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 | ₩46,060 | ₩46,757 | ₩45,658 | ₩46,610 | +1.19% | 25.4만 |
| 2026.10.08 | ₩46,771 | ₩47,206 | ₩45,577 | ₩46,489 | -0.60% | 29.5만 |
| 2026.10.07 | ₩46,663 | ₩47,374 | ₩46,395 | ₩46,945 | +0.60% | 66.2만 |
| 2026.10.06 | ₩45,752 | ₩46,462 | ₩45,349 | ₩46,395 | +1.41% | 29.5만 |
| 2026.10.05 | ₩43,713 | ₩46,771 | ₩43,472 | ₩45,765 | +4.69% | 44.6만 |
| 2026.10.02 | ₩42,922 | ₩44,545 | ₩42,922 | ₩43,633 | +1.66% | 34만 |
| 2026.10.01 | ₩42,882 | ₩43,472 | ₩42,399 | ₩43,056 | +0.41% | 39.6만 |
| 2026.09.30 | ₩43,499 | ₩44,384 | ₩42,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,083 |
| -0.96% |
| 30.8만 |
| 2026.09.29 | ₩43,566 | ₩43,955 | ₩42,942 | ₩43,164 | -0.92% | 34.3만 |
|---|
| 2026.09.28 | ₩44,612 | ₩44,612 | ₩43,827 | ₩44,035 | -1.29% | 25.4만 |
|---|
| 2026.09.25 | ₩44,867 | ₩44,960 | ₩43,821 | ₩44,370 | -1.11% | 24.7만 |
|---|
| 2026.09.24 | ₩45,269 | ₩45,664 | ₩44,491 | ₩45,014 | -0.56% | 33.8만 |
|---|
| 2026.09.23 | ₩45,778 | ₩46,382 | ₩45,430 | ₩45,550 | -0.50% | 30.7만 |
|---|
| 2026.09.22 | ₩45,269 | ₩47,535 | ₩44,706 | ₩46,207 | +2.07% | 51.3만 |
|---|
| 2026.09.21 | ₩47,991 | ₩48,172 | ₩44,625 | ₩45,483 | -5.22% | 106.3만 |
|---|
| 2026.09.18 | ₩49,144 | ₩49,452 | ₩48,004 | ₩48,299 | -1.72% | 97.8만 |
|---|
| 2026.09.17 | ₩50,699 | ₩51,008 | ₩48,996 | ₩49,131 | -3.09% | 52.7만 |
|---|
| 2026.09.16 | ₩48,474 | ₩50,780 | ₩47,803 | ₩50,565 | +4.32% | 70.2만 |
|---|
| 2026.09.15 | ₩50,632 | ₩51,249 | ₩48,138 | ₩48,205 | -4.79% | 52.1만 |
|---|
| 2026.09.14 | ₩52,014 | ₩52,014 | ₩49,908 | ₩50,659 | -2.60% | 63.4만 |
|---|
| 2026.09.11 | ₩52,335 | ₩53,133 | ₩50,954 | ₩51,504 | -1.59% | 35.8만 |
|---|
| 2026.09.10 | ₩53,274 | ₩53,274 | ₩51,544 | ₩51,772 | -2.82% | 24.7만 |
|---|
| 2026.09.09 | ₩52,992 | ₩53,716 | ₩52,027 | ₩52,724 | -0.51% | 36.9만 |
|---|
| 2026.09.08 | ₩53,676 | ₩53,676 | ₩51,853 | ₩52,697 | -1.82% | 51.8만 |
|---|
| 2026.09.04 | ₩52,831 | ₩54,280 | ₩52,831 | ₩53,676 | +1.60% | 30.7만 |
|---|
| 2026.09.03 | ₩54,065 | ₩54,682 | ₩53,088 | ₩53,234 | -1.54% | 25.3만 |
|---|
| 2026.09.02 | ₩52,188 | ₩54,239 | ₩51,363 | ₩53,931 | +3.34% | 32.7만 |
|---|
| 2026.09.01 | ₩53,261 | ₩53,636 | ₩51,625 | ₩52,309 | -1.79% | 27.7만 |
|---|
| 2026.08.31 | ₩52,201 | ₩53,489 | ₩51,759 | ₩53,126 | +1.77% | 34.6만 |
|---|
| 2026.08.28 | ₩53,556 | ₩54,628 | ₩51,424 | ₩51,705 | -3.46% | 23만 |
|---|
| 2026.08.27 | ₩52,282 | ₩53,435 | ₩51,946 | ₩53,126 | +1.62% | 24.5만 |
