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 | ₩97,790 | ₩98,753 | ₩97,510 | ₩98,605 | +0.83% | 505.2만 |
| 2026.10.08 | ₩97,082 | ₩98,325 | ₩96,841 | ₩98,044 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,149 | ₩97,416 | ₩96,267 | ₩96,788 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,879 | ₩97,269 | ₩95,385 | ₩97,202 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,171 | ₩96,133 | ₩94,569 | ₩95,545 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,344 | ₩96,080 | ₩94,997 | ₩95,425 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,155 | ₩94,476 | ₩92,885 | ₩94,289 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,211 | ₩95,385 | ₩94,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,195 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,605 | ₩94,770 | ₩92,083 | ₩94,476 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,219 | ₩93,286 | ₩91,883 | ₩92,738 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,885 | ₩93,473 | ₩91,843 | ₩93,286 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,690 | ₩94,743 | ₩92,939 | ₩92,966 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,892 | ₩95,892 | ₩94,302 | ₩94,436 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩96,026 | ₩97,015 | ₩95,679 | ₩96,307 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,547 | ₩96,801 | ₩95,786 | ₩96,026 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,911 | ₩97,911 | ₩96,454 | ₩96,628 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,857 | ₩98,565 | ₩97,322 | ₩98,405 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,761 | ₩98,218 | ₩96,748 | ₩97,175 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,699 | ₩98,953 | ₩96,614 | ₩96,881 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,958 | ₩101,305 | ₩98,940 | ₩99,113 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,960 | ₩101,960 | ₩100,517 | ₩100,904 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,786 | ₩102,535 | ₩100,704 | ₩100,784 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,588 | ₩102,989 | ₩100,797 | ₩101,826 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,172 | ₩102,909 | ₩100,851 | ₩102,749 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,572 | ₩102,294 | ₩100,837 | ₩101,198 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,492 | ₩102,414 | ₩101,105 | ₩102,027 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,907 | ₩101,907 | ₩99,848 | ₩100,918 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,252 | ₩101,880 | ₩100,811 | ₩101,425 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩101,051 | ₩101,733 | ₩100,316 | ₩101,158 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,577 | ₩103,577 | ₩101,532 | ₩102,174 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,909 | ₩103,363 | ₩102,468 | ₩103,123 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,203 | ₩104,125 | ₩102,949 | ₩103,818 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,350 | ₩103,724 | ₩102,896 | ₩103,163 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,147 | ₩103,497 | ₩101,733 | ₩103,350 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,515 | ₩106,223 | ₩101,840 | ₩101,973 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,822 | ₩106,798 | ₩105,141 | ₩105,194 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,384 | ₩106,798 | ₩104,940 | ₩106,130 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩107,052 | ₩108,001 | ₩105,689 | ₩105,809 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,288 | ₩105,903 | ₩104,793 | ₩105,863 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,515 | ₩106,023 | ₩105,221 | ₩105,809 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,528 | ₩106,183 | ₩105,061 | ₩105,555 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,791 | ₩105,101 | ₩103,791 | ₩105,047 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,214 | ₩104,085 | ₩102,214 | ₩103,791 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,831 | ₩104,286 | ₩102,094 | ₩102,735 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,495 | ₩104,513 | ₩101,679 | ₩104,339 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,219 | ₩104,406 | ₩102,161 | ₩102,869 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩104,005 | ₩104,125 | ₩102,361 | ₩103,176 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,617 | ₩104,165 | ₩102,174 | ₩103,911 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,326 | ₩105,248 | ₩102,802 | ₩103,831 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,499 | ₩105,528 | ₩104,085 | ₩104,513 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩108,028 | ₩108,028 | ₩104,085 | ₩104,553 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,907 | ₩108,001 | ₩104,820 | ₩105,248 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,883 | ₩110,353 | ₩107,253 | ₩107,359 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩109,003 | ₩109,672 | ₩107,426 | ₩107,867 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,589 | ₩109,672 | ₩108,201 | ₩109,150 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,437 | ₩108,616 | ₩106,264 | ₩107,947 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩106,090 | ₩107,386 | ₩105,916 | ₩107,172 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,780 | ₩105,288 | ₩104,219 | ₩105,208 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,916 | ₩106,972 | ₩104,620 | ₩105,141 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,282 | ₩108,936 | ₩105,154 | ₩105,275 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,317 | ₩108,108 | ₩106,157 | ₩106,892 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,172 | ₩107,653 | ₩105,435 | ₩105,916 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,573 | ₩108,642 | ₩106,958 | ₩107,146 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩107,052 | ₩108,442 | ₩107,052 | ₩107,560 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,609 | ₩107,253 | ₩105,609 | ₩106,999 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,598 | ₩106,811 | ₩105,168 | ₩105,609 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,854 | ₩108,148 | ₩106,317 | ₩106,411 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,843 | ₩110,527 | ₩107,694 | ₩107,814 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,538 | ₩109,912 | ₩106,985 | ₩107,413 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,506 | ₩110,059 | ₩106,945 | ₩109,538 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,493 | ₩107,667 | ₩106,010 | ₩106,517 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩109,057 | ₩109,204 | ₩107,132 | ₩107,319 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,139 | ₩110,393 | ₩108,923 | ₩109,565 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩110,032 | ₩110,647 | ₩109,591 | ₩109,899 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,511 | ₩110,767 | ₩108,429 | ₩109,257 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,255 | ₩109,244 | ₩107,386 | ₩108,883 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,996 | ₩107,627 | ₩105,168 | ₩107,359 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,457 | ₩105,675 | ₩103,136 | ₩105,328 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,524 | ₩105,074 | ₩102,762 | ₩103,457 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,780 | ₩106,036 | ₩103,337 | ₩103,524 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,210 | ₩107,239 | ₩105,114 | ₩105,555 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,700 | ₩106,076 | ₩103,938 | ₩106,050 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,807 | ₩105,970 | ₩104,673 | ₩105,876 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,994 | ₩106,010 | ₩104,366 | ₩104,606 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,181 | ₩105,181 | ₩103,577 | ₩104,379 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩104,045 | ₩104,954 | ₩103,310 | ₩104,072 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,983 | ₩106,758 | ₩103,470 | ₩103,738 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,700 | ₩106,330 | ₩104,473 | ₩105,635 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,245 | ₩105,315 | ₩102,401 | ₩103,938 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,245 | ₩105,769 | ₩102,842 | ₩103,430 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩102,040 | ₩104,352 | ₩101,786 | ₩104,072 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,847 | ₩105,341 | ₩101,786 | ₩102,120 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,809 | ₩107,720 | ₩104,820 | ₩106,250 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,947 | ₩108,121 | ₩105,796 | ₩105,929 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,587 | ₩108,723 | ₩107,119 | ₩108,255 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,536 | ₩108,923 | ₩107,814 | ₩107,961 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,386 | ₩108,442 | ₩106,892 | ₩108,362 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,664 | ₩107,373 | ₩106,237 | ₩107,186 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,239 | ₩107,506 | ₩106,290 | ₩106,731 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩104,072 | ₩106,945 | ₩104,018 | ₩106,558 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,833 | ₩105,569 | ₩103,631 | ₩104,379 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,958 | ₩106,958 | ₩103,818 | ₩104,139 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,504 | ₩107,359 | ₩106,424 | ₩106,958 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,234 | ₩107,052 | ₩105,087 | ₩106,798 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,306 | ₩107,680 | ₩106,010 | ₩106,785 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,330 | ₩108,242 | ₩106,117 | ₩107,720 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,533 | ₩108,495 | ₩105,943 | ₩106,103 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,506 | ₩108,014 | ₩106,638 | ₩107,493 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,429 | ₩109,070 | ₩107,132 | ₩107,653 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,282 | ₩109,792 | ₩108,028 | ₩108,856 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,525 | ₩110,086 | ₩107,787 | ₩108,482 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,861 | ₩112,064 | ₩110,099 | ₩110,367 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,729 | ₩111,075 | ₩105,609 | ₩110,861 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,702 | ₩106,197 | ₩104,566 | ₩105,341 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,172 | ₩107,293 | ₩105,502 | ₩106,223 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩106,050 | ₩106,598 | ₩105,809 | ₩106,130 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,836 | ₩106,504 | ₩105,061 | ₩105,782 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩105,087 | ₩106,678 | ₩104,833 | ₩106,223 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,504 | ₩106,985 | ₩103,377 | ₩104,392 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,613 | ₩108,041 | ₩105,208 | ₩105,689 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,362 | ₩109,404 | ₩107,146 | ₩107,346 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,402 | ₩108,602 | ₩106,664 | ₩108,362 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,716 | ₩108,415 | ₩105,542 | ₩108,322 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩106,117 | ₩106,317 | ₩104,914 | ₩105,114 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,918 | ₩107,132 | ₩105,275 | ₩106,691 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,992 | ₩110,059 | ₩107,466 | ₩107,520 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,433 | ₩110,995 | ₩109,845 | ₩110,099 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,589 | ₩111,168 | ₩108,389 | ₩110,620 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,999 | ₩108,923 | ₩106,397 | ₩108,870 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩107,012 | ₩108,389 | ₩106,999 | ₩107,640 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,159 | ₩108,201 | ₩107,025 | ₩107,440 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,678 | ₩108,161 | ₩106,197 | ₩107,907 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,782 | ₩107,293 | ₩105,609 | ₩106,531 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩106,103 | ₩106,344 | ₩104,673 | ₩106,170 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,769 | ₩106,558 | ₩105,208 | ₩105,809 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,392 | ₩105,756 | ₩103,831 | ₩104,366 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,804 | ₩104,713 | ₩103,230 | ₩104,152 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,753 | ₩105,021 | ₩103,818 | ₩103,844 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,602 | ₩105,194 | ₩102,214 | ₩104,192 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,965 | ₩104,018 | ₩102,348 | ₩102,842 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,595 | ₩106,477 | ₩101,813 | ₩102,602 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,945 | ₩107,306 | ₩104,994 | ₩106,290 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,175 | ₩108,803 | ₩106,892 | ₩106,945 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,805 | ₩110,353 | ₩108,536 | ₩108,803 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,473 | ₩110,473 | ₩108,455 | ₩109,097 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,616 | ₩110,206 | ₩108,348 | ₩109,471 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,774 | ₩109,043 | ₩107,106 | ₩108,014 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩109,003 | ₩109,605 | ₩108,215 | ₩108,255 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,698 | ₩110,300 | ₩108,683 | ₩109,431 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,500 | ₩110,500 | ₩108,629 | ₩109,725 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,204 | ₩110,808 | ₩108,175 | ₩110,286 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,848 | ₩111,061 | ₩109,231 | ₩110,099 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,848 | ₩111,703 | ₩109,551 | ₩110,981 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,941 | ₩112,117 | ₩108,629 | ₩111,155 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,516 | ₩112,425 | ₩111,342 | ₩111,997 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,650 | ₩112,425 | ₩111,182 | ₩111,409 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩112,091 | ₩112,572 | ₩111,262 | ₩111,556 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,144 | ₩112,505 | ₩109,992 | ₩111,663 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,356 | ₩112,264 | ₩111,021 | ₩112,144 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,538 | ₩111,462 | ₩109,297 | ₩111,396 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,442 | ₩109,164 | ₩107,493 | ₩108,990 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,491 | ₩108,268 | ₩106,183 | ₩108,014 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,921 | ₩108,282 | ₩106,090 | ₩106,491 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,591 | ₩109,992 | ₩107,319 | ₩107,921 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,304 | ₩109,498 | ₩106,076 | ₩109,043 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,526 | ₩106,852 | ₩104,205 | ₩105,555 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,804 | ₩104,406 | ₩103,043 | ₩104,139 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,735 | ₩104,686 | ₩102,241 | ₩103,577 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩101,038 | ₩102,334 | ₩100,156 | ₩102,147 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,708 | ₩102,708 | ₩99,795 | ₩101,439 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,840 | ₩102,722 | ₩99,982 | ₩101,733 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,455 | ₩103,230 | ₩101,639 | ₩101,840 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,407 | ₩101,679 | ₩99,047 | ₩101,506 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,225 | ₩101,626 | ₩99,434 | ₩99,568 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,305 | ₩101,679 | ₩100,142 | ₩101,653 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,867 | ₩102,896 | ₩100,891 | ₩101,532 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,840 | ₩102,588 | ₩101,492 | ₩101,586 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩101,011 | ₩102,214 | ₩100,436 | ₩102,014 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,704 | ₩101,760 | ₩100,597 | ₩101,212 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,717 | ₩101,131 | ₩99,367 | ₩100,249 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,241 | ₩102,815 | ₩100,771 | ₩101,385 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,187 | ₩102,976 | ₩101,653 | ₩102,254 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,517 | ₩101,933 | ₩99,795 | ₩101,853 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,717 | ₩101,425 | ₩100,249 | ₩101,051 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩102,014 | ₩102,094 | ₩100,570 | ₩100,717 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,915 | ₩102,040 | ₩99,902 | ₩101,840 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,926 | ₩100,249 | ₩98,619 | ₩100,156 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,940 | ₩99,621 | ₩98,231 | ₩98,900 