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 | ₩97,872 | ₩98,835 | ₩97,591 | ₩98,688 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,163 | ₩98,407 | ₩96,922 | ₩98,126 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,230 | ₩97,498 | ₩96,347 | ₩96,869 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,959 | ₩97,351 | ₩95,465 | ₩97,284 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,250 | ₩96,214 | ₩94,649 | ₩95,625 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,424 | ₩96,160 | ₩95,077 | ₩95,505 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,234 | ₩94,555 | ₩92,963 | ₩94,368 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,291 | ₩95,465 | ₩94,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,274 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,682 | ₩94,849 | ₩92,161 | ₩94,555 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,298 | ₩93,364 | ₩91,960 | ₩92,816 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,963 | ₩93,552 | ₩91,920 | ₩93,364 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,769 | ₩94,822 | ₩93,017 | ₩93,043 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,973 | ₩95,973 | ₩94,381 | ₩94,515 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩96,107 | ₩97,096 | ₩95,759 | ₩96,387 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,628 | ₩96,882 | ₩95,866 | ₩96,107 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,993 | ₩97,993 | ₩96,535 | ₩96,708 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,939 | ₩98,648 | ₩97,404 | ₩98,487 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,842 | ₩98,300 | ₩96,829 | ₩97,257 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,782 | ₩99,036 | ₩96,695 | ₩96,963 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩101,042 | ₩101,390 | ₩99,023 | ₩99,196 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩102,046 | ₩102,046 | ₩100,601 | ₩100,989 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,872 | ₩102,621 | ₩100,788 | ₩100,868 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,674 | ₩103,075 | ₩100,882 | ₩101,912 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,256 | ₩102,995 | ₩100,935 | ₩102,835 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,658 | ₩102,380 | ₩100,922 | ₩101,283 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,577 | ₩102,500 | ₩101,189 | ₩102,112 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,992 | ₩101,992 | ₩99,932 | ₩101,002 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,337 | ₩101,965 | ₩100,895 | ₩101,510 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩101,136 | ₩101,818 | ₩100,400 | ₩101,243 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,664 | ₩103,664 | ₩101,617 | ₩102,260 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,995 | ₩103,450 | ₩102,554 | ₩103,209 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,289 | ₩104,212 | ₩103,035 | ₩103,905 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,437 | ₩103,811 | ₩102,982 | ₩103,249 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,233 | ₩103,584 | ₩101,818 | ₩103,437 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,604 | ₩106,312 | ₩101,925 | ₩102,059 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,911 | ₩106,888 | ₩105,229 | ₩105,282 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,473 | ₩106,888 | ₩105,028 | ₩106,219 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩107,142 | ₩108,091 | ₩105,777 | ₩105,898 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,376 | ₩105,991 | ₩104,881 | ₩105,951 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,604 | ₩106,112 | ₩105,309 | ₩105,898 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,617 | ₩106,272 | ₩105,149 | ₩105,644 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,878 | ₩105,189 | ₩103,878 | ₩105,135 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,300 | ₩104,172 | ₩102,300 | ₩103,878 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,918 | ₩104,373 | ₩102,179 | ₩102,821 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,581 | ₩104,600 | ₩101,765 | ₩104,426 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,306 | ₩104,493 | ₩102,246 | ₩102,955 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩104,092 | ₩104,212 | ₩102,447 | ₩103,263 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,704 | ₩104,253 | ₩102,260 | ₩103,998 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,413 | ₩105,336 | ₩102,888 | ₩103,918 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,587 | ₩105,617 | ₩104,172 | ₩104,600 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩108,118 | ₩108,118 | ₩104,172 | ₩104,640 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,998 | ₩108,091 | ₩104,908 | ₩105,336 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,974 | ₩110,446 | ₩107,342 | ₩107,449 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩109,095 | ₩109,763 | ₩107,516 | ₩107,958 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,680 | ₩109,763 | ₩108,292 | ₩109,242 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,526 | ₩108,707 | ₩106,353 | ₩108,038 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,179 | ₩107,476 | ₩106,005 | ₩107,262 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,868 | ₩105,376 | ₩104,306 | ₩105,296 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩106,005 | ₩107,062 | ₩104,707 | ₩105,229 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,372 | ₩109,028 | ₩105,242 | ₩105,363 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,406 | ₩108,198 | ₩106,246 | ₩106,981 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,262 | ₩107,744 | ₩105,523 | ₩106,005 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,663 | ₩108,734 | ₩107,048 | ₩107,235 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩107,142 | ₩108,533 | ₩107,142 | ₩107,650 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,697 | ₩107,342 | ₩105,697 | ₩107,088 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,687 | ₩106,901 | ₩105,256 | ₩105,697 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,944 | ₩108,239 | ₩106,406 | ₩106,500 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,934 | ₩110,620 | ₩107,784 | ₩107,904 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,630 | ₩110,004 | ₩107,075 | ₩107,503 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,597 | ₩110,151 | ₩107,035 | ₩109,630 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,583 | ₩107,757 | ₩106,098 | ₩106,607 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩109,148 | ₩109,295 | ₩107,222 | ₩107,409 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,232 | ₩110,486 | ₩109,014 | ₩109,656 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩110,125 | ₩110,740 | ₩109,683 | ₩109,991 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,603 | ₩110,860 | ₩108,519 | ₩109,349 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,346 | ₩109,335 | ₩107,476 | ₩108,974 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩106,085 | ₩107,717 | ₩105,256 | ₩107,449 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,544 | ₩105,764 | ₩103,223 | ₩105,416 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,610 | ₩105,162 | ₩102,848 | ₩103,544 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,868 | ₩106,125 | ₩103,423 | ₩103,610 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,299 | ₩107,329 | ₩105,202 | ₩105,644 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,788 | ₩106,165 | ₩104,025 | ₩106,139 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,895 | ₩106,058 | ₩104,761 | ₩105,965 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩105,082 | ₩106,098 | ₩104,453 | ₩104,694 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,269 | ₩105,269 | ₩103,664 | ₩104,467 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩104,132 | ₩105,042 | ₩103,396 | ₩104,159 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩106,072 | ₩106,847 | ₩103,557 | ₩103,825 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,788 | ₩106,419 | ₩104,560 | ₩105,724 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,333 | ₩105,403 | ₩102,487 | ₩104,025 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,333 | ₩105,858 | ₩102,928 | ₩103,517 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩102,126 | ₩104,440 | ₩101,872 | ₩104,159 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,935 | ₩105,430 | ₩101,872 | ₩102,206 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,898 | ₩107,811 | ₩104,908 | ₩106,339 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩108,038 | ₩108,212 | ₩105,884 | ₩106,018 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,677 | ₩108,814 | ₩107,209 | ₩108,346 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,626 | ₩109,014 | ₩107,904 | ₩108,051 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,476 | ₩108,533 | ₩106,981 | ₩108,453 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,754 | ₩107,463 | ₩106,326 | ₩107,276 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,329 | ₩107,597 | ₩106,379 | ₩106,821 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,159 | ₩107,035 | ₩104,105 | ₩106,647 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,921 | ₩105,657 | ₩103,718 | ₩104,467 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩107,048 | ₩107,048 | ₩103,905 | ₩104,226 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,593 | ₩107,449 | ₩106,513 | ₩107,048 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,323 | ₩107,142 | ₩105,175 | ₩106,888 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,396 | ₩107,770 | ₩106,098 | ₩106,874 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,419 | ₩108,332 | ₩106,205 | ₩107,811 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,623 | ₩108,586 | ₩106,032 | ₩106,192 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,597 | ₩108,105 | ₩106,727 | ₩107,583 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,519 | ₩109,162 | ₩107,222 | ₩107,744 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,372 | ₩109,884 | ₩108,118 | ₩108,948 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,616 | ₩110,178 | ₩107,877 | ₩108,573 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,954 | ₩112,158 | ₩110,191 | ₩110,459 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,818 | ₩111,168 | ₩105,697 | ₩110,954 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,791 | ₩106,286 | ₩104,654 | ₩105,430 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,262 | ₩107,383 | ₩105,590 | ₩106,312 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩106,139 | ₩106,687 | ₩105,898 | ₩106,219 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,925 | ₩106,593 | ₩105,149 | ₩105,871 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,175 | ₩106,767 | ₩104,921 | ₩106,312 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,593 | ₩107,075 | ₩103,463 | ₩104,480 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,704 | ₩108,132 | ₩105,296 | ₩105,777 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,453 | ₩109,496 | ₩107,235 | ₩107,436 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,493 | ₩108,693 | ₩106,754 | ₩108,453 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,804 | ₩108,506 | ₩105,630 | ₩108,412 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,205 | ₩106,406 | ₩105,002 | ₩105,202 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩107,008 | ₩107,222 | ₩105,363 | ₩106,781 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩110,084 | ₩110,151 | ₩107,556 | ₩107,610 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,526 | ₩111,088 | ₩109,937 | ₩110,191 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,680 | ₩111,262 | ₩108,479 | ₩110,713 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩107,088 | ₩109,014 | ₩106,486 | ₩108,961 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩107,102 | ₩108,479 | ₩107,088 | ₩107,730 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,249 | ₩108,292 | ₩107,115 | ₩107,530 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,767 | ₩108,252 | ₩106,286 | ₩107,998 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,871 | ₩107,383 | ₩105,697 | ₩106,620 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,192 | ₩106,433 | ₩104,761 | ₩106,259 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,858 | ₩106,647 | ₩105,296 | ₩105,898 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,480 | ₩105,844 | ₩103,918 | ₩104,453 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,891 | ₩104,801 | ₩103,316 | ₩104,239 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,841 | ₩105,109 | ₩103,905 | ₩103,932 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,688 | ₩105,282 | ₩102,300 | ₩104,279 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩104,052 | ₩104,105 | ₩102,433 | ₩102,928 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,684 | ₩106,567 | ₩101,898 | ₩102,688 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩107,035 | ₩107,396 | ₩105,082 | ₩106,379 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,265 | ₩108,894 | ₩106,981 | ₩107,035 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,897 | ₩110,446 | ₩108,626 | ₩108,894 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,566 | ₩110,566 | ₩108,546 | ₩109,188 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,707 | ₩110,298 | ₩108,439 | ₩109,563 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,864 | ₩109,135 | ₩107,195 | ₩108,105 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩109,095 | ₩109,697 | ₩108,305 | ₩108,346 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,790 | ₩110,392 | ₩108,774 | ₩109,523 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,593 | ₩110,593 | ₩108,720 | ₩109,817 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,295 | ₩110,900 | ₩108,265 | ₩110,379 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,941 | ₩111,155 | ₩109,322 | ₩110,191 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,941 | ₩111,797 | ₩109,643 | ₩111,074 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩111,034 | ₩112,211 | ₩108,720 | ₩111,248 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,609 | ₩112,519 | ₩111,435 | ₩112,091 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,743 | ₩112,519 | ₩111,275 | ₩111,502 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,185 | ₩112,666 | ₩111,355 | ₩111,649 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,238 | ₩112,599 | ₩110,084 | ₩111,756 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,449 | ₩112,358 | ₩111,114 | ₩112,238 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,630 | ₩111,556 | ₩109,389 | ₩111,489 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,533 | ₩109,255 | ₩107,583 | ₩109,081 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,580 | ₩108,359 | ₩106,272 | ₩108,105 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩108,011 | ₩108,372 | ₩106,179 | ₩106,580 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,683 | ₩110,084 | ₩107,409 | ₩108,011 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,393 | ₩109,590 | ₩106,165 | ₩109,135 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,614 | ₩106,941 | ₩104,293 | ₩105,644 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,891 | ₩104,493 | ₩103,129 | ₩104,226 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,821 | ₩104,774 | ₩102,326 | ₩103,664 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩101,123 | ₩102,420 | ₩100,240 | ₩102,233 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,795 | ₩102,795 | ₩99,879 | ₩101,524 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,925 | ₩102,808 | ₩100,066 | ₩101,818 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,540 | ₩103,316 | ₩101,724 | ₩101,925 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,491 | ₩101,765 | ₩99,130 | ₩101,591 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,310 | ₩101,711 | ₩99,517 | ₩99,651 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,390 | ₩101,765 | ₩100,226 | ₩101,738 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,952 | ₩102,982 | ₩100,975 | ₩101,617 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,925 | ₩102,674 | ₩101,577 | ₩101,671 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩101,096 | ₩102,300 | ₩100,521 | ₩102,099 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,788 | ₩101,845 | ₩100,681 | ₩101,296 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,802 | ₩101,216 | ₩99,451 | ₩100,333 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,326 | ₩102,902 | ₩100,855 | ₩101,470 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,273 | ₩103,062 | ₩101,738 | ₩102,340 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,601 | ₩102,019 | ₩99,879 | ₩101,938 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,802 | ₩101,510 | ₩100,333 | ₩101,136 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩102,099 | ₩102,179 | ₩100,654 | ₩100,802 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,999 | ₩102,126 | ₩99,986 | ₩101,925 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩99,009 | ₩100,333 | ₩98,702 | ₩100,240 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩99,023 | ₩99,705 | ₩98,314 | ₩98,982 