|---|
| 2026.08.26 | ₩52,952 | ₩54,588 | ₩52,141 | ₩52,563 | -0.73% | 41만 |
|---|
| 2026.08.25 | ₩52,228 | ₩54,668 | ₩52,228 | ₩53,167 | +1.80% | 39.7만 |
|---|
| 2026.08.24 | ₩52,456 | ₩53,053 | ₩51,236 | ₩52,872 | +0.79% | 40만 |
|---|
| 2026.08.21 | ₩53,093 | ₩53,891 | ₩51,289 | ₩52,764 | -0.62% | 66.4만 |
|---|
| 2026.08.20 | ₩51,464 | ₩53,489 | ₩50,854 | ₩52,778 | +2.55% | 64.3만 |
|---|
| 2026.08.19 | ₩50,150 | ₩51,236 | ₩49,265 | ₩51,142 | +1.98% | 46.8만 |
|---|
| 2026.08.18 | ₩49,077 | ₩50,458 | ₩48,661 | ₩49,949 | +1.78% | 37.5만 |
|---|
| 2026.08.17 | ₩49,144 | ₩49,564 | ₩48,179 | ₩48,380 | -1.56% | 25.2만 |
|---|
| 2026.08.14 | ₩48,111 | ₩49,171 | ₩47,441 | ₩49,117 | +2.09% | 22.1만 |
|---|
| 2026.08.13 | ₩47,870 | ₩48,205 | ₩47,186 | ₩47,736 | -0.28% | 27.3만 |
|---|
| 2026.08.12 | ₩47,615 | ₩48,996 | ₩47,615 | ₩47,937 | +0.68% | 24.8만 |
|---|
| 2026.08.11 | ₩48,085 | ₩49,064 | ₩47,374 | ₩47,414 | -1.39% | 32.9만 |
|---|
| 2026.08.10 | ₩47,387 | ₩48,353 | ₩47,186 | ₩47,615 | +0.48% | 40.8만 |
|---|
| 2026.08.07 | ₩50,941 | ₩51,135 | ₩46,677 | ₩46,757 | -8.21% | 48.9만 |
|---|
| 2026.08.06 | ₩50,606 | ₩52,101 | ₩50,016 | ₩50,766 | +0.32% | 56.9만 |
|---|
| 2026.08.05 | ₩53,006 | ₩53,147 | ₩51,155 | ₩51,625 | -2.61% | 42.5만 |
|---|
| 2026.08.04 | ₩52,188 | ₩53,019 | ₩51,249 | ₩52,563 | +0.72% | 31.5만 |
|---|
| 2026.08.03 | ₩52,295 | ₩52,738 | ₩51,906 | ₩52,335 | +0.08% | 29.5만 |
|---|
| 2026.07.31 | ₩52,215 | ₩52,892 | ₩51,196 | ₩52,657 | +0.85% | 27.2만 |
|---|
| 2026.07.30 | ₩50,056 | ₩51,383 | ₩49,855 | ₩51,249 | +2.38% | 23.3만 |
|---|
| 2026.07.29 | ₩50,793 | ₩51,061 | ₩49,573 | ₩49,962 | -1.64% | 25.9만 |
|---|
| 2026.07.28 | ₩50,994 | ₩50,994 | ₩49,694 | ₩50,056 | -1.84% | 22.2만 |
|---|
| 2026.07.27 | ₩52,536 | ₩52,644 | ₩50,040 | ₩50,512 | -3.85% | 35.4만 |
|---|
| 2026.07.24 | ₩53,287 | ₩54,306 | ₩51,712 | ₩51,799 | -2.79% | 19.1만 |
|---|
| 2026.07.23 | ₩53,153 | ₩53,763 | ₩52,724 | ₩53,207 | +0.10% | 33.6만 |
|---|
| 2026.07.22 | ₩52,939 | ₩53,636 | ₩52,554 | ₩53,033 | +0.18% | 29.2만 |
|---|
| 2026.07.21 | ₩52,523 | ₩53,783 | ₩51,772 | ₩52,952 | +0.82% | 24.9만 |
|---|
| 2026.07.20 | ₩52,671 | ₩53,810 | ₩51,021 | ₩52,174 | -0.94% | 43.2만 |
|---|
| 2026.07.17 | ₩52,805 | ₩53,623 | ₩52,188 | ₩52,228 | -1.09% | 34.2만 |
|---|
| 2026.07.16 | ₩51,491 | ₩53,375 | ₩51,222 | ₩52,925 | +2.79% | 29.6만 |
|---|
| 2026.07.15 | ₩51,558 | ₩52,376 | ₩51,088 | ₩51,598 | +0.08% | 22.4만 |
|---|
