,599 | +6.76% | 77.5만 |
|---|
| 2026.04.07 | ₩44,158 | ₩45,124 | ₩44,158 | ₩44,708 | +1.25% | 28.6만 |
|---|
| 2026.04.06 | ₩43,609 | ₩44,547 | ₩43,488 | ₩44,467 | +1.97% | 25.4만 |
|---|
| 2026.04.02 | ₩43,045 | ₩44,038 | ₩43,045 | ₩43,917 | +2.02% | 35만 |
|---|
| 2026.04.01 | ₩44,440 | ₩45,446 | ₩43,139 | ₩43,139 | -2.93% | 52.9만 |
|---|
| 2026.03.31 | ₩45,057 | ₩45,680 | ₩44,011 | ₩44,816 | -0.54% | 74.6만 |
|---|
| 2026.03.30 | ₩45,312 | ₩45,821 | ₩44,333 | ₩44,668 | -1.42% | 51.8만 |
|---|
| 2026.03.27 | ₩44,212 | ₩45,379 | ₩43,984 | ₩44,869 | +1.49% | 60.2만 |
|---|
| 2026.03.26 | ₩44,950 | ₩45,620 | ₩44,386 | ₩44,467 | -1.07% | 49.2만 |
|---|
| 2026.03.25 | ₩45,794 | ₩45,955 | ₩44,078 | ₩44,923 | -1.90% | 53.8만 |
|---|
| 2026.03.24 | ₩45,553 | ₩48,248 | ₩45,553 | ₩46,317 | +1.68% | 50.6만 |
|---|
| 2026.03.23 | ₩43,716 | ₩46,317 | ₩43,716 | ₩46,116 | +5.49% | 43.3만 |
|---|
| 2026.03.20 | ₩46,760 | ₩46,934 | ₩44,038 | ₩44,239 | -5.39% | 89.8만 |
|---|
| 2026.03.19 | ₩46,371 | ₩48,463 | ₩45,410 | ₩46,814 | +0.95% | 60.3만 |
|---|
| 2026.03.18 | ₩46,452 | ₩46,465 | ₩45,473 | ₩45,781 | -1.44% | 42.3만 |
|---|
| 2026.03.17 | ₩45,902 | ₩46,693 | ₩45,533 | ₩46,465 | +1.23% | 28.8만 |
|---|
| 2026.03.16 | ₩45,459 | ₩46,559 | ₩45,124 | ₩45,406 | -0.12% | 50.1만 |
|---|
| 2026.03.13 | ₩45,794 | ₩45,996 | ₩44,534 | ₩45,070 | -1.58% | 32.9만 |
|---|
| 2026.03.12 | ₩46,881 | ₩46,934 | ₩45,607 | ₩45,660 | -2.60% | 40만 |
|---|
| 2026.03.11 | ₩48,181 | ₩48,195 | ₩46,881 | ₩46,934 | -2.59% | 34.4만 |
|---|
| 2026.03.10 | ₩49,589 | ₩50,568 | ₩48,195 | ₩48,235 | -2.73% | 48만 |
|---|
| 2026.03.09 | ₩48,235 | ₩50,287 | ₩47,833 | ₩49,817 | +3.28% | 58.4만 |
|---|
| 2026.03.06 | ₩48,275 | ₩48,778 | ₩47,404 | ₩48,248 | -0.06% | 65.7만 |
|---|
| 2026.03.05 | ₩51,185 | ₩51,594 | ₩47,967 | ₩48,007 | -6.21% | 117.8만 |
|---|
| 2026.03.04 | ₩53,451 | ₩53,693 | ₩51,561 | ₩51,601 | -3.46% | 84.9만 |
|---|
| 2026.03.03 | ₩57,897 | ₩57,897 | ₩53,244 | ₩54,122 | -6.52% | 82.7만 |
|---|
| 2026.03.02 | ₩56,321 | ₩57,582 | ₩54,390 | ₩56,308 | -0.02% | 87.3만 |
|---|
| 2026.02.27 | ₩54,739 | ₩55,114 | ₩52,701 | ₩53,974 | -1.40% | 115.4만 |
|---|
| 2026.02.26 | ₩53,250 | ₩56,630 | ₩47,166 | ₩52,996 | -0.48% | 89.3만 |
|---|
| 2026.02.25 | ₩57,139 | ₩57,555 | ₩56,026 | ₩57,515 | +0.66% | 31.3만 |
|---|
| 2026.02.24 | ₩57,756 | ₩57,756 | ₩55,771 | ₩56,911 | -1.46% | 32.9만 |
|---|
