시장 데이터를 불러오는 중
전체 종목
엑셀론 과거 주가
Exelon Corporation - Common Stock · EXC · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exelon Corporation - Common Stock · EXC · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,539 | ₩55,845 | ₩55,352 | ₩55,699 | +0.29% | 435.8만 |
| 2026.10.08 | ₩55,299 | ₩55,712 | ₩54,818 | ₩55,659 | +0.65% | 757만 |
| 2026.10.07 | ₩55,552 | ₩55,752 | ₩55,272 | ₩55,339 | -0.38% | 709.3만 |
| 2026.10.06 | ₩54,685 | ₩55,619 | ₩54,578 | ₩55,592 | +1.66% | 637.7만 |
| 2026.10.05 | ₩54,151 | ₩54,752 | ₩53,671 | ₩54,445 | +0.54% | 902.7만 |
| 2026.10.02 | ₩54,178 | ₩54,965 | ₩54,151 | ₩54,325 | +0.27% | 978.9만 |
| 2026.10.01 | ₩53,645 | ₩54,138 | ₩53,098 | ₩53,978 | +0.62% | 1258.4만 |
| 2026.09.30 | ₩54,512 | ₩54,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,885 |
| -1.15% |
| 1828.2만 |
| 2026.09.29 | ₩53,511 | ₩54,338 | ₩53,365 | ₩54,218 | +1.32% | 1450.1만 |
|---|
| 2026.09.28 | ₩53,805 | ₩53,925 | ₩53,338 | ₩53,778 | -0.05% | 747.1만 |
|---|
| 2026.09.25 | ₩53,525 | ₩53,858 | ₩52,991 | ₩53,805 | +0.52% | 691만 |
|---|
| 2026.09.24 | ₩54,312 | ₩54,578 | ₩53,565 | ₩53,618 | -1.28% | 809.7만 |
|---|
| 2026.09.23 | ₩55,445 | ₩55,512 | ₩54,178 | ₩54,272 | -2.12% | 703.8만 |
|---|
| 2026.09.22 | ₩55,859 | ₩56,125 | ₩55,645 | ₩55,752 | -0.19% | 454.5만 |
|---|
| 2026.09.21 | ₩55,899 | ₩56,326 | ₩55,805 | ₩55,992 | +0.17% | 637.9만 |
|---|
| 2026.09.18 | ₩56,712 | ₩56,739 | ₩56,032 | ₩56,112 | -1.06% | 1119.4만 |
|---|
| 2026.09.17 | ₩56,779 | ₩56,979 | ₩56,339 | ₩56,872 | +0.16% | 558.5만 |
|---|
| 2026.09.16 | ₩56,406 | ₩57,019 | ₩56,392 | ₩56,606 | +0.35% | 534.8만 |
|---|
| 2026.09.15 | ₩57,179 | ₩57,286 | ₩56,205 | ₩56,286 | -1.56% | 549.3만 |
|---|
| 2026.09.14 | ₩57,819 | ₩58,086 | ₩56,819 | ₩56,979 | -1.45% | 542.9만 |
|---|
| 2026.09.11 | ₩58,366 | ₩58,473 | ₩57,406 | ₩57,566 | -1.37% | 464.4만 |
|---|
| 2026.09.10 | ₩58,326 | ₩58,660 | ₩57,779 | ₩57,873 | -0.78% | 1246.2만 |
|---|
| 2026.09.09 | ₩58,566 | ₩58,780 | ₩57,993 | ₩58,286 | -0.48% | 762.5만 |
|---|
| 2026.09.08 | ₩58,019 | ₩59,126 | ₩58,019 | ₩58,620 | +1.03% | 917.4만 |
|---|
| 2026.09.04 | ₩58,420 | ₩58,913 | ₩58,033 | ₩58,206 | -0.37% | 836.9만 |
|---|
| 2026.09.03 | ₩58,766 | ₩59,473 | ₩58,766 | ₩59,393 | +1.07% | 1171.1만 |
|---|
| 2026.09.02 | ₩58,233 | ₩58,780 | ₩57,646 | ₩58,646 | +0.71% | 1192.2만 |
|---|
| 2026.09.01 | ₩58,460 | ₩58,993 | ₩58,099 | ₩58,460 | 0.00% | 732.4만 |
|---|
| 2026.08.31 | ₩58,420 | ₩58,446 | ₩57,406 | ₩58,313 | -0.18% | 948.9만 |
|---|