| 2026.07.14 | ₩52,925 | ₩52,979 | ₩51,517 | ₩51,933 | -1.87% | 22.4만 |
|---|
| 2026.07.13 | ₩52,389 | ₩53,220 | ₩52,241 | ₩52,295 | -0.18% | 21.9만 |
|---|
| 2026.07.10 | ₩51,906 | ₩52,295 | ₩51,330 | ₩52,295 | +0.75% | 15.9만 |
|---|
| 2026.07.09 | ₩52,335 | ₩52,744 | ₩51,310 | ₩51,397 | -1.79% | 20.8만 |
|---|
| 2026.07.08 | ₩52,778 | ₩53,442 | ₩51,739 | ₩53,059 | +0.53% | 33.2만 |
|---|
| 2026.07.07 | ₩50,807 | ₩52,872 | ₩50,807 | ₩52,000 | +2.35% | 24.5만 |
|---|
| 2026.07.06 | ₩51,021 | ₩52,939 | ₩51,021 | ₩51,920 | +1.76% | 29.2만 |
|---|
| 2026.07.02 | ₩51,544 | ₩51,846 | ₩50,109 | ₩50,941 | -1.17% | 28.7만 |
|---|
| 2026.07.01 | ₩50,257 | ₩51,356 | ₩50,056 | ₩50,927 | +1.33% | 28.2만 |
|---|
| 2026.06.30 | ₩49,935 | ₩51,531 | ₩49,667 | ₩50,941 | +2.01% | 46.6만 |
|---|
| 2026.06.29 | ₩50,230 | ₩50,874 | ₩49,640 | ₩49,667 | -1.12% | 30만 |
|---|
| 2026.06.26 | ₩50,069 | ₩51,537 | ₩49,801 | ₩50,552 | +0.96% | 101.9만 |
|---|
| 2026.06.25 | ₩48,111 | ₩50,284 | ₩48,018 | ₩50,150 | +4.24% | 60.3만 |
|---|
| 2026.06.24 | ₩47,830 | ₩48,393 | ₩47,200 | ₩47,870 | +0.08% | 34.6만 |
|---|
| 2026.06.23 | ₩47,749 | ₩48,829 | ₩47,414 | ₩48,353 | +1.26% | 39.3만 |
|---|
| 2026.06.22 | ₩46,999 | ₩48,608 | ₩46,677 | ₩48,138 | +2.43% | 27.5만 |
|---|
| 2026.06.18 | ₩46,274 | ₩46,891 | ₩45,564 | ₩46,342 | +0.14% | 67.4만 |
|---|
| 2026.06.17 | ₩46,167 | ₩46,878 | ₩45,899 | ₩46,181 | +0.03% | 30.2만 |
|---|
| 2026.06.16 | ₩47,106 | ₩47,790 | ₩45,912 | ₩46,395 | -1.51% | 46.3만 |
|---|
| 2026.06.15 | ₩45,349 | ₩47,240 | ₩44,853 | ₩46,985 | +3.61% | 37.1만 |
|---|
| 2026.06.12 | ₩44,451 | ₩46,288 | ₩44,142 | ₩45,926 | +3.32% | 39.3만 |
|---|
| 2026.06.11 | ₩44,478 | ₩45,550 | ₩44,236 | ₩44,437 | -0.09% | 40.5만 |
|---|
| 2026.06.10 | ₩43,190 | ₩44,424 | ₩43,164 | ₩43,941 | +1.74% | 35.6만 |
|---|
| 2026.06.09 | ₩42,627 | ₩43,177 | ₩42,279 | ₩43,070 | +1.04% | 36.8만 |
|---|
| 2026.06.08 | ₩43,700 | ₩44,531 | ₩42,694 | ₩42,694 | -2.30% | 29.4만 |
|---|
| 2026.06.05 | ₩43,003 | ₩43,914 | ₩42,949 | ₩43,217 | +0.50% | 31만 |
|---|
| 2026.06.04 | ₩43,619 | ₩44,411 | ₩43,365 | ₩43,432 | -0.43% | 31만 |
|---|
| 2026.06.03 | ₩43,914 | ₩44,746 | ₩43,512 | ₩43,512 | -0.92% | 26.9만 |
|---|
| 2026.06.02 | ₩43,727 | ₩44,129 | ₩43,070 | ₩43,901 | +0.40% | 43.5만 |
|---|
| 2026.06.01 | ₩44,075 | ₩44,960 | ₩43,740 | ₩43,740 | -0.76% | 32.4만 |
|---|
| 2026.05.29 | ₩44,478 | ₩44,679 | ₩43,713 | ₩44,169 | -0.69% | 39.5만 |
|---|
| 2026.05.28 | ₩46,221 | ₩46,342 | ₩43,754 | ₩44,491 | -3.74% | 53만 |
