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 | ₩97,667 | ₩98,628 | ₩97,386 | ₩98,481 | +0.83% | 505.2만 |
| 2026.10.08 | ₩96,959 | ₩98,200 | ₩96,719 | ₩97,920 | +0.99% | 692.1만 |
| 2026.10.07 | ₩97,026 | ₩97,293 | ₩96,145 | ₩96,665 | -0.37% | 468.2만 |
| 2026.10.06 | ₩95,758 | ₩97,146 | ₩95,264 | ₩97,079 | +1.38% | 939.2만 |
| 2026.10.05 | ₩95,050 | ₩96,011 | ₩94,450 | ₩95,424 | +0.39% | 448.7만 |
| 2026.10.02 | ₩95,224 | ₩95,958 | ₩94,877 | ₩95,304 | +0.08% | 460.1만 |
| 2026.10.01 | ₩94,036 | ₩94,356 | ₩92,768 | ₩94,169 | +0.14% | 408.6만 |
| 2026.09.30 | ₩95,090 | ₩95,264 | ₩94,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,076 |
| -1.07% |
| 538.8만 |
| 2026.09.29 | ₩92,488 | ₩94,650 | ₩91,967 | ₩94,356 | +2.02% | 656.2만 |
|---|
| 2026.09.28 | ₩93,102 | ₩93,168 | ₩91,767 | ₩92,621 | -0.52% | 608.3만 |
|---|
| 2026.09.25 | ₩92,768 | ₩93,355 | ₩91,727 | ₩93,168 | +0.43% | 747.8만 |
|---|
| 2026.09.24 | ₩94,570 | ₩94,623 | ₩92,821 | ₩92,848 | -1.82% | 660.1만 |
|---|
| 2026.09.23 | ₩95,771 | ₩95,771 | ₩94,183 | ₩94,316 | -1.52% | 440.9만 |
|---|
| 2026.09.22 | ₩95,905 | ₩96,892 | ₩95,558 | ₩96,185 | +0.29% | 505.7만 |
|---|
| 2026.09.21 | ₩96,425 | ₩96,679 | ₩95,664 | ₩95,905 | -0.54% | 439.7만 |
|---|
| 2026.09.18 | ₩97,787 | ₩97,787 | ₩96,332 | ₩96,505 | -1.31% | 901만 |
|---|
| 2026.09.17 | ₩97,733 | ₩98,441 | ₩97,199 | ₩98,281 | +0.56% | 531.6만 |
|---|
| 2026.09.16 | ₩96,639 | ₩98,094 | ₩96,625 | ₩97,053 | +0.43% | 767.8만 |
|---|
| 2026.09.15 | ₩98,574 | ₩98,828 | ₩96,492 | ₩96,759 | -1.84% | 680.6만 |
|---|
| 2026.09.14 | ₩100,830 | ₩101,177 | ₩98,815 | ₩98,988 | -1.83% | 696.8만 |
|---|
| 2026.09.11 | ₩101,831 | ₩101,831 | ₩100,390 | ₩100,777 | -1.04% | 540.4만 |
|---|
| 2026.09.10 | ₩101,658 | ₩102,405 | ₩100,576 | ₩100,657 | -0.98% | 781.9만 |
|---|
| 2026.09.09 | ₩102,458 | ₩102,859 | ₩100,670 | ₩101,698 | -0.74% | 516.1만 |
|---|
| 2026.09.08 | ₩101,044 | ₩102,779 | ₩100,723 | ₩102,619 | +1.56% | 743.1만 |
|---|
| 2026.09.04 | ₩101,444 | ₩102,165 | ₩100,710 | ₩101,070 | -0.37% | 361.5만 |
|---|
| 2026.09.03 | ₩101,364 | ₩102,285 | ₩100,977 | ₩101,898 | +0.53% | 341.9만 |
|---|
| 2026.09.02 | ₩101,778 | ₩101,778 | ₩99,722 | ₩100,790 | -0.97% | 569.7만 |
|---|
| 2026.09.01 | ₩101,124 | ₩101,751 | ₩100,683 | ₩101,297 | +0.17% | 756.1만 |
|---|
| 2026.08.31 | ₩100,923 | ₩101,604 | ₩100,189 | ₩101,030 | +0.11% | 669.8만 |
|---|
| 2026.08.28 | ₩103,446 | ₩103,446 | ₩101,404 | ₩102,045 | -1.35% | 452.2만 |
|---|
| 2026.08.27 | ₩102,779 | ₩103,233 | ₩102,338 | ₩102,992 | +0.21% | 439만 |
|---|
| 2026.08.26 | ₩103,072 | ₩103,993 | ₩102,819 | ₩103,686 | +0.60% | 455.5만 |
