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 | ₩97,778 | ₩98,740 | ₩97,497 | ₩98,593 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,070 | ₩98,312 | ₩96,829 | ₩98,032 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,136 | ₩97,404 | ₩96,254 | ₩96,776 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,867 | ₩97,257 | ₩95,372 | ₩97,190 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,159 | ₩96,121 | ₩94,557 | ₩95,533 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,332 | ₩96,067 | ₩94,985 | ₩95,413 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,143 | ₩94,464 | ₩92,874 | ₩94,277 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,199 | ₩95,372 | ₩94,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,183 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,593 | ₩94,758 | ₩92,072 | ₩94,464 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,208 | ₩93,274 | ₩91,871 | ₩92,727 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,874 | ₩93,462 | ₩91,831 | ₩93,274 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,678 | ₩94,731 | ₩92,927 | ₩92,954 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,880 | ₩95,880 | ₩94,290 | ₩94,424 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩96,014 | ₩97,003 | ₩95,666 | ₩96,294 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,535 | ₩96,789 | ₩95,773 | ₩96,014 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,898 | ₩97,898 | ₩96,441 | ₩96,615 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,845 | ₩98,553 | ₩97,310 | ₩98,393 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,749 | ₩98,205 | ₩96,735 | ₩97,163 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,686 | ₩98,940 | ₩96,602 | ₩96,869 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,945 | ₩101,292 | ₩98,927 | ₩99,101 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,947 | ₩101,947 | ₩100,504 | ₩100,891 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,773 | ₩102,522 | ₩100,691 | ₩100,771 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,575 | ₩102,976 | ₩100,784 | ₩101,813 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,159 | ₩102,896 | ₩100,838 | ₩102,736 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,560 | ₩102,281 | ₩100,825 | ₩101,185 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,479 | ₩102,401 | ₩101,092 | ₩102,014 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,894 | ₩101,894 | ₩99,836 | ₩100,905 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,239 | ₩101,867 | ₩100,798 | ₩101,413 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩101,038 | ₩101,720 | ₩100,303 | ₩101,145 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,564 | ₩103,564 | ₩101,519 | ₩102,161 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,896 | ₩103,350 | ₩102,455 | ₩103,110 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,190 | ₩104,112 | ₩102,936 | ₩103,805 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,337 | ₩103,711 | ₩102,883 | ₩103,150 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,134 | ₩103,484 | ₩101,720 | ₩103,337 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,502 | ₩106,210 | ₩101,827 | ₩101,960 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,809 | ₩106,785 | ₩105,128 | ₩105,181 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,370 | ₩106,785 | ₩104,927 | ₩106,116 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩107,038 | ₩107,987 | ₩105,675 | ₩105,796 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,275 | ₩105,889 | ₩104,780 | ₩105,849 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,502 | ₩106,009 | ₩105,208 | ₩105,796 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,515 | ₩106,170 | ₩105,047 | ₩105,542 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,778 | ₩105,087 | ₩103,778 | ₩105,034 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,201 | ₩104,072 | ₩102,201 | ₩103,778 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,818 | ₩104,272 | ₩102,081 | ₩102,722 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,482 | ₩104,499 | ₩101,666 | ₩104,326 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,205 | ₩104,393 | ₩102,148 | ₩102,856 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩103,992 | ₩104,112 | ₩102,348 | ₩103,163 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,604 | ₩104,152 | ₩102,161 | ₩103,898 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,312 | ₩105,234 | ₩102,789 | ₩103,818 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,486 | ₩105,515 | ₩104,072 | ₩104,499 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩108,014 | ₩108,014 | ₩104,072 | ₩104,540 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,894 | ₩107,987 | ₩104,807 | ₩105,234 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,869 | ₩110,339 | ₩107,239 | ₩107,346 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩108,989 | ₩109,658 | ₩107,413 | ₩107,854 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,575 | ₩109,658 | ₩108,188 | ₩109,136 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,424 | ₩108,602 | ₩106,250 | ₩107,934 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,076 | ₩107,373 | ₩105,903 | ₩107,159 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,767 | ₩105,275 | ₩104,205 | ₩105,194 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,903 | ₩106,958 | ₩104,606 | ₩105,128 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,268 | ₩108,923 | ₩105,141 | ₩105,261 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,303 | ₩108,094 | ₩106,143 | ₩106,878 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,159 | ₩107,640 | ₩105,421 | ₩105,903 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,560 | ₩108,629 | ₩106,945 | ₩107,132 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩107,038 | ₩108,428 | ₩107,038 | ₩107,546 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,595 | ₩107,239 | ₩105,595 | ₩106,985 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,584 | ₩106,798 | ₩105,154 | ₩105,595 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,840 | ₩108,134 | ₩106,303 | ₩106,397 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,829 | ₩110,513 | ₩107,680 | ₩107,800 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,524 | ₩109,898 | ₩106,972 | ₩107,399 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,493 | ₩110,045 | ₩106,932 | ₩109,524 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,479 | ₩107,653 | ₩105,996 | ₩106,504 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩109,043 | ₩109,190 | ₩107,119 | ₩107,306 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,125 | ₩110,379 | ₩108,909 | ₩109,551 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩110,018 | ₩110,633 | ₩109,577 | ₩109,885 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,497 | ₩110,753 | ₩108,415 | ₩109,243 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,241 | ₩109,230 | ₩107,373 | ₩108,869 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,983 | ₩107,613 | ₩105,154 | ₩107,346 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,444 | ₩105,662 | ₩103,123 | ₩105,315 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,511 | ₩105,061 | ₩102,749 | ₩103,444 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,767 | ₩106,023 | ₩103,323 | ₩103,511 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,197 | ₩107,226 | ₩105,101 | ₩105,542 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,687 | ₩106,063 | ₩103,925 | ₩106,036 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,793 | ₩105,956 | ₩104,660 | ₩105,862 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,981 | ₩105,996 | ₩104,352 | ₩104,593 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,168 | ₩105,168 | ₩103,564 | ₩104,366 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩104,032 | ₩104,940 | ₩103,297 | ₩104,058 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,969 | ₩106,744 | ₩103,457 | ₩103,724 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,687 | ₩106,317 | ₩104,459 | ₩105,622 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,232 | ₩105,301 | ₩102,388 | ₩103,925 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,232 | ₩105,756 | ₩102,829 | ₩103,417 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩102,027 | ₩104,339 | ₩101,773 | ₩104,058 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,834 | ₩105,328 | ₩101,773 | ₩102,107 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,796 | ₩107,707 | ₩104,807 | ₩106,237 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,934 | ₩108,107 | ₩105,782 | ₩105,916 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,573 | ₩108,709 | ₩107,105 | ₩108,241 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,522 | ₩108,909 | ₩107,800 | ₩107,947 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,373 | ₩108,428 | ₩106,878 | ₩108,348 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,651 | ₩107,359 | ₩106,223 | ₩107,172 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,226 | ₩107,493 | ₩106,277 | ₩106,718 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,058 | ₩106,932 | ₩104,005 | ₩106,544 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,820 | ₩105,555 | ₩103,617 | ₩104,366 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,945 | ₩106,945 | ₩103,805 | ₩104,125 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,491 | ₩107,346 | ₩106,410 | ₩106,945 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,221 | ₩107,038 | ₩105,074 | ₩106,785 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,292 | ₩107,666 | ₩105,996 | ₩106,771 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,317 | ₩108,228 | ₩106,103 | ₩107,707 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,520 | ₩108,482 | ₩105,929 | ₩106,090 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,493 | ₩108,001 | ₩106,624 | ₩107,479 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,415 | ₩109,056 | ₩107,119 | ₩107,640 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,268 | ₩109,778 | ₩108,014 | ₩108,842 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,511 | ₩110,072 | ₩107,773 | ₩108,468 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,847 | ₩112,050 | ₩110,085 | ₩110,352 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,715 | ₩111,061 | ₩105,595 | ₩110,847 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,689 | ₩106,183 | ₩104,553 | ₩105,328 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,159 | ₩107,279 | ₩105,488 | ₩106,210 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩106,036 | ₩106,584 | ₩105,796 | ₩106,116 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,822 | ₩106,491 | ₩105,047 | ₩105,769 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,074 | ₩106,664 | ₩104,820 | ₩106,210 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,491 | ₩106,972 | ₩103,364 | ₩104,379 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,600 | ₩108,027 | ₩105,194 | ₩105,675 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,348 | ₩109,390 | ₩107,132 | ₩107,332 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,388 | ₩108,589 | ₩106,651 | ₩108,348 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,702 | ₩108,401 | ₩105,528 | ₩108,308 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,103 | ₩106,303 | ₩104,900 | ₩105,101 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,905 | ₩107,119 | ₩105,261 | ₩106,678 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,978 | ₩110,045 | ₩107,453 | ₩107,506 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,419 | ₩110,981 | ₩109,831 | ₩110,085 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,575 | ₩111,154 | ₩108,375 | ₩110,606 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,985 | ₩108,909 | ₩106,384 | ₩108,856 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩106,998 | ₩108,375 | ₩106,985 | ₩107,626 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,145 | ₩108,188 | ₩107,012 | ₩107,426 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,664 | ₩108,148 | ₩106,183 | ₩107,894 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,769 | ₩107,279 | ₩105,595 | ₩106,517 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,090 | ₩106,330 | ₩104,660 | ₩106,156 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,756 | ₩106,544 | ₩105,194 | ₩105,796 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,379 | ₩105,742 | ₩103,818 | ₩104,352 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,791 | ₩104,700 | ₩103,217 | ₩104,139 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,740 | ₩105,007 | ₩103,805 | ₩103,831 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,589 | ₩105,181 | ₩102,201 | ₩104,179 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,952 | ₩104,005 | ₩102,335 | ₩102,829 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,582 | ₩106,464 | ₩101,800 | ₩102,589 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,932 | ₩107,292 | ₩104,981 | ₩106,277 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,161 | ₩108,789 | ₩106,878 | ₩106,932 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,791 | ₩110,339 | ₩108,522 | ₩108,789 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,459 | ₩110,459 | ₩108,442 | ₩109,083 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,602 | ₩110,192 | ₩108,335 | ₩109,457 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,760 | ₩109,030 | ₩107,092 | ₩108,001 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩108,989 | ₩109,591 | ₩108,201 | ₩108,241 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,684 | ₩110,286 | ₩108,669 | ₩109,417 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,486 | ₩110,486 | ₩108,615 | ₩109,711 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,190 | ₩110,793 | ₩108,161 | ₩110,272 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,834 | ₩111,047 | ₩109,217 | ₩110,085 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,834 | ₩111,689 | ₩109,537 | ₩110,967 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,927 | ₩112,103 | ₩108,615 | ₩111,141 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,502 | ₩112,410 | ₩111,328 | ₩111,983 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,635 | ₩112,410 | ₩111,168 | ₩111,395 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,076 | ₩112,557 | ₩111,248 | ₩111,542 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,130 | ₩112,491 | ₩109,978 | ₩111,649 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,341 | ₩112,250 | ₩111,007 | ₩112,130 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,524 | ₩111,448 | ₩109,283 | ₩111,381 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,428 | ₩109,150 | ₩107,479 | ₩108,976 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,477 | ₩108,254 | ₩106,170 | ₩108,001 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,907 | ₩108,268 | ₩106,076 | ₩106,477 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,577 | ₩109,978 | ₩107,306 | ₩107,907 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,290 | ₩109,484 | ₩106,063 | ₩109,030 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,513 | ₩106,838 | ₩104,192 | ₩105,542 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,791 | ₩104,393 | ₩103,029 | ₩104,125 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,722 | ₩104,673 | ₩102,228 | ₩103,564 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩101,025 | ₩102,321 | ₩100,143 | ₩102,134 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,695 | ₩102,695 | ₩99,782 | ₩101,426 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,827 | ₩102,709 | ₩99,969 | ₩101,720 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,442 | ₩103,217 | ₩101,626 | ₩101,827 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,395 | ₩101,666 | ₩99,034 | ₩101,493 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,212 | ₩101,613 | ₩99,421 | ₩99,555 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,292 | ₩101,666 | ₩100,130 | ₩101,640 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,854 | ₩102,883 | ₩100,878 | ₩101,519 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,827 | ₩102,575 | ₩101,479 | ₩101,573 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩100,998 | ₩102,201 | ₩100,424 | ₩102,001 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,691 | ₩101,747 | ₩100,584 | ₩101,199 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,704 | ₩101,119 | ₩99,355 | ₩100,237 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,228 | ₩102,802 | ₩100,758 | ₩101,372 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,174 | ₩102,963 | ₩101,640 | ₩102,241 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,504 | ₩101,920 | ₩99,782 | ₩101,840 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,704 | ₩101,413 | ₩100,237 | ₩101,038 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩102,001 | ₩102,081 | ₩100,557 | ₩100,704 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,903 | ₩102,027 | ₩99,889 | ₩101,827 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,914 | ₩100,237 | ₩98,606 | ₩100,143 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,927 | ₩99,609 | ₩98,219 | ₩98,887 