시장 데이터를 불러오는 중
전체 종목
엑셀 에너지 과거 주가
Xcel Energy Inc. - Common Stock · XEL · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xcel Energy Inc. - Common Stock · XEL · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,114 | ₩99,079 | ₩97,832 | ₩98,932 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,403 | ₩98,650 | ₩97,162 | ₩98,368 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,470 | ₩97,738 | ₩96,585 | ₩97,108 | -0.37% | 468.2만 |
| 2026.10.06 | ₩96,196 | ₩97,591 | ₩95,700 | ₩97,524 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,485 | ₩96,451 | ₩94,882 | ₩95,861 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,660 | ₩96,397 | ₩95,311 | ₩95,740 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,466 | ₩94,788 | ₩93,193 | ₩94,600 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,526 | ₩95,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,507 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,911 | ₩95,083 | ₩92,388 | ₩94,788 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,528 | ₩93,595 | ₩92,187 | ₩93,045 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩93,193 | ₩93,783 | ₩92,147 | ₩93,595 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩95,003 | ₩95,056 | ₩93,246 | ₩93,273 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩96,210 | ₩96,210 | ₩94,614 | ₩94,748 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩96,344 | ₩97,336 | ₩95,995 | ₩96,625 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,867 | ₩97,121 | ₩96,102 | ₩96,344 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩98,234 | ₩98,234 | ₩96,773 | ₩96,947 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩98,181 | ₩98,891 | ₩97,644 | ₩98,730 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩97,081 | ₩98,543 | ₩97,068 | ₩97,497 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩99,025 | ₩99,280 | ₩96,934 | ₩97,202 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩101,292 | ₩101,640 | ₩99,267 | ₩99,441 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩102,297 | ₩102,297 | ₩100,849 | ₩101,238 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩102,123 | ₩102,874 | ₩101,037 | ₩101,117 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,927 | ₩103,330 | ₩101,131 | ₩102,163 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,506 | ₩103,249 | ₩101,184 | ₩103,088 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,908 | ₩102,632 | ₩101,171 | ₩101,533 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,828 | ₩102,753 | ₩101,439 | ₩102,364 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩102,244 | ₩102,244 | ₩100,179 | ₩101,251 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,587 | ₩102,217 | ₩101,144 | ₩101,761 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩101,385 | ₩102,069 | ₩100,648 | ₩101,493 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,920 | ₩103,920 | ₩101,868 | ₩102,512 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩103,249 | ₩103,705 | ₩102,807 | ₩103,464 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,544 | ₩104,470 | ₩103,290 | ₩104,161 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,692 | ₩104,067 | ₩103,236 | ₩103,504 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,485 | ₩103,839 | ₩102,069 | ₩103,692 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,864 | ₩106,575 | ₩102,177 | ₩102,311 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩106,172 | ₩107,151 | ₩105,489 | ₩105,542 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,736 | ₩107,151 | ₩105,287 | ₩106,481 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩107,406 | ₩108,358 | ₩106,038 | ₩106,159 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,636 | ₩106,253 | ₩105,140 | ₩106,213 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,864 | ₩106,374 | ₩105,569 | ₩106,159 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,877 | ₩106,535 | ₩105,408 | ₩105,904 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩104,134 | ₩105,448 | ₩104,134 | ₩105,395 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,552 | ₩104,429 | ₩102,552 | ₩104,134 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩104,175 | ₩104,630 | ₩102,431 | ₩103,075 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,834 | ₩104,858 | ₩102,016 | ₩104,684 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,563 | ₩104,751 | ₩102,498 | ₩103,209 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩104,349 | ₩104,470 | ₩102,700 | ₩103,517 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,960 | ₩104,510 | ₩102,512 | ₩104,255 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,671 | ₩105,596 | ₩103,142 | ₩104,175 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,845 | ₩105,877 | ₩104,429 | ₩104,858 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩108,385 | ₩108,385 | ₩104,429 | ₩104,899 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩108,264 | ₩108,358 | ₩105,167 | ₩105,596 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩109,243 | ₩110,718 | ₩107,607 | ₩107,714 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩109,364 | ₩110,034 | ₩107,782 | ₩108,224 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,948 | ₩110,034 | ₩108,559 | ₩109,511 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,789 | ₩108,975 | ₩106,615 | ₩108,304 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,441 | ₩107,741 | ₩106,266 | ₩107,527 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩105,127 | ₩105,636 | ₩104,563 | ₩105,556 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩106,266 | ₩107,326 | ₩104,966 | ₩105,489 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,640 | ₩109,297 | ₩105,502 | ₩105,623 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,669 | ₩108,465 | ₩106,508 | ₩107,245 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,527 | ₩108,009 | ₩105,784 | ₩106,266 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,929 | ₩109,002 | ₩107,312 | ₩107,500 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩107,406 | ₩108,801 | ₩107,406 | ₩107,916 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,958 | ₩107,607 | ₩105,958 | ₩107,352 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,950 | ₩107,165 | ₩105,515 | ₩105,958 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩108,211 | ₩108,506 | ₩106,669 | ₩106,762 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩109,203 | ₩110,892 | ₩108,050 | ₩108,170 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,900 | ₩110,276 | ₩107,339 | ₩107,768 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,862 | ₩110,423 | ₩107,299 | ₩109,900 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,849 | ₩108,023 | ₩106,360 | ₩106,870 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩109,417 | ₩109,565 | ₩107,487 | ₩107,674 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,504 | ₩110,758 | ₩109,283 | ₩109,927 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩110,396 | ₩111,013 | ₩109,954 | ₩110,262 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,873 | ₩111,134 | ₩108,787 | ₩109,619 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,613 | ₩109,605 | ₩107,741 | ₩109,243 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩106,347 | ₩107,983 | ₩105,515 | ₩107,714 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,799 | ₩106,025 | ₩103,477 | ₩105,676 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,866 | ₩105,422 | ₩103,102 | ₩103,799 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩105,127 | ₩106,387 | ₩103,678 | ₩103,866 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,561 | ₩107,594 | ₩105,462 | ₩105,904 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩105,046 | ₩106,427 | ₩104,282 | ₩106,400 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩105,153 | ₩106,320 | ₩105,019 | ₩106,226 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩105,341 | ₩106,360 | ₩104,711 | ₩104,952 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,529 | ₩105,529 | ₩103,920 | ₩104,724 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩104,389 | ₩105,301 | ₩103,652 | ₩104,416 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩106,333 | ₩107,111 | ₩103,812 | ₩104,081 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩105,046 | ₩106,682 | ₩104,818 | ₩105,985 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,590 | ₩105,663 | ₩102,740 | ₩104,282 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,590 | ₩106,119 | ₩103,182 | ₩103,772 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩102,378 | ₩104,697 | ₩102,123 | ₩104,416 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩105,194 | ₩105,690 | ₩102,123 | ₩102,458 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩106,159 | ₩108,077 | ₩105,167 | ₩106,602 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩108,304 | ₩108,479 | ₩106,146 | ₩106,280 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,942 | ₩109,082 | ₩107,473 | ₩108,613 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,894 | ₩109,283 | ₩108,170 | ₩108,318 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,741 | ₩108,801 | ₩107,245 | ₩108,720 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩107,017 | ₩107,728 | ₩106,588 | ₩107,540 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,594 | ₩107,862 | ₩106,642 | ₩107,084 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,416 | ₩107,299 | ₩104,362 | ₩106,910 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩105,180 | ₩105,918 | ₩103,973 | ₩104,724 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩107,312 | ₩107,312 | ₩104,161 | ₩104,483 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,856 | ₩107,714 | ₩106,776 | ₩107,312 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,582 | ₩107,406 | ₩105,435 | ₩107,151 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,661 | ₩108,036 | ₩106,360 | ₩107,138 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,682 | ₩108,599 | ₩106,467 | ₩108,077 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,889 | ₩108,854 | ₩106,293 | ₩106,454 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,862 | ₩108,372 | ₩106,990 | ₩107,849 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,787 | ₩109,431 | ₩107,487 | ₩108,009 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,640 | ₩110,155 | ₩108,385 | ₩109,216 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,887 | ₩110,450 | ₩108,144 | ₩108,841 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩111,228 | ₩112,434 | ₩110,463 | ₩110,732 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩106,079 | ₩111,442 | ₩105,958 | ₩111,228 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩106,052 | ₩106,548 | ₩104,912 | ₩105,690 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,527 | ₩107,647 | ₩105,851 | ₩106,575 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩106,400 | ₩106,950 | ₩106,159 | ₩106,481 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩106,186 | ₩106,856 | ₩105,408 | ₩106,132 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,435 | ₩107,031 | ₩105,180 | ₩106,575 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,856 | ₩107,339 | ₩103,719 | ₩104,738 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,969 | ₩108,398 | ₩105,556 | ₩106,038 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,720 | ₩109,766 | ₩107,500 | ₩107,701 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,760 | ₩108,962 | ₩107,017 | ₩108,720 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩106,065 | ₩108,774 | ₩105,891 | ₩108,680 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,467 | ₩106,669 | ₩105,261 | ₩105,462 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩107,272 | ₩107,487 | ₩105,623 | ₩107,044 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩110,356 | ₩110,423 | ₩107,822 | ₩107,875 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,799 | ₩111,362 | ₩110,209 | ₩110,463 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,948 | ₩111,536 | ₩108,747 | ₩110,986 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩107,352 | ₩109,283 | ₩106,749 | ₩109,230 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩107,366 | ₩108,747 | ₩107,352 | ₩107,996 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,513 | ₩108,559 | ₩107,379 | ₩107,795 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩107,031 | ₩108,519 | ₩106,548 | ₩108,264 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩106,132 | ₩107,647 | ₩105,958 | ₩106,883 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,454 | ₩106,695 | ₩105,019 | ₩106,521 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩106,119 | ₩106,910 | ₩105,556 | ₩106,159 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,738 | ₩106,105 | ₩104,175 | ₩104,711 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩104,148 | ₩105,060 | ₩103,571 | ₩104,496 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩105,100 | ₩105,368 | ₩104,161 | ₩104,188 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,941 | ₩105,542 | ₩102,552 | ₩104,537 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩104,309 | ₩104,362 | ₩102,686 | ₩103,182 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,945 | ₩106,830 | ₩102,150 | ₩102,941 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩107,299 | ₩107,661 | ₩105,341 | ₩106,642 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,532 | ₩109,163 | ₩107,245 | ₩107,299 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩110,168 | ₩110,718 | ₩108,894 | ₩109,163 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,839 | ₩110,839 | ₩108,814 | ₩109,458 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,975 | ₩110,571 | ₩108,707 | ₩109,833 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩108,130 | ₩109,404 | ₩107,460 | ₩108,372 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩109,364 | ₩109,967 | ₩108,573 | ₩108,613 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩110,061 | ₩110,664 | ₩109,042 | ₩109,793 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,866 | ₩110,866 | ₩108,988 | ₩110,088 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,565 | ₩111,174 | ₩108,532 | ₩110,651 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩111,214 | ₩111,429 | ₩109,592 | ₩110,463 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩111,214 | ₩112,072 | ₩109,914 | ₩111,348 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩111,308 | ₩112,488 | ₩108,988 | ₩111,523 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,885 | ₩112,797 | ₩111,710 | ₩112,367 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩112,019 | ₩112,797 | ₩111,549 | ₩111,777 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,461 | ₩112,944 | ₩111,630 | ₩111,925 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,515 | ₩112,877 | ₩110,356 | ₩112,032 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,724 | ₩112,636 | ₩111,389 | ₩112,515 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,900 | ₩111,831 | ₩109,659 | ₩111,764 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,801 | ₩109,525 | ₩107,849 | ₩109,350 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,843 | ₩108,626 | ₩106,535 | ₩108,372 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩108,278 | ₩108,640 | ₩106,441 | ₩106,843 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,954 | ₩110,356 | ₩107,674 | ₩108,278 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,655 | ₩109,860 | ₩106,427 | ₩109,404 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,872 | ₩107,205 | ₩104,550 | ₩105,904 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩104,148 | ₩104,751 | ₩103,383 | ₩104,483 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩103,075 | ₩105,033 | ₩102,579 | ₩103,920 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩101,372 | ₩102,673 | ₩100,487 | ₩102,485 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩103,048 | ₩103,048 | ₩100,125 | ₩101,774 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩102,177 | ₩103,062 | ₩100,313 | ₩102,069 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,793 | ₩103,571 | ₩101,975 | ₩102,177 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,736 | ₩102,016 | ₩99,374 | ₩101,841 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,560 | ₩101,962 | ₩99,763 | ₩99,897 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,640 | ₩102,016 | ₩100,474 | ₩101,989 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩102,203 | ₩103,236 | ₩101,225 | ₩101,868 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩102,177 | ₩102,927 | ₩101,828 | ₩101,922 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩101,345 | ₩102,552 | ₩100,769 | ₩102,351 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩101,037 | ₩102,096 | ₩100,930 | ₩101,546 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩101,050 | ₩101,466 | ₩99,696 | ₩100,581 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,579 | ₩103,155 | ₩101,104 | ₩101,721 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,525 | ₩103,316 | ₩101,989 | ₩102,592 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,849 | ₩102,270 | ₩100,125 | ₩102,190 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩101,050 | ₩101,761 | ₩100,581 | ₩101,385 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩102,351 | ₩102,431 | ₩100,903 | ₩101,050 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩100,246 | ₩102,378 | ₩100,232 | ₩102,177 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩99,253 | ₩100,581 | ₩98,945 | ₩100,487 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩99,267 | ₩99,951 | ₩98,556 | ₩99,227 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩99,066 | ₩100,621 | ₩98,784 | ₩99,575 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩98,140 | ₩99,870 | ₩98,020 | ₩98,395 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩100,299 | ₩100,460 | ₩97,859 | ₩98,181 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩99,307 | ₩99,978 | ₩98,489 | ₩99,803 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,817 | ₩100,125 | ₩97,537 | ₩99,320 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,985 | ₩100,943 | ₩98,248 | ₩100,138 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,481 | ₩99,669 | ₩99,025 | ₩99,039 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩99,213 | ₩99,803 | ₩99,213 | ₩99,481 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩99,227 | ₩100,125 | ₩99,186 | ₩99,388 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩99,361 | ₩100,045 | ₩99,240 | ₩99,790 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩99,186 | ₩99,495 | ₩98,932 | ₩99,347 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,932 | ₩99,615 | ₩98,543 | ₩99,240 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,497 | ₩99,253 | ₩97,269 | ₩99,025 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩98,288 | ₩98,677 | ₩97,148 | ₩97,443 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩98,248 | ₩99,025 | ₩97,966 | ₩98,704 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,704 | ₩99,066 | ₩97,604 | ₩98,073 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,573 | ₩101,908 | ₩97,121 | ₩98,865 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,975 | ₩101,975 | ₩100,661 | ₩101,533 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,600 | ₩101,761 | ₩100,554 | ₩100,769 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩100,138 | ₩101,882 | ₩99,696 | ₩100,138 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,452 | ₩101,587 | ₩99,924 | ₩100,058 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,600 | ₩102,391 | ₩100,795 | ₩101,533 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩103,357 | ₩103,450 | ₩100,876 | ₩101,546 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩104,215 | ₩104,523 | ₩103,222 | ₩103,491 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,778 | ₩105,113 | ₩103,678 | ₩104,282 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,985 | ₩106,374 | ₩104,094 | ₩105,113 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩107,272 | ₩107,272 | ₩105,489 | ₩105,985 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,552 | ₩109,753 | ₩106,843 | ₩106,910 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩109,283 | ₩110,182 | ₩109,122 | ₩110,101 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩108,211 | ₩109,109 | ₩108,157 | ₩108,948 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,621 | ₩108,814 | ₩107,071 | ₩107,795 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,883 | ₩107,929 | ₩105,971 | ₩107,621 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,816 | ₩107,621 | ₩106,213 | ₩106,830 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩107,272 | ₩107,607 | ₩106,240 | ₩106,588 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,465 | ₩108,814 | ₩106,575 | ₩106,830 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,619 | ₩110,329 | ₩108,546 | ₩108,613 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩108,385 | ₩109,525 | ₩107,942 | ₩109,029 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,513 | ₩108,613 | ₩106,789 | ₩108,050 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩108,237 | ₩108,841 | ₩107,393 | ₩107,460 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,881 | ₩108,935 | ₩107,647 | ₩108,237 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩108,304 | ₩109,042 | ₩107,822 | ₩108,827 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,506 | ₩108,841 | ₩107,245 | ₩107,808 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,996 | ₩109,149 | ₩107,272 | ₩108,492 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,667 | ₩109,873 | ₩107,889 | ₩107,996 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩108,278 | ₩109,672 | ₩107,728 | ₩108,868 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩109,404 | ₩109,806 | ₩107,513 | ₩109,404 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,841 | ₩109,230 | ₩106,655 | ₩108,962 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,854 | ₩109,699 | ₩107,004 | ₩108,841 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,734 | ₩110,879 | ₩105,167 | ₩109,404 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩106,374 | ₩107,755 | ₩105,864 | ₩106,856 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩108,170 | ₩108,211 | ₩106,669 | ₩107,031 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,714 | ₩108,747 | ₩107,218 | ₩108,197 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩108,412 | ₩109,203 | ₩107,554 | ₩107,795 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,975 | ₩109,015 | ₩106,789 | ₩107,822 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,465 | ₩109,082 | ₩108,036 | ₩108,197 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩109,082 | ₩109,364 | ₩107,567 | ₩108,130 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,645 | ₩109,914 | ₩107,755 | ₩108,988 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩109,136 | ₩109,391 | ₩107,983 | ₩108,827 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩110,343 | ₩111,308 | ₩108,626 | ₩108,747 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,559 | ₩109,712 | ₩107,782 | ₩109,686 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,822 | ₩109,230 | ₩107,755 | ₩108,412 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,439 | ₩109,350 | ₩107,352 | ₩107,487 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,484 | ₩110,249 | ₩108,358 | ₩108,519 | -0.88% | 427.4만 |
|---|