| 2026.08.28 | ₩59,020 | ₩59,260 | ₩58,260 | ₩58,593 | -0.72% | 547.2만 |
|---|
| 2026.08.27 | ₩58,726 | ₩58,820 | ₩58,166 | ₩58,633 | -0.16% | 529.3만 |
|---|
| 2026.08.26 | ₩58,860 | ₩59,367 | ₩58,700 | ₩59,273 | +0.70% | 618.1만 |
|---|
| 2026.08.25 | ₩59,046 | ₩59,273 | ₩58,513 | ₩59,100 | +0.09% | 518.1만 |
|---|
| 2026.08.24 | ₩58,660 | ₩59,247 | ₩58,420 | ₩59,140 | +0.82% | 487.2만 |
|---|
| 2026.08.21 | ₩60,607 | ₩60,607 | ₩58,353 | ₩58,393 | -3.65% | 532.5만 |
|---|
| 2026.08.20 | ₩60,234 | ₩60,980 | ₩60,033 | ₩60,100 | -0.22% | 486.3만 |
|---|
| 2026.08.19 | ₩60,967 | ₩61,301 | ₩60,234 | ₩60,420 | -0.90% | 484.5만 |
|---|
| 2026.08.18 | ₩61,687 | ₩61,927 | ₩60,407 | ₩60,434 | -2.03% | 712.7만 |
|---|
| 2026.08.17 | ₩60,914 | ₩61,034 | ₩60,300 | ₩60,780 | -0.22% | 499.4만 |
|---|
| 2026.08.14 | ₩60,660 | ₩61,341 | ₩60,660 | ₩61,167 | +0.84% | 393.5만 |
|---|
| 2026.08.13 | ₩60,607 | ₩61,047 | ₩60,500 | ₩60,820 | +0.35% | 400만 |
|---|
| 2026.08.12 | ₩59,927 | ₩60,340 | ₩59,740 | ₩60,314 | +0.65% | 437.9만 |
|---|
| 2026.08.11 | ₩59,153 | ₩60,073 | ₩59,140 | ₩59,847 | +1.17% | 578만 |
|---|
| 2026.08.10 | ₩60,447 | ₩60,567 | ₩59,287 | ₩59,353 | -1.81% | 681.4만 |
|---|
| 2026.08.07 | ₩60,167 | ₩61,207 | ₩59,727 | ₩60,834 | +1.11% | 699.3만 |
|---|
| 2026.08.06 | ₩61,501 | ₩61,714 | ₩59,927 | ₩60,447 | -1.71% | 658.9만 |
|---|
| 2026.08.05 | ₩61,127 | ₩61,221 | ₩60,300 | ₩61,034 | -0.15% | 705.3만 |
|---|
| 2026.08.04 | ₩60,767 | ₩61,354 | ₩59,873 | ₩61,140 | +0.61% | 1029.3만 |
|---|
| 2026.08.03 | ₩61,194 | ₩61,701 | ₩60,327 | ₩60,860 | -0.54% | 652만 |
|---|
| 2026.07.31 | ₩60,714 | ₩61,554 | ₩60,567 | ₩61,114 | +0.66% | 1004.8만 |
|---|
| 2026.07.30 | ₩62,074 | ₩62,301 | ₩59,673 | ₩60,794 | -2.06% | 1855.4만 |
|---|
| 2026.07.29 | ₩63,395 | ₩63,541 | ₩62,154 | ₩62,728 | -1.05% | 861.4만 |
|---|
| 2026.07.28 | ₩63,581 | ₩64,675 | ₩63,061 | ₩63,101 | -0.76% | 958.6만 |
|---|
| 2026.07.27 | ₩63,061 | ₩63,915 | ₩62,754 | ₩62,888 | -0.27% | 656.8만 |
|---|
| 2026.07.24 | ₩63,101 | ₩63,848 | ₩62,901 | ₩63,395 | +0.47% | 573.1만 |
|---|
| 2026.07.23 | ₩61,927 | ₩63,248 | ₩61,901 | ₩63,061 | +1.83% | 802.7만 |
|---|
| 2026.07.22 | ₩61,807 | ₩62,461 | ₩61,421 | ₩62,288 | +0.78% | 1174.6만 |
|---|
| 2026.07.21 | ₩61,020 | ₩61,394 | ₩60,700 | ₩61,207 | +0.31% | 1324만 |
|---|
| 2026.07.20 | ₩61,954 | ₩62,314 | ₩61,020 | ₩61,301 | -1.05% | 575.3만 |
|---|
| 2026.07.17 | ₩63,435 | ₩63,661 | ₩61,581 | ₩61,701 | -2.73% | 619.4만 |
|---|
| 2026.07.16 | ₩61,367 | ₩62,501 | ₩61,234 | ₩62,408 | +1.70% | 959.3만 |