|---|
| 2026.08.25 | ₩103,219 | ₩103,593 | ₩102,765 | ₩103,032 | -0.18% | 402.5만 |
|---|
| 2026.08.24 | ₩102,018 | ₩103,366 | ₩101,604 | ₩103,219 | +1.18% | 547.5만 |
|---|
| 2026.08.21 | ₩105,382 | ₩106,089 | ₩101,711 | ₩101,844 | -3.36% | 676.1만 |
|---|
| 2026.08.20 | ₩105,689 | ₩106,663 | ₩105,008 | ₩105,061 | -0.59% | 524.8만 |
|---|
| 2026.08.19 | ₩106,249 | ₩106,663 | ₩104,808 | ₩105,996 | -0.24% | 501.3만 |
|---|
| 2026.08.18 | ₩106,917 | ₩107,864 | ₩105,555 | ₩105,675 | -1.16% | 563.4만 |
|---|
| 2026.08.17 | ₩105,155 | ₩105,769 | ₩104,661 | ₩105,729 | +0.55% | 284.9만 |
|---|
| 2026.08.14 | ₩105,382 | ₩105,889 | ₩105,088 | ₩105,675 | +0.28% | 258.1만 |
|---|
| 2026.08.13 | ₩105,395 | ₩106,049 | ₩104,928 | ₩105,422 | +0.03% | 384.5만 |
|---|
| 2026.08.12 | ₩103,660 | ₩104,968 | ₩103,660 | ₩104,914 | +1.21% | 341.8만 |
|---|
| 2026.08.11 | ₩102,085 | ₩103,953 | ₩102,085 | ₩103,660 | +1.54% | 371만 |
|---|
| 2026.08.10 | ₩103,700 | ₩104,154 | ₩101,965 | ₩102,605 | -1.06% | 434.6만 |
|---|
| 2026.08.07 | ₩102,365 | ₩104,381 | ₩101,551 | ₩104,207 | +1.80% | 508.3만 |
|---|
| 2026.08.06 | ₩104,087 | ₩104,274 | ₩102,031 | ₩102,739 | -1.30% | 538만 |
|---|
| 2026.08.05 | ₩103,873 | ₩103,993 | ₩102,232 | ₩103,046 | -0.80% | 596.8만 |
|---|
| 2026.08.04 | ₩103,486 | ₩104,034 | ₩102,045 | ₩103,780 | +0.28% | 467.6만 |
|---|
| 2026.08.03 | ₩104,194 | ₩105,115 | ₩102,672 | ₩103,700 | -0.47% | 517.8만 |
|---|
| 2026.07.31 | ₩104,367 | ₩105,395 | ₩103,953 | ₩104,381 | +0.01% | 700.4만 |
|---|
| 2026.07.30 | ₩107,891 | ₩107,891 | ₩103,953 | ₩104,421 | -3.22% | 717.1만 |
|---|
| 2026.07.29 | ₩107,771 | ₩107,864 | ₩104,688 | ₩105,115 | -2.46% | 646만 |
|---|
| 2026.07.28 | ₩108,745 | ₩110,214 | ₩107,117 | ₩107,224 | -1.40% | 441.7만 |
|---|
| 2026.07.27 | ₩108,865 | ₩109,533 | ₩107,290 | ₩107,731 | -1.04% | 341.5만 |
|---|
| 2026.07.24 | ₩108,452 | ₩109,533 | ₩108,065 | ₩109,012 | +0.52% | 323.6만 |
|---|
| 2026.07.23 | ₩106,303 | ₩108,478 | ₩106,129 | ₩107,811 | +1.42% | 516.6만 |
|---|
| 2026.07.22 | ₩105,956 | ₩107,250 | ₩105,782 | ₩107,037 | +1.02% | 371.5만 |
|---|
| 2026.07.21 | ₩104,648 | ₩105,155 | ₩104,087 | ₩105,075 | +0.41% | 402.4만 |
|---|
| 2026.07.20 | ₩105,782 | ₩106,837 | ₩104,487 | ₩105,008 | -0.73% | 415.1만 |
|---|
| 2026.07.17 | ₩108,145 | ₩108,799 | ₩105,021 | ₩105,141 | -2.78% | 559.3만 |
|---|
| 2026.07.16 | ₩106,183 | ₩107,971 | ₩106,022 | ₩106,757 | +0.54% | 633.4만 |
|---|
| 2026.07.15 | ₩107,037 | ₩107,517 | ₩105,302 | ₩105,782 | -1.17% | 713만 |
|---|
| 2026.07.14 | ₩107,437 | ₩108,505 | ₩106,823 | ₩107,010 | -0.40% | 448.9만 |
