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 | ₩97,615 | ₩98,575 | ₩97,334 | ₩98,428 | +0.83% | 505.2만 |
| 2026.10.08 | ₩96,908 | ₩98,148 | ₩96,667 | ₩97,868 | +0.99% | 692.1만 |
| 2026.10.07 | ₩96,974 | ₩97,241 | ₩96,094 | ₩96,614 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,707 | ₩97,094 | ₩95,213 | ₩97,028 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,000 | ₩95,960 | ₩94,400 | ₩95,373 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,173 | ₩95,907 | ₩94,826 | ₩95,253 | +0.08% | 460.1만 |
| 2026.10.01 | ₩93,986 | ₩94,306 | ₩92,719 | ₩94,119 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,040 | ₩95,213 | ₩93,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,026 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,438 | ₩94,600 | ₩91,918 | ₩94,306 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,052 | ₩93,119 | ₩91,718 | ₩92,572 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,719 | ₩93,306 | ₩91,678 | ₩93,119 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,520 | ₩94,573 | ₩92,772 | ₩92,799 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,720 | ₩95,720 | ₩94,133 | ₩94,266 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩95,854 | ₩96,841 | ₩95,507 | ₩96,134 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,374 | ₩96,627 | ₩95,614 | ₩95,854 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,735 | ₩97,735 | ₩96,281 | ₩96,454 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,681 | ₩98,388 | ₩97,148 | ₩98,228 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,587 | ₩98,042 | ₩96,574 | ₩97,001 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,522 | ₩98,775 | ₩96,441 | ₩96,707 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,776 | ₩101,123 | ₩98,762 | ₩98,935 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,777 | ₩101,777 | ₩100,336 | ₩100,723 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,604 | ₩102,351 | ₩100,523 | ₩100,603 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,404 | ₩102,804 | ₩100,616 | ₩101,644 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩100,990 | ₩102,724 | ₩100,670 | ₩102,564 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,390 | ₩102,110 | ₩100,656 | ₩101,017 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,310 | ₩102,231 | ₩100,923 | ₩101,844 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,724 | ₩101,724 | ₩99,669 | ₩100,736 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,070 | ₩101,697 | ₩100,630 | ₩101,243 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩100,870 | ₩101,550 | ₩100,136 | ₩100,977 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,391 | ₩103,391 | ₩101,350 | ₩101,990 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,724 | ₩103,178 | ₩102,284 | ₩102,938 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,018 | ₩103,938 | ₩102,764 | ₩103,631 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,164 | ₩103,538 | ₩102,711 | ₩102,978 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩101,964 | ₩103,311 | ₩101,550 | ₩103,164 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,326 | ₩106,033 | ₩101,657 | ₩101,790 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,632 | ₩106,606 | ₩104,952 | ₩105,005 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,193 | ₩106,606 | ₩104,752 | ₩105,939 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩106,860 | ₩107,807 | ₩105,499 | ₩105,619 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,099 | ₩105,712 | ₩104,605 | ₩105,672 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,326 | ₩105,833 | ₩105,032 | ₩105,619 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,339 | ₩105,993 | ₩104,872 | ₩105,366 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,605 | ₩104,912 | ₩103,605 | ₩104,859 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,030 | ₩103,898 | ₩102,030 | ₩103,605 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,645 | ₩104,098 | ₩101,910 | ₩102,551 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,311 | ₩104,325 | ₩101,497 | ₩104,152 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,032 | ₩104,218 | ₩101,977 | ₩102,684 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩103,818 | ₩103,938 | ₩102,177 | ₩102,991 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,431 | ₩103,978 | ₩101,990 | ₩103,725 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,138 | ₩105,059 | ₩102,617 | ₩103,645 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,312 | ₩105,339 | ₩103,898 | ₩104,325 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩107,834 | ₩107,834 | ₩103,898 | ₩104,365 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,714 | ₩107,807 | ₩104,632 | ₩105,059 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,687 | ₩110,155 | ₩107,060 | ₩107,167 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩108,808 | ₩109,475 | ₩107,233 | ₩107,674 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,394 | ₩109,475 | ₩108,007 | ₩108,954 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,246 | ₩108,421 | ₩106,073 | ₩107,754 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩105,899 | ₩107,193 | ₩105,726 | ₩106,980 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,592 | ₩105,099 | ₩104,032 | ₩105,019 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,726 | ₩106,780 | ₩104,432 | ₩104,952 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,087 | ₩108,741 | ₩104,965 | ₩105,085 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,126 | ₩107,914 | ₩105,966 | ₩106,700 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩106,980 | ₩107,460 | ₩105,246 | ₩105,726 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,380 | ₩108,447 | ₩106,766 | ₩106,953 