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 | ₩46,030 | ₩46,726 | ₩45,628 | ₩46,579 | +1.19% | 25.4만 |
| 2026.10.08 | ₩46,740 | ₩47,175 | ₩45,547 | ₩46,458 | -0.60% | 29.5만 |
| 2026.10.07 | ₩46,633 | ₩47,343 | ₩46,365 | ₩46,914 | +0.60% | 66.2만 |
| 2026.10.06 | ₩45,721 | ₩46,432 | ₩45,319 | ₩46,365 | +1.41% | 29.5만 |
| 2026.10.05 | ₩43,685 | ₩46,740 | ₩43,443 | ₩45,735 | +4.69% | 44.6만 |
| 2026.10.02 | ₩42,894 | ₩44,515 | ₩42,894 | ₩43,604 | +1.66% | 34만 |
| 2026.10.01 | ₩42,854 | ₩43,443 | ₩42,371 | ₩43,028 | +0.41% | 39.6만 |
| 2026.09.30 | ₩43,470 | ₩44,355 | ₩42,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,055 |
| -0.96% |
| 30.8만 |
| 2026.09.29 | ₩43,537 | ₩43,926 | ₩42,914 | ₩43,135 | -0.92% | 34.3만 |
|---|
| 2026.09.28 | ₩44,582 | ₩44,582 | ₩43,799 | ₩44,006 | -1.29% | 25.4만 |
|---|
| 2026.09.25 | ₩44,837 | ₩44,931 | ₩43,792 | ₩44,341 | -1.11% | 24.7만 |
|---|
| 2026.09.24 | ₩45,239 | ₩45,634 | ₩44,462 | ₩44,984 | -0.56% | 33.8만 |
|---|
| 2026.09.23 | ₩45,748 | ₩46,351 | ₩45,400 | ₩45,520 | -0.50% | 30.7만 |
|---|
| 2026.09.22 | ₩45,239 | ₩47,504 | ₩44,676 | ₩46,177 | +2.07% | 51.3만 |
|---|
| 2026.09.21 | ₩47,959 | ₩48,140 | ₩44,596 | ₩45,453 | -5.22% | 106.3만 |
|---|
| 2026.09.18 | ₩49,112 | ₩49,420 | ₩47,973 | ₩48,268 | -1.72% | 97.8만 |
|---|
| 2026.09.17 | ₩50,666 | ₩50,974 | ₩48,964 | ₩49,098 | -3.09% | 52.7만 |
|---|
| 2026.09.16 | ₩48,442 | ₩50,747 | ₩47,772 | ₩50,532 | +4.32% | 70.2만 |
|---|
| 2026.09.15 | ₩50,599 | ₩51,216 | ₩48,107 | ₩48,174 | -4.79% | 52.1만 |
|---|
| 2026.09.14 | ₩51,979 | ₩51,979 | ₩49,876 | ₩50,626 | -2.60% | 63.4만 |
|---|
| 2026.09.11 | ₩52,301 | ₩53,098 | ₩50,921 | ₩51,470 | -1.59% | 35.8만 |
|---|
| 2026.09.10 | ₩53,239 | ₩53,239 | ₩51,510 | ₩51,738 | -2.82% | 24.7만 |
|---|
| 2026.09.09 | ₩52,958 | ₩53,681 | ₩51,993 | ₩52,690 | -0.51% | 36.9만 |
|---|
| 2026.09.08 | ₩53,641 | ₩53,641 | ₩51,819 | ₩52,663 | -1.82% | 51.8만 |
|---|
| 2026.09.04 | ₩52,797 | ₩54,244 | ₩52,797 | ₩53,641 | +1.60% | 30.7만 |
|---|
| 2026.09.03 | ₩54,030 | ₩54,646 | ₩53,053 | ₩53,199 | -1.54% | 25.3만 |
|---|
| 2026.09.02 | ₩52,154 | ₩54,204 | ₩51,329 | ₩53,896 | +3.34% | 32.7만 |
|---|
| 2026.09.01 | ₩53,226 | ₩53,601 | ₩51,591 | ₩52,274 | -1.79% | 27.7만 |
|---|
| 2026.08.31 | ₩52,167 | ₩53,453 | ₩51,725 | ₩53,092 | +1.77% | 34.6만 |
|---|
| 2026.08.28 | ₩53,520 | ₩54,592 | ₩51,390 | ₩51,671 | -3.46% | 23만 |
|---|
| 2026.08.27 | ₩52,247 | ₩53,400 | ₩51,912 | ₩53,092 | +1.62% | 24.5만 |