|---|
| 2026.07.13 | ₩106,917 | ₩108,305 | ₩106,917 | ₩107,424 | +0.47% | 447.7만 |
|---|
| 2026.07.10 | ₩105,475 | ₩107,117 | ₩105,475 | ₩106,863 | +1.32% | 353.8만 |
|---|
| 2026.07.09 | ₩106,463 | ₩106,676 | ₩105,035 | ₩105,475 | -0.93% | 501.3만 |
|---|
| 2026.07.08 | ₩107,718 | ₩108,011 | ₩106,183 | ₩106,276 | -1.34% | 436.5만 |
|---|
| 2026.07.07 | ₩108,705 | ₩110,387 | ₩107,557 | ₩107,678 | -0.95% | 445.2만 |
|---|
| 2026.07.06 | ₩109,399 | ₩109,773 | ₩106,850 | ₩107,277 | -1.94% | 559.4만 |
|---|
| 2026.07.02 | ₩107,371 | ₩109,920 | ₩106,810 | ₩109,399 | +1.89% | 425.1만 |
|---|
| 2026.07.01 | ₩107,357 | ₩107,531 | ₩105,876 | ₩106,383 | -0.91% | 584.3만 |
|---|
| 2026.06.30 | ₩108,919 | ₩109,066 | ₩106,997 | ₩107,184 | -1.59% | 762.1만 |
|---|
| 2026.06.29 | ₩110,000 | ₩110,254 | ₩108,785 | ₩109,426 | -0.52% | 580.2만 |
|---|
| 2026.06.26 | ₩109,893 | ₩110,507 | ₩109,453 | ₩109,760 | -0.12% | 679.1만 |
|---|
| 2026.06.25 | ₩109,373 | ₩110,627 | ₩108,292 | ₩109,119 | -0.23% | 599.6만 |
|---|
| 2026.06.24 | ₩108,118 | ₩109,106 | ₩107,250 | ₩108,745 | +0.58% | 413.6만 |
|---|
| 2026.06.23 | ₩105,862 | ₩107,491 | ₩105,035 | ₩107,224 | +1.29% | 422.1만 |
|---|
| 2026.06.22 | ₩103,326 | ₩105,542 | ₩103,006 | ₩105,195 | +1.81% | 510.5만 |
|---|
| 2026.06.18 | ₩103,393 | ₩104,941 | ₩102,632 | ₩103,326 | -0.06% | 1478.7만 |
|---|
| 2026.06.17 | ₩104,648 | ₩105,902 | ₩103,206 | ₩103,393 | -1.20% | 674.2만 |
|---|
| 2026.06.16 | ₩106,076 | ₩107,104 | ₩104,981 | ₩105,422 | -0.62% | 505.7만 |
|---|
| 2026.06.15 | ₩104,567 | ₩105,942 | ₩103,807 | ₩105,916 | +1.29% | 654.3만 |
|---|
| 2026.06.12 | ₩104,674 | ₩105,836 | ₩104,541 | ₩105,742 | +1.02% | 593.1만 |
|---|
| 2026.06.11 | ₩104,861 | ₩105,876 | ₩104,234 | ₩104,474 | -0.37% | 694.3만 |
|---|
| 2026.06.10 | ₩105,048 | ₩105,048 | ₩103,446 | ₩104,247 | -0.76% | 712만 |
|---|
| 2026.06.09 | ₩103,913 | ₩104,821 | ₩103,179 | ₩103,940 | +0.03% | 572.6만 |
|---|
| 2026.06.08 | ₩105,849 | ₩106,623 | ₩103,339 | ₩103,606 | -2.12% | 856.2만 |
|---|
| 2026.06.05 | ₩104,567 | ₩106,196 | ₩104,341 | ₩105,502 | +0.89% | 533.5만 |
|---|
| 2026.06.04 | ₩104,114 | ₩105,181 | ₩102,272 | ₩103,807 | -0.29% | 422.2만 |
|---|
| 2026.06.03 | ₩104,114 | ₩105,635 | ₩102,712 | ₩103,299 | -0.78% | 739.3만 |
|---|
| 2026.06.02 | ₩101,911 | ₩104,220 | ₩101,658 | ₩103,940 | +1.99% | 601만 |
|---|
| 2026.06.01 | ₩104,714 | ₩105,208 | ₩101,658 | ₩101,991 | -2.60% | 502.5만 |
|---|
| 2026.05.29 | ₩105,675 | ₩107,584 | ₩104,688 | ₩106,116 | +0.42% | 1430.9만 |
|---|
| 2026.05.28 | ₩107,811 | ₩107,985 | ₩105,662 | ₩105,795 | -1.87% | 473.7만 |
|---|