|---|
| 2026.05.27 | ₩47,589 | ₩47,642 | ₩46,020 | ₩46,221 | -2.87% | 31.4만 |
|---|
| 2026.05.26 | ₩48,621 | ₩49,171 | ₩47,991 | ₩48,326 | -0.61% | 28.4만 |
|---|
| 2026.05.22 | ₩47,133 | ₩48,769 | ₩47,039 | ₩48,326 | +2.53% | 25.5만 |
|---|
| 2026.05.21 | ₩48,004 | ₩48,259 | ₩47,320 | ₩47,320 | -1.42% | 22.2만 |
|---|
| 2026.05.20 | ₩48,809 | ₩49,198 | ₩47,716 | ₩47,776 | -2.12% | 25.9만 |
|---|
| 2026.05.19 | ₩47,776 | ₩48,795 | ₩47,226 | ₩48,581 | +1.68% | 25.4만 |
|---|
| 2026.05.18 | ₩48,158 | ₩48,849 | ₩47,495 | ₩48,232 | +0.15% | 18.7만 |
|---|
| 2026.05.15 | ₩47,951 | ₩48,574 | ₩47,495 | ₩47,884 | -0.14% | 27.2만 |
|---|
| 2026.05.14 | ₩48,715 | ₩49,265 | ₩48,272 | ₩48,554 | -0.33% | 20.1만 |
|---|
| 2026.05.13 | ₩49,077 | ₩49,600 | ₩47,790 | ₩48,567 | -1.04% | 41.4만 |
|---|
| 2026.05.12 | ₩47,870 | ₩49,077 | ₩46,569 | ₩49,010 | +2.38% | 53.6만 |
|---|
| 2026.05.11 | ₩45,631 | ₩48,125 | ₩44,950 | ₩47,870 | +4.91% | 63.6만 |
|---|
| 2026.05.08 | ₩43,780 | ₩45,953 | ₩43,257 | ₩45,443 | +3.80% | 53.6만 |
|---|
| 2026.05.07 | ₩41,554 | ₩45,389 | ₩41,333 | ₩44,330 | +6.68% | 104.1만 |
|---|
| 2026.05.06 | ₩47,294 | ₩48,024 | ₩45,698 | ₩46,047 | -2.64% | 61.4만 |
|---|
| 2026.05.05 | ₩46,288 | ₩47,749 | ₩45,939 | ₩47,669 | +2.98% | 37.5만 |
|---|
| 2026.05.04 | ₩46,194 | ₩46,918 | ₩45,979 | ₩46,100 | -0.20% | 22.6만 |
|---|
| 2026.05.01 | ₩46,556 | ₩46,764 | ₩45,530 | ₩46,221 | -0.72% | 24.7만 |
|---|
| 2026.04.30 | ₩44,786 | ₩46,999 | ₩44,786 | ₩46,797 | +4.49% | 64.7만 |
|---|
| 2026.04.29 | ₩45,094 | ₩45,544 | ₩44,531 | ₩44,893 | -0.45% | 39.1만 |
|---|
| 2026.04.28 | ₩45,510 | ₩45,886 | ₩44,773 | ₩44,893 | -1.36% | 25.4만 |
|---|
| 2026.04.27 | ₩45,336 | ₩45,604 | ₩44,451 | ₩45,001 | -0.74% | 22.4만 |
|---|
| 2026.04.24 | ₩44,826 | ₩45,490 | ₩44,370 | ₩45,269 | +0.99% | 31.5만 |
|---|
| 2026.04.23 | ₩46,127 | ₩46,610 | ₩44,652 | ₩44,679 | -3.14% | 24.2만 |
|---|
| 2026.04.22 | ₩46,033 | ₩46,087 | ₩45,316 | ₩45,671 | -0.79% | 27만 |
|---|
| 2026.04.21 | ₩46,972 | ₩47,374 | ₩44,947 | ₩45,711 | -2.68% | 50.2만 |
|---|
| 2026.04.20 | ₩46,596 | ₩47,387 | ₩46,167 | ₩46,730 | +0.29% | 34.6만 |
|---|
| 2026.04.17 | ₩44,880 | ₩46,838 | ₩44,612 | ₩46,797 | +4.27% | 38.4만 |
|---|
| 2026.04.16 | ₩45,269 | ₩46,140 | ₩45,255 | ₩45,671 | +0.89% | 24.8만 |
|---|
| 2026.04.15 | ₩44,585 | ₩45,845 | ₩44,424 | ₩45,296 | +1.59% | 22.5만 |
|---|
| 2026.04.14 | ₩44,920 | ₩45,416 | ₩43,673 | ₩44,585 | -0.75% | 32.8만 |
|---|
