시장 데이터를 불러오는 중
전체 종목
DTE 에너지 후순위 채권 시리즈 G 4.375% 만기 2080년 과거 주가
DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080 · DTB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080 · DTB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,668 | ₩19,822 | ₩19,588 | ₩19,695 | +0.14% | 4만 |
| 2026.10.08 | ₩19,494 | ₩19,802 | ₩19,494 | ₩19,789 | +1.51% | 3.8만 |
| 2026.10.07 | ₩19,601 | ₩19,708 | ₩19,333 | ₩19,655 | +0.27% | 14.7만 |
| 2026.10.06 | ₩19,735 | ₩19,961 | ₩19,695 | ₩19,775 | +0.20% | 3.2만 |
| 2026.10.05 | ₩19,815 | ₩20,150 | ₩19,628 | ₩19,829 | +0.07% | 2.5만 |
| 2026.10.02 | ₩19,949 | ₩20,244 | ₩19,809 | ₩19,869 | -0.40% | 4.9만 |
| 2026.10.01 | ₩19,347 | ₩20,070 | ₩19,307 | ₩19,949 | +3.11% | 7.9만 |
| 2026.09.30 | ₩19,882 | ₩19,882 | ₩19,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,414 |
| -2.36% |
| 22.2만 |
| 2026.09.29 | ₩20,244 | ₩20,391 | ₩19,882 | ₩20,070 | -0.86% | 4.6만 |
|---|
| 2026.09.28 | ₩20,619 | ₩21,275 | ₩20,217 | ₩20,230 | -1.88% | 2.1만 |
|---|
| 2026.09.25 | ₩20,538 | ₩20,786 | ₩20,344 | ₩20,538 | 0.00% | 6.4만 |
|---|
| 2026.09.24 | ₩20,485 | ₩20,820 | ₩20,449 | ₩20,538 | +0.26% | 3.4만 |
|---|
| 2026.09.23 | ₩20,722 | ₩20,980 | ₩20,512 | ₩20,612 | -0.53% | 3.8만 |
|---|
| 2026.09.22 | ₩20,793 | ₩20,953 | ₩20,686 | ₩20,873 | +0.39% | 3.1만 |
|---|
| 2026.09.21 | ₩20,967 | ₩21,020 | ₩20,699 | ₩20,887 | -0.38% | 3만 |
|---|
| 2026.09.18 | ₩21,154 | ₩21,221 | ₩20,806 | ₩20,887 | -1.27% | 3.1만 |
|---|
| 2026.09.17 | ₩21,221 | ₩21,409 | ₩20,940 | ₩21,154 | -0.32% | 5.5만 |
|---|
| 2026.09.16 | ₩21,020 | ₩21,288 | ₩20,846 | ₩21,287 | +1.27% | 5만 |
|---|
| 2026.09.15 | ₩20,860 | ₩21,154 | ₩20,753 | ₩20,887 | +0.13% | 8.6만 |
|---|
| 2026.09.14 | ₩20,873 | ₩21,275 | ₩20,686 | ₩21,020 | +0.71% | 2.9만 |
|---|
| 2026.09.11 | ₩20,953 | ₩21,081 | ₩20,763 | ₩21,019 | +0.31% | 1.2만 |
|---|
| 2026.09.10 | ₩20,712 | ₩20,866 | ₩20,619 | ₩20,753 | +0.19% | 2만 |
|---|
| 2026.09.09 | ₩20,940 | ₩20,999 | ₩20,739 | ₩20,782 | -0.75% | 2.8만 |
|---|
| 2026.09.08 | ₩21,168 | ₩21,174 | ₩20,826 | ₩20,866 | -1.42% | 2.2만 |
|---|
| 2026.09.04 | ₩21,067 | ₩21,114 | ₩20,953 | ₩21,047 | -0.10% | 1.2만 |
|---|
| 2026.09.03 | ₩21,020 | ₩21,141 | ₩20,953 | ₩21,047 | +0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩20,900 | ₩21,020 | ₩20,900 | ₩20,953 | +0.26% | 1.8만 |