| 2026.05.27 | ₩107,451 | ₩108,585 | ₩106,983 | ₩108,118 | +0.62% | 471.2만 |
|---|
| 2026.05.26 | ₩108,398 | ₩108,785 | ₩107,678 | ₩107,824 | -0.53% | 408.2만 |
|---|
| 2026.05.22 | ₩107,250 | ₩108,305 | ₩106,757 | ₩108,225 | +0.91% | 373.8만 |
|---|
| 2026.05.21 | ₩106,530 | ₩107,237 | ₩106,102 | ₩107,050 | +0.49% | 624.3만 |
|---|
| 2026.05.20 | ₩107,104 | ₩107,371 | ₩106,156 | ₩106,596 | -0.47% | 450.6만 |
|---|
| 2026.05.19 | ₩103,940 | ₩106,810 | ₩103,887 | ₩106,423 | +2.39% | 364.3만 |
|---|
| 2026.05.18 | ₩104,701 | ₩105,435 | ₩103,500 | ₩104,247 | -0.43% | 497.2만 |
|---|
| 2026.05.15 | ₩106,823 | ₩106,823 | ₩103,686 | ₩104,007 | -2.64% | 470.2만 |
|---|
| 2026.05.14 | ₩106,369 | ₩107,224 | ₩106,289 | ₩106,823 | +0.43% | 427만 |
|---|
| 2026.05.13 | ₩105,101 | ₩106,917 | ₩104,955 | ₩106,663 | +1.49% | 386.8만 |
|---|
| 2026.05.12 | ₩107,170 | ₩107,544 | ₩105,876 | ₩106,650 | -0.49% | 954.8만 |
|---|
| 2026.05.11 | ₩106,196 | ₩108,105 | ₩105,982 | ₩107,584 | +1.31% | 807.1만 |
|---|
| 2026.05.08 | ₩107,397 | ₩108,358 | ₩105,809 | ₩105,969 | -1.33% | 455.9만 |
|---|
| 2026.05.07 | ₩107,371 | ₩107,878 | ₩106,503 | ₩107,357 | -0.01% | 615.5만 |
|---|
| 2026.05.06 | ₩108,292 | ₩108,932 | ₩106,997 | ₩107,517 | -0.71% | 670.6만 |
|---|
| 2026.05.05 | ₩108,145 | ₩109,653 | ₩107,891 | ₩108,719 | +0.53% | 495.9만 |
|---|
| 2026.05.04 | ₩109,386 | ₩109,947 | ₩107,651 | ₩108,345 | -0.95% | 355만 |
|---|
| 2026.05.01 | ₩110,721 | ₩111,922 | ₩109,960 | ₩110,227 | -0.45% | 534.6만 |
|---|
| 2026.04.30 | ₩105,595 | ₩110,934 | ₩105,475 | ₩110,721 | +4.85% | 910.6만 |
|---|
| 2026.04.29 | ₩105,569 | ₩106,062 | ₩104,434 | ₩105,208 | -0.34% | 371.9만 |
|---|
| 2026.04.28 | ₩107,037 | ₩107,157 | ₩105,368 | ₩106,089 | -0.89% | 379.1만 |
|---|
| 2026.04.27 | ₩105,916 | ₩106,463 | ₩105,675 | ₩105,996 | +0.08% | 389.2만 |
|---|
| 2026.04.24 | ₩105,702 | ₩106,369 | ₩104,928 | ₩105,649 | -0.05% | 394.9만 |
|---|
| 2026.04.23 | ₩104,955 | ₩106,543 | ₩104,701 | ₩106,089 | +1.08% | 537.9만 |
|---|
| 2026.04.22 | ₩106,369 | ₩106,850 | ₩103,246 | ₩104,260 | -1.98% | 447.4만 |
|---|
| 2026.04.21 | ₩107,477 | ₩107,904 | ₩105,075 | ₩105,555 | -1.79% | 384.7만 |
|---|
| 2026.04.20 | ₩108,225 | ₩109,266 | ₩107,010 | ₩107,210 | -0.94% | 404.1만 |
|---|
| 2026.04.17 | ₩108,265 | ₩108,465 | ₩106,530 | ₩108,225 | -0.04% | 409.7만 |
|---|
| 2026.04.16 | ₩105,582 | ₩108,278 | ₩105,408 | ₩108,185 | +2.47% | 674.9만 |
|---|
| 2026.04.15 | ₩105,982 | ₩106,183 | ₩104,781 | ₩104,981 | -0.94% | 526.7만 |
|---|
| 2026.04.14 | ₩106,783 | ₩106,997 | ₩105,141 | ₩106,556 | -0.21% | 582.6만 |
|---|