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,822 | ₩100,374 | ₩98,541 | ₩99,330 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,899 | ₩99,624 | ₩97,779 | ₩98,153 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩100,052 | ₩100,213 | ₩97,618 | ₩97,939 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩99,063 | ₩99,731 | ₩98,247 | ₩99,558 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,571 | ₩99,879 | ₩97,297 | ₩99,076 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,742 | ₩100,695 | ₩98,006 | ₩99,892 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,237 | ₩99,424 | ₩98,782 | ₩98,795 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,969 | ₩99,558 | ₩98,969 | ₩99,237 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,982 | ₩99,879 | ₩98,942 | ₩99,143 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩99,116 | ₩99,798 | ₩98,996 | ₩99,544 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,942 | ₩99,250 | ₩98,688 | ₩99,103 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,688 | ₩99,370 | ₩98,300 | ₩98,996 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,257 | ₩99,009 | ₩97,030 | ₩98,782 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩98,046 | ₩98,434 | ₩96,909 | ₩97,203 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩98,006 | ₩98,782 | ₩97,725 | ₩98,461 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,461 | ₩98,822 | ₩97,364 | ₩97,832 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,323 | ₩101,658 | ₩96,882 | ₩98,621 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,724 | ₩101,724 | ₩100,414 | ₩101,283 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,350 | ₩101,510 | ₩100,307 | ₩100,521 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,892 | ₩101,631 | ₩99,451 | ₩99,892 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,203 | ₩101,337 | ₩99,678 | ₩99,812 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,350 | ₩102,139 | ₩100,547 | ₩101,283 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩103,102 | ₩103,196 | ₩100,628 | ₩101,296 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,958 | ₩104,266 | ₩102,968 | ₩103,236 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,520 | ₩104,854 | ₩103,423 | ₩104,025 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,724 | ₩106,112 | ₩103,838 | ₩104,854 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩107,008 | ₩107,008 | ₩105,229 | ₩105,724 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,282 | ₩109,483 | ₩106,580 | ₩106,647 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩109,014 | ₩109,911 | ₩108,854 | ₩109,830 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,944 | ₩108,841 | ₩107,891 | ₩108,680 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,356 | ₩108,546 | ₩106,807 | ₩107,530 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,620 | ₩107,663 | ₩105,711 | ₩107,356 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,553 | ₩107,356 | ₩105,951 | ₩106,567 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩107,008 | ₩107,342 | ₩105,978 | ₩106,326 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,198 | ₩108,546 | ₩106,312 | ₩106,567 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,349 | ₩110,058 | ₩108,279 | ₩108,346 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩108,118 | ₩109,255 | ₩107,677 | ₩108,760 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,249 | ₩108,346 | ₩106,526 | ₩107,784 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,971 | ₩108,573 | ₩107,128 | ₩107,195 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,613 | ₩108,667 | ₩107,383 | ₩107,971 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩108,038 | ₩108,774 | ₩107,556 | ₩108,560 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,239 | ₩108,573 | ₩106,981 | ₩107,543 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,730 | ₩108,881 | ₩107,008 | ₩108,225 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,399 | ₩109,603 | ₩107,623 | ₩107,730 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩108,011 | ₩109,402 | ₩107,463 | ₩108,600 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩109,135 | ₩109,536 | ₩107,249 | ₩109,135 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,573 | ₩108,961 | ₩106,393 | ₩108,693 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,586 | ₩109,429 | ₩106,740 | ₩108,573 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,466 | ₩110,606 | ₩104,908 | ₩109,135 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩106,112 | ₩107,490 | ₩105,604 | ₩106,593 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,904 | ₩107,944 | ₩106,406 | ₩106,767 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,449 | ₩108,479 | ₩106,954 | ₩107,931 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩108,145 | ₩108,934 | ₩107,289 | ₩107,530 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,707 | ₩108,747 | ₩106,526 | ₩107,556 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,198 | ₩108,814 | ₩107,770 | ₩107,931 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,814 | ₩109,095 | ₩107,302 | ₩107,864 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,376 | ₩109,643 | ₩107,490 | ₩108,720 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,867 | ₩109,121 | ₩107,717 | ₩108,560 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩110,071 | ₩111,034 | ₩108,359 | ₩108,479 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,292 | ₩109,442 | ₩107,516 | ₩109,416 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,556 | ₩108,961 | ₩107,490 | ₩108,145 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,172 | ₩109,081 | ₩107,088 | ₩107,222 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,215 | ₩109,977 | ₩108,091 | ₩108,252 | -0.88% | 427.4만 |
|---|