|---|
| 2026.09.01 | ₩21,114 | ₩21,114 | ₩20,887 | ₩20,900 | -1.01% | 2.4만 |
|---|
| 2026.08.31 | ₩21,047 | ₩21,216 | ₩20,953 | ₩21,087 | +0.19% | 3.3만 |
|---|
| 2026.08.28 | ₩21,382 | ₩21,382 | ₩21,154 | ₩21,235 | -0.69% | 1.5만 |
|---|
| 2026.08.27 | ₩21,235 | ₩21,382 | ₩21,235 | ₩21,369 | +0.63% | 2.1만 |
|---|
| 2026.08.26 | ₩21,462 | ₩21,462 | ₩21,235 | ₩21,355 | -0.50% | 9.9천 |
|---|
| 2026.08.25 | ₩21,194 | ₩21,462 | ₩21,154 | ₩21,462 | +1.26% | 2.4만 |
|---|
| 2026.08.24 | ₩21,087 | ₩21,275 | ₩21,087 | ₩21,261 | +0.83% | 2.6만 |
|---|
| 2026.08.21 | ₩21,235 | ₩21,275 | ₩20,916 | ₩21,061 | -0.82% | 2.7만 |
|---|
| 2026.08.20 | ₩21,409 | ₩21,409 | ₩21,168 | ₩21,382 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩21,422 | ₩21,476 | ₩21,275 | ₩21,422 | 0.00% | 2.9만 |
|---|
| 2026.08.18 | ₩21,409 | ₩21,449 | ₩21,208 | ₩21,288 | -0.56% | 3.2만 |
|---|
| 2026.08.17 | ₩21,556 | ₩21,618 | ₩21,460 | ₩21,489 | -0.31% | 2.3만 |
|---|
| 2026.08.14 | ₩21,603 | ₩21,636 | ₩21,529 | ₩21,636 | +0.15% | 1.1만 |
|---|
| 2026.08.13 | ₩21,690 | ₩21,703 | ₩21,502 | ₩21,650 | -0.19% | 3.8만 |
|---|
| 2026.08.12 | ₩21,623 | ₩21,730 | ₩21,462 | ₩21,476 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩21,690 | ₩21,690 | ₩21,610 | ₩21,690 | 0.00% | 2.6만 |
|---|
| 2026.08.10 | ₩21,851 | ₩21,891 | ₩21,623 | ₩21,690 | -0.74% | 2.8만 |
|---|
| 2026.08.07 | ₩22,025 | ₩22,025 | ₩21,797 | ₩21,851 | -0.79% | 2만 |
|---|
| 2026.08.06 | ₩22,038 | ₩22,145 | ₩21,851 | ₩21,888 | -0.68% | 1.6만 |
|---|
| 2026.08.05 | ₩22,038 | ₩22,172 | ₩21,998 | ₩21,998 | -0.18% | 1.1만 |
|---|
| 2026.08.04 | ₩22,145 | ₩22,252 | ₩22,038 | ₩22,132 | -0.06% | 2만 |
|---|
| 2026.08.03 | ₩22,199 | ₩22,199 | ₩22,025 | ₩22,118 | -0.36% | 3.1만 |
|---|
| 2026.07.31 | ₩22,025 | ₩22,118 | ₩21,978 | ₩22,118 | +0.43% | 2.6만 |
|---|
| 2026.07.30 | ₩21,784 | ₩22,011 | ₩21,784 | ₩21,971 | +0.86% | 1.6만 |
|---|
| 2026.07.29 | ₩21,891 | ₩22,038 | ₩21,810 | ₩21,864 | -0.12% | 2.6만 |
|---|
| 2026.07.28 | ₩22,025 | ₩22,062 | ₩21,936 | ₩21,958 | -0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩22,065 | ₩22,065 | ₩21,884 | ₩21,931 | -0.61% | 1.6만 |
|---|
| 2026.07.24 | ₩21,891 | ₩22,038 | ₩21,891 | ₩21,974 | +0.38% | 1.5만 |
|---|