|---|
| 2026.07.15 | ₩62,234 | ₩62,634 | ₩60,887 | ₩61,007 | -1.97% | 875.1만 |
|---|
| 2026.07.14 | ₩63,301 | ₩63,315 | ₩62,341 | ₩62,581 | -1.14% | 556.1만 |
|---|
| 2026.07.13 | ₩62,634 | ₩63,235 | ₩62,501 | ₩62,808 | +0.28% | 672.2만 |
|---|
| 2026.07.10 | ₩61,967 | ₩62,661 | ₩61,887 | ₩62,421 | +0.73% | 794.4만 |
|---|
| 2026.07.09 | ₩62,754 | ₩63,261 | ₩61,554 | ₩61,861 | -1.42% | 1319.3만 |
|---|
| 2026.07.08 | ₩63,928 | ₩64,141 | ₩62,981 | ₩63,061 | -1.36% | 772.7만 |
|---|
| 2026.07.07 | ₩63,701 | ₩64,742 | ₩63,355 | ₩63,448 | -0.40% | 1015.3만 |
|---|
| 2026.07.06 | ₩63,555 | ₩63,728 | ₩62,594 | ₩62,754 | -1.26% | 1001.3만 |
|---|
| 2026.07.02 | ₩62,087 | ₩63,955 | ₩61,981 | ₩63,861 | +2.86% | 1271만 |
|---|
| 2026.07.01 | ₩62,167 | ₩62,314 | ₩61,447 | ₩61,701 | -0.75% | 1005.7만 |
|---|
| 2026.06.30 | ₩62,768 | ₩62,821 | ₩62,021 | ₩62,181 | -0.93% | 959.1만 |
|---|
| 2026.06.29 | ₩63,368 | ₩63,381 | ₩62,501 | ₩62,888 | -0.76% | 800.2만 |
|---|
| 2026.06.26 | ₩63,008 | ₩63,288 | ₩62,741 | ₩63,221 | +0.34% | 1502.5만 |
|---|
| 2026.06.25 | ₩62,861 | ₩63,368 | ₩62,154 | ₩62,354 | -0.81% | 939.9만 |
|---|
| 2026.06.24 | ₩62,528 | ₩62,901 | ₩61,754 | ₩62,554 | +0.04% | 949.8만 |
|---|
| 2026.06.23 | ₩61,754 | ₩62,474 | ₩61,261 | ₩62,181 | +0.69% | 858.1만 |
|---|
| 2026.06.22 | ₩61,341 | ₩61,941 | ₩60,927 | ₩61,274 | -0.11% | 1014.3만 |
|---|
| 2026.06.18 | ₩60,767 | ₩61,701 | ₩60,620 | ₩61,100 | +0.55% | 1377.1만 |
|---|
| 2026.06.17 | ₩61,741 | ₩62,101 | ₩60,287 | ₩60,767 | -1.58% | 906.8만 |
|---|
| 2026.06.16 | ₩61,821 | ₩62,701 | ₩61,554 | ₩62,141 | +0.52% | 730.1만 |
|---|
| 2026.06.15 | ₩61,487 | ₩62,127 | ₩60,594 | ₩61,594 | +0.17% | 681만 |
|---|
| 2026.06.12 | ₩60,847 | ₩61,887 | ₩60,847 | ₩61,634 | +1.29% | 638만 |
|---|
| 2026.06.11 | ₩60,940 | ₩61,447 | ₩60,634 | ₩60,700 | -0.39% | 742.8만 |
|---|
| 2026.06.10 | ₩60,460 | ₩61,140 | ₩60,100 | ₩60,834 | +0.62% | 670.8만 |
|---|
| 2026.06.09 | ₩59,927 | ₩60,914 | ₩59,487 | ₩60,460 | +0.89% | 841.2만 |
|---|
| 2026.06.08 | ₩60,580 | ₩60,754 | ₩59,647 | ₩59,753 | -1.37% | 728.1만 |
|---|
| 2026.06.05 | ₩59,887 | ₩61,394 | ₩59,700 | ₩61,020 | +1.89% | 849.1만 |
|---|
| 2026.06.04 | ₩60,193 | ₩60,234 | ₩58,886 | ₩59,527 | -1.11% | 827.9만 |
|---|
| 2026.06.03 | ₩60,073 | ₩61,527 | ₩59,953 | ₩60,127 | +0.09% | 1161.4만 |
|---|
| 2026.06.02 | ₩59,727 | ₩60,434 | ₩59,687 | ₩60,020 | +0.49% | 641.1만 |
|---|
| 2026.06.01 | ₩60,434 | ₩60,607 | ₩59,487 | ₩59,633 | -1.32% | 811.1만 |
|---|
| 2026.05.29 | ₩60,834 | ₩61,114 | ₩60,447 | ₩60,874 | +0.07% | 1641.9만 |
