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 | ₩97,749 | ₩98,711 | ₩97,469 | ₩98,564 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,041 | ₩98,284 | ₩96,801 | ₩98,003 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,108 | ₩97,375 | ₩96,226 | ₩96,747 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,839 | ₩97,228 | ₩95,345 | ₩97,161 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,131 | ₩96,093 | ₩94,530 | ₩95,505 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,305 | ₩96,039 | ₩94,957 | ₩95,385 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,116 | ₩94,436 | ₩92,846 | ₩94,249 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,171 | ₩95,345 | ₩94,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,156 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,566 | ₩94,730 | ₩92,045 | ₩94,436 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,180 | ₩93,247 | ₩91,845 | ₩92,699 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,846 | ₩93,434 | ₩91,804 | ₩93,247 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,650 | ₩94,703 | ₩92,900 | ₩92,927 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,852 | ₩95,852 | ₩94,263 | ₩94,396 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩95,986 | ₩96,974 | ₩95,639 | ₩96,266 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,507 | ₩96,761 | ₩95,745 | ₩95,986 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,870 | ₩97,870 | ₩96,413 | ₩96,587 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,816 | ₩98,524 | ₩97,282 | ₩98,364 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,721 | ₩98,177 | ₩96,707 | ₩97,135 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,658 | ₩98,912 | ₩96,574 | ₩96,841 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,915 | ₩101,263 | ₩98,898 | ₩99,072 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,917 | ₩101,917 | ₩100,475 | ₩100,862 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,744 | ₩102,492 | ₩100,662 | ₩100,742 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,545 | ₩102,946 | ₩100,755 | ₩101,784 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,129 | ₩102,866 | ₩100,809 | ₩102,706 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,530 | ₩102,251 | ₩100,795 | ₩101,156 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,450 | ₩102,372 | ₩101,062 | ₩101,984 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,864 | ₩101,864 | ₩99,807 | ₩100,875 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,209 | ₩101,837 | ₩100,768 | ₩101,383 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩101,009 | ₩101,690 | ₩100,274 | ₩101,116 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,534 | ₩103,534 | ₩101,490 | ₩102,131 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,866 | ₩103,320 | ₩102,425 | ₩103,080 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,160 | ₩104,082 | ₩102,906 | ₩103,774 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,307 | ₩103,681 | ₩102,852 | ₩103,120 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,104 | ₩103,454 | ₩101,690 | ₩103,307 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,471 | ₩106,179 | ₩101,797 | ₩101,931 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,778 | ₩106,753 | ₩105,097 | ₩105,150 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,339 | ₩106,753 | ₩104,896 | ₩106,085 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩107,007 | ₩107,956 | ₩105,645 | ₩105,765 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,244 | ₩105,858 | ₩104,749 | ₩105,818 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,471 | ₩105,979 | ₩105,177 | ₩105,765 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,484 | ₩106,139 | ₩105,017 | ₩105,511 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,748 | ₩105,057 | ₩103,748 | ₩105,003 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,171 | ₩104,041 | ₩102,171 | ₩103,748 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,788 | ₩104,242 | ₩102,051 | ₩102,692 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,452 | ₩104,469 | ₩101,637 | ₩104,295 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,175 | ₩104,362 | ₩102,118 | ₩102,826 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩103,961 | ₩104,082 | ₩102,318 | ₩103,133 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,574 | ₩104,122 | ₩102,131 | ₩103,868 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,282 | ₩105,204 | ₩102,759 | ₩103,788 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,456 | ₩105,484 | ₩104,041 | ₩104,469 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩107,982 | ₩107,982 | ₩104,041 | ₩104,509 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,862 | ₩107,956 | ₩104,776 | ₩105,204 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,837 | ₩110,307 | ₩107,208 | ₩107,314 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩108,958 | ₩109,626 | ₩107,381 | ₩107,822 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,544 | ₩109,626 | ₩108,156 | ₩109,105 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,393 | ₩108,570 | ₩106,219 | ₩107,902 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,045 | ₩107,341 | ₩105,872 | ₩107,127 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,736 | ₩105,244 | ₩104,175 | ₩105,164 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,872 | ₩106,927 | ₩104,576 | ₩105,097 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,236 | ₩108,891 | ₩105,110 | ₩105,230 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,272 | ₩108,063 | ₩106,112 | ₩106,847 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,127 | ₩107,608 | ₩105,391 | ₩105,872 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,528 | ₩108,597 | ₩106,914 | ₩107,101 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩107,007 | ₩108,397 | ₩107,007 | ₩107,515 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,564 | ₩107,208 | ₩105,564 | ₩106,954 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,553 | ₩106,767 | ₩105,124 | ₩105,564 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,809 | ₩108,103 | ₩106,272 | ₩106,366 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,797 | ₩110,481 | ₩107,648 | ₩107,769 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,492 | ₩109,866 | ₩106,940 | ₩107,368 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,461 | ₩110,013 | ₩106,900 | ₩109,492 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,448 | ₩107,622 | ₩105,965 | ₩106,473 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩109,011 | ₩109,158 | ₩107,087 | ₩107,274 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,093 | ₩110,347 | ₩108,877 | ₩109,519 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩109,986 | ₩110,601 | ₩109,545 | ₩109,853 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,465 | ₩110,721 | ₩108,383 | ₩109,211 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,210 | ₩109,198 | ₩107,341 | ₩108,837 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,952 | ₩107,582 | ₩105,124 | ₩107,314 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,414 | ₩105,631 | ₩103,093 | ₩105,284 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,480 | ₩105,030 | ₩102,719 | ₩103,414 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,736 | ₩105,992 | ₩103,293 | ₩103,480 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,166 | ₩107,194 | ₩105,070 | ₩105,511 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,656 | ₩106,032 | ₩103,894 | ₩106,005 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,763 | ₩105,925 | ₩104,629 | ₩105,832 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,950 | ₩105,965 | ₩104,322 | ₩104,562 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,137 | ₩105,137 | ₩103,534 | ₩104,335 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩104,001 | ₩104,910 | ₩103,267 | ₩104,028 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,938 | ₩106,713 | ₩103,427 | ₩103,694 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,656 | ₩106,286 | ₩104,429 | ₩105,591 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,202 | ₩105,271 | ₩102,358 | ₩103,894 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,202 | ₩105,725 | ₩102,799 | ₩103,387 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩101,997 | ₩104,309 | ₩101,744 | ₩104,028 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,803 | ₩105,297 | ₩101,744 | ₩102,078 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,765 | ₩107,675 | ₩104,776 | ₩106,206 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,902 | ₩108,076 | ₩105,751 | ₩105,885 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,542 | ₩108,677 | ₩107,074 | ₩108,210 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,490 | ₩108,877 | ₩107,769 | ₩107,916 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,341 | ₩108,397 | ₩106,847 | ₩108,316 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,620 | ₩107,328 | ₩106,192 | ₩107,141 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,194 | ₩107,461 | ₩106,246 | ₩106,687 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,028 | ₩106,900 | ₩103,975 | ₩106,513 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,790 | ₩105,524 | ₩103,587 | ₩104,335 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,914 | ₩106,914 | ₩103,774 | ₩104,095 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,459 | ₩107,314 | ₩106,379 | ₩106,914 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,190 | ₩107,007 | ₩105,043 | ₩106,753 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,261 | ₩107,635 | ₩105,965 | ₩106,740 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,286 | ₩108,196 | ₩106,072 | ₩107,675 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,488 | ₩108,450 | ₩105,898 | ₩106,059 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,461 | ₩107,969 | ₩106,593 | ₩107,448 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,383 | ₩109,024 | ₩107,087 | ₩107,608 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,236 | ₩109,746 | ₩107,982 | ₩108,811 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,479 | ₩110,040 | ₩107,742 | ₩108,437 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,815 | ₩112,017 | ₩110,053 | ₩110,320 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,685 | ₩111,028 | ₩105,564 | ₩110,815 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,658 | ₩106,152 | ₩104,522 | ₩105,297 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,127 | ₩107,248 | ₩105,458 | ₩106,179 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩106,005 | ₩106,553 | ₩105,765 | ₩106,085 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,792 | ₩106,459 | ₩105,017 | ₩105,738 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,043 | ₩106,633 | ₩104,790 | ₩106,179 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,459 | ₩106,940 | ₩103,333 | ₩104,349 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,568 | ₩107,996 | ₩105,164 | ₩105,645 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,316 | ₩109,358 | ₩107,101 | ₩107,301 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,356 | ₩108,557 | ₩106,620 | ₩108,316 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,671 | ₩108,370 | ₩105,498 | ₩108,276 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,072 | ₩106,272 | ₩104,870 | ₩105,070 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,874 | ₩107,087 | ₩105,230 | ₩106,646 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,946 | ₩110,013 | ₩107,421 | ₩107,475 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,387 | ₩110,948 | ₩109,799 | ₩110,053 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,544 | ₩111,122 | ₩108,343 | ₩110,574 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,954 | ₩108,877 | ₩106,353 | ₩108,824 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩106,967 | ₩108,343 | ₩106,954 | ₩107,595 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,114 | ₩108,156 | ₩106,980 | ₩107,395 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,633 | ₩108,116 | ₩106,152 | ₩107,862 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,738 | ₩107,248 | ₩105,564 | ₩106,486 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,059 | ₩106,299 | ₩104,629 | ₩106,125 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,725 | ₩106,513 | ₩105,164 | ₩105,765 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,349 | ₩105,711 | ₩103,788 | ₩104,322 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,761 | ₩104,669 | ₩103,186 | ₩104,108 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,709 | ₩104,977 | ₩103,774 | ₩103,801 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,559 | ₩105,150 | ₩102,171 | ₩104,148 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,921 | ₩103,975 | ₩102,305 | ₩102,799 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,551 | ₩106,433 | ₩101,770 | ₩102,559 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,900 | ₩107,261 | ₩104,950 | ₩106,246 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,129 | ₩108,757 | ₩106,847 | ₩106,900 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,759 | ₩110,307 | ₩108,490 | ₩108,757 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,427 | ₩110,427 | ₩108,410 | ₩109,051 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,570 | ₩110,160 | ₩108,303 | ₩109,425 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,729 | ₩108,998 | ₩107,061 | ₩107,969 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩108,958 | ₩109,559 | ₩108,169 | ₩108,210 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,652 | ₩110,253 | ₩108,637 | ₩109,385 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,454 | ₩110,454 | ₩108,584 | ₩109,679 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,158 | ₩110,761 | ₩108,129 | ₩110,240 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,801 | ₩111,015 | ₩109,185 | ₩110,053 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,801 | ₩111,656 | ₩109,505 | ₩110,935 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,895 | ₩112,070 | ₩108,584 | ₩111,108 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,469 | ₩112,378 | ₩111,295 | ₩111,950 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,603 | ₩112,378 | ₩111,135 | ₩111,362 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,044 | ₩112,525 | ₩111,215 | ₩111,509 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,097 | ₩112,458 | ₩109,946 | ₩111,616 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,309 | ₩112,217 | ₩110,975 | ₩112,097 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,492 | ₩111,416 | ₩109,252 | ₩111,349 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,397 | ₩109,118 | ₩107,448 | ₩108,944 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,446 | ₩108,223 | ₩106,139 | ₩107,969 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,876 | ₩108,236 | ₩106,045 | ₩106,446 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,545 | ₩109,946 | ₩107,274 | ₩107,876 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,259 | ₩109,452 | ₩106,032 | ₩108,998 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,482 | ₩106,807 | ₩104,162 | ₩105,511 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,761 | ₩104,362 | ₩102,999 | ₩104,095 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,692 | ₩104,643 | ₩102,198 | ₩103,534 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩100,996 | ₩102,291 | ₩100,114 | ₩102,104 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,665 | ₩102,665 | ₩99,753 | ₩101,396 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,797 | ₩102,679 | ₩99,940 | ₩101,690 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,412 | ₩103,186 | ₩101,597 | ₩101,797 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,366 | ₩101,637 | ₩99,005 | ₩101,463 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,183 | ₩101,583 | ₩99,392 | ₩99,526 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,263 | ₩101,637 | ₩100,100 | ₩101,610 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,824 | ₩102,852 | ₩100,849 | ₩101,490 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,797 | ₩102,545 | ₩101,450 | ₩101,543 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩100,969 | ₩102,171 | ₩100,394 | ₩101,971 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,662 | ₩101,717 | ₩100,555 | ₩101,169 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,675 | ₩101,089 | ₩99,326 | ₩100,207 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,198 | ₩102,772 | ₩100,728 | ₩101,343 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,144 | ₩102,933 | ₩101,610 | ₩102,211 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,475 | ₩101,891 | ₩99,753 | ₩101,810 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,675 | ₩101,383 | ₩100,207 | ₩101,009 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩101,971 | ₩102,051 | ₩100,528 | ₩100,675 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,873 | ₩101,997 | ₩99,860 | ₩101,797 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,885 | ₩100,207 | ₩98,578 | ₩100,114 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,898 | ₩99,579 | ₩98,190 | ₩98,858 