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,739 | ₩100,289 | ₩98,458 | ₩99,247 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,817 | ₩99,541 | ₩97,697 | ₩98,071 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,969 | ₩100,129 | ₩97,536 | ₩97,857 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,980 | ₩99,648 | ₩98,164 | ₩99,474 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,488 | ₩99,795 | ₩97,216 | ₩98,993 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,659 | ₩100,610 | ₩97,924 | ₩99,808 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,153 | ₩99,341 | ₩98,699 | ₩98,712 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,886 | ₩99,474 | ₩98,886 | ₩99,153 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,900 | ₩99,795 | ₩98,859 | ₩99,060 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩99,033 | ₩99,715 | ₩98,913 | ₩99,461 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,859 | ₩99,167 | ₩98,605 | ₩99,020 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,605 | ₩99,287 | ₩98,218 | ₩98,913 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,175 | ₩98,926 | ₩96,948 | ₩98,699 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,964 | ₩98,352 | ₩96,828 | ₩97,122 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,924 | ₩98,699 | ₩97,643 | ₩98,378 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,378 | ₩98,739 | ₩97,282 | ₩97,750 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,238 | ₩101,572 | ₩96,801 | ₩98,539 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,639 | ₩101,639 | ₩100,330 | ₩101,198 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,265 | ₩101,425 | ₩100,223 | ₩100,436 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,808 | ₩101,546 | ₩99,367 | ₩99,808 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩101,118 | ₩101,252 | ₩99,594 | ₩99,728 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,265 | ₩102,054 | ₩100,463 | ₩101,198 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩103,016 | ₩103,109 | ₩100,543 | ₩101,212 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,871 | ₩104,179 | ₩102,882 | ₩103,150 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,433 | ₩104,767 | ₩103,337 | ₩103,938 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,635 | ₩106,023 | ₩103,751 | ₩104,767 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,918 | ₩106,918 | ₩105,141 | ₩105,635 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,190 | ₩109,391 | ₩106,491 | ₩106,558 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,923 | ₩109,819 | ₩108,763 | ₩109,738 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,854 | ₩108,749 | ₩107,800 | ₩108,589 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,266 | ₩108,455 | ₩106,718 | ₩107,440 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,531 | ₩107,573 | ₩105,622 | ₩107,266 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,464 | ₩107,266 | ₩105,863 | ₩106,477 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,918 | ₩107,253 | ₩105,889 | ₩106,237 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩108,108 | ₩108,455 | ₩106,223 | ₩106,477 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,257 | ₩109,966 | ₩108,188 | ₩108,255 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩108,028 | ₩109,164 | ₩107,587 | ₩108,669 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,159 | ₩108,255 | ₩106,437 | ₩107,694 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,881 | ₩108,482 | ₩107,039 | ₩107,106 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,522 | ₩108,576 | ₩107,293 | ₩107,881 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,947 | ₩108,683 | ₩107,466 | ₩108,469 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,148 | ₩108,482 | ₩106,892 | ₩107,453 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,640 | ₩108,789 | ₩106,918 | ₩108,135 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,308 | ₩109,511 | ₩107,533 | ₩107,640 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,921 | ₩109,311 | ₩107,373 | ₩108,509 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩109,043 | ₩109,444 | ₩107,159 | ₩109,043 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,482 | ₩108,870 | ₩106,304 | ₩108,602 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,495 | ₩109,337 | ₩106,651 | ₩108,482 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,375 | ₩110,514 | ₩104,820 | ₩109,043 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩106,023 | ₩107,400 | ₩105,515 | ₩106,504 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,814 | ₩107,854 | ₩106,317 | ₩106,678 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,359 | ₩108,389 | ₩106,865 | ₩107,841 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩108,054 | ₩108,843 | ₩107,199 | ₩107,440 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,616 | ₩108,656 | ₩106,437 | ₩107,466 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩108,108 | ₩108,723 | ₩107,680 | ₩107,841 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,723 | ₩109,003 | ₩107,212 | ₩107,774 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,284 | ₩109,551 | ₩107,400 | ₩108,629 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,776 | ₩109,030 | ₩107,627 | ₩108,469 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,979 | ₩110,941 | ₩108,268 | ₩108,389 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,201 | ₩109,351 | ₩107,426 | ₩109,324 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,466 | ₩108,870 | ₩107,400 | ₩108,054 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩108,081 | ₩108,990 | ₩106,999 | ₩107,132 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩109,124 | ₩109,885 | ₩108,001 | ₩108,161 | -0.88% | 427.4만 |
|---|