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 | ₩97,730 | ₩98,691 | ₩97,449 | ₩98,544 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,022 | ₩98,264 | ₩96,781 | ₩97,983 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,088 | ₩97,356 | ₩96,207 | ₩96,728 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,820 | ₩97,209 | ₩95,325 | ₩97,142 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,112 | ₩96,073 | ₩94,511 | ₩95,486 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,285 | ₩96,020 | ₩94,938 | ₩95,365 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,097 | ₩94,417 | ₩92,828 | ₩94,230 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,152 | ₩95,325 | ₩94,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,137 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,547 | ₩94,711 | ₩92,026 | ₩94,417 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,162 | ₩93,228 | ₩91,826 | ₩92,681 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,828 | ₩93,415 | ₩91,786 | ₩93,228 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,631 | ₩94,684 | ₩92,881 | ₩92,908 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,833 | ₩95,833 | ₩94,243 | ₩94,377 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩95,966 | ₩96,955 | ₩95,619 | ₩96,247 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,487 | ₩96,741 | ₩95,726 | ₩95,966 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,850 | ₩97,850 | ₩96,394 | ₩96,567 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,796 | ₩98,504 | ₩97,262 | ₩98,344 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,701 | ₩98,157 | ₩96,688 | ₩97,115 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,638 | ₩98,892 | ₩96,554 | ₩96,821 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,895 | ₩101,242 | ₩98,878 | ₩99,052 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,897 | ₩101,897 | ₩100,454 | ₩100,842 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,723 | ₩102,471 | ₩100,641 | ₩100,721 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,524 | ₩102,925 | ₩100,735 | ₩101,763 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,109 | ₩102,845 | ₩100,788 | ₩102,685 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,509 | ₩102,231 | ₩100,775 | ₩101,135 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,429 | ₩102,351 | ₩101,042 | ₩101,964 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,843 | ₩101,843 | ₩99,786 | ₩100,855 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,189 | ₩101,817 | ₩100,748 | ₩101,362 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩100,988 | ₩101,670 | ₩100,254 | ₩101,095 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,513 | ₩103,513 | ₩101,469 | ₩102,110 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,845 | ₩103,299 | ₩102,404 | ₩103,059 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,139 | ₩104,060 | ₩102,885 | ₩103,753 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,286 | ₩103,660 | ₩102,832 | ₩103,099 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,084 | ₩103,433 | ₩101,670 | ₩103,286 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,450 | ₩106,157 | ₩101,777 | ₩101,910 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,757 | ₩106,732 | ₩105,076 | ₩105,129 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,318 | ₩106,732 | ₩104,875 | ₩106,064 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩106,986 | ₩107,934 | ₩105,623 | ₩105,743 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,223 | ₩105,837 | ₩104,728 | ₩105,797 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,450 | ₩105,957 | ₩105,156 | ₩105,743 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,463 | ₩106,117 | ₩104,995 | ₩105,490 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,727 | ₩105,036 | ₩103,727 | ₩104,982 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,151 | ₩104,020 | ₩102,151 | ₩103,727 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,767 | ₩104,221 | ₩102,030 | ₩102,671 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,431 | ₩104,448 | ₩101,616 | ₩104,274 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,154 | ₩104,341 | ₩102,097 | ₩102,805 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩103,940 | ₩104,060 | ₩102,297 | ₩103,112 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,553 | ₩104,101 | ₩102,110 | ₩103,847 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,261 | ₩105,182 | ₩102,738 | ₩103,767 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,434 | ₩105,463 | ₩104,020 | ₩104,448 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩107,961 | ₩107,961 | ₩104,020 | ₩104,488 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,840 | ₩107,934 | ₩104,755 | ₩105,182 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,815 | ₩110,285 | ₩107,186 | ₩107,293 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩108,936 | ₩109,603 | ₩107,360 | ₩107,800 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,522 | ₩109,603 | ₩108,134 | ₩109,083 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,371 | ₩108,548 | ₩106,198 | ₩107,880 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,024 | ₩107,319 | ₩105,850 | ₩107,106 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,715 | ₩105,223 | ₩104,154 | ₩105,142 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,850 | ₩106,905 | ₩104,555 | ₩105,076 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,214 | ₩108,869 | ₩105,089 | ₩105,209 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,251 | ₩108,041 | ₩106,091 | ₩106,825 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,106 | ₩107,587 | ₩105,369 | ₩105,850 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,506 | ₩108,575 | ₩106,892 | ₩107,079 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩106,986 | ₩108,375 | ₩106,986 | ₩107,493 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,543 | ₩107,186 | ₩105,543 | ₩106,932 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,531 | ₩106,745 | ₩105,102 | ₩105,543 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,787 | ₩108,081 | ₩106,251 | ₩106,344 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,775 | ₩110,458 | ₩107,627 | ₩107,747 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,470 | ₩109,844 | ₩106,919 | ₩107,346 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,440 | ₩109,991 | ₩106,879 | ₩109,470 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,426 | ₩107,600 | ₩105,944 | ₩106,451 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩108,989 | ₩109,136 | ₩107,066 | ₩107,253 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,071 | ₩110,325 | ₩108,855 | ₩109,497 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩109,964 | ₩110,578 | ₩109,523 | ₩109,831 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,443 | ₩110,699 | ₩108,361 | ₩109,189 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,188 | ₩109,176 | ₩107,319 | ₩108,815 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,930 | ₩107,560 | ₩105,102 | ₩107,293 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,393 | ₩105,610 | ₩103,072 | ₩105,263 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,459 | ₩105,009 | ₩102,698 | ₩103,393 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,715 | ₩105,970 | ₩103,272 | ₩103,459 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,144 | ₩107,173 | ₩105,049 | ₩105,490 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,635 | ₩106,011 | ₩103,873 | ₩105,984 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,742 | ₩105,904 | ₩104,608 | ₩105,810 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,929 | ₩105,944 | ₩104,301 | ₩104,541 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,116 | ₩105,116 | ₩103,513 | ₩104,314 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩103,980 | ₩104,889 | ₩103,246 | ₩104,007 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,917 | ₩106,692 | ₩103,406 | ₩103,673 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,635 | ₩106,264 | ₩104,408 | ₩105,570 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,181 | ₩105,249 | ₩102,338 | ₩103,873 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,181 | ₩105,703 | ₩102,778 | ₩103,366 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩101,977 | ₩104,288 | ₩101,723 | ₩104,007 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,782 | ₩105,276 | ₩101,723 | ₩102,057 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,743 | ₩107,653 | ₩104,755 | ₩106,184 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,880 | ₩108,054 | ₩105,730 | ₩105,864 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,520 | ₩108,655 | ₩107,052 | ₩108,188 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,468 | ₩108,855 | ₩107,747 | ₩107,894 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,319 | ₩108,375 | ₩106,825 | ₩108,295 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,598 | ₩107,306 | ₩106,171 | ₩107,119 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,173 | ₩107,440 | ₩106,224 | ₩106,665 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,007 | ₩106,879 | ₩103,954 | ₩106,491 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,768 | ₩105,503 | ₩103,566 | ₩104,314 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,892 | ₩106,892 | ₩103,753 | ₩104,074 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,438 | ₩107,293 | ₩106,358 | ₩106,892 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,169 | ₩106,986 | ₩105,022 | ₩106,732 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,239 | ₩107,613 | ₩105,944 | ₩106,718 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,264 | ₩108,174 | ₩106,051 | ₩107,653 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,466 | ₩108,428 | ₩105,877 | ₩106,037 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,440 | ₩107,947 | ₩106,572 | ₩107,426 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,361 | ₩109,002 | ₩107,066 | ₩107,587 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,214 | ₩109,724 | ₩107,961 | ₩108,789 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,457 | ₩110,017 | ₩107,720 | ₩108,415 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,792 | ₩111,994 | ₩110,031 | ₩110,298 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,663 | ₩111,006 | ₩105,543 | ₩110,792 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,637 | ₩106,131 | ₩104,501 | ₩105,276 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,106 | ₩107,226 | ₩105,436 | ₩106,157 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩105,984 | ₩106,531 | ₩105,743 | ₩106,064 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,770 | ₩106,438 | ₩104,995 | ₩105,717 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,022 | ₩106,612 | ₩104,768 | ₩106,157 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,438 | ₩106,919 | ₩103,313 | ₩104,328 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,547 | ₩107,974 | ₩105,142 | ₩105,623 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,295 | ₩109,336 | ₩107,079 | ₩107,279 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,335 | ₩108,535 | ₩106,598 | ₩108,295 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,650 | ₩108,348 | ₩105,476 | ₩108,254 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,051 | ₩106,251 | ₩104,849 | ₩105,049 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,852 | ₩107,066 | ₩105,209 | ₩106,625 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,924 | ₩109,991 | ₩107,400 | ₩107,453 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,365 | ₩110,926 | ₩109,777 | ₩110,031 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,522 | ₩111,099 | ₩108,321 | ₩110,552 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,932 | ₩108,855 | ₩106,331 | ₩108,802 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩106,945 | ₩108,321 | ₩106,932 | ₩107,573 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,092 | ₩108,134 | ₩106,959 | ₩107,373 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,612 | ₩108,094 | ₩106,131 | ₩107,840 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,717 | ₩107,226 | ₩105,543 | ₩106,465 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,037 | ₩106,278 | ₩104,608 | ₩106,104 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,703 | ₩106,491 | ₩105,142 | ₩105,743 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,328 | ₩105,690 | ₩103,767 | ₩104,301 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,740 | ₩104,648 | ₩103,166 | ₩104,087 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,688 | ₩104,955 | ₩103,753 | ₩103,780 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,538 | ₩105,129 | ₩102,151 | ₩104,127 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,900 | ₩103,954 | ₩102,284 | ₩102,778 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,530 | ₩106,411 | ₩101,750 | ₩102,538 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,879 | ₩107,239 | ₩104,929 | ₩106,224 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,108 | ₩108,735 | ₩106,825 | ₩106,879 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,737 | ₩110,285 | ₩108,468 | ₩108,735 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,405 | ₩110,405 | ₩108,388 | ₩109,029 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,548 | ₩110,138 | ₩108,281 | ₩109,403 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,707 | ₩108,976 | ₩107,039 | ₩107,947 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩108,936 | ₩109,537 | ₩108,148 | ₩108,188 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,630 | ₩110,231 | ₩108,615 | ₩109,363 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,432 | ₩110,432 | ₩108,562 | ₩109,657 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,136 | ₩110,739 | ₩108,108 | ₩110,218 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,779 | ₩110,993 | ₩109,163 | ₩110,031 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,779 | ₩111,634 | ₩109,483 | ₩110,912 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,872 | ₩112,048 | ₩108,562 | ₩111,086 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,447 | ₩112,355 | ₩111,273 | ₩111,927 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,580 | ₩112,355 | ₩111,113 | ₩111,340 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,021 | ₩112,502 | ₩111,193 | ₩111,487 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,074 | ₩112,435 | ₩109,924 | ₩111,594 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,286 | ₩112,195 | ₩110,952 | ₩112,074 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,470 | ₩111,393 | ₩109,229 | ₩111,326 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,375 | ₩109,096 | ₩107,426 | ₩108,922 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,425 | ₩108,201 | ₩106,117 | ₩107,947 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,854 | ₩108,214 | ₩106,024 | ₩106,425 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,523 | ₩109,924 | ₩107,253 | ₩107,854 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,238 | ₩109,430 | ₩106,011 | ₩108,976 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,461 | ₩106,785 | ₩104,141 | ₩105,490 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,740 | ₩104,341 | ₩102,979 | ₩104,074 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,671 | ₩104,621 | ₩102,177 | ₩103,513 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩100,975 | ₩102,271 | ₩100,094 | ₩102,084 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,645 | ₩102,645 | ₩99,733 | ₩101,376 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,777 | ₩102,658 | ₩99,920 | ₩101,670 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,391 | ₩103,166 | ₩101,576 | ₩101,777 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,346 | ₩101,616 | ₩98,985 | ₩101,443 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,162 | ₩101,563 | ₩99,372 | ₩99,506 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,242 | ₩101,616 | ₩100,080 | ₩101,590 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,803 | ₩102,832 | ₩100,828 | ₩101,469 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,777 | ₩102,524 | ₩101,429 | ₩101,523 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩100,948 | ₩102,151 | ₩100,374 | ₩101,950 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,641 | ₩101,696 | ₩100,534 | ₩101,149 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,655 | ₩101,069 | ₩99,306 | ₩100,187 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,177 | ₩102,752 | ₩100,708 | ₩101,322 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,124 | ₩102,912 | ₩101,590 | ₩102,191 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,454 | ₩101,870 | ₩99,733 | ₩101,790 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,655 | ₩101,362 | ₩100,187 | ₩100,988 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩101,950 | ₩102,030 | ₩100,508 | ₩100,655 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,853 | ₩101,977 | ₩99,840 | ₩101,777 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,865 | ₩100,187 | ₩98,558 | ₩100,094 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,878 | ₩99,559 | ₩98,170 | ₩98,838 