| 2026.04.13 | ₩109,853 | ₩109,920 | ₩107,330 | ₩107,384 | -2.25% | 432.4만 |
|---|
| 2026.04.10 | ₩110,294 | ₩110,854 | ₩109,706 | ₩109,960 | -0.30% | 351.5만 |
|---|
| 2026.04.09 | ₩108,452 | ₩111,028 | ₩108,251 | ₩110,481 | +1.87% | 395.6만 |
|---|
| 2026.04.08 | ₩106,863 | ₩108,785 | ₩106,263 | ₩108,732 | +1.75% | 428.3만 |
|---|
| 2026.04.07 | ₩106,877 | ₩108,251 | ₩106,863 | ₩107,504 | +0.59% | 339.2만 |
|---|
| 2026.04.06 | ₩107,023 | ₩108,065 | ₩106,890 | ₩107,304 | +0.26% | 323.2만 |
|---|
| 2026.04.02 | ₩106,543 | ₩108,025 | ₩106,062 | ₩107,771 | +1.15% | 269.8만 |
|---|
| 2026.04.01 | ₩105,649 | ₩107,157 | ₩105,475 | ₩106,396 | +0.71% | 461.8만 |
|---|
| 2026.03.31 | ₩105,969 | ₩106,209 | ₩104,541 | ₩106,036 | +0.06% | 453.4만 |
|---|
| 2026.03.30 | ₩105,635 | ₩106,423 | ₩105,075 | ₩105,675 | +0.04% | 494.6만 |
|---|
| 2026.03.27 | ₩104,260 | ₩105,622 | ₩103,700 | ₩104,234 | -0.03% | 378.7만 |
|---|
| 2026.03.26 | ₩103,673 | ₩104,581 | ₩103,099 | ₩104,020 | +0.33% | 331.2만 |
|---|
| 2026.03.25 | ₩104,621 | ₩104,888 | ₩103,686 | ₩103,713 | -0.87% | 294.2만 |
|---|
| 2026.03.24 | ₩102,472 | ₩105,061 | ₩102,085 | ₩104,060 | +1.55% | 431.3만 |
|---|
| 2026.03.23 | ₩103,833 | ₩103,887 | ₩102,218 | ₩102,712 | -1.08% | 588.9만 |
|---|
| 2026.03.20 | ₩105,462 | ₩106,343 | ₩101,684 | ₩102,472 | -2.84% | 922.6만 |
|---|
| 2026.03.19 | ₩106,810 | ₩107,170 | ₩104,861 | ₩106,156 | -0.61% | 434.6만 |
|---|
| 2026.03.18 | ₩108,038 | ₩108,665 | ₩106,757 | ₩106,810 | -1.14% | 373.3만 |
|---|
| 2026.03.17 | ₩109,666 | ₩110,214 | ₩108,398 | ₩108,665 | -0.91% | 385.8만 |
|---|
| 2026.03.16 | ₩110,334 | ₩110,334 | ₩108,318 | ₩108,959 | -1.25% | 429.9만 |
|---|
| 2026.03.13 | ₩108,478 | ₩110,067 | ₩108,211 | ₩109,333 | +0.79% | 450.3만 |
|---|
| 2026.03.12 | ₩107,637 | ₩108,906 | ₩106,970 | ₩107,878 | +0.22% | 570.4만 |
|---|
| 2026.03.11 | ₩108,865 | ₩109,466 | ₩108,078 | ₩108,118 | -0.69% | 374.5만 |
|---|
| 2026.03.10 | ₩109,560 | ₩110,160 | ₩108,545 | ₩109,293 | -0.24% | 364.4만 |
|---|
| 2026.03.09 | ₩110,360 | ₩110,360 | ₩108,492 | ₩109,586 | -0.70% | 358.7만 |
|---|
| 2026.03.06 | ₩109,066 | ₩110,667 | ₩108,038 | ₩110,147 | +0.99% | 460.6만 |
|---|
| 2026.03.05 | ₩110,707 | ₩110,921 | ₩109,092 | ₩109,960 | -0.68% | 510.8만 |
|---|
| 2026.03.04 | ₩110,707 | ₩111,562 | ₩109,413 | ₩110,841 | +0.12% | 473만 |
|---|
| 2026.03.03 | ₩110,801 | ₩111,976 | ₩108,492 | ₩111,014 | +0.19% | 305.7만 |
|---|
| 2026.03.02 | ₩111,375 | ₩112,283 | ₩111,201 | ₩111,855 | +0.43% | 373.2만 |
|---|
| 2026.02.27 | ₩111,508 | ₩112,283 | ₩111,041 | ₩111,268 | -0.22% | 582.8만 |
|---|
