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 | ₩97,732 | ₩98,693 | ₩97,451 | ₩98,546 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,024 | ₩98,266 | ₩96,783 | ₩97,985 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,091 | ₩97,358 | ₩96,209 | ₩96,730 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,822 | ₩97,211 | ₩95,327 | ₩97,144 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,114 | ₩96,075 | ₩94,513 | ₩95,488 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,287 | ₩96,022 | ₩94,940 | ₩95,368 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,099 | ₩94,419 | ₩92,830 | ₩94,232 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,154 | ₩95,327 | ₩94,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,139 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,549 | ₩94,713 | ₩92,028 | ₩94,419 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,164 | ₩93,230 | ₩91,828 | ₩92,683 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,830 | ₩93,417 | ₩91,788 | ₩93,230 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,633 | ₩94,686 | ₩92,883 | ₩92,910 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,835 | ₩95,835 | ₩94,246 | ₩94,379 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩95,969 | ₩96,957 | ₩95,621 | ₩96,249 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,490 | ₩96,743 | ₩95,728 | ₩95,969 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,852 | ₩97,852 | ₩96,396 | ₩96,570 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,798 | ₩98,506 | ₩97,264 | ₩98,346 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,703 | ₩98,159 | ₩96,690 | ₩97,117 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,640 | ₩98,894 | ₩96,556 | ₩96,823 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,897 | ₩101,245 | ₩98,880 | ₩99,054 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,899 | ₩101,899 | ₩100,456 | ₩100,844 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,725 | ₩102,473 | ₩100,643 | ₩100,724 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,527 | ₩102,927 | ₩100,737 | ₩101,765 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,111 | ₩102,847 | ₩100,790 | ₩102,687 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,512 | ₩102,233 | ₩100,777 | ₩101,138 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,432 | ₩102,353 | ₩101,044 | ₩101,966 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,846 | ₩101,846 | ₩99,789 | ₩100,857 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,191 | ₩101,819 | ₩100,750 | ₩101,365 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩100,991 | ₩101,672 | ₩100,256 | ₩101,098 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,515 | ₩103,515 | ₩101,472 | ₩102,113 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,847 | ₩103,301 | ₩102,407 | ₩103,061 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,141 | ₩104,063 | ₩102,887 | ₩103,756 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,288 | ₩103,662 | ₩102,834 | ₩103,101 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,086 | ₩103,435 | ₩101,672 | ₩103,288 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,452 | ₩106,160 | ₩101,779 | ₩101,912 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,759 | ₩106,734 | ₩105,078 | ₩105,131 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,320 | ₩106,734 | ₩104,878 | ₩106,066 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩106,988 | ₩107,936 | ₩105,626 | ₩105,746 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,225 | ₩105,839 | ₩104,731 | ₩105,799 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,452 | ₩105,959 | ₩105,158 | ₩105,746 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,465 | ₩106,120 | ₩104,998 | ₩105,492 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,729 | ₩105,038 | ₩103,729 | ₩104,984 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,153 | ₩104,023 | ₩102,153 | ₩103,729 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,769 | ₩104,223 | ₩102,033 | ₩102,674 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,433 | ₩104,450 | ₩101,619 | ₩104,277 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,156 | ₩104,343 | ₩102,099 | ₩102,807 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩103,943 | ₩104,063 | ₩102,300 | ₩103,114 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,555 | ₩104,103 | ₩102,113 | ₩103,849 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,263 | ₩105,185 | ₩102,741 | ₩103,769 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,437 | ₩105,465 | ₩104,023 | ₩104,450 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩107,963 | ₩107,963 | ₩104,023 | ₩104,490 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,843 | ₩107,936 | ₩104,757 | ₩105,185 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,818 | ₩110,287 | ₩107,188 | ₩107,295 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩108,938 | ₩109,606 | ₩107,362 | ₩107,803 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,524 | ₩109,606 | ₩108,137 | ₩109,085 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,374 | ₩108,551 | ₩106,200 | ₩107,883 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,026 | ₩107,322 | ₩105,853 | ₩107,108 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,717 | ₩105,225 | ₩104,156 | ₩105,145 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,853 | ₩106,908 | ₩104,557 | ₩105,078 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,217 | ₩108,871 | ₩105,091 | ₩105,212 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,253 | ₩108,043 | ₩106,093 | ₩106,828 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,108 | ₩107,589 | ₩105,372 | ₩105,853 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,509 | ₩108,577 | ₩106,894 | ₩107,081 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩106,988 | ₩108,377 | ₩106,988 | ₩107,496 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,545 | ₩107,188 | ₩105,545 | ₩106,935 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,534 | ₩106,748 | ₩105,105 | ₩105,545 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,789 | ₩108,083 | ₩106,253 | ₩106,347 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,778 | ₩110,461 | ₩107,629 | ₩107,749 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,472 | ₩109,846 | ₩106,921 | ₩107,349 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,442 | ₩109,993 | ₩106,881 | ₩109,472 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,429 | ₩107,602 | ₩105,946 | ₩106,454 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩108,991 | ₩109,138 | ₩107,068 | ₩107,255 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,073 | ₩110,327 | ₩108,858 | ₩109,499 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩109,967 | ₩110,581 | ₩109,526 | ₩109,833 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,446 | ₩110,701 | ₩108,364 | ₩109,192 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,190 | ₩109,178 | ₩107,322 | ₩108,818 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,933 | ₩107,562 | ₩105,105 | ₩107,295 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,395 | ₩105,612 | ₩103,074 | ₩105,265 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,462 | ₩105,011 | ₩102,700 | ₩103,395 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,717 | ₩105,973 | ₩103,275 | ₩103,462 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,146 | ₩107,175 | ₩105,051 | ₩105,492 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,637 | ₩106,013 | ₩103,876 | ₩105,986 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,744 | ₩105,906 | ₩104,610 | ₩105,813 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,931 | ₩105,946 | ₩104,303 | ₩104,544 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,118 | ₩105,118 | ₩103,515 | ₩104,317 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩103,983 | ₩104,891 | ₩103,248 | ₩104,009 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,919 | ₩106,694 | ₩103,408 | ₩103,675 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,637 | ₩106,267 | ₩104,410 | ₩105,572 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,183 | ₩105,252 | ₩102,340 | ₩103,876 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,183 | ₩105,706 | ₩102,781 | ₩103,368 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩101,979 | ₩104,290 | ₩101,725 | ₩104,009 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,784 | ₩105,278 | ₩101,725 | ₩102,059 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,746 | ₩107,656 | ₩104,757 | ₩106,187 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,883 | ₩108,057 | ₩105,732 | ₩105,866 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,522 | ₩108,658 | ₩107,055 | ₩108,190 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,471 | ₩108,858 | ₩107,749 | ₩107,896 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,322 | ₩108,377 | ₩106,828 | ₩108,297 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,601 | ₩107,309 | ₩106,173 | ₩107,122 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,175 | ₩107,442 | ₩106,227 | ₩106,667 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,009 | ₩106,881 | ₩103,956 | ₩106,494 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,771 | ₩105,505 | ₩103,569 | ₩104,317 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,894 | ₩106,894 | ₩103,756 | ₩104,076 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,440 | ₩107,295 | ₩106,360 | ₩106,894 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,171 | ₩106,988 | ₩105,025 | ₩106,734 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,242 | ₩107,616 | ₩105,946 | ₩106,721 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,267 | ₩108,177 | ₩106,053 | ₩107,656 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,469 | ₩108,431 | ₩105,879 | ₩106,040 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,442 | ₩107,950 | ₩106,574 | ₩107,429 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,364 | ₩109,005 | ₩107,068 | ₩107,589 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,217 | ₩109,726 | ₩107,963 | ₩108,791 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,459 | ₩110,020 | ₩107,723 | ₩108,417 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,795 | ₩111,997 | ₩110,033 | ₩110,300 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,666 | ₩111,008 | ₩105,545 | ₩110,795 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,639 | ₩106,133 | ₩104,504 | ₩105,278 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,108 | ₩107,228 | ₩105,439 | ₩106,160 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩105,986 | ₩106,534 | ₩105,746 | ₩106,066 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,773 | ₩106,440 | ₩104,998 | ₩105,719 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,025 | ₩106,614 | ₩104,771 | ₩106,160 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,440 | ₩106,921 | ₩103,315 | ₩104,330 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,549 | ₩107,976 | ₩105,145 | ₩105,626 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,297 | ₩109,339 | ₩107,081 | ₩107,282 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,337 | ₩108,537 | ₩106,601 | ₩108,297 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,652 | ₩108,350 | ₩105,479 | ₩108,257 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,053 | ₩106,253 | ₩104,851 | ₩105,051 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,854 | ₩107,068 | ₩105,212 | ₩106,627 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,926 | ₩109,993 | ₩107,402 | ₩107,455 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,367 | ₩110,928 | ₩109,780 | ₩110,033 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,524 | ₩111,102 | ₩108,324 | ₩110,554 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,935 | ₩108,858 | ₩106,333 | ₩108,804 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩106,948 | ₩108,324 | ₩106,935 | ₩107,576 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,095 | ₩108,137 | ₩106,961 | ₩107,375 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,614 | ₩108,097 | ₩106,133 | ₩107,843 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,719 | ₩107,228 | ₩105,545 | ₩106,467 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,040 | ₩106,280 | ₩104,610 | ₩106,106 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,706 | ₩106,494 | ₩105,145 | ₩105,746 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,330 | ₩105,692 | ₩103,769 | ₩104,303 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,742 | ₩104,651 | ₩103,168 | ₩104,090 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,691 | ₩104,958 | ₩103,756 | ₩103,782 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,540 | ₩105,131 | ₩102,153 | ₩104,130 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,903 | ₩103,956 | ₩102,286 | ₩102,781 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,532 | ₩106,414 | ₩101,752 | ₩102,540 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,881 | ₩107,242 | ₩104,931 | ₩106,227 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,110 | ₩108,738 | ₩106,828 | ₩106,881 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,739 | ₩110,287 | ₩108,471 | ₩108,738 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,407 | ₩110,407 | ₩108,390 | ₩109,032 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,551 | ₩110,140 | ₩108,284 | ₩109,406 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,709 | ₩108,978 | ₩107,041 | ₩107,950 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩108,938 | ₩109,539 | ₩108,150 | ₩108,190 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,633 | ₩110,234 | ₩108,617 | ₩109,365 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,434 | ₩110,434 | ₩108,564 | ₩109,659 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,138 | ₩110,741 | ₩108,110 | ₩110,220 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,781 | ₩110,995 | ₩109,165 | ₩110,033 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,781 | ₩111,636 | ₩109,486 | ₩110,915 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,875 | ₩112,050 | ₩108,564 | ₩111,089 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,449 | ₩112,357 | ₩111,275 | ₩111,930 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,583 | ₩112,357 | ₩111,115 | ₩111,342 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,023 | ₩112,504 | ₩111,195 | ₩111,489 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,077 | ₩112,438 | ₩109,926 | ₩111,596 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,289 | ₩112,197 | ₩110,955 | ₩112,077 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,472 | ₩111,396 | ₩109,232 | ₩111,329 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,377 | ₩109,098 | ₩107,429 | ₩108,925 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,427 | ₩108,203 | ₩106,120 | ₩107,950 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,856 | ₩108,217 | ₩106,026 | ₩106,427 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,526 | ₩109,926 | ₩107,255 | ₩107,856 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,240 | ₩109,432 | ₩106,013 | ₩108,978 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,464 | ₩106,788 | ₩104,143 | ₩105,492 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,742 | ₩104,343 | ₩102,981 | ₩104,076 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,674 | ₩104,624 | ₩102,180 | ₩103,515 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩100,977 | ₩102,273 | ₩100,096 | ₩102,086 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,647 | ₩102,647 | ₩99,735 | ₩101,378 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,779 | ₩102,660 | ₩99,922 | ₩101,672 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,393 | ₩103,168 | ₩101,578 | ₩101,779 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,348 | ₩101,619 | ₩98,987 | ₩101,445 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,164 | ₩101,565 | ₩99,375 | ₩99,508 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,245 | ₩101,619 | ₩100,083 | ₩101,592 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,806 | ₩102,834 | ₩100,830 | ₩101,472 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,779 | ₩102,527 | ₩101,432 | ₩101,525 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩100,951 | ₩102,153 | ₩100,376 | ₩101,952 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,643 | ₩101,699 | ₩100,537 | ₩101,151 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,657 | ₩101,071 | ₩99,308 | ₩100,189 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,180 | ₩102,754 | ₩100,710 | ₩101,325 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,126 | ₩102,914 | ₩101,592 | ₩102,193 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,456 | ₩101,872 | ₩99,735 | ₩101,792 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,657 | ₩101,365 | ₩100,189 | ₩100,991 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩101,952 | ₩102,033 | ₩100,510 | ₩100,657 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,855 | ₩101,979 | ₩99,842 | ₩101,779 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,867 | ₩100,189 | ₩98,560 | ₩100,096 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,880 | ₩99,562 | ₩98,172 | ₩98,840 