| 2026.02.23 | ₩57,112 | ₩57,689 | ₩56,361 | ₩56,831 | -0.49% | 31만 |
|---|
| 2026.02.20 | ₩56,227 | ₩56,992 | ₩55,691 | ₩56,522 | +0.52% | 34.9만 |
|---|
| 2026.02.19 | ₩56,254 | ₩56,737 | ₩55,362 | ₩56,227 | -0.05% | 31.7만 |
|---|
| 2026.02.18 | ₩56,898 | ₩57,709 | ₩55,785 | ₩56,053 | -1.48% | 74.5만 |
|---|
| 2026.02.17 | ₩56,053 | ₩56,697 | ₩55,235 | ₩56,026 | -0.05% | 29.8만 |
|---|
| 2026.02.13 | ₩54,149 | ₩56,227 | ₩54,149 | ₩56,107 | +3.62% | 29.2만 |
|---|
| 2026.02.12 | ₩55,289 | ₩55,698 | ₩53,706 | ₩54,122 | -2.11% | 36.4만 |
|---|
| 2026.02.11 | ₩53,505 | ₩55,262 | ₩53,505 | ₩55,248 | +3.26% | 33.5만 |
|---|
| 2026.02.10 | ₩51,722 | ₩52,671 | ₩51,467 | ₩52,459 | +1.43% | 22.3만 |
|---|
| 2026.02.09 | ₩49,670 | ₩51,936 | ₩49,670 | ₩51,883 | +4.45% | 24.4만 |
|---|
| 2026.02.06 | ₩50,206 | ₩50,474 | ₩49,013 | ₩49,764 | -0.88% | 45.7만 |
|---|
| 2026.02.05 | ₩47,256 | ₩48,468 | ₩46,975 | ₩48,007 | +1.59% | 31만 |
|---|
| 2026.02.04 | ₩49,214 | ₩49,402 | ₩47,359 | ₩47,873 | -2.72% | 39.4만 |
|---|
| 2026.02.03 | ₩48,919 | ₩49,361 | ₩48,369 | ₩49,013 | +0.19% | 30.3만 |
|---|
| 2026.02.02 | ₩49,026 | ₩49,844 | ₩48,316 | ₩48,329 | -1.42% | 46.5만 |
|---|
| 2026.01.30 | ₩48,678 | ₩50,394 | ₩48,678 | ₩50,086 | +2.89% | 50.5만 |
|---|
| 2026.01.29 | ₩49,522 | ₩50,206 | ₩48,503 | ₩49,254 | -0.54% | 36.1만 |
|---|
| 2026.01.28 | ₩48,101 | ₩48,812 | ₩47,719 | ₩48,637 | +1.12% | 43.6만 |
|---|
| 2026.01.27 | ₩46,646 | ₩48,262 | ₩46,646 | ₩47,766 | +2.40% | 38.1만 |
|---|
| 2026.01.26 | ₩48,879 | ₩48,879 | ₩46,787 | ₩46,800 | -4.25% | 76.9만 |
|---|
| 2026.01.23 | ₩47,404 | ₩48,396 | ₩47,016 | ₩48,356 | +2.01% | 37.4만 |
|---|
| 2026.01.22 | ₩45,607 | ₩46,948 | ₩45,607 | ₩46,934 | +2.91% | 56.7만 |
|---|
| 2026.01.21 | ₩45,298 | ₩46,733 | ₩45,231 | ₩46,183 | +1.95% | 57만 |
|---|
| 2026.01.20 | ₩44,749 | ₩45,003 | ₩43,904 | ₩44,614 | -0.30% | 44.5만 |
|---|
| 2026.01.16 | ₩43,917 | ₩45,285 | ₩43,830 | ₩44,574 | +1.50% | 64.4만 |
|---|
| 2026.01.15 | ₩43,354 | ₩44,226 | ₩42,911 | ₩44,078 | +1.67% | 36.9만 |
|---|
| 2026.01.14 | ₩42,455 | ₩44,011 | ₩42,442 | ₩43,434 | +2.31% | 39.4만 |
|---|
| 2026.01.13 | ₩41,879 | ₩43,340 | ₩40,826 | ₩42,335 | +1.09% | 48.1만 |
|---|
| 2026.01.12 | ₩40,565 | ₩41,517 | ₩40,417 | ₩41,302 | +1.82% | 32.9만 |
|---|
| 2026.01.09 | ₩40,229 | ₩41,490 | ₩40,203 | ₩40,833 | +1.50% | 31.3만 |
|---|
| 2026.01.08 | ₩38,365 | ₩40,216 | ₩38,164 | ₩39,908 | +4.02% | 31.5만 |