| 2026.02.26 | ₩111,949 | ₩112,429 | ₩111,121 | ₩111,415 | -0.48% | 486.3만 |
|---|
| 2026.02.25 | ₩112,002 | ₩112,363 | ₩109,853 | ₩111,522 | -0.43% | 532.6만 |
|---|
| 2026.02.24 | ₩111,215 | ₩112,122 | ₩110,881 | ₩112,002 | +0.71% | 482.5만 |
|---|
| 2026.02.23 | ₩109,399 | ₩111,321 | ₩109,159 | ₩111,255 | +1.70% | 522만 |
|---|
| 2026.02.20 | ₩108,305 | ₩109,026 | ₩107,357 | ₩108,852 | +0.51% | 442.2만 |
|---|
| 2026.02.19 | ₩106,356 | ₩108,131 | ₩106,049 | ₩107,878 | +1.43% | 554.8만 |
|---|
| 2026.02.18 | ₩107,784 | ₩108,145 | ₩105,956 | ₩106,356 | -1.33% | 406.4만 |
|---|
| 2026.02.17 | ₩109,453 | ₩109,853 | ₩107,184 | ₩107,784 | -1.52% | 446.7만 |
|---|
| 2026.02.13 | ₩106,169 | ₩109,359 | ₩105,942 | ₩108,906 | +2.58% | 539.8만 |
|---|
| 2026.02.12 | ₩104,394 | ₩106,716 | ₩104,074 | ₩105,422 | +0.98% | 551.5만 |
|---|
| 2026.02.11 | ₩103,673 | ₩104,274 | ₩102,912 | ₩104,007 | +0.32% | 518.8만 |
|---|
| 2026.02.10 | ₩102,605 | ₩104,554 | ₩102,111 | ₩103,446 | +0.82% | 670.3만 |
|---|
| 2026.02.09 | ₩100,910 | ₩102,205 | ₩100,029 | ₩102,018 | +1.10% | 424만 |
|---|
| 2026.02.06 | ₩102,579 | ₩102,579 | ₩99,669 | ₩101,311 | -1.24% | 709.6만 |
|---|
| 2026.02.05 | ₩101,711 | ₩102,592 | ₩99,856 | ₩101,604 | -0.10% | 822.5만 |
|---|
| 2026.02.04 | ₩102,325 | ₩103,099 | ₩101,511 | ₩101,711 | -0.60% | 607.1만 |
|---|
| 2026.02.03 | ₩99,282 | ₩101,551 | ₩98,921 | ₩101,377 | +2.11% | 444.8만 |
|---|
| 2026.02.02 | ₩101,097 | ₩101,497 | ₩99,308 | ₩99,442 | -1.64% | 385.9만 |
|---|
| 2026.01.30 | ₩101,177 | ₩101,551 | ₩100,016 | ₩101,524 | +0.34% | 392.1만 |
|---|
| 2026.01.29 | ₩101,738 | ₩102,765 | ₩100,763 | ₩101,404 | -0.33% | 309.1만 |
|---|
| 2026.01.28 | ₩101,711 | ₩102,458 | ₩101,364 | ₩101,457 | -0.25% | 324만 |
|---|
| 2026.01.27 | ₩100,883 | ₩102,085 | ₩100,309 | ₩101,885 | +0.99% | 211.9만 |
|---|
| 2026.01.26 | ₩100,576 | ₩101,631 | ₩100,470 | ₩101,084 | +0.50% | 521.6만 |
|---|
| 2026.01.23 | ₩100,590 | ₩101,004 | ₩99,242 | ₩100,123 | -0.46% | 421만 |
|---|
| 2026.01.22 | ₩102,111 | ₩102,685 | ₩100,643 | ₩101,257 | -0.84% | 438.8만 |
|---|
| 2026.01.21 | ₩102,058 | ₩102,846 | ₩101,524 | ₩102,125 | +0.07% | 1377.6만 |
|---|
| 2026.01.20 | ₩100,390 | ₩101,804 | ₩99,669 | ₩101,724 | +1.33% | 722.1만 |
|---|
| 2026.01.16 | ₩100,590 | ₩101,297 | ₩100,123 | ₩100,923 | +0.33% | 737.8만 |
|---|
| 2026.01.15 | ₩101,885 | ₩101,965 | ₩100,443 | ₩100,590 | -1.27% | 688.1만 |
|---|
| 2026.01.14 | ₩99,789 | ₩101,911 | ₩99,776 | ₩101,711 | +1.93% | 596.1만 |
|---|
| 2026.01.13 | ₩98,801 | ₩100,123 | ₩98,494 | ₩100,029 | +1.24% | 346.2만 |
|---|
| 2026.01.12 | ₩98,815 | ₩99,495 | ₩98,107 | ₩98,774 | -0.04% | 564.2만 |