|---|
| 2026.08.26 | ₩52,917 | ₩54,552 | ₩52,107 | ₩52,529 | -0.73% | 41만 |
|---|
| 2026.08.25 | ₩52,194 | ₩54,633 | ₩52,194 | ₩53,132 | +1.80% | 39.7만 |
|---|
| 2026.08.24 | ₩52,422 | ₩53,018 | ₩51,202 | ₩52,837 | +0.79% | 40만 |
|---|
| 2026.08.21 | ₩53,058 | ₩53,855 | ₩51,256 | ₩52,730 | -0.62% | 66.4만 |
|---|
| 2026.08.20 | ₩51,430 | ₩53,453 | ₩50,820 | ₩52,743 | +2.55% | 64.3만 |
|---|
| 2026.08.19 | ₩50,117 | ₩51,202 | ₩49,232 | ₩51,108 | +1.98% | 46.8만 |
|---|
| 2026.08.18 | ₩49,045 | ₩50,425 | ₩48,629 | ₩49,916 | +1.78% | 37.5만 |
|---|
| 2026.08.17 | ₩49,112 | ₩49,531 | ₩48,147 | ₩48,348 | -1.56% | 25.2만 |
|---|
| 2026.08.14 | ₩48,080 | ₩49,139 | ₩47,410 | ₩49,085 | +2.09% | 22.1만 |
|---|
| 2026.08.13 | ₩47,839 | ₩48,174 | ₩47,155 | ₩47,705 | -0.28% | 27.3만 |
|---|
| 2026.08.12 | ₩47,584 | ₩48,964 | ₩47,584 | ₩47,906 | +0.68% | 24.8만 |
|---|
| 2026.08.11 | ₩48,053 | ₩49,031 | ₩47,343 | ₩47,383 | -1.39% | 32.9만 |
|---|
| 2026.08.10 | ₩47,356 | ₩48,321 | ₩47,155 | ₩47,584 | +0.48% | 40.8만 |
|---|
| 2026.08.07 | ₩50,907 | ₩51,102 | ₩46,646 | ₩46,726 | -8.21% | 48.9만 |
|---|
| 2026.08.06 | ₩50,572 | ₩52,066 | ₩49,983 | ₩50,733 | +0.32% | 56.9만 |
|---|
| 2026.08.05 | ₩52,971 | ₩53,112 | ₩51,122 | ₩51,591 | -2.61% | 42.5만 |
|---|
| 2026.08.04 | ₩52,154 | ₩52,984 | ₩51,216 | ₩52,529 | +0.72% | 31.5만 |
|---|
| 2026.08.03 | ₩52,261 | ₩52,703 | ₩51,872 | ₩52,301 | +0.08% | 29.5만 |
|---|
| 2026.07.31 | ₩52,180 | ₩52,857 | ₩51,162 | ₩52,623 | +0.85% | 27.2만 |
|---|
| 2026.07.30 | ₩50,023 | ₩51,350 | ₩49,822 | ₩51,216 | +2.38% | 23.3만 |
|---|
| 2026.07.29 | ₩50,760 | ₩51,028 | ₩49,541 | ₩49,929 | -1.64% | 25.9만 |
|---|
| 2026.07.28 | ₩50,961 | ₩50,961 | ₩49,661 | ₩50,023 | -1.84% | 22.2만 |
|---|
| 2026.07.27 | ₩52,502 | ₩52,609 | ₩50,007 | ₩50,479 | -3.85% | 35.4만 |
|---|
| 2026.07.24 | ₩53,252 | ₩54,271 | ₩51,678 | ₩51,765 | -2.79% | 19.1만 |
|---|
| 2026.07.23 | ₩53,118 | ₩53,728 | ₩52,690 | ₩53,172 | +0.10% | 33.6만 |
|---|
| 2026.07.22 | ₩52,904 | ₩53,601 | ₩52,519 | ₩52,998 | +0.18% | 29.2만 |
|---|
| 2026.07.21 | ₩52,489 | ₩53,748 | ₩51,738 | ₩52,917 | +0.82% | 24.9만 |
|---|
| 2026.07.20 | ₩52,636 | ₩53,775 | ₩50,988 | ₩52,140 | -0.94% | 43.2만 |
|---|
| 2026.07.17 | ₩52,770 | ₩53,587 | ₩52,154 | ₩52,194 | -1.09% | 34.2만 |
|---|
| 2026.07.16 | ₩51,457 | ₩53,339 | ₩51,189 | ₩52,891 | +2.79% | 29.6만 |
|---|
| 2026.07.15 | ₩51,524 | ₩52,341 | ₩51,055 | ₩51,564 | +0.08% | 22.4만 |
|---|