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩106,860 | ₩108,247 | ₩106,860 | ₩107,367 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,419 | ₩107,060 | ₩105,419 | ₩106,806 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,406 | ₩106,620 | ₩104,979 | ₩105,419 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,660 | ₩107,954 | ₩106,126 | ₩106,219 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,647 | ₩110,328 | ₩107,500 | ₩107,620 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,341 | ₩109,715 | ₩106,793 | ₩107,220 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,313 | ₩109,861 | ₩106,753 | ₩109,341 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,300 | ₩107,473 | ₩105,819 | ₩106,326 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩108,861 | ₩109,008 | ₩106,940 | ₩107,127 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩109,942 | ₩110,195 | ₩108,728 | ₩109,368 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩109,835 | ₩110,448 | ₩109,395 | ₩109,701 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,315 | ₩110,569 | ₩108,234 | ₩109,061 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,060 | ₩109,048 | ₩107,193 | ₩108,687 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,806 | ₩107,433 | ₩104,979 | ₩107,167 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,271 | ₩105,486 | ₩102,951 | ₩105,139 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,338 | ₩104,885 | ₩102,577 | ₩103,271 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,592 | ₩105,846 | ₩103,151 | ₩103,338 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,019 | ₩107,047 | ₩104,925 | ₩105,366 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,512 | ₩105,886 | ₩103,751 | ₩105,859 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,619 | ₩105,779 | ₩104,485 | ₩105,686 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,805 | ₩105,819 | ₩104,178 | ₩104,418 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩104,992 | ₩104,992 | ₩103,391 | ₩104,192 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩103,858 | ₩104,765 | ₩103,124 | ₩103,885 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,793 | ₩106,566 | ₩103,284 | ₩103,551 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,512 | ₩106,139 | ₩104,285 | ₩105,446 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,058 | ₩105,126 | ₩102,217 | ₩103,751 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,058 | ₩105,579 | ₩102,657 | ₩103,244 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩101,857 | ₩104,165 | ₩101,604 | ₩103,885 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,659 | ₩105,152 | ₩101,604 | ₩101,937 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,619 | ₩107,527 | ₩104,632 | ₩106,059 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,754 | ₩107,927 | ₩105,606 | ₩105,739 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,393 | ₩108,527 | ₩106,927 | ₩108,060 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,341 | ₩108,728 | ₩107,620 | ₩107,767 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,193 | ₩108,247 | ₩106,700 | ₩108,167 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,473 | ₩107,180 | ₩106,046 | ₩106,993 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,047 | ₩107,313 | ₩106,099 | ₩106,540 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩103,885 | ₩106,753 | ₩103,831 | ₩106,366 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,645 | ₩105,379 | ₩103,445 | ₩104,192 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,766 | ₩106,766 | ₩103,631 | ₩103,952 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,313 | ₩107,167 | ₩106,233 | ₩106,766 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,045 | ₩106,860 | ₩104,899 | ₩106,606 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,113 | ₩107,487 | ₩105,819 | ₩106,593 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,139 | ₩108,047 | ₩105,926 | ₩107,527 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,340 | ₩108,301 | ₩105,753 | ₩105,913 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,313 | ₩107,820 | ₩106,446 | ₩107,300 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,234 | ₩108,874 | ₩106,940 | ₩107,460 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,087 | ₩109,595 | ₩107,834 | ₩108,661 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,328 | ₩109,888 | ₩107,594 | ₩108,287 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,662 | ₩111,863 | ₩109,902 | ₩110,168 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,539 | ₩110,875 | ₩105,419 | ₩110,662 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,512 | ₩106,006 | ₩104,378 | ₩105,152 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩106,980 | ₩107,100 | ₩105,312 | ₩106,033 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩105,859 | ₩106,406 | ₩105,619 | ₩105,939 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,646 | ₩106,313 | ₩104,872 | ₩105,592 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩104,899 | ₩106,486 | ₩104,645 | ₩106,033 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,313 | ₩106,793 | ₩103,191 | ₩104,205 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,420 | ₩107,847 | ₩105,019 | ₩105,499 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,167 | ₩109,208 | ₩106,953 | ₩107,153 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,207 | ₩108,407 | ₩106,473 | ₩108,167 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,526 | ₩108,221 | ₩105,352 | ₩108,127 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩105,926 | ₩106,126 | ₩104,725 | ₩104,925 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,726 | ₩106,940 | ₩105,085 | ₩106,500 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,795 | ₩109,861 | ₩107,273 | ₩107,327 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,235 | ₩110,795 | ₩109,648 | ₩109,902 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,394 | ₩110,969 | ₩108,194 | ₩110,422 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,806 | ₩108,728 | ₩106,206 | ₩108,674 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩106,820 | ₩108,194 | ₩106,806 | ₩107,447 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩106,967 | ₩108,007 | ₩106,833 | ₩107,247 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,486 | ₩107,967 | ₩106,006 | ₩107,714 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,592 | ₩107,100 | ₩105,419 | ₩106,340 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩105,913 | ₩106,153 | ₩104,485 | ₩105,979 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,579 | ₩106,366 | ₩105,019 | ₩105,619 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,205 | ₩105,566 | ₩103,645 | ₩104,178 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,618 | ₩104,525 | ₩103,044 | ₩103,965 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,565 | ₩104,832 | ₩103,631 | ₩103,658 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,417 | ₩105,005 | ₩102,030 | ₩104,005 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,778 | ₩103,831 | ₩102,164 | ₩102,657 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,406 | ₩106,286 | ₩101,630 | ₩102,417 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,753 | ₩107,113 | ₩104,805 | ₩106,099 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩107,980 | ₩108,607 | ₩106,700 | ₩106,753 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,608 | ₩110,155 | ₩108,341 | ₩108,607 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,275 | ₩110,275 | ₩108,261 | ₩108,901 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,421 | ₩110,008 | ₩108,154 | ₩109,274 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,580 | ₩108,848 | ₩106,913 | ₩107,820 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩108,808 | ₩109,408 | ₩108,020 | ₩108,060 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,501 | ₩110,102 | ₩108,487 | ₩109,234 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,302 | ₩110,302 | ₩108,434 | ₩109,528 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,008 | ₩110,609 | ₩107,980 | ₩110,088 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,649 | ₩110,862 | ₩109,034 | ₩109,902 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,649 | ₩111,502 | ₩109,355 | ₩110,782 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,742 | ₩111,916 | ₩108,434 | ₩110,955 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,316 | ₩112,223 | ₩111,142 | ₩111,796 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,449 | ₩112,223 | ₩110,982 | ₩111,209 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩111,889 | ₩112,370 | ₩111,062 | ₩111,356 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩111,943 | ₩112,303 | ₩109,795 | ₩111,462 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,156 | ₩112,063 | ₩110,822 | ₩111,943 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,341 | ₩111,262 | ₩109,101 | ₩111,196 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,247 | ₩108,968 | ₩107,300 | ₩108,794 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,299 | ₩108,074 | ₩105,993 | ₩107,820 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,727 | ₩108,087 | ₩105,899 | ₩106,299 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,395 | ₩109,795 | ₩107,127 | ₩107,727 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,113 | ₩109,301 | ₩105,886 | ₩108,848 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,338 | ₩106,660 | ₩104,018 | ₩105,366 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,618 | ₩104,218 | ₩102,858 | ₩103,952 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,551 | ₩104,498 | ₩102,057 | ₩103,391 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩100,856 | ₩102,151 | ₩99,976 | ₩101,964 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,524 | ₩102,524 | ₩99,616 | ₩101,257 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,657 | ₩102,537 | ₩99,803 | ₩101,550 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,271 | ₩103,044 | ₩101,457 | ₩101,657 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,229 | ₩101,497 | ₩98,869 | ₩101,323 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,043 | ₩101,443 | ₩99,256 | ₩99,389 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,123 | ₩101,497 | ₩99,963 | ₩101,470 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,684 | ₩102,711 | ₩100,710 | ₩101,350 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,657 | ₩102,404 | ₩101,310 | ₩101,403 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩100,830 | ₩102,030 | ₩100,256 | ₩101,830 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,523 | ₩101,577 | ₩100,416 | ₩101,030 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,536 | ₩100,950 | ₩99,189 | ₩100,069 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,057 | ₩102,631 | ₩100,590 | ₩101,203 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,004 | ₩102,791 | ₩101,470 | ₩102,070 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,336 | ₩101,750 | ₩99,616 | ₩101,670 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,536 | ₩101,243 | ₩100,069 | ₩100,870 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩101,830 | ₩101,910 | ₩100,390 | ₩100,536 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,736 | ₩101,857 | ₩99,722 | ₩101,657 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,749 | ₩100,069 | ₩98,442 | ₩99,976 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,762 | ₩99,442 | ₩98,055 | ₩98,722 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,562 | ₩100,109 | ₩98,282 | ₩99,069 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,641 | ₩99,362 | ₩97,521 | ₩97,895 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,789 | ₩99,949 | ₩97,361 | ₩97,681 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,802 | ₩99,469 | ₩97,988 | ₩99,296 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,309 | ₩99,616 | ₩97,041 | ₩98,815 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,482 | ₩100,430 | ₩97,748 | ₩99,629 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩98,975 | ₩99,162 | ₩98,522 | ₩98,535 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,709 | ₩99,296 | ₩98,709 | ₩98,975 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,722 | ₩99,616 | ₩98,682 | ₩98,882 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩98,855 | ₩99,536 | ₩98,735 | ₩99,282 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,682 | ₩98,989 | ₩98,428 | ₩98,842 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,428 | ₩99,109 | ₩98,042 | ₩98,735 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,001 | ₩98,749 | ₩96,774 | ₩98,522 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,788 | ₩98,175 | ₩96,654 | ₩96,948 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,748 | ₩98,522 | ₩97,468 | ₩98,202 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,202 | ₩98,562 | ₩97,108 | ₩97,575 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,057 | ₩101,390 | ₩96,627 | ₩98,362 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,457 | ₩101,457 | ₩100,149 | ₩101,017 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,083 | ₩101,243 | ₩100,043 | ₩100,256 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,629 | ₩101,363 | ₩99,189 | ₩99,629 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩100,936 | ₩101,070 | ₩99,416 | ₩99,549 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,083 | ₩101,870 | ₩100,283 | ₩101,017 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩102,831 | ₩102,924 | ₩100,363 | ₩101,030 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,685 | ₩103,992 | ₩102,697 | ₩102,964 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,245 | ₩104,579 | ₩103,151 | ₩103,751 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,446 | ₩105,833 | ₩103,565 | ₩104,579 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,726 | ₩106,726 | ₩104,952 | ₩105,446 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩108,994 | ₩109,194 | ₩106,299 | ₩106,366 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,728 | ₩109,621 | ₩108,567 | ₩109,541 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,660 | ₩108,554 | ₩107,607 | ₩108,394 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,073 | ₩108,261 | ₩106,526 | ₩107,247 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,340 | ₩107,380 | ₩105,432 | ₩107,073 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,273 | ₩107,073 | ₩105,672 | ₩106,286 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,726 | ₩107,060 | ₩105,699 | ₩106,046 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩107,914 | ₩108,261 | ₩106,033 | ₩106,286 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,061 | ₩109,768 | ₩107,994 | ₩108,060 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩107,834 | ₩108,968 | ₩107,393 | ₩108,474 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩106,967 | ₩108,060 | ₩106,246 | ₩107,500 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,687 | ₩108,287 | ₩106,846 | ₩106,913 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,327 | ₩108,381 | ₩107,100 | ₩107,687 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,754 | ₩108,487 | ₩107,273 | ₩108,274 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩107,954 | ₩108,287 | ₩106,700 | ₩107,260 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,447 | ₩108,594 | ₩106,726 | ₩107,940 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,114 | ₩109,315 | ₩107,340 | ₩107,447 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,727 | ₩109,114 | ₩107,180 | ₩108,314 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩108,848 | ₩109,248 | ₩106,967 | ₩108,848 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,287 | ₩108,674 | ₩106,113 | ₩108,407 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,301 | ₩109,141 | ₩106,460 | ₩108,287 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,181 | ₩110,315 | ₩104,632 | ₩108,848 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩105,833 | ₩107,207 | ₩105,326 | ₩106,313 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,620 | ₩107,660 | ₩106,126 | ₩106,486 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,167 | ₩108,194 | ₩106,673 | ₩107,647 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩107,860 | ₩108,647 | ₩107,007 | ₩107,247 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,421 | ₩108,461 | ₩106,246 | ₩107,273 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩107,914 | ₩108,527 | ₩107,487 | ₩107,647 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,527 | ₩108,808 | ₩107,020 | ₩107,580 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,088 | ₩109,355 | ₩107,207 | ₩108,434 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,581 | ₩108,834 | ₩107,433 | ₩108,274 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,781 | ₩110,742 | ₩108,074 | ₩108,194 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,007 | ₩109,154 | ₩107,233 | ₩109,128 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,273 | ₩108,674 | ₩107,207 | ₩107,860 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩107,887 | ₩108,794 | ₩106,806 | ₩106,940 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩108,928 | ₩109,688 | ₩107,807 | ₩107,967 | -0.88% | 427.4만 |
|---|