|---|
| 2026.01.07 | ₩37,695 | ₩38,513 | ₩37,266 | ₩38,365 | +1.78% | 18.9만 |
|---|
| 2026.01.06 | ₩38,701 | ₩38,821 | ₩37,561 | ₩37,762 | -2.43% | 30.2만 |
|---|
| 2026.01.05 | ₩39,056 | ₩39,626 | ₩37,655 | ₩38,875 | -0.46% | 28.9만 |
|---|
| 2026.01.02 | ₩37,333 | ₩38,205 | ₩37,078 | ₩38,003 | +1.80% | 23.3만 |
|---|
| 2025.12.31 | ₩37,547 | ₩37,869 | ₩37,306 | ₩37,614 | +0.18% | 20.5만 |
|---|
| 2025.12.30 | ₩38,325 | ₩38,325 | ₩37,387 | ₩37,547 | -2.03% | 20.6만 |
|---|
| 2025.12.29 | ₩37,534 | ₩37,977 | ₩37,105 | ₩37,628 | +0.25% | 25.5만 |
|---|
| 2025.12.26 | ₩37,561 | ₩38,044 | ₩36,850 | ₩37,346 | -0.57% | 20.5만 |
|---|
| 2025.12.24 | ₩37,695 | ₩38,164 | ₩37,487 | ₩37,641 | -0.14% | 10.6만 |
|---|
| 2025.12.23 | ₩36,743 | ₩37,856 | ₩36,703 | ₩37,789 | +2.85% | 22.5만 |
|---|
| 2025.12.22 | ₩36,099 | ₩37,199 | ₩36,099 | ₩36,555 | +1.26% | 29.5만 |
|---|
| 2025.12.19 | ₩35,067 | ₩36,193 | ₩35,067 | ₩35,858 | +2.26% | 33.3만 |
|---|
| 2025.12.18 | ₩35,496 | ₩35,804 | ₩35,127 | ₩35,241 | -0.72% | 30.3만 |
|---|
| 2025.12.17 | ₩34,933 | ₩35,335 | ₩34,416 | ₩35,268 | +0.96% | 31.8만 |
|---|
| 2025.12.16 | ₩35,603 | ₩36,059 | ₩34,919 | ₩35,026 | -1.62% | 37.7만 |
|---|
| 2025.12.15 | ₩36,233 | ₩36,636 | ₩35,482 | ₩35,952 | -0.78% | 41.1만 |
|---|
| 2025.12.12 | ₩36,984 | ₩37,614 | ₩36,461 | ₩36,528 | -1.23% | 41.1만 |
|---|
| 2025.12.11 | ₩36,260 | ₩36,528 | ₩35,858 | ₩36,247 | -0.04% | 29.9만 |
|---|
| 2025.12.10 | ₩37,695 | ₩37,910 | ₩36,408 | ₩36,528 | -3.09% | 47.2만 |
|---|
| 2025.12.09 | ₩37,279 | ₩38,017 | ₩37,172 | ₩37,856 | +1.55% | 20.7만 |
|---|
| 2025.12.08 | ₩38,312 | ₩38,312 | ₩37,172 | ₩37,319 | -2.59% | 22.5만 |
|---|
| 2025.12.05 | ₩38,473 | ₩39,331 | ₩38,379 | ₩38,446 | -0.07% | 28.8만 |
|---|
| 2025.12.04 | ₩38,258 | ₩38,728 | ₩38,057 | ₩38,701 | +1.16% | 17.6만 |
|---|
| 2025.12.03 | ₩37,440 | ₩38,634 | ₩37,258 | ₩38,459 | +2.72% | 30만 |
|---|
| 2025.12.02 | ₩37,668 | ₩37,682 | ₩36,931 | ₩37,145 | -1.39% | 35.5만 |
|---|
| 2025.12.01 | ₩37,413 | ₩38,365 | ₩37,185 | ₩37,373 | -0.11% | 67.9만 |
|---|
| 2025.11.28 | ₩36,743 | ₩37,668 | ₩36,569 | ₩37,655 | +2.48% | 19.6만 |
|---|
| 2025.11.26 | ₩35,911 | ₩37,078 | ₩35,911 | ₩36,944 | +2.88% | 25.6만 |
|---|
| 2025.11.25 | ₩35,683 | ₩36,233 | ₩35,348 | ₩35,844 | +0.45% | 32.2만 |
|---|
| 2025.11.24 | ₩35,603 | ₩36,448 | ₩35,120 | ₩36,032 | +1.21% | 36.3만 |
|---|