| 2026.07.14 | ₩52,891 | ₩52,944 | ₩51,484 | ₩51,899 | -1.87% | 22.4만 |
|---|
| 2026.07.13 | ₩52,355 | ₩53,185 | ₩52,207 | ₩52,261 | -0.18% | 21.9만 |
|---|
| 2026.07.10 | ₩51,872 | ₩52,261 | ₩51,296 | ₩52,261 | +0.75% | 15.9만 |
|---|
| 2026.07.09 | ₩52,301 | ₩52,710 | ₩51,276 | ₩51,363 | -1.79% | 20.8만 |
|---|
| 2026.07.08 | ₩52,743 | ₩53,406 | ₩51,705 | ₩53,025 | +0.53% | 33.2만 |
|---|
| 2026.07.07 | ₩50,773 | ₩52,837 | ₩50,773 | ₩51,966 | +2.35% | 24.5만 |
|---|
| 2026.07.06 | ₩50,988 | ₩52,904 | ₩50,988 | ₩51,886 | +1.76% | 29.2만 |
|---|
| 2026.07.02 | ₩51,510 | ₩51,812 | ₩50,077 | ₩50,907 | -1.17% | 28.7만 |
|---|
| 2026.07.01 | ₩50,224 | ₩51,323 | ₩50,023 | ₩50,894 | +1.33% | 28.2만 |
|---|
| 2026.06.30 | ₩49,902 | ₩51,497 | ₩49,634 | ₩50,907 | +2.01% | 46.6만 |
|---|
| 2026.06.29 | ₩50,197 | ₩50,840 | ₩49,608 | ₩49,634 | -1.12% | 30만 |
|---|
| 2026.06.26 | ₩50,036 | ₩51,504 | ₩49,768 | ₩50,519 | +0.96% | 101.9만 |
|---|
| 2026.06.25 | ₩48,080 | ₩50,251 | ₩47,986 | ₩50,117 | +4.24% | 60.3만 |
|---|
| 2026.06.24 | ₩47,799 | ₩48,361 | ₩47,169 | ₩47,839 | +0.08% | 34.6만 |
|---|
| 2026.06.23 | ₩47,718 | ₩48,797 | ₩47,383 | ₩48,321 | +1.26% | 39.3만 |
|---|
| 2026.06.22 | ₩46,968 | ₩48,576 | ₩46,646 | ₩48,107 | +2.43% | 27.5만 |
|---|
| 2026.06.18 | ₩46,244 | ₩46,861 | ₩45,534 | ₩46,311 | +0.14% | 67.4만 |
|---|
| 2026.06.17 | ₩46,137 | ₩46,847 | ₩45,869 | ₩46,150 | +0.03% | 30.2만 |
|---|
| 2026.06.16 | ₩47,075 | ₩47,758 | ₩45,882 | ₩46,365 | -1.51% | 46.3만 |
|---|
| 2026.06.15 | ₩45,319 | ₩47,209 | ₩44,824 | ₩46,954 | +3.61% | 37.1만 |
|---|
| 2026.06.12 | ₩44,422 | ₩46,257 | ₩44,113 | ₩45,896 | +3.32% | 39.3만 |
|---|
| 2026.06.11 | ₩44,448 | ₩45,520 | ₩44,207 | ₩44,408 | -0.09% | 40.5만 |
|---|
| 2026.06.10 | ₩43,162 | ₩44,395 | ₩43,135 | ₩43,912 | +1.74% | 35.6만 |
|---|
| 2026.06.09 | ₩42,599 | ₩43,149 | ₩42,251 | ₩43,041 | +1.04% | 36.8만 |
|---|
| 2026.06.08 | ₩43,671 | ₩44,502 | ₩42,666 | ₩42,666 | -2.30% | 29.4만 |
|---|
| 2026.06.05 | ₩42,974 | ₩43,886 | ₩42,921 | ₩43,189 | +0.50% | 31만 |
|---|
| 2026.06.04 | ₩43,591 | ₩44,381 | ₩43,336 | ₩43,403 | -0.43% | 31만 |
|---|
| 2026.06.03 | ₩43,886 | ₩44,716 | ₩43,484 | ₩43,484 | -0.92% | 26.9만 |
|---|
| 2026.06.02 | ₩43,698 | ₩44,100 | ₩43,041 | ₩43,872 | +0.40% | 43.5만 |
|---|
| 2026.06.01 | ₩44,046 | ₩44,931 | ₩43,711 | ₩43,711 | -0.76% | 32.4만 |
|---|
| 2026.05.29 | ₩44,448 | ₩44,649 | ₩43,685 | ₩44,140 | -0.69% | 39.5만 |
|---|
| 2026.05.28 | ₩46,190 | ₩46,311 | ₩43,725 | ₩44,462 | -3.74% | 53만 |