| 2026.04.13 | ₩46,207 | ₩46,757 | ₩44,692 | ₩45,309 | -1.94% | 28만 |
|---|
| 2026.04.10 | ₩46,502 | ₩47,870 | ₩45,658 | ₩46,100 | -0.87% | 32.8만 |
|---|
| 2026.04.09 | ₩46,650 | ₩47,723 | ₩45,450 | ₩46,583 | -0.14% | 50만 |
|---|
| 2026.04.08 | ₩43,646 | ₩47,079 | ₩43,338 | ₩46,596 | +6.76% | 77.5만 |
|---|
| 2026.04.07 | ₩44,156 | ₩45,121 | ₩44,156 | ₩44,706 | +1.25% | 28.6만 |
|---|
| 2026.04.06 | ₩43,606 | ₩44,545 | ₩43,485 | ₩44,464 | +1.97% | 25.4만 |
|---|
| 2026.04.02 | ₩43,043 | ₩44,035 | ₩43,043 | ₩43,914 | +2.02% | 35만 |
|---|
| 2026.04.01 | ₩44,437 | ₩45,443 | ₩43,137 | ₩43,137 | -2.93% | 52.9만 |
|---|
| 2026.03.31 | ₩45,054 | ₩45,678 | ₩44,008 | ₩44,813 | -0.54% | 74.6만 |
|---|
| 2026.03.30 | ₩45,309 | ₩45,819 | ₩44,330 | ₩44,665 | -1.42% | 51.8만 |
|---|
| 2026.03.27 | ₩44,209 | ₩45,376 | ₩43,982 | ₩44,867 | +1.49% | 60.2만 |
|---|
| 2026.03.26 | ₩44,947 | ₩45,617 | ₩44,384 | ₩44,464 | -1.07% | 49.2만 |
|---|
| 2026.03.25 | ₩45,792 | ₩45,953 | ₩44,075 | ₩44,920 | -1.90% | 53.8만 |
|---|
| 2026.03.24 | ₩45,550 | ₩48,246 | ₩45,550 | ₩46,315 | +1.68% | 50.6만 |
|---|
| 2026.03.23 | ₩43,713 | ₩46,315 | ₩43,713 | ₩46,114 | +5.49% | 43.3만 |
|---|
| 2026.03.20 | ₩46,757 | ₩46,932 | ₩44,035 | ₩44,236 | -5.39% | 89.8만 |
|---|
| 2026.03.19 | ₩46,368 | ₩48,460 | ₩45,407 | ₩46,811 | +0.95% | 60.3만 |
|---|
| 2026.03.18 | ₩46,449 | ₩46,462 | ₩45,470 | ₩45,778 | -1.44% | 42.3만 |
|---|
| 2026.03.17 | ₩45,899 | ₩46,690 | ₩45,530 | ₩46,462 | +1.23% | 28.8만 |
|---|
| 2026.03.16 | ₩45,457 | ₩46,556 | ₩45,121 | ₩45,403 | -0.12% | 50.1만 |
|---|
| 2026.03.13 | ₩45,792 | ₩45,993 | ₩44,531 | ₩45,068 | -1.58% | 32.9만 |
|---|
| 2026.03.12 | ₩46,878 | ₩46,932 | ₩45,604 | ₩45,658 | -2.60% | 40만 |
|---|
| 2026.03.11 | ₩48,179 | ₩48,192 | ₩46,878 | ₩46,932 | -2.59% | 34.4만 |
|---|
| 2026.03.10 | ₩49,586 | ₩50,565 | ₩48,192 | ₩48,232 | -2.73% | 48만 |
|---|
| 2026.03.09 | ₩48,232 | ₩50,284 | ₩47,830 | ₩49,814 | +3.28% | 58.4만 |
|---|
| 2026.03.06 | ₩48,272 | ₩48,775 | ₩47,401 | ₩48,246 | -0.06% | 65.7만 |
|---|
| 2026.03.05 | ₩51,182 | ₩51,591 | ₩47,964 | ₩48,004 | -6.21% | 117.8만 |
|---|
| 2026.03.04 | ₩53,448 | ₩53,690 | ₩51,558 | ₩51,598 | -3.46% | 84.9만 |
|---|
| 2026.03.03 | ₩57,893 | ₩57,893 | ₩53,240 | ₩54,119 | -6.52% | 82.7만 |
|---|
| 2026.03.02 | ₩56,318 | ₩57,578 | ₩54,387 | ₩56,304 | -0.02% | 87.3만 |
|---|
| 2026.02.27 | ₩54,736 | ₩55,111 | ₩52,697 | ₩53,971 | -1.40% | 115.4만 |
|---|
| 2026.02.26 | ₩53,247 | ₩56,626 | ₩47,163 | ₩52,992 | -0.48% | 89.3만 |