|---|
| 2026.05.28 | ₩61,607 | ₩62,288 | ₩60,740 | ₩60,794 | -1.32% | 802.7만 |
|---|
| 2026.05.27 | ₩61,114 | ₩61,821 | ₩60,900 | ₩61,607 | +0.81% | 748.9만 |
|---|
| 2026.05.26 | ₩61,634 | ₩62,034 | ₩61,247 | ₩61,394 | -0.39% | 920.9만 |
|---|
| 2026.05.22 | ₩60,314 | ₩61,861 | ₩60,314 | ₩61,661 | +2.23% | 922.8만 |
|---|
| 2026.05.21 | ₩59,847 | ₩60,580 | ₩59,620 | ₩60,487 | +1.07% | 784.7만 |
|---|
| 2026.05.20 | ₩59,633 | ₩60,234 | ₩59,513 | ₩59,847 | +0.36% | 462.8만 |
|---|
| 2026.05.19 | ₩58,606 | ₩59,607 | ₩58,406 | ₩59,513 | +1.55% | 626.6만 |
|---|
| 2026.05.18 | ₩58,099 | ₩58,913 | ₩58,099 | ₩58,646 | +0.94% | 705.9만 |
|---|
| 2026.05.15 | ₩59,220 | ₩59,300 | ₩57,713 | ₩57,859 | -2.30% | 950.5만 |
|---|
| 2026.05.14 | ₩59,073 | ₩59,460 | ₩58,886 | ₩59,220 | +0.25% | 703.2만 |
|---|
| 2026.05.13 | ₩59,353 | ₩59,500 | ₩58,566 | ₩59,046 | -0.52% | 942.5만 |
|---|
| 2026.05.12 | ₩58,940 | ₩60,207 | ₩58,753 | ₩59,993 | +1.79% | 791.9만 |
|---|
| 2026.05.11 | ₩58,793 | ₩59,367 | ₩58,726 | ₩58,940 | +0.25% | 602.7만 |
|---|
| 2026.05.08 | ₩59,367 | ₩59,687 | ₩58,513 | ₩58,566 | -1.35% | 551.8만 |
|---|
| 2026.05.07 | ₩59,767 | ₩59,887 | ₩58,900 | ₩59,233 | -0.89% | 941.3만 |
|---|
| 2026.05.06 | ₩62,354 | ₩62,541 | ₩60,007 | ₩60,047 | -3.70% | 1153만 |
|---|
| 2026.05.05 | ₩62,127 | ₩62,341 | ₩61,407 | ₩61,594 | -0.86% | 1002.4만 |
|---|
| 2026.05.04 | ₩61,394 | ₩62,354 | ₩61,341 | ₩62,167 | +1.26% | 690.1만 |
|---|
| 2026.05.01 | ₩61,647 | ₩62,701 | ₩61,301 | ₩62,021 | +0.61% | 714.6만 |
|---|
| 2026.04.30 | ₩62,554 | ₩63,595 | ₩60,927 | ₩61,341 | -1.94% | 1925.3만 |
|---|
| 2026.04.29 | ₩62,394 | ₩62,901 | ₩62,154 | ₩62,714 | +0.51% | 1064.2만 |
|---|
| 2026.04.28 | ₩62,568 | ₩62,954 | ₩62,221 | ₩62,741 | +0.28% | 420.6만 |
|---|
| 2026.04.27 | ₩62,581 | ₩62,994 | ₩62,114 | ₩62,141 | -0.70% | 525.2만 |
|---|
| 2026.04.24 | ₩61,941 | ₩62,701 | ₩61,634 | ₩62,581 | +1.03% | 727.5만 |
|---|
| 2026.04.23 | ₩61,861 | ₩62,434 | ₩61,607 | ₩62,354 | +0.80% | 583.5만 |
|---|
| 2026.04.22 | ₩62,127 | ₩62,701 | ₩60,860 | ₩61,167 | -1.55% | 685만 |
|---|
| 2026.04.21 | ₩61,927 | ₩62,167 | ₩61,461 | ₩61,714 | -0.34% | 1010만 |
|---|
| 2026.04.20 | ₩62,274 | ₩63,168 | ₩61,754 | ₩61,887 | -0.62% | 853.1만 |
|---|
| 2026.04.17 | ₩61,434 | ₩62,861 | ₩61,047 | ₩62,714 | +2.08% | 1540.4만 |
|---|
| 2026.04.16 | ₩63,568 | ₩64,115 | ₩62,554 | ₩63,475 | -0.15% | 962.2만 |
|---|
| 2026.04.15 | ₩64,502 | ₩64,742 | ₩63,755 | ₩63,861 | -0.99% | 863.8만 |
|---|