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,698 | ₩100,247 | ₩98,417 | ₩99,205 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,776 | ₩99,499 | ₩97,656 | ₩98,030 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,927 | ₩100,087 | ₩97,495 | ₩97,816 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,938 | ₩99,606 | ₩98,123 | ₩99,433 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,446 | ₩99,753 | ₩97,175 | ₩98,952 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,618 | ₩100,568 | ₩97,883 | ₩99,767 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,112 | ₩99,299 | ₩98,658 | ₩98,671 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,845 | ₩99,433 | ₩98,845 | ₩99,112 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,858 | ₩99,753 | ₩98,818 | ₩99,018 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩98,992 | ₩99,673 | ₩98,871 | ₩99,419 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,818 | ₩99,125 | ₩98,564 | ₩98,978 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,564 | ₩99,245 | ₩98,177 | ₩98,871 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,135 | ₩98,885 | ₩96,908 | ₩98,658 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,923 | ₩98,310 | ₩96,787 | ₩97,081 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,883 | ₩98,658 | ₩97,602 | ₩98,337 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,337 | ₩98,698 | ₩97,242 | ₩97,709 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,196 | ₩101,530 | ₩96,761 | ₩98,497 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,597 | ₩101,597 | ₩100,288 | ₩101,156 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,223 | ₩101,383 | ₩100,181 | ₩100,394 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,767 | ₩101,503 | ₩99,326 | ₩99,767 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,076 | ₩101,209 | ₩99,553 | ₩99,686 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,223 | ₩102,011 | ₩100,421 | ₩101,156 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩102,973 | ₩103,066 | ₩100,501 | ₩101,169 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,828 | ₩104,135 | ₩102,839 | ₩103,106 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,389 | ₩104,723 | ₩103,293 | ₩103,894 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,591 | ₩105,979 | ₩103,707 | ₩104,723 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,874 | ₩106,874 | ₩105,097 | ₩105,591 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,145 | ₩109,345 | ₩106,446 | ₩106,513 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,877 | ₩109,773 | ₩108,717 | ₩109,692 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,809 | ₩108,704 | ₩107,755 | ₩108,544 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,221 | ₩108,410 | ₩106,673 | ₩107,395 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,486 | ₩107,528 | ₩105,578 | ₩107,221 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,419 | ₩107,221 | ₩105,818 | ₩106,433 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,874 | ₩107,208 | ₩105,845 | ₩106,192 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,063 | ₩108,410 | ₩106,179 | ₩106,433 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,211 | ₩109,919 | ₩108,143 | ₩108,210 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩107,982 | ₩109,118 | ₩107,542 | ₩108,624 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,114 | ₩108,210 | ₩106,393 | ₩107,648 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,835 | ₩108,437 | ₩106,994 | ₩107,061 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,477 | ₩108,530 | ₩107,248 | ₩107,835 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,902 | ₩108,637 | ₩107,421 | ₩108,423 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,103 | ₩108,437 | ₩106,847 | ₩107,408 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,595 | ₩108,744 | ₩106,874 | ₩108,089 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,263 | ₩109,465 | ₩107,488 | ₩107,595 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,876 | ₩109,265 | ₩107,328 | ₩108,463 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩108,998 | ₩109,398 | ₩107,114 | ₩108,998 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,437 | ₩108,824 | ₩106,259 | ₩108,557 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,450 | ₩109,292 | ₩106,606 | ₩108,437 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,330 | ₩110,467 | ₩104,776 | ₩108,998 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩105,979 | ₩107,355 | ₩105,471 | ₩106,459 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,769 | ₩107,809 | ₩106,272 | ₩106,633 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,314 | ₩108,343 | ₩106,820 | ₩107,795 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩108,009 | ₩108,797 | ₩107,154 | ₩107,395 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,570 | ₩108,610 | ₩106,393 | ₩107,421 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,063 | ₩108,677 | ₩107,635 | ₩107,795 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,677 | ₩108,958 | ₩107,168 | ₩107,729 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,238 | ₩109,505 | ₩107,355 | ₩108,584 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,731 | ₩108,984 | ₩107,582 | ₩108,423 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,933 | ₩110,895 | ₩108,223 | ₩108,343 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,156 | ₩109,305 | ₩107,381 | ₩109,278 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,421 | ₩108,824 | ₩107,355 | ₩108,009 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,036 | ₩108,944 | ₩106,954 | ₩107,087 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,078 | ₩109,839 | ₩107,956 | ₩108,116 | -0.88% | 427.4만 |
|---|