|---|
| 2026.02.25 | ₩57,136 | ₩57,551 | ₩56,023 | ₩57,511 | +0.66% | 31.3만 |
|---|
| 2026.02.24 | ₩57,753 | ₩57,753 | ₩55,768 | ₩56,908 | -1.46% | 32.9만 |
|---|
| 2026.02.23 | ₩57,109 | ₩57,686 | ₩56,358 | ₩56,827 | -0.49% | 31만 |
|---|
| 2026.02.20 | ₩56,224 | ₩56,988 | ₩55,688 | ₩56,519 | +0.52% | 34.9만 |
|---|
| 2026.02.19 | ₩56,251 | ₩56,733 | ₩55,359 | ₩56,224 | -0.05% | 31.7만 |
|---|
| 2026.02.18 | ₩56,894 | ₩57,706 | ₩55,781 | ₩56,050 | -1.48% | 74.5만 |
|---|
| 2026.02.17 | ₩56,050 | ₩56,693 | ₩55,232 | ₩56,023 | -0.05% | 29.8만 |
|---|
| 2026.02.13 | ₩54,146 | ₩56,224 | ₩54,146 | ₩56,103 | +3.62% | 29.2만 |
|---|
| 2026.02.12 | ₩55,285 | ₩55,694 | ₩53,703 | ₩54,119 | -2.11% | 36.4만 |
|---|
| 2026.02.11 | ₩53,502 | ₩55,258 | ₩53,502 | ₩55,245 | +3.26% | 33.5만 |
|---|
| 2026.02.10 | ₩51,719 | ₩52,668 | ₩51,464 | ₩52,456 | +1.43% | 22.3만 |
|---|
| 2026.02.09 | ₩49,667 | ₩51,933 | ₩49,667 | ₩51,879 | +4.45% | 24.4만 |
|---|
| 2026.02.06 | ₩50,203 | ₩50,471 | ₩49,010 | ₩49,761 | -0.88% | 45.7만 |
|---|
| 2026.02.05 | ₩47,253 | ₩48,465 | ₩46,972 | ₩48,004 | +1.59% | 31만 |
|---|
| 2026.02.04 | ₩49,211 | ₩49,399 | ₩47,357 | ₩47,870 | -2.72% | 39.4만 |
|---|
| 2026.02.03 | ₩48,916 | ₩49,359 | ₩48,366 | ₩49,010 | +0.19% | 30.3만 |
|---|
| 2026.02.02 | ₩49,023 | ₩49,841 | ₩48,313 | ₩48,326 | -1.42% | 46.5만 |
|---|
| 2026.01.30 | ₩48,675 | ₩50,391 | ₩48,675 | ₩50,083 | +2.89% | 50.5만 |
|---|
| 2026.01.29 | ₩49,519 | ₩50,203 | ₩48,500 | ₩49,251 | -0.54% | 36.1만 |
|---|
| 2026.01.28 | ₩48,098 | ₩48,809 | ₩47,716 | ₩48,634 | +1.12% | 43.6만 |
|---|
| 2026.01.27 | ₩46,643 | ₩48,259 | ₩46,643 | ₩47,763 | +2.40% | 38.1만 |
|---|
| 2026.01.26 | ₩48,876 | ₩48,876 | ₩46,784 | ₩46,797 | -4.25% | 76.9만 |
|---|
| 2026.01.23 | ₩47,401 | ₩48,393 | ₩47,013 | ₩48,353 | +2.01% | 37.4만 |
|---|
| 2026.01.22 | ₩45,604 | ₩46,945 | ₩45,604 | ₩46,932 | +2.91% | 56.7만 |
|---|
| 2026.01.21 | ₩45,296 | ₩46,730 | ₩45,229 | ₩46,181 | +1.95% | 57만 |
|---|
| 2026.01.20 | ₩44,746 | ₩45,001 | ₩43,901 | ₩44,612 | -0.30% | 44.5만 |
|---|
| 2026.01.16 | ₩43,914 | ₩45,282 | ₩43,827 | ₩44,572 | +1.50% | 64.4만 |
|---|
| 2026.01.15 | ₩43,351 | ₩44,223 | ₩42,909 | ₩44,075 | +1.67% | 36.9만 |
|---|
| 2026.01.14 | ₩42,453 | ₩44,008 | ₩42,439 | ₩43,432 | +2.31% | 39.4만 |
|---|
| 2026.01.13 | ₩41,876 | ₩43,338 | ₩40,824 | ₩42,332 | +1.09% | 48.1만 |
|---|
| 2026.01.12 | ₩40,562 | ₩41,514 | ₩40,415 | ₩41,300 | +1.82% | 32.9만 |
|---|