| 2026.04.14 | ₩63,968 | ₩64,902 | ₩63,661 | ₩64,902 | +1.46% | 885.3만 |
|---|
| 2026.04.13 | ₩64,702 | ₩64,915 | ₩64,035 | ₩64,222 | -0.74% | 572.3만 |
|---|
| 2026.04.10 | ₩65,622 | ₩65,782 | ₩64,622 | ₩64,782 | -1.28% | 564.4만 |
|---|
| 2026.04.09 | ₩65,489 | ₩66,836 | ₩65,489 | ₩65,942 | +0.69% | 768.6만 |
|---|
| 2026.04.08 | ₩65,395 | ₩65,689 | ₩64,528 | ₩65,582 | +0.29% | 644.2만 |
|---|
| 2026.04.07 | ₩65,102 | ₩65,929 | ₩65,102 | ₩65,422 | +0.49% | 454.7만 |
|---|
| 2026.04.06 | ₩65,355 | ₩65,955 | ₩65,209 | ₩65,275 | -0.12% | 550.9만 |
|---|
| 2026.04.02 | ₩65,502 | ₩65,982 | ₩65,302 | ₩65,795 | +0.45% | 584만 |
|---|
| 2026.04.01 | ₩65,115 | ₩65,555 | ₩64,462 | ₩65,195 | +0.12% | 665.5만 |
|---|
| 2026.03.31 | ₩65,609 | ₩65,689 | ₩64,542 | ₩65,382 | -0.35% | 932.5만 |
|---|
| 2026.03.30 | ₩64,955 | ₩65,902 | ₩64,582 | ₩65,502 | +0.84% | 647.5만 |
|---|
| 2026.03.27 | ₩64,662 | ₩65,209 | ₩64,235 | ₩64,448 | -0.33% | 644만 |
|---|
| 2026.03.26 | ₩63,941 | ₩64,742 | ₩63,581 | ₩64,555 | +0.96% | 788.6만 |
|---|
| 2026.03.25 | ₩63,475 | ₩64,101 | ₩63,141 | ₩63,581 | +0.17% | 548.4만 |
|---|
| 2026.03.24 | ₩62,701 | ₩63,741 | ₩62,608 | ₩63,074 | +0.60% | 666.3만 |
|---|
| 2026.03.23 | ₩62,381 | ₩63,301 | ₩61,954 | ₩62,914 | +0.86% | 649.3만 |
|---|
| 2026.03.20 | ₩63,368 | ₩64,168 | ₩61,594 | ₩61,941 | -2.25% | 1540.5만 |
|---|
| 2026.03.19 | ₩65,955 | ₩66,115 | ₩63,835 | ₩64,035 | -2.91% | 876.5만 |
|---|
| 2026.03.18 | ₩66,369 | ₩66,529 | ₩65,635 | ₩65,689 | -1.02% | 931.6만 |
|---|
| 2026.03.17 | ₩67,423 | ₩67,556 | ₩66,596 | ₩66,742 | -1.01% | 985.7만 |
|---|
| 2026.03.16 | ₩66,942 | ₩67,129 | ₩66,422 | ₩67,076 | +0.20% | 754.9만 |
|---|
| 2026.03.13 | ₩66,582 | ₩67,196 | ₩66,262 | ₩66,449 | -0.20% | 888.6만 |
|---|
| 2026.03.12 | ₩64,822 | ₩66,489 | ₩64,595 | ₩65,995 | +1.81% | 1137.4만 |
|---|
| 2026.03.11 | ₩65,155 | ₩65,489 | ₩65,022 | ₩65,142 | -0.02% | 820.9만 |
|---|
| 2026.03.10 | ₩65,222 | ₩65,675 | ₩64,715 | ₩65,369 | +0.22% | 746.6만 |
|---|
| 2026.03.09 | ₩65,649 | ₩65,809 | ₩64,915 | ₩65,542 | -0.16% | 747.8만 |
|---|
| 2026.03.06 | ₩64,688 | ₩65,982 | ₩64,462 | ₩65,835 | +1.77% | 1240.3만 |
|---|
| 2026.03.05 | ₩65,262 | ₩65,462 | ₩64,075 | ₩65,048 | -0.33% | 1593.3만 |
|---|
| 2026.03.04 | ₩65,249 | ₩65,889 | ₩64,728 | ₩65,689 | +0.67% | 1178.8만 |
|---|
| 2026.03.03 | ₩65,582 | ₩65,809 | ₩63,675 | ₩65,302 | -0.43% | 1019.1만 |
|---|
| 2026.03.02 | ₩65,422 | ₩66,049 | ₩65,409 | ₩65,582 | +0.24% | 910.3만 |
|---|
| 2026.02.27 | ₩65,342 | ₩66,529 | ₩65,128 | ₩65,982 | +0.98% | 1538.9만 |