|---|
| 2026.01.09 | ₩98,614 | ₩100,163 | ₩98,334 | ₩99,122 | +0.51% | 350.4만 |
|---|
| 2026.01.08 | ₩97,693 | ₩99,415 | ₩97,573 | ₩97,947 | +0.26% | 308.2만 |
|---|
| 2026.01.07 | ₩99,842 | ₩100,002 | ₩97,413 | ₩97,733 | -2.11% | 382.3만 |
|---|
| 2026.01.06 | ₩98,855 | ₩99,522 | ₩98,040 | ₩99,348 | +0.50% | 777.1만 |
|---|
| 2026.01.05 | ₩99,362 | ₩99,669 | ₩97,093 | ₩98,868 | -0.50% | 658.5만 |
|---|
| 2026.01.02 | ₩98,534 | ₩100,483 | ₩97,800 | ₩99,682 | +1.16% | 421.3만 |
|---|
| 2025.12.31 | ₩99,028 | ₩99,215 | ₩98,574 | ₩98,588 | -0.44% | 251.3만 |
|---|
| 2025.12.30 | ₩98,761 | ₩99,348 | ₩98,761 | ₩99,028 | +0.27% | 542.1만 |
|---|
| 2025.12.29 | ₩98,774 | ₩99,669 | ₩98,734 | ₩98,935 | +0.16% | 400만 |
|---|
| 2025.12.26 | ₩98,908 | ₩99,589 | ₩98,788 | ₩99,335 | +0.43% | 235.4만 |
|---|
| 2025.12.24 | ₩98,734 | ₩99,041 | ₩98,481 | ₩98,895 | +0.16% | 142.8만 |
|---|
| 2025.12.23 | ₩98,481 | ₩99,162 | ₩98,094 | ₩98,788 | +0.31% | 807.2만 |
|---|
| 2025.12.22 | ₩97,053 | ₩98,801 | ₩96,826 | ₩98,574 | +1.57% | 934.8만 |
|---|
| 2025.12.19 | ₩97,840 | ₩98,227 | ₩96,706 | ₩96,999 | -0.86% | 1356.5만 |
|---|
| 2025.12.18 | ₩97,800 | ₩98,574 | ₩97,520 | ₩98,254 | +0.46% | 831.2만 |
|---|
| 2025.12.17 | ₩98,254 | ₩98,614 | ₩97,159 | ₩97,627 | -0.64% | 909.7만 |
|---|
| 2025.12.16 | ₩101,110 | ₩101,444 | ₩96,679 | ₩98,414 | -2.67% | 1125.5만 |
|---|
| 2025.12.15 | ₩101,511 | ₩101,511 | ₩100,203 | ₩101,070 | -0.43% | 650.6만 |
|---|
| 2025.12.12 | ₩101,137 | ₩101,297 | ₩100,096 | ₩100,309 | -0.82% | 613.8만 |
|---|
| 2025.12.11 | ₩99,682 | ₩101,417 | ₩99,242 | ₩99,682 | 0.00% | 549.5만 |
|---|
| 2025.12.10 | ₩100,990 | ₩101,124 | ₩99,469 | ₩99,602 | -1.37% | 482.5만 |
|---|
| 2025.12.09 | ₩101,137 | ₩101,925 | ₩100,336 | ₩101,070 | -0.07% | 484.2만 |
|---|
| 2025.12.08 | ₩102,886 | ₩102,979 | ₩100,416 | ₩101,084 | -1.75% | 319.8만 |
|---|
| 2025.12.05 | ₩103,740 | ₩104,047 | ₩102,752 | ₩103,019 | -0.69% | 356.3만 |
|---|
| 2025.12.04 | ₩104,300 | ₩104,634 | ₩103,206 | ₩103,807 | -0.47% | 675.8만 |
|---|
| 2025.12.03 | ₩105,502 | ₩105,889 | ₩103,620 | ₩104,634 | -0.82% | 362.6만 |
|---|
| 2025.12.02 | ₩106,783 | ₩106,783 | ₩105,008 | ₩105,502 | -1.20% | 461.7만 |
|---|
| 2025.12.01 | ₩109,052 | ₩109,253 | ₩106,356 | ₩106,423 | -2.41% | 388.5만 |
|---|
| 2025.11.28 | ₩108,785 | ₩109,680 | ₩108,625 | ₩109,600 | +0.75% | 136.4만 |
|---|
| 2025.11.26 | ₩107,718 | ₩108,612 | ₩107,664 | ₩108,452 | +0.68% | 285.1만 |
|---|
| 2025.11.25 | ₩107,130 | ₩108,318 | ₩106,583 | ₩107,304 | +0.16% | 498만 |
|---|
| 2025.11.24 | ₩106,396 | ₩107,437 | ₩105,488 | ₩107,130 | +0.69% | 634만 |