|---|
| 2026.05.27 | ₩47,557 | ₩47,611 | ₩45,989 | ₩46,190 | -2.87% | 31.4만 |
|---|
| 2026.05.26 | ₩48,589 | ₩49,139 | ₩47,959 | ₩48,294 | -0.61% | 28.4만 |
|---|
| 2026.05.22 | ₩47,102 | ₩48,737 | ₩47,008 | ₩48,294 | +2.53% | 25.5만 |
|---|
| 2026.05.21 | ₩47,973 | ₩48,227 | ₩47,289 | ₩47,289 | -1.42% | 22.2만 |
|---|
| 2026.05.20 | ₩48,777 | ₩49,165 | ₩47,685 | ₩47,745 | -2.12% | 25.9만 |
|---|
| 2026.05.19 | ₩47,745 | ₩48,763 | ₩47,196 | ₩48,549 | +1.68% | 25.4만 |
|---|
| 2026.05.18 | ₩48,127 | ₩48,817 | ₩47,464 | ₩48,201 | +0.15% | 18.7만 |
|---|
| 2026.05.15 | ₩47,919 | ₩48,542 | ₩47,464 | ₩47,852 | -0.14% | 27.2만 |
|---|
| 2026.05.14 | ₩48,683 | ₩49,232 | ₩48,241 | ₩48,522 | -0.33% | 20.1만 |
|---|
| 2026.05.13 | ₩49,045 | ₩49,567 | ₩47,758 | ₩48,536 | -1.04% | 41.4만 |
|---|
| 2026.05.12 | ₩47,839 | ₩49,045 | ₩46,539 | ₩48,978 | +2.38% | 53.6만 |
|---|
| 2026.05.11 | ₩45,601 | ₩48,093 | ₩44,920 | ₩47,839 | +4.91% | 63.6만 |
|---|
| 2026.05.08 | ₩43,752 | ₩45,922 | ₩43,229 | ₩45,413 | +3.80% | 53.6만 |
|---|
| 2026.05.07 | ₩41,527 | ₩45,360 | ₩41,306 | ₩44,301 | +6.68% | 104.1만 |
|---|
| 2026.05.06 | ₩47,263 | ₩47,993 | ₩45,668 | ₩46,016 | -2.64% | 61.4만 |
|---|
| 2026.05.05 | ₩46,257 | ₩47,718 | ₩45,909 | ₩47,638 | +2.98% | 37.5만 |
|---|
| 2026.05.04 | ₩46,164 | ₩46,887 | ₩45,949 | ₩46,070 | -0.20% | 22.6만 |
|---|
| 2026.05.01 | ₩46,525 | ₩46,733 | ₩45,500 | ₩46,190 | -0.72% | 24.7만 |
|---|
| 2026.04.30 | ₩44,757 | ₩46,968 | ₩44,757 | ₩46,767 | +4.49% | 64.7만 |
|---|
| 2026.04.29 | ₩45,065 | ₩45,514 | ₩44,502 | ₩44,864 | -0.45% | 39.1만 |
|---|
| 2026.04.28 | ₩45,480 | ₩45,855 | ₩44,743 | ₩44,864 | -1.36% | 25.4만 |
|---|
| 2026.04.27 | ₩45,306 | ₩45,574 | ₩44,422 | ₩44,971 | -0.74% | 22.4만 |
|---|
| 2026.04.24 | ₩44,797 | ₩45,460 | ₩44,341 | ₩45,239 | +0.99% | 31.5만 |
|---|
| 2026.04.23 | ₩46,097 | ₩46,579 | ₩44,623 | ₩44,649 | -3.14% | 24.2만 |
|---|
| 2026.04.22 | ₩46,003 | ₩46,056 | ₩45,286 | ₩45,641 | -0.79% | 27만 |
|---|
| 2026.04.21 | ₩46,941 | ₩47,343 | ₩44,917 | ₩45,681 | -2.68% | 50.2만 |
|---|
| 2026.04.20 | ₩46,566 | ₩47,356 | ₩46,137 | ₩46,700 | +0.29% | 34.6만 |
|---|
| 2026.04.17 | ₩44,850 | ₩46,807 | ₩44,582 | ₩46,767 | +4.27% | 38.4만 |
|---|
| 2026.04.16 | ₩45,239 | ₩46,110 | ₩45,226 | ₩45,641 | +0.89% | 24.8만 |
|---|
| 2026.04.15 | ₩44,556 | ₩45,815 | ₩44,395 | ₩45,266 | +1.59% | 22.5만 |
|---|
| 2026.04.14 | ₩44,891 | ₩45,386 | ₩43,644 | ₩44,556 | -0.75% | 32.8만 |
|---|