|---|
| 2026.02.26 | ₩64,928 | ₩65,262 | ₩64,768 | ₩65,088 | +0.25% | 852.1만 |
|---|
| 2026.02.25 | ₩64,675 | ₩65,128 | ₩63,941 | ₩64,955 | +0.43% | 685.1만 |
|---|
| 2026.02.24 | ₩64,288 | ₩64,862 | ₩63,555 | ₩64,808 | +0.81% | 644.4만 |
|---|
| 2026.02.23 | ₩63,955 | ₩64,742 | ₩63,621 | ₩64,288 | +0.52% | 750.5만 |
|---|
| 2026.02.20 | ₩63,301 | ₩63,795 | ₩62,661 | ₩63,741 | +0.70% | 1046.6만 |
|---|
| 2026.02.19 | ₩62,861 | ₩63,568 | ₩62,608 | ₩63,168 | +0.49% | 885.8만 |
|---|
| 2026.02.18 | ₩63,955 | ₩64,128 | ₩62,728 | ₩63,008 | -1.48% | 797.9만 |
|---|
| 2026.02.17 | ₩65,142 | ₩65,502 | ₩63,635 | ₩64,075 | -1.64% | 935.6만 |
|---|
| 2026.02.13 | ₩63,315 | ₩64,982 | ₩63,221 | ₩64,662 | +2.13% | 1155.8만 |
|---|
| 2026.02.12 | ₩61,247 | ₩64,608 | ₩60,007 | ₩63,421 | +3.55% | 2417.4만 |
|---|
| 2026.02.11 | ₩59,873 | ₩59,873 | ₩59,140 | ₩59,287 | -0.98% | 1033.2만 |
|---|
| 2026.02.10 | ₩58,646 | ₩59,913 | ₩58,286 | ₩59,540 | +1.52% | 868만 |
|---|
| 2026.02.09 | ₩58,806 | ₩58,953 | ₩58,246 | ₩58,646 | -0.27% | 716.5만 |
|---|
| 2026.02.06 | ₩59,060 | ₩59,433 | ₩58,086 | ₩59,126 | +0.11% | 800.2만 |
|---|
| 2026.02.05 | ₩58,473 | ₩59,100 | ₩58,126 | ₩58,766 | +0.50% | 923.2만 |
|---|
| 2026.02.04 | ₩59,206 | ₩59,273 | ₩57,686 | ₩57,926 | -2.16% | 1029만 |
|---|
| 2026.02.03 | ₩58,540 | ₩60,100 | ₩58,513 | ₩58,700 | +0.27% | 997.9만 |
|---|
| 2026.02.02 | ₩60,020 | ₩60,113 | ₩58,166 | ₩58,566 | -2.42% | 652.5만 |
|---|
| 2026.01.30 | ₩59,113 | ₩59,780 | ₩58,766 | ₩59,727 | +1.04% | 653.9만 |
|---|
| 2026.01.29 | ₩60,007 | ₩60,247 | ₩59,140 | ₩59,233 | -1.29% | 815.2만 |
|---|
| 2026.01.28 | ₩59,713 | ₩60,087 | ₩59,327 | ₩59,700 | -0.02% | 616.5만 |
|---|
| 2026.01.27 | ₩59,206 | ₩59,913 | ₩59,086 | ₩59,793 | +0.99% | 806.4만 |
|---|
| 2026.01.26 | ₩59,046 | ₩59,767 | ₩58,953 | ₩59,420 | +0.63% | 722.4만 |
|---|
| 2026.01.23 | ₩59,006 | ₩59,353 | ₩57,913 | ₩58,766 | -0.41% | 893.7만 |
|---|
| 2026.01.22 | ₩59,913 | ₩59,993 | ₩59,020 | ₩59,487 | -0.71% | 850.9만 |
|---|
| 2026.01.21 | ₩60,100 | ₩60,327 | ₩59,260 | ₩60,020 | -0.13% | 996만 |
|---|
| 2026.01.20 | ₩59,500 | ₩59,993 | ₩58,820 | ₩59,953 | +0.76% | 985.9만 |
|---|
| 2026.01.16 | ₩58,913 | ₩59,780 | ₩58,780 | ₩59,660 | +1.27% | 1441.1만 |
|---|
| 2026.01.15 | ₩58,380 | ₩58,926 | ₩58,179 | ₩58,886 | +0.87% | 886.2만 |
|---|
| 2026.01.14 | ₩58,006 | ₩58,526 | ₩57,899 | ₩58,153 | +0.25% | 1072.3만 |
|---|
| 2026.01.13 | ₩57,206 | ₩57,833 | ₩57,032 | ₩57,779 | +1.00% | 575만 |
|---|
| 2026.01.12 | ₩57,553 | ₩58,113 | ₩57,166 | ₩57,219 | -0.58% | 595.8만 |