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,680 | ₩100,229 | ₩98,400 | ₩99,188 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,758 | ₩99,481 | ₩97,638 | ₩98,012 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,909 | ₩100,069 | ₩97,478 | ₩97,798 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,920 | ₩99,588 | ₩98,106 | ₩99,415 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,428 | ₩99,735 | ₩97,157 | ₩98,934 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,600 | ₩100,550 | ₩97,865 | ₩99,749 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,094 | ₩99,281 | ₩98,640 | ₩98,653 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,827 | ₩99,415 | ₩98,827 | ₩99,094 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,840 | ₩99,735 | ₩98,800 | ₩99,001 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩98,974 | ₩99,655 | ₩98,854 | ₩99,401 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,800 | ₩99,107 | ₩98,546 | ₩98,961 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,546 | ₩99,228 | ₩98,159 | ₩98,854 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,117 | ₩98,867 | ₩96,890 | ₩98,640 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,905 | ₩98,293 | ₩96,770 | ₩97,064 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,865 | ₩98,640 | ₩97,585 | ₩98,319 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,319 | ₩98,680 | ₩97,224 | ₩97,692 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,178 | ₩101,512 | ₩96,743 | ₩98,480 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,578 | ₩101,578 | ₩100,269 | ₩101,138 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,204 | ₩101,365 | ₩100,163 | ₩100,376 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,749 | ₩101,485 | ₩99,308 | ₩99,749 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,058 | ₩101,191 | ₩99,535 | ₩99,668 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,204 | ₩101,993 | ₩100,403 | ₩101,138 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩102,954 | ₩103,048 | ₩100,483 | ₩101,151 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,809 | ₩104,116 | ₩102,821 | ₩103,088 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,370 | ₩104,704 | ₩103,275 | ₩103,876 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,572 | ₩105,959 | ₩103,689 | ₩104,704 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,854 | ₩106,854 | ₩105,078 | ₩105,572 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,125 | ₩109,325 | ₩106,427 | ₩106,494 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,858 | ₩109,753 | ₩108,698 | ₩109,673 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,789 | ₩108,684 | ₩107,736 | ₩108,524 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,202 | ₩108,390 | ₩106,654 | ₩107,375 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,467 | ₩107,509 | ₩105,559 | ₩107,202 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,400 | ₩107,202 | ₩105,799 | ₩106,414 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,854 | ₩107,188 | ₩105,826 | ₩106,173 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,043 | ₩108,390 | ₩106,160 | ₩106,414 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,192 | ₩109,900 | ₩108,123 | ₩108,190 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩107,963 | ₩109,098 | ₩107,522 | ₩108,604 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,095 | ₩108,190 | ₩106,374 | ₩107,629 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,816 | ₩108,417 | ₩106,975 | ₩107,041 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,457 | ₩108,511 | ₩107,228 | ₩107,816 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,883 | ₩108,617 | ₩107,402 | ₩108,404 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,083 | ₩108,417 | ₩106,828 | ₩107,389 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,576 | ₩108,724 | ₩106,854 | ₩108,070 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,244 | ₩109,446 | ₩107,469 | ₩107,576 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,856 | ₩109,245 | ₩107,309 | ₩108,444 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩108,978 | ₩109,379 | ₩107,095 | ₩108,978 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,417 | ₩108,804 | ₩106,240 | ₩108,537 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,431 | ₩109,272 | ₩106,587 | ₩108,417 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,310 | ₩110,447 | ₩104,757 | ₩108,978 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩105,959 | ₩107,335 | ₩105,452 | ₩106,440 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,749 | ₩107,789 | ₩106,253 | ₩106,614 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,295 | ₩108,324 | ₩106,801 | ₩107,776 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩107,990 | ₩108,778 | ₩107,135 | ₩107,375 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,551 | ₩108,591 | ₩106,374 | ₩107,402 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,043 | ₩108,658 | ₩107,616 | ₩107,776 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,658 | ₩108,938 | ₩107,148 | ₩107,709 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,219 | ₩109,486 | ₩107,335 | ₩108,564 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,711 | ₩108,965 | ₩107,562 | ₩108,404 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,913 | ₩110,875 | ₩108,203 | ₩108,324 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,137 | ₩109,285 | ₩107,362 | ₩109,259 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,402 | ₩108,804 | ₩107,335 | ₩107,990 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,016 | ₩108,925 | ₩106,935 | ₩107,068 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,058 | ₩109,820 | ₩107,936 | ₩108,097 | -0.88% | 427.4만 |
|---|