| 2026.04.13 | ₩46,177 | ₩46,726 | ₩44,663 | ₩45,279 | -1.94% | 28만 |
|---|
| 2026.04.10 | ₩46,472 | ₩47,839 | ₩45,628 | ₩46,070 | -0.87% | 32.8만 |
|---|
| 2026.04.09 | ₩46,619 | ₩47,691 | ₩45,420 | ₩46,552 | -0.14% | 50만 |
|---|
| 2026.04.08 | ₩43,618 | ₩47,048 | ₩43,309 | ₩46,566 | +6.76% | 77.5만 |
|---|
| 2026.04.07 | ₩44,127 | ₩45,092 | ₩44,127 | ₩44,676 | +1.25% | 28.6만 |
|---|
| 2026.04.06 | ₩43,577 | ₩44,515 | ₩43,457 | ₩44,435 | +1.97% | 25.4만 |
|---|
| 2026.04.02 | ₩43,015 | ₩44,006 | ₩43,015 | ₩43,886 | +2.02% | 35만 |
|---|
| 2026.04.01 | ₩44,408 | ₩45,413 | ₩43,108 | ₩43,108 | -2.93% | 52.9만 |
|---|
| 2026.03.31 | ₩45,025 | ₩45,648 | ₩43,979 | ₩44,783 | -0.54% | 74.6만 |
|---|
| 2026.03.30 | ₩45,279 | ₩45,788 | ₩44,301 | ₩44,636 | -1.42% | 51.8만 |
|---|
| 2026.03.27 | ₩44,180 | ₩45,346 | ₩43,953 | ₩44,837 | +1.49% | 60.2만 |
|---|
| 2026.03.26 | ₩44,917 | ₩45,587 | ₩44,355 | ₩44,435 | -1.07% | 49.2만 |
|---|
| 2026.03.25 | ₩45,762 | ₩45,922 | ₩44,046 | ₩44,891 | -1.90% | 53.8만 |
|---|
| 2026.03.24 | ₩45,520 | ₩48,214 | ₩45,520 | ₩46,284 | +1.68% | 50.6만 |
|---|
| 2026.03.23 | ₩43,685 | ₩46,284 | ₩43,685 | ₩46,083 | +5.49% | 43.3만 |
|---|
| 2026.03.20 | ₩46,726 | ₩46,901 | ₩44,006 | ₩44,207 | -5.39% | 89.8만 |
|---|
| 2026.03.19 | ₩46,338 | ₩48,428 | ₩45,377 | ₩46,780 | +0.95% | 60.3만 |
|---|
| 2026.03.18 | ₩46,418 | ₩46,432 | ₩45,440 | ₩45,748 | -1.44% | 42.3만 |
|---|
| 2026.03.17 | ₩45,869 | ₩46,659 | ₩45,500 | ₩46,432 | +1.23% | 28.8만 |
|---|
| 2026.03.16 | ₩45,427 | ₩46,525 | ₩45,092 | ₩45,373 | -0.12% | 50.1만 |
|---|
| 2026.03.13 | ₩45,762 | ₩45,963 | ₩44,502 | ₩45,038 | -1.58% | 32.9만 |
|---|
| 2026.03.12 | ₩46,847 | ₩46,901 | ₩45,574 | ₩45,628 | -2.60% | 40만 |
|---|
| 2026.03.11 | ₩48,147 | ₩48,160 | ₩46,847 | ₩46,901 | -2.59% | 34.4만 |
|---|
| 2026.03.10 | ₩49,554 | ₩50,532 | ₩48,160 | ₩48,201 | -2.73% | 48만 |
|---|
| 2026.03.09 | ₩48,201 | ₩50,251 | ₩47,799 | ₩49,782 | +3.28% | 58.4만 |
|---|
| 2026.03.06 | ₩48,241 | ₩48,743 | ₩47,370 | ₩48,214 | -0.06% | 65.7만 |
|---|
| 2026.03.05 | ₩51,149 | ₩51,557 | ₩47,933 | ₩47,973 | -6.21% | 117.8만 |
|---|
| 2026.03.04 | ₩53,413 | ₩53,654 | ₩51,524 | ₩51,564 | -3.46% | 84.9만 |
|---|
| 2026.03.03 | ₩57,855 | ₩57,855 | ₩53,205 | ₩54,083 | -6.52% | 82.7만 |
|---|
| 2026.03.02 | ₩56,281 | ₩57,540 | ₩54,351 | ₩56,267 | -0.02% | 87.3만 |
|---|
| 2026.02.27 | ₩54,700 | ₩55,075 | ₩52,663 | ₩53,936 | -1.40% | 115.4만 |
|---|
| 2026.02.26 | ₩53,212 | ₩56,589 | ₩47,133 | ₩52,958 | -0.48% | 89.3만 |