| 2026.07.23 | ₩22,026 | ₩22,026 | ₩21,891 | ₩21,924 | -0.46% | 7.2천 |
|---|
| 2026.07.22 | ₩22,038 | ₩22,185 | ₩22,038 | ₩22,112 | +0.33% | 6.6천 |
|---|
| 2026.07.21 | ₩22,158 | ₩22,266 | ₩22,065 | ₩22,092 | -0.30% | 1.5만 |
|---|
| 2026.07.20 | ₩22,239 | ₩22,279 | ₩22,203 | ₩22,212 | -0.12% | 1.3만 |
|---|
| 2026.07.17 | ₩22,185 | ₩22,252 | ₩22,098 | ₩22,252 | +0.30% | 1.8만 |
|---|
| 2026.07.16 | ₩22,078 | ₩22,199 | ₩21,958 | ₩22,185 | +0.49% | 1.7만 |
|---|
| 2026.07.15 | ₩22,158 | ₩22,199 | ₩21,998 | ₩22,199 | +0.18% | 1.5만 |
|---|
| 2026.07.14 | ₩21,944 | ₩22,065 | ₩21,944 | ₩22,051 | +0.49% | 1.7만 |
|---|
| 2026.07.13 | ₩22,065 | ₩22,065 | ₩21,917 | ₩21,944 | -0.55% | 1.5만 |
|---|
| 2026.07.10 | ₩22,092 | ₩22,092 | ₩21,971 | ₩22,025 | -0.30% | 4.9천 |
|---|
| 2026.07.09 | ₩22,092 | ₩22,092 | ₩21,971 | ₩22,038 | -0.24% | 1.4만 |
|---|
| 2026.07.08 | ₩22,065 | ₩22,145 | ₩21,917 | ₩21,971 | -0.42% | 2.8만 |
|---|
| 2026.07.07 | ₩22,252 | ₩22,319 | ₩22,118 | ₩22,118 | -0.60% | 2만 |
|---|
| 2026.07.06 | ₩22,212 | ₩22,426 | ₩22,212 | ₩22,287 | +0.34% | 1.8만 |
|---|
| 2026.07.02 | ₩22,292 | ₩22,426 | ₩22,145 | ₩22,145 | -0.66% | 1.3만 |
|---|
| 2026.07.01 | ₩22,279 | ₩22,426 | ₩22,272 | ₩22,292 | +0.06% | 1.3만 |
|---|
| 2026.06.30 | ₩22,533 | ₩22,560 | ₩22,225 | ₩22,239 | -1.31% | 10.1만 |
|---|
| 2026.06.29 | ₩22,560 | ₩23,015 | ₩22,560 | ₩22,895 | +1.48% | 5.9만 |
|---|
| 2026.06.26 | ₩22,600 | ₩22,694 | ₩22,547 | ₩22,560 | -0.18% | 1.4만 |
|---|
| 2026.06.25 | ₩22,801 | ₩22,801 | ₩22,627 | ₩22,694 | -0.47% | 1.6만 |
|---|
| 2026.06.24 | ₩22,721 | ₩22,815 | ₩22,681 | ₩22,748 | +0.12% | 2만 |
|---|
| 2026.06.23 | ₩22,493 | ₩22,693 | ₩22,493 | ₩22,627 | +0.60% | 10.1만 |
|---|
| 2026.06.22 | ₩22,667 | ₩22,788 | ₩22,654 | ₩22,681 | +0.06% | 7.1만 |
|---|
| 2026.06.18 | ₩22,694 | ₩22,868 | ₩22,681 | ₩22,774 | +0.35% | 1.4만 |
|---|
| 2026.06.17 | ₩22,788 | ₩22,855 | ₩22,707 | ₩22,828 | +0.18% | 3만 |
|---|
| 2026.06.16 | ₩22,793 | ₩22,868 | ₩22,721 | ₩22,801 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩22,654 | ₩22,855 | ₩22,654 | ₩22,821 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩22,614 | ₩22,674 | ₩22,600 | ₩22,655 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩22,560 | ₩22,734 | ₩22,560 | ₩22,667 | +0.47% | 5.3천 |
|---|