| 2026.01.09 | ₩40,227 | ₩41,487 | ₩40,200 | ₩40,830 | +1.50% | 31.3만 |
|---|
| 2026.01.08 | ₩38,363 | ₩40,214 | ₩38,162 | ₩39,905 | +4.02% | 31.5만 |
|---|
| 2026.01.07 | ₩37,693 | ₩38,511 | ₩37,264 | ₩38,363 | +1.78% | 18.9만 |
|---|
| 2026.01.06 | ₩38,698 | ₩38,819 | ₩37,559 | ₩37,760 | -2.43% | 30.2만 |
|---|
| 2026.01.05 | ₩39,054 | ₩39,624 | ₩37,652 | ₩38,873 | -0.46% | 28.9만 |
|---|
| 2026.01.02 | ₩37,331 | ₩38,202 | ₩37,076 | ₩38,001 | +1.80% | 23.3만 |
|---|
| 2025.12.31 | ₩37,545 | ₩37,867 | ₩37,304 | ₩37,612 | +0.18% | 20.5만 |
|---|
| 2025.12.30 | ₩38,323 | ₩38,323 | ₩37,384 | ₩37,545 | -2.03% | 20.6만 |
|---|
| 2025.12.29 | ₩37,532 | ₩37,974 | ₩37,103 | ₩37,626 | +0.25% | 25.5만 |
|---|
| 2025.12.26 | ₩37,559 | ₩38,041 | ₩36,848 | ₩37,344 | -0.57% | 20.5만 |
|---|
| 2025.12.24 | ₩37,693 | ₩38,162 | ₩37,485 | ₩37,639 | -0.14% | 10.6만 |
|---|
| 2025.12.23 | ₩36,741 | ₩37,854 | ₩36,700 | ₩37,787 | +2.85% | 22.5만 |
|---|
| 2025.12.22 | ₩36,097 | ₩37,197 | ₩36,097 | ₩36,553 | +1.26% | 29.5만 |
|---|
| 2025.12.19 | ₩35,065 | ₩36,191 | ₩35,065 | ₩35,856 | +2.26% | 33.3만 |
|---|
| 2025.12.18 | ₩35,494 | ₩35,802 | ₩35,125 | ₩35,239 | -0.72% | 30.3만 |
|---|
| 2025.12.17 | ₩34,930 | ₩35,333 | ₩34,414 | ₩35,266 | +0.96% | 31.8만 |
|---|
| 2025.12.16 | ₩35,601 | ₩36,057 | ₩34,917 | ₩35,024 | -1.62% | 37.7만 |
|---|
| 2025.12.15 | ₩36,231 | ₩36,633 | ₩35,480 | ₩35,950 | -0.78% | 41.1만 |
|---|
| 2025.12.12 | ₩36,982 | ₩37,612 | ₩36,459 | ₩36,526 | -1.23% | 41.1만 |
|---|
| 2025.12.11 | ₩36,258 | ₩36,526 | ₩35,856 | ₩36,245 | -0.04% | 29.9만 |
|---|
| 2025.12.10 | ₩37,693 | ₩37,907 | ₩36,405 | ₩36,526 | -3.09% | 47.2만 |
|---|
| 2025.12.09 | ₩37,277 | ₩38,015 | ₩37,170 | ₩37,854 | +1.55% | 20.7만 |
|---|
| 2025.12.08 | ₩38,310 | ₩38,310 | ₩37,170 | ₩37,317 | -2.59% | 22.5만 |
|---|
| 2025.12.05 | ₩38,470 | ₩39,329 | ₩38,377 | ₩38,444 | -0.07% | 28.8만 |
|---|
| 2025.12.04 | ₩38,256 | ₩38,725 | ₩38,055 | ₩38,698 | +1.16% | 17.6만 |
|---|
| 2025.12.03 | ₩37,438 | ₩38,631 | ₩37,256 | ₩38,457 | +2.72% | 30만 |
|---|
| 2025.12.02 | ₩37,666 | ₩37,679 | ₩36,928 | ₩37,143 | -1.39% | 35.5만 |
|---|
| 2025.12.01 | ₩37,411 | ₩38,363 | ₩37,183 | ₩37,371 | -0.11% | 67.9만 |
|---|
| 2025.11.28 | ₩36,741 | ₩37,666 | ₩36,566 | ₩37,652 | +2.48% | 19.6만 |
|---|
| 2025.11.26 | ₩35,909 | ₩37,076 | ₩35,909 | ₩36,942 | +2.88% | 25.6만 |
|---|
| 2025.11.25 | ₩35,681 | ₩36,231 | ₩35,346 | ₩35,842 | +0.45% | 32.2만 |
|---|
| 2025.11.24 | ₩35,601 | ₩36,446 | ₩35,118 | ₩36,030 | +1.21% | 36.3만 |