|---|
| 2026.02.25 | ₩57,098 | ₩57,514 | ₩55,986 | ₩57,473 | +0.66% | 31.3만 |
|---|
| 2026.02.24 | ₩57,715 | ₩57,715 | ₩55,731 | ₩56,870 | -1.46% | 32.9만 |
|---|
| 2026.02.23 | ₩57,071 | ₩57,648 | ₩56,321 | ₩56,790 | -0.49% | 31만 |
|---|
| 2026.02.20 | ₩56,187 | ₩56,951 | ₩55,651 | ₩56,482 | +0.52% | 34.9만 |
|---|
| 2026.02.19 | ₩56,214 | ₩56,696 | ₩55,323 | ₩56,187 | -0.05% | 31.7만 |
|---|
| 2026.02.18 | ₩56,857 | ₩57,668 | ₩55,745 | ₩56,013 | -1.48% | 74.5만 |
|---|
| 2026.02.17 | ₩56,013 | ₩56,656 | ₩55,195 | ₩55,986 | -0.05% | 29.8만 |
|---|
| 2026.02.13 | ₩54,110 | ₩56,187 | ₩54,110 | ₩56,066 | +3.62% | 29.2만 |
|---|
| 2026.02.12 | ₩55,249 | ₩55,658 | ₩53,668 | ₩54,083 | -2.11% | 36.4만 |
|---|
| 2026.02.11 | ₩53,467 | ₩55,222 | ₩53,467 | ₩55,209 | +3.26% | 33.5만 |
|---|
| 2026.02.10 | ₩51,685 | ₩52,633 | ₩51,430 | ₩52,422 | +1.43% | 22.3만 |
|---|
| 2026.02.09 | ₩49,634 | ₩51,899 | ₩49,634 | ₩51,845 | +4.45% | 24.4만 |
|---|
| 2026.02.06 | ₩50,170 | ₩50,438 | ₩48,978 | ₩49,728 | -0.88% | 45.7만 |
|---|
| 2026.02.05 | ₩47,222 | ₩48,434 | ₩46,941 | ₩47,973 | +1.59% | 31만 |
|---|
| 2026.02.04 | ₩49,179 | ₩49,366 | ₩47,325 | ₩47,839 | -2.72% | 39.4만 |
|---|
| 2026.02.03 | ₩48,884 | ₩49,326 | ₩48,335 | ₩48,978 | +0.19% | 30.3만 |
|---|
| 2026.02.02 | ₩48,991 | ₩49,809 | ₩48,281 | ₩48,294 | -1.42% | 46.5만 |
|---|
| 2026.01.30 | ₩48,643 | ₩50,358 | ₩48,643 | ₩50,050 | +2.89% | 50.5만 |
|---|
| 2026.01.29 | ₩49,487 | ₩50,170 | ₩48,469 | ₩49,219 | -0.54% | 36.1만 |
|---|
| 2026.01.28 | ₩48,067 | ₩48,777 | ₩47,685 | ₩48,603 | +1.12% | 43.6만 |
|---|
| 2026.01.27 | ₩46,613 | ₩48,227 | ₩46,613 | ₩47,732 | +2.40% | 38.1만 |
|---|
| 2026.01.26 | ₩48,844 | ₩48,844 | ₩46,753 | ₩46,767 | -4.25% | 76.9만 |
|---|
| 2026.01.23 | ₩47,370 | ₩48,361 | ₩46,982 | ₩48,321 | +2.01% | 37.4만 |
|---|
| 2026.01.22 | ₩45,574 | ₩46,914 | ₩45,574 | ₩46,901 | +2.91% | 56.7만 |
|---|
| 2026.01.21 | ₩45,266 | ₩46,700 | ₩45,199 | ₩46,150 | +1.95% | 57만 |
|---|
| 2026.01.20 | ₩44,716 | ₩44,971 | ₩43,872 | ₩44,582 | -0.30% | 44.5만 |
|---|
| 2026.01.16 | ₩43,886 | ₩45,252 | ₩43,799 | ₩44,542 | +1.50% | 64.4만 |
|---|
| 2026.01.15 | ₩43,323 | ₩44,194 | ₩42,881 | ₩44,046 | +1.67% | 36.9만 |
|---|
| 2026.01.14 | ₩42,425 | ₩43,979 | ₩42,412 | ₩43,403 | +2.31% | 39.4만 |
|---|
| 2026.01.13 | ₩41,849 | ₩43,309 | ₩40,797 | ₩42,304 | +1.09% | 48.1만 |
|---|
| 2026.01.12 | ₩40,536 | ₩41,487 | ₩40,388 | ₩41,273 | +1.82% | 32.9만 |
|---|