|---|
| 2026.01.09 | ₩58,019 | ₩58,473 | ₩57,659 | ₩57,753 | -0.46% | 482.5만 |
|---|
| 2026.01.08 | ₩57,219 | ₩58,380 | ₩57,166 | ₩57,953 | +1.28% | 578.5만 |
|---|
| 2026.01.07 | ₩58,580 | ₩58,686 | ₩57,112 | ₩57,339 | -2.12% | 481.8만 |
|---|
| 2026.01.06 | ₩58,073 | ₩58,686 | ₩57,793 | ₩58,473 | +0.69% | 597.1만 |
|---|
| 2026.01.05 | ₩58,500 | ₩58,526 | ₩57,072 | ₩58,073 | -0.73% | 594.5만 |
|---|
| 2026.01.02 | ₩58,099 | ₩58,926 | ₩57,699 | ₩58,580 | +0.83% | 480.9만 |
|---|
| 2025.12.31 | ₩58,606 | ₩58,620 | ₩58,086 | ₩58,139 | -0.80% | 337.4만 |
|---|
| 2025.12.30 | ₩58,206 | ₩58,633 | ₩58,126 | ₩58,580 | +0.64% | 342.2만 |
|---|
| 2025.12.29 | ₩58,246 | ₩58,686 | ₩58,153 | ₩58,193 | -0.09% | 338.1만 |
|---|
| 2025.12.26 | ₩58,046 | ₩58,246 | ₩57,766 | ₩58,099 | +0.09% | 259.6만 |
|---|
| 2025.12.24 | ₩57,739 | ₩58,086 | ₩57,619 | ₩58,046 | +0.53% | 294.6만 |
|---|
| 2025.12.23 | ₩58,126 | ₩58,139 | ₩57,646 | ₩57,966 | -0.28% | 646.1만 |
|---|
| 2025.12.22 | ₩57,993 | ₩58,326 | ₩57,766 | ₩58,086 | +0.16% | 486.6만 |
|---|
| 2025.12.19 | ₩58,873 | ₩59,633 | ₩58,166 | ₩58,233 | -1.09% | 1542.7만 |
|---|
| 2025.12.18 | ₩59,046 | ₩59,287 | ₩58,686 | ₩59,060 | +0.02% | 653.4만 |
|---|
| 2025.12.17 | ₩58,500 | ₩59,260 | ₩58,273 | ₩58,980 | +0.82% | 797.4만 |
|---|
| 2025.12.16 | ₩58,620 | ₩58,700 | ₩58,019 | ₩58,366 | -0.43% | 698.6만 |
|---|
| 2025.12.15 | ₩58,513 | ₩58,833 | ₩58,246 | ₩58,513 | 0.00% | 716.2만 |
|---|
| 2025.12.12 | ₩57,819 | ₩58,179 | ₩57,513 | ₩58,113 | +0.51% | 598.9만 |
|---|
| 2025.12.11 | ₩58,033 | ₩58,353 | ₩57,313 | ₩57,473 | -0.97% | 494.7만 |
|---|
| 2025.12.10 | ₩58,366 | ₩58,513 | ₩57,686 | ₩57,726 | -1.10% | 632.9만 |
|---|
| 2025.12.09 | ₩58,046 | ₩58,460 | ₩57,939 | ₩58,366 | +0.55% | 742.9만 |
|---|
| 2025.12.08 | ₩58,646 | ₩58,646 | ₩57,606 | ₩57,793 | -1.46% | 809.1만 |
|---|
| 2025.12.05 | ₩58,860 | ₩58,980 | ₩58,380 | ₩58,433 | -0.73% | 762만 |
|---|
| 2025.12.04 | ₩59,180 | ₩59,313 | ₩58,193 | ₩58,566 | -1.04% | 942만 |
|---|
| 2025.12.03 | ₩60,073 | ₩60,487 | ₩58,980 | ₩59,407 | -1.11% | 1109.3만 |
|---|
| 2025.12.02 | ₩60,927 | ₩60,927 | ₩59,847 | ₩60,020 | -1.49% | 1058.1만 |
|---|
| 2025.12.01 | ₩61,647 | ₩62,114 | ₩60,580 | ₩60,940 | -1.15% | 1197만 |
|---|
| 2025.11.28 | ₩62,101 | ₩62,914 | ₩61,887 | ₩62,848 | +1.20% | 379.3만 |
|---|
| 2025.11.26 | ₩61,261 | ₩62,181 | ₩61,261 | ₩62,114 | +1.39% | 557.6만 |
|---|
| 2025.11.25 | ₩61,714 | ₩61,834 | ₩60,620 | ₩61,060 | -1.06% | 696.9만 |
|---|