| 2025.11.21 | ₩35,670 | ₩36,220 | ₩34,570 | ₩35,871 | +0.56% | 55.4만 |
|---|
| 2025.11.20 | ₩36,059 | ₩36,729 | ₩35,523 | ₩35,657 | -1.12% | 39.3만 |
|---|
| 2025.11.19 | ₩35,898 | ₩36,569 | ₩35,469 | ₩35,710 | -0.52% | 27.3만 |
|---|
| 2025.11.18 | ₩36,609 | ₩37,024 | ₩35,804 | ₩36,569 | -0.11% | 46.2만 |
|---|
| 2025.11.17 | ₩37,185 | ₩38,218 | ₩36,421 | ₩36,542 | -1.73% | 59.8만 |
|---|
| 2025.11.14 | ₩35,254 | ₩36,931 | ₩35,147 | ₩36,917 | +4.72% | 41.2만 |
|---|
| 2025.11.13 | ₩36,314 | ₩36,615 | ₩34,933 | ₩35,536 | -2.14% | 51만 |
|---|
| 2025.11.12 | ₩36,341 | ₩37,065 | ₩35,911 | ₩36,381 | +0.11% | 41.5만 |
|---|
| 2025.11.11 | ₩37,333 | ₩37,340 | ₩36,039 | ₩36,394 | -2.51% | 38.8만 |
|---|
| 2025.11.10 | ₩37,279 | ₩37,842 | ₩37,212 | ₩37,387 | +0.29% | 34.1만 |
|---|
| 2025.11.07 | ₩38,620 | ₩38,741 | ₩36,676 | ₩36,971 | -4.27% | 70.1만 |
|---|
| 2025.11.06 | ₩38,513 | ₩40,726 | ₩37,534 | ₩37,802 | -1.85% | 99.2만 |
|---|
| 2025.11.05 | ₩34,329 | ₩35,509 | ₩34,329 | ₩35,281 | +2.77% | 36.3만 |
|---|
| 2025.11.04 | ₩33,699 | ₩34,664 | ₩33,390 | ₩34,329 | +1.87% | 36.4만 |
|---|
| 2025.11.03 | ₩34,678 | ₩34,678 | ₩33,967 | ₩34,275 | -1.16% | 39.2만 |
|---|
| 2025.10.31 | ₩35,013 | ₩35,160 | ₩34,456 | ₩34,745 | -0.77% | 43.4만 |
|---|
| 2025.10.30 | ₩33,900 | ₩35,174 | ₩33,779 | ₩34,879 | +2.89% | 66.5만 |
|---|
| 2025.10.29 | ₩34,946 | ₩34,946 | ₩33,786 | ₩33,980 | -2.76% | 31.1만 |
|---|
| 2025.10.28 | ₩34,021 | ₩34,946 | ₩33,377 | ₩34,691 | +1.97% | 55.6만 |
|---|
| 2025.10.27 | ₩35,697 | ₩35,938 | ₩33,645 | ₩33,846 | -5.18% | 56.8만 |
|---|
| 2025.10.24 | ₩34,544 | ₩35,402 | ₩34,121 | ₩35,402 | +2.48% | 52.1만 |
|---|
| 2025.10.23 | ₩35,147 | ₩35,362 | ₩34,423 | ₩34,463 | -1.95% | 33.5만 |
|---|
| 2025.10.22 | ₩36,823 | ₩36,904 | ₩34,141 | ₩34,651 | -5.90% | 49.4만 |
|---|
| 2025.10.21 | ₩37,561 | ₩38,091 | ₩36,582 | ₩36,582 | -2.61% | 40.4만 |
|---|
| 2025.10.20 | ₩37,011 | ₩37,896 | ₩36,475 | ₩37,427 | +1.12% | 71.8만 |
|---|
| 2025.10.17 | ₩37,614 | ₩37,936 | ₩36,367 | ₩36,636 | -2.60% | 50.4만 |
|---|
| 2025.10.16 | ₩38,339 | ₩38,848 | ₩37,427 | ₩37,775 | -1.47% | 40.7만 |
|---|
| 2025.10.15 | ₩37,172 | ₩38,158 | ₩37,172 | ₩38,003 | +2.24% | 72.5만 |
|---|
| 2025.10.14 | ₩36,220 | ₩37,273 | ₩36,072 | ₩36,904 | +1.89% | 61.4만 |
|---|
| 2025.10.13 | ₩36,381 | ₩36,957 | ₩35,898 | ₩36,770 | +1.07% | 48만 |
|---|
| 2025.10.10 | ₩36,716 | ₩37,179 | ₩36,072 | ₩36,139 | -1.57% | 46.9만 |
|---|