| 2026.01.09 | ₩40,201 | ₩41,460 | ₩40,174 | ₩40,804 | +1.50% | 31.3만 |
|---|
| 2026.01.08 | ₩38,338 | ₩40,187 | ₩38,137 | ₩39,879 | +4.02% | 31.5만 |
|---|
| 2026.01.07 | ₩37,668 | ₩38,485 | ₩37,239 | ₩38,338 | +1.78% | 18.9만 |
|---|
| 2026.01.06 | ₩38,673 | ₩38,794 | ₩37,534 | ₩37,735 | -2.43% | 30.2만 |
|---|
| 2026.01.05 | ₩39,028 | ₩39,598 | ₩37,628 | ₩38,847 | -0.46% | 28.9만 |
|---|
| 2026.01.02 | ₩37,306 | ₩38,177 | ₩37,052 | ₩37,976 | +1.80% | 23.3만 |
|---|
| 2025.12.31 | ₩37,521 | ₩37,842 | ₩37,279 | ₩37,588 | +0.18% | 20.5만 |
|---|
| 2025.12.30 | ₩38,298 | ₩38,298 | ₩37,360 | ₩37,521 | -2.03% | 20.6만 |
|---|
| 2025.12.29 | ₩37,507 | ₩37,949 | ₩37,078 | ₩37,601 | +0.25% | 25.5만 |
|---|
| 2025.12.26 | ₩37,534 | ₩38,016 | ₩36,824 | ₩37,320 | -0.57% | 20.5만 |
|---|
| 2025.12.24 | ₩37,668 | ₩38,137 | ₩37,460 | ₩37,614 | -0.14% | 10.6만 |
|---|
| 2025.12.23 | ₩36,717 | ₩37,829 | ₩36,676 | ₩37,762 | +2.85% | 22.5만 |
|---|
| 2025.12.22 | ₩36,073 | ₩37,172 | ₩36,073 | ₩36,529 | +1.26% | 29.5만 |
|---|
| 2025.12.19 | ₩35,042 | ₩36,167 | ₩35,042 | ₩35,832 | +2.26% | 33.3만 |
|---|
| 2025.12.18 | ₩35,470 | ₩35,779 | ₩35,102 | ₩35,216 | -0.72% | 30.3만 |
|---|
| 2025.12.17 | ₩34,908 | ₩35,310 | ₩34,392 | ₩35,243 | +0.96% | 31.8만 |
|---|
| 2025.12.16 | ₩35,578 | ₩36,033 | ₩34,894 | ₩35,001 | -1.62% | 37.7만 |
|---|
| 2025.12.15 | ₩36,207 | ₩36,609 | ₩35,457 | ₩35,926 | -0.78% | 41.1만 |
|---|
| 2025.12.12 | ₩36,958 | ₩37,588 | ₩36,435 | ₩36,502 | -1.23% | 41.1만 |
|---|
| 2025.12.11 | ₩36,234 | ₩36,502 | ₩35,832 | ₩36,221 | -0.04% | 29.9만 |
|---|
| 2025.12.10 | ₩37,668 | ₩37,882 | ₩36,382 | ₩36,502 | -3.09% | 47.2만 |
|---|
| 2025.12.09 | ₩37,253 | ₩37,990 | ₩37,145 | ₩37,829 | +1.55% | 20.7만 |
|---|
| 2025.12.08 | ₩38,284 | ₩38,284 | ₩37,145 | ₩37,293 | -2.59% | 22.5만 |
|---|
| 2025.12.05 | ₩38,445 | ₩39,303 | ₩38,351 | ₩38,418 | -0.07% | 28.8만 |
|---|
| 2025.12.04 | ₩38,231 | ₩38,700 | ₩38,030 | ₩38,673 | +1.16% | 17.6만 |
|---|
| 2025.12.03 | ₩37,413 | ₩38,606 | ₩37,231 | ₩38,432 | +2.72% | 30만 |
|---|
| 2025.12.02 | ₩37,641 | ₩37,655 | ₩36,904 | ₩37,119 | -1.39% | 35.5만 |
|---|
| 2025.12.01 | ₩37,387 | ₩38,338 | ₩37,159 | ₩37,346 | -0.11% | 67.9만 |
|---|
| 2025.11.28 | ₩36,717 | ₩37,641 | ₩36,542 | ₩37,628 | +2.48% | 19.6만 |
|---|
| 2025.11.26 | ₩35,886 | ₩37,052 | ₩35,886 | ₩36,918 | +2.88% | 25.6만 |
|---|
| 2025.11.25 | ₩35,658 | ₩36,207 | ₩35,323 | ₩35,819 | +0.45% | 32.2만 |
|---|
| 2025.11.24 | ₩35,578 | ₩36,422 | ₩35,095 | ₩36,006 | +1.21% | 36.3만 |