|---|
| 2025.11.21 | ₩106,329 | ₩107,130 | ₩105,729 | ₩106,343 | +0.01% | 382.5만 |
|---|
| 2025.11.20 | ₩106,783 | ₩107,117 | ₩105,755 | ₩106,102 | -0.64% | 565만 |
|---|
| 2025.11.19 | ₩107,971 | ₩108,318 | ₩106,089 | ₩106,343 | -1.51% | 288만 |
|---|
| 2025.11.18 | ₩109,119 | ₩109,827 | ₩108,051 | ₩108,118 | -0.92% | 375.4만 |
|---|
| 2025.11.17 | ₩107,891 | ₩109,026 | ₩107,451 | ₩108,532 | +0.59% | 390.1만 |
|---|
| 2025.11.14 | ₩107,023 | ₩108,118 | ₩106,303 | ₩107,557 | +0.50% | 423.4만 |
|---|
| 2025.11.13 | ₩107,744 | ₩108,345 | ₩106,903 | ₩106,970 | -0.72% | 527.5만 |
|---|
| 2025.11.12 | ₩108,385 | ₩108,438 | ₩107,157 | ₩107,744 | -0.59% | 362.7만 |
|---|
| 2025.11.11 | ₩107,811 | ₩108,545 | ₩107,330 | ₩108,332 | +0.48% | 450.6만 |
|---|
| 2025.11.10 | ₩108,011 | ₩108,345 | ₩106,757 | ₩107,317 | -0.64% | 535.4만 |
|---|
| 2025.11.07 | ₩107,504 | ₩108,652 | ₩106,783 | ₩107,998 | +0.46% | 477만 |
|---|
| 2025.11.06 | ₩108,171 | ₩109,373 | ₩107,397 | ₩107,504 | -0.62% | 509.6만 |
|---|
| 2025.11.05 | ₩107,784 | ₩109,172 | ₩107,237 | ₩108,372 | +0.54% | 670.8만 |
|---|
| 2025.11.04 | ₩108,906 | ₩109,306 | ₩107,023 | ₩108,906 | 0.00% | 743.1만 |
|---|
| 2025.11.03 | ₩108,345 | ₩108,732 | ₩106,169 | ₩108,465 | +0.11% | 471.6만 |
|---|
| 2025.10.31 | ₩108,358 | ₩109,199 | ₩106,516 | ₩108,345 | -0.01% | 620.3만 |
|---|
| 2025.10.30 | ₩108,238 | ₩110,374 | ₩104,688 | ₩108,906 | +0.62% | 926.4만 |
|---|
| 2025.10.29 | ₩105,889 | ₩107,264 | ₩105,382 | ₩106,369 | +0.45% | 425.5만 |
|---|
| 2025.10.28 | ₩107,678 | ₩107,718 | ₩106,183 | ₩106,543 | -1.05% | 413.4만 |
|---|
| 2025.10.27 | ₩107,224 | ₩108,251 | ₩106,730 | ₩107,704 | +0.45% | 362.8만 |
|---|
| 2025.10.24 | ₩107,918 | ₩108,705 | ₩107,064 | ₩107,304 | -0.57% | 291만 |
|---|
| 2025.10.23 | ₩108,478 | ₩108,518 | ₩106,303 | ₩107,330 | -1.06% | 418.9만 |
|---|
| 2025.10.22 | ₩107,971 | ₩108,585 | ₩107,544 | ₩107,704 | -0.25% | 356.2만 |
|---|
| 2025.10.21 | ₩108,585 | ₩108,865 | ₩107,077 | ₩107,637 | -0.87% | 188.9만 |
|---|
| 2025.10.20 | ₩109,146 | ₩109,413 | ₩107,264 | ₩108,492 | -0.60% | 400.1만 |
|---|
| 2025.10.17 | ₩108,639 | ₩108,892 | ₩107,491 | ₩108,332 | -0.28% | 517.5만 |
|---|
| 2025.10.16 | ₩109,840 | ₩110,801 | ₩108,131 | ₩108,251 | -1.45% | 396만 |
|---|
| 2025.10.15 | ₩108,065 | ₩109,213 | ₩107,290 | ₩109,186 | +1.04% | 490.5만 |
|---|
| 2025.10.14 | ₩107,330 | ₩108,732 | ₩107,264 | ₩107,918 | +0.55% | 392.8만 |
|---|
| 2025.10.13 | ₩107,944 | ₩108,852 | ₩106,863 | ₩106,997 | -0.88% | 380만 |
|---|
| 2025.10.10 | ₩108,986 | ₩109,746 | ₩107,864 | ₩108,025 | -0.88% | 427.4만 |
|---|