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,727 | ₩100,277 | ₩98,446 | ₩99,234 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,805 | ₩99,528 | ₩97,684 | ₩98,058 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,956 | ₩100,116 | ₩97,524 | ₩97,845 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,967 | ₩99,635 | ₩98,152 | ₩99,462 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,475 | ₩99,782 | ₩97,203 | ₩98,980 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,646 | ₩100,597 | ₩97,911 | ₩99,796 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,141 | ₩99,328 | ₩98,686 | ₩98,700 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,874 | ₩99,462 | ₩98,874 | ₩99,141 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,887 | ₩99,782 | ₩98,847 | ₩99,047 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩99,021 | ₩99,702 | ₩98,900 | ₩99,448 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,847 | ₩99,154 | ₩98,593 | ₩99,007 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,593 | ₩99,274 | ₩98,205 | ₩98,900 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,163 | ₩98,914 | ₩96,936 | ₩98,686 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,952 | ₩98,339 | ₩96,816 | ₩97,110 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,911 | ₩98,686 | ₩97,631 | ₩98,366 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,366 | ₩98,727 | ₩97,270 | ₩97,738 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,225 | ₩101,560 | ₩96,789 | ₩98,526 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,626 | ₩101,626 | ₩100,317 | ₩101,185 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,252 | ₩101,413 | ₩100,210 | ₩100,424 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,796 | ₩101,533 | ₩99,355 | ₩99,796 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,105 | ₩101,239 | ₩99,582 | ₩99,715 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,252 | ₩102,041 | ₩100,450 | ₩101,185 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩103,003 | ₩103,096 | ₩100,531 | ₩101,199 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,858 | ₩104,165 | ₩102,869 | ₩103,136 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,419 | ₩104,753 | ₩103,323 | ₩103,925 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,622 | ₩106,009 | ₩103,738 | ₩104,753 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,905 | ₩106,905 | ₩105,128 | ₩105,622 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,177 | ₩109,377 | ₩106,477 | ₩106,544 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,909 | ₩109,805 | ₩108,749 | ₩109,724 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,840 | ₩108,736 | ₩107,787 | ₩108,575 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,252 | ₩108,442 | ₩106,704 | ₩107,426 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,517 | ₩107,560 | ₩105,609 | ₩107,252 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,450 | ₩107,252 | ₩105,849 | ₩106,464 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,905 | ₩107,239 | ₩105,876 | ₩106,223 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,094 | ₩108,442 | ₩106,210 | ₩106,464 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,243 | ₩109,952 | ₩108,174 | ₩108,241 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩108,014 | ₩109,150 | ₩107,573 | ₩108,655 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,145 | ₩108,241 | ₩106,424 | ₩107,680 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,867 | ₩108,468 | ₩107,025 | ₩107,092 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,508 | ₩108,562 | ₩107,279 | ₩107,867 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,934 | ₩108,669 | ₩107,453 | ₩108,455 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,134 | ₩108,468 | ₩106,878 | ₩107,439 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,626 | ₩108,776 | ₩106,905 | ₩108,121 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,295 | ₩109,497 | ₩107,520 | ₩107,626 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,907 | ₩109,297 | ₩107,359 | ₩108,495 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩109,030 | ₩109,430 | ₩107,145 | ₩109,030 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,468 | ₩108,856 | ₩106,290 | ₩108,589 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,482 | ₩109,324 | ₩106,638 | ₩108,468 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,361 | ₩110,499 | ₩104,807 | ₩109,030 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩106,009 | ₩107,386 | ₩105,502 | ₩106,491 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,800 | ₩107,840 | ₩106,303 | ₩106,664 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,346 | ₩108,375 | ₩106,851 | ₩107,827 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩108,041 | ₩108,829 | ₩107,185 | ₩107,426 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,602 | ₩108,642 | ₩106,424 | ₩107,453 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,094 | ₩108,709 | ₩107,666 | ₩107,827 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,709 | ₩108,989 | ₩107,199 | ₩107,760 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,270 | ₩109,537 | ₩107,386 | ₩108,615 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,762 | ₩109,016 | ₩107,613 | ₩108,455 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,965 | ₩110,927 | ₩108,254 | ₩108,375 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,188 | ₩109,337 | ₩107,413 | ₩109,310 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,453 | ₩108,856 | ₩107,386 | ₩108,041 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,067 | ₩108,976 | ₩106,985 | ₩107,119 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,110 | ₩109,871 | ₩107,987 | ₩108,148 | -0.88% | 427.4만 |
|---|