|---|
| 2025.11.21 | ₩35,645 | ₩36,194 | ₩34,546 | ₩35,846 | +0.56% | 55.4만 |
|---|
| 2025.11.20 | ₩36,033 | ₩36,703 | ₩35,497 | ₩35,631 | -1.12% | 39.3만 |
|---|
| 2025.11.19 | ₩35,872 | ₩36,542 | ₩35,444 | ₩35,685 | -0.52% | 27.3만 |
|---|
| 2025.11.18 | ₩36,583 | ₩36,998 | ₩35,779 | ₩36,542 | -0.11% | 46.2만 |
|---|
| 2025.11.17 | ₩37,159 | ₩38,191 | ₩36,395 | ₩36,516 | -1.73% | 59.8만 |
|---|
| 2025.11.14 | ₩35,229 | ₩36,904 | ₩35,122 | ₩36,891 | +4.72% | 41.2만 |
|---|
| 2025.11.13 | ₩36,288 | ₩36,589 | ₩34,908 | ₩35,511 | -2.14% | 51만 |
|---|
| 2025.11.12 | ₩36,315 | ₩37,038 | ₩35,886 | ₩36,355 | +0.11% | 41.5만 |
|---|
| 2025.11.11 | ₩37,306 | ₩37,313 | ₩36,013 | ₩36,368 | -2.51% | 38.8만 |
|---|
| 2025.11.10 | ₩37,253 | ₩37,815 | ₩37,186 | ₩37,360 | +0.29% | 34.1만 |
|---|
| 2025.11.07 | ₩38,593 | ₩38,713 | ₩36,650 | ₩36,944 | -4.27% | 70.1만 |
|---|
| 2025.11.06 | ₩38,485 | ₩40,696 | ₩37,507 | ₩37,775 | -1.85% | 99.2만 |
|---|
| 2025.11.05 | ₩34,305 | ₩35,484 | ₩34,305 | ₩35,256 | +2.77% | 36.3만 |
|---|
| 2025.11.04 | ₩33,675 | ₩34,640 | ₩33,366 | ₩34,305 | +1.87% | 36.4만 |
|---|
| 2025.11.03 | ₩34,653 | ₩34,653 | ₩33,943 | ₩34,251 | -1.16% | 39.2만 |
|---|
| 2025.10.31 | ₩34,988 | ₩35,135 | ₩34,432 | ₩34,720 | -0.77% | 43.4만 |
|---|
| 2025.10.30 | ₩33,876 | ₩35,149 | ₩33,755 | ₩34,854 | +2.89% | 66.5만 |
|---|
| 2025.10.29 | ₩34,921 | ₩34,921 | ₩33,762 | ₩33,956 | -2.76% | 31.1만 |
|---|
| 2025.10.28 | ₩33,996 | ₩34,921 | ₩33,353 | ₩34,666 | +1.97% | 55.6만 |
|---|
| 2025.10.27 | ₩35,671 | ₩35,913 | ₩33,621 | ₩33,822 | -5.18% | 56.8만 |
|---|
| 2025.10.24 | ₩34,519 | ₩35,377 | ₩34,097 | ₩35,377 | +2.48% | 52.1만 |
|---|
| 2025.10.23 | ₩35,122 | ₩35,336 | ₩34,398 | ₩34,439 | -1.95% | 33.5만 |
|---|
| 2025.10.22 | ₩36,797 | ₩36,877 | ₩34,117 | ₩34,626 | -5.90% | 49.4만 |
|---|
| 2025.10.21 | ₩37,534 | ₩38,063 | ₩36,556 | ₩36,556 | -2.61% | 40.4만 |
|---|
| 2025.10.20 | ₩36,985 | ₩37,869 | ₩36,449 | ₩37,400 | +1.12% | 71.8만 |
|---|
| 2025.10.17 | ₩37,588 | ₩37,909 | ₩36,341 | ₩36,609 | -2.60% | 50.4만 |
|---|
| 2025.10.16 | ₩38,311 | ₩38,820 | ₩37,400 | ₩37,748 | -1.47% | 40.7만 |
|---|
| 2025.10.15 | ₩37,145 | ₩38,130 | ₩37,145 | ₩37,976 | +2.24% | 72.5만 |
|---|
| 2025.10.14 | ₩36,194 | ₩37,246 | ₩36,047 | ₩36,877 | +1.89% | 61.4만 |
|---|
| 2025.10.13 | ₩36,355 | ₩36,931 | ₩35,872 | ₩36,743 | +1.07% | 48만 |
|---|
| 2025.10.10 | ₩36,690 | ₩37,152 | ₩36,047 | ₩36,114 | -1.57% | 46.9만 |
|---|