| 2025.11.24 | ₩61,341 | ₩62,061 | ₩60,407 | ₩61,661 | +0.52% | 1655.7만 |
|---|
| 2025.11.21 | ₩60,634 | ₩61,487 | ₩60,527 | ₩61,020 | +0.64% | 701.1만 |
|---|
| 2025.11.20 | ₩60,914 | ₩61,301 | ₩60,394 | ₩60,567 | -0.57% | 756.4만 |
|---|
| 2025.11.19 | ₩61,821 | ₩61,967 | ₩60,567 | ₩60,767 | -1.70% | 733.3만 |
|---|
| 2025.11.18 | ₩62,141 | ₩62,488 | ₩61,634 | ₩61,861 | -0.45% | 787.3만 |
|---|
| 2025.11.17 | ₩61,621 | ₩62,541 | ₩61,367 | ₩62,154 | +0.87% | 663.4만 |
|---|
| 2025.11.14 | ₩60,727 | ₩61,621 | ₩60,274 | ₩61,274 | +0.90% | 910.4만 |
|---|
| 2025.11.13 | ₩61,180 | ₩61,701 | ₩60,527 | ₩60,620 | -0.92% | 726.7만 |
|---|
| 2025.11.12 | ₩60,620 | ₩61,647 | ₩60,434 | ₩61,261 | +1.06% | 859.4만 |
|---|
| 2025.11.11 | ₩60,834 | ₩61,020 | ₩60,394 | ₩60,607 | -0.37% | 675.7만 |
|---|
| 2025.11.10 | ₩61,020 | ₩61,447 | ₩60,113 | ₩60,634 | -0.63% | 748.1만 |
|---|
| 2025.11.07 | ₩61,301 | ₩62,421 | ₩61,114 | ₩61,634 | +0.54% | 771.6만 |
|---|
| 2025.11.06 | ₩61,554 | ₩62,021 | ₩60,914 | ₩60,967 | -0.95% | 648.3만 |
|---|
| 2025.11.05 | ₩62,167 | ₩62,541 | ₩61,527 | ₩61,554 | -0.99% | 972.1만 |
|---|
| 2025.11.04 | ₩63,275 | ₩64,021 | ₩60,820 | ₩61,861 | -2.23% | 1349.7만 |
|---|
| 2025.11.03 | ₩61,167 | ₩61,887 | ₩60,407 | ₩61,621 | +0.74% | 971.4만 |
|---|
| 2025.10.31 | ₩62,328 | ₩62,461 | ₩61,421 | ₩61,514 | -1.31% | 871.6만 |
|---|
| 2025.10.30 | ₩63,101 | ₩63,568 | ₩62,688 | ₩62,781 | -0.51% | 653.9만 |
|---|
| 2025.10.29 | ₩63,275 | ₩63,835 | ₩62,674 | ₩62,954 | -0.51% | 1193.3만 |
|---|
| 2025.10.28 | ₩64,275 | ₩64,275 | ₩63,435 | ₩63,621 | -1.02% | 773만 |
|---|
| 2025.10.27 | ₩63,875 | ₩64,141 | ₩63,488 | ₩64,115 | +0.38% | 768.1만 |
|---|
| 2025.10.24 | ₩63,821 | ₩64,168 | ₩63,408 | ₩64,075 | +0.40% | 629.6만 |
|---|
| 2025.10.23 | ₩64,395 | ₩64,555 | ₩63,248 | ₩63,488 | -1.41% | 1151.5만 |
|---|
| 2025.10.22 | ₩63,941 | ₩64,702 | ₩63,728 | ₩64,168 | +0.35% | 665.2만 |
|---|
| 2025.10.21 | ₩64,355 | ₩64,542 | ₩63,448 | ₩64,021 | -0.52% | 534.4만 |
|---|
| 2025.10.20 | ₩64,088 | ₩64,408 | ₩63,608 | ₩64,342 | +0.40% | 446.7만 |
|---|
| 2025.10.17 | ₩63,421 | ₩64,115 | ₩63,168 | ₩63,728 | +0.48% | 755.4만 |
|---|
| 2025.10.16 | ₩63,661 | ₩64,115 | ₩63,034 | ₩63,168 | -0.78% | 526.9만 |
|---|
| 2025.10.15 | ₩63,301 | ₩63,861 | ₩63,194 | ₩63,795 | +0.78% | 596.1만 |
|---|
| 2025.10.14 | ₩63,114 | ₩63,528 | ₩62,914 | ₩63,194 | +0.13% | 519.6만 |
|---|
| 2025.10.13 | ₩62,661 | ₩62,821 | ₩62,021 | ₩62,488 | -0.28% | 519.2만 |
|---|
| 2025.10.10 | ₩62,341 | ₩63,154 | ₩62,221 | ₩62,781 | +0.71% | 598만 |
|---|