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,678 | ₩100,227 | ₩98,397 | ₩99,185 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,756 | ₩99,479 | ₩97,636 | ₩98,010 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,907 | ₩100,067 | ₩97,476 | ₩97,796 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,918 | ₩99,586 | ₩98,103 | ₩99,412 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,426 | ₩99,733 | ₩97,155 | ₩98,932 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,598 | ₩100,548 | ₩97,863 | ₩99,746 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,092 | ₩99,279 | ₩98,638 | ₩98,651 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,825 | ₩99,412 | ₩98,825 | ₩99,092 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,838 | ₩99,733 | ₩98,798 | ₩98,998 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩98,972 | ₩99,653 | ₩98,851 | ₩99,399 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,798 | ₩99,105 | ₩98,544 | ₩98,958 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,544 | ₩99,225 | ₩98,157 | ₩98,851 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,115 | ₩98,865 | ₩96,888 | ₩98,638 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,903 | ₩98,290 | ₩96,768 | ₩97,062 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,863 | ₩98,638 | ₩97,583 | ₩98,317 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,317 | ₩98,678 | ₩97,222 | ₩97,689 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,175 | ₩101,509 | ₩96,741 | ₩98,477 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,576 | ₩101,576 | ₩100,267 | ₩101,135 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,202 | ₩101,362 | ₩100,160 | ₩100,374 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,746 | ₩101,483 | ₩99,306 | ₩99,746 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,055 | ₩101,189 | ₩99,533 | ₩99,666 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,202 | ₩101,990 | ₩100,401 | ₩101,135 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩102,952 | ₩103,045 | ₩100,481 | ₩101,149 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,807 | ₩104,114 | ₩102,818 | ₩103,085 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,368 | ₩104,702 | ₩103,272 | ₩103,873 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,570 | ₩105,957 | ₩103,687 | ₩104,702 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,852 | ₩106,852 | ₩105,076 | ₩105,570 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,123 | ₩109,323 | ₩106,425 | ₩106,491 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,855 | ₩109,750 | ₩108,695 | ₩109,670 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,787 | ₩108,682 | ₩107,734 | ₩108,522 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,199 | ₩108,388 | ₩106,652 | ₩107,373 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,465 | ₩107,506 | ₩105,556 | ₩107,199 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,398 | ₩107,199 | ₩105,797 | ₩106,411 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,852 | ₩107,186 | ₩105,824 | ₩106,171 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,041 | ₩108,388 | ₩106,157 | ₩106,411 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,189 | ₩109,897 | ₩108,121 | ₩108,188 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩107,961 | ₩109,096 | ₩107,520 | ₩108,602 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,092 | ₩108,188 | ₩106,371 | ₩107,627 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,814 | ₩108,415 | ₩106,972 | ₩107,039 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,455 | ₩108,508 | ₩107,226 | ₩107,814 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,880 | ₩108,615 | ₩107,400 | ₩108,401 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,081 | ₩108,415 | ₩106,825 | ₩107,386 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,573 | ₩108,722 | ₩106,852 | ₩108,067 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,241 | ₩109,443 | ₩107,466 | ₩107,573 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,854 | ₩109,243 | ₩107,306 | ₩108,441 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩108,976 | ₩109,376 | ₩107,092 | ₩108,976 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,415 | ₩108,802 | ₩106,238 | ₩108,535 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,428 | ₩109,270 | ₩106,585 | ₩108,415 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,308 | ₩110,445 | ₩104,755 | ₩108,976 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩105,957 | ₩107,333 | ₩105,450 | ₩106,438 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,747 | ₩107,787 | ₩106,251 | ₩106,612 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,293 | ₩108,321 | ₩106,799 | ₩107,774 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩107,987 | ₩108,775 | ₩107,132 | ₩107,373 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,548 | ₩108,588 | ₩106,371 | ₩107,400 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,041 | ₩108,655 | ₩107,613 | ₩107,774 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,655 | ₩108,936 | ₩107,146 | ₩107,707 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,216 | ₩109,483 | ₩107,333 | ₩108,562 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,709 | ₩108,962 | ₩107,560 | ₩108,401 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,911 | ₩110,872 | ₩108,201 | ₩108,321 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,134 | ₩109,283 | ₩107,360 | ₩109,256 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,400 | ₩108,802 | ₩107,333 | ₩107,987 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,014 | ₩108,922 | ₩106,932 | ₩107,066 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,056 | ₩109,817 | ₩107,934 | ₩108,094 | -0.88% | 427.4만 |
|---|