|---|
| 2025.11.21 | ₩35,668 | ₩36,218 | ₩34,568 | ₩35,869 | +0.56% | 55.4만 |
|---|
| 2025.11.20 | ₩36,057 | ₩36,727 | ₩35,520 | ₩35,655 | -1.12% | 39.3만 |
|---|
| 2025.11.19 | ₩35,896 | ₩36,566 | ₩35,467 | ₩35,708 | -0.52% | 27.3만 |
|---|
| 2025.11.18 | ₩36,607 | ₩37,022 | ₩35,802 | ₩36,566 | -0.11% | 46.2만 |
|---|
| 2025.11.17 | ₩37,183 | ₩38,216 | ₩36,419 | ₩36,540 | -1.73% | 59.8만 |
|---|
| 2025.11.14 | ₩35,252 | ₩36,928 | ₩35,145 | ₩36,915 | +4.72% | 41.2만 |
|---|
| 2025.11.13 | ₩36,312 | ₩36,613 | ₩34,930 | ₩35,534 | -2.14% | 51만 |
|---|
| 2025.11.12 | ₩36,338 | ₩37,062 | ₩35,909 | ₩36,379 | +0.11% | 41.5만 |
|---|
| 2025.11.11 | ₩37,331 | ₩37,337 | ₩36,037 | ₩36,392 | -2.51% | 38.8만 |
|---|
| 2025.11.10 | ₩37,277 | ₩37,840 | ₩37,210 | ₩37,384 | +0.29% | 34.1만 |
|---|
| 2025.11.07 | ₩38,618 | ₩38,739 | ₩36,674 | ₩36,969 | -4.27% | 70.1만 |
|---|
| 2025.11.06 | ₩38,511 | ₩40,723 | ₩37,532 | ₩37,800 | -1.85% | 99.2만 |
|---|
| 2025.11.05 | ₩34,327 | ₩35,507 | ₩34,327 | ₩35,279 | +2.77% | 36.3만 |
|---|
| 2025.11.04 | ₩33,697 | ₩34,662 | ₩33,388 | ₩34,327 | +1.87% | 36.4만 |
|---|
| 2025.11.03 | ₩34,676 | ₩34,676 | ₩33,965 | ₩34,273 | -1.16% | 39.2만 |
|---|
| 2025.10.31 | ₩35,011 | ₩35,158 | ₩34,454 | ₩34,743 | -0.77% | 43.4만 |
|---|
| 2025.10.30 | ₩33,898 | ₩35,172 | ₩33,777 | ₩34,877 | +2.89% | 66.5만 |
|---|
| 2025.10.29 | ₩34,944 | ₩34,944 | ₩33,784 | ₩33,978 | -2.76% | 31.1만 |
|---|
| 2025.10.28 | ₩34,019 | ₩34,944 | ₩33,375 | ₩34,689 | +1.97% | 55.6만 |
|---|
| 2025.10.27 | ₩35,695 | ₩35,936 | ₩33,643 | ₩33,844 | -5.18% | 56.8만 |
|---|
| 2025.10.24 | ₩34,542 | ₩35,400 | ₩34,119 | ₩35,400 | +2.48% | 52.1만 |
|---|
| 2025.10.23 | ₩35,145 | ₩35,360 | ₩34,421 | ₩34,461 | -1.95% | 33.5만 |
|---|
| 2025.10.22 | ₩36,821 | ₩36,902 | ₩34,139 | ₩34,649 | -5.90% | 49.4만 |
|---|
| 2025.10.21 | ₩37,559 | ₩38,088 | ₩36,580 | ₩36,580 | -2.61% | 40.4만 |
|---|
| 2025.10.20 | ₩37,009 | ₩37,894 | ₩36,472 | ₩37,425 | +1.12% | 71.8만 |
|---|
| 2025.10.17 | ₩37,612 | ₩37,934 | ₩36,365 | ₩36,633 | -2.60% | 50.4만 |
|---|
| 2025.10.16 | ₩38,336 | ₩38,846 | ₩37,425 | ₩37,773 | -1.47% | 40.7만 |
|---|
| 2025.10.15 | ₩37,170 | ₩38,155 | ₩37,170 | ₩38,001 | +2.24% | 72.5만 |
|---|
| 2025.10.14 | ₩36,218 | ₩37,270 | ₩36,070 | ₩36,902 | +1.89% | 61.4만 |
|---|
| 2025.10.13 | ₩36,379 | ₩36,955 | ₩35,896 | ₩36,767 | +1.07% | 48만 |
|---|
| 2025.10.10 | ₩36,714 | ₩37,176 | ₩36,070 | ₩36,137 | -1.57% | 46.9만 |
|---|