| 2026.06.10 | ₩22,520 | ₩22,828 | ₩22,520 | ₩22,654 | +0.59% | 3.5만 |
|---|
| 2026.06.09 | ₩22,426 | ₩22,647 | ₩22,426 | ₩22,647 | +0.99% | 2만 |
|---|
| 2026.06.08 | ₩22,480 | ₩22,559 | ₩22,359 | ₩22,486 | +0.03% | 1.3만 |
|---|
| 2026.06.05 | ₩22,493 | ₩22,547 | ₩22,399 | ₩22,500 | +0.03% | 2.7만 |
|---|
| 2026.06.04 | ₩22,413 | ₩22,600 | ₩22,413 | ₩22,547 | +0.60% | 2만 |
|---|
| 2026.06.03 | ₩22,547 | ₩22,560 | ₩22,453 | ₩22,547 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩22,640 | ₩22,694 | ₩22,547 | ₩22,627 | -0.06% | 2만 |
|---|
| 2026.06.01 | ₩22,658 | ₩22,761 | ₩22,587 | ₩22,694 | +0.16% | 4만 |
|---|
| 2026.05.29 | ₩22,707 | ₩22,734 | ₩22,574 | ₩22,574 | -0.59% | 2.3만 |
|---|
| 2026.05.28 | ₩22,694 | ₩22,761 | ₩22,694 | ₩22,694 | 0.00% | 1.8만 |
|---|
| 2026.05.27 | ₩22,574 | ₩22,734 | ₩22,574 | ₩22,654 | +0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩22,654 | ₩22,654 | ₩22,453 | ₩22,614 | -0.18% | 1.5만 |
|---|
| 2026.05.22 | ₩22,513 | ₩22,551 | ₩22,440 | ₩22,466 | -0.21% | 8.2천 |
|---|
| 2026.05.21 | ₩22,547 | ₩22,560 | ₩22,399 | ₩22,493 | -0.24% | 1.4만 |
|---|
| 2026.05.20 | ₩22,493 | ₩22,600 | ₩22,469 | ₩22,574 | +0.36% | 2.2만 |
|---|
| 2026.05.19 | ₩22,480 | ₩22,540 | ₩22,373 | ₩22,440 | -0.18% | 2.7만 |
|---|
| 2026.05.18 | ₩22,440 | ₩22,560 | ₩22,426 | ₩22,520 | +0.36% | 4.4만 |
|---|
| 2026.05.15 | ₩22,547 | ₩22,667 | ₩22,426 | ₩22,426 | -0.53% | 2.2만 |
|---|
| 2026.05.14 | ₩22,694 | ₩22,761 | ₩22,667 | ₩22,681 | -0.06% | 1.2만 |
|---|
| 2026.05.13 | ₩22,734 | ₩22,748 | ₩22,627 | ₩22,694 | -0.18% | 3.8만 |
|---|
| 2026.05.12 | ₩22,848 | ₩22,895 | ₩22,768 | ₩22,774 | -0.32% | 7.3천 |
|---|
| 2026.05.11 | ₩22,948 | ₩22,948 | ₩22,841 | ₩22,868 | -0.35% | 1.9만 |
|---|
| 2026.05.08 | ₩22,922 | ₩22,948 | ₩22,828 | ₩22,935 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩22,848 | ₩22,922 | ₩22,835 | ₩22,855 | +0.03% | 1.2만 |
|---|
| 2026.05.06 | ₩22,855 | ₩22,948 | ₩22,828 | ₩22,881 | +0.12% | 1.5만 |
|---|
| 2026.05.05 | ₩22,707 | ₩22,855 | ₩22,707 | ₩22,781 | +0.32% | 1.4만 |
|---|
| 2026.05.04 | ₩22,895 | ₩22,908 | ₩22,764 | ₩22,764 | -0.57% | 1.3만 |
|---|
| 2026.05.01 | ₩23,029 | ₩23,029 | ₩22,761 | ₩22,908 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩22,793 | ₩22,895 | ₩22,707 | ₩22,895 | +0.45% | 2.9만 |
|---|
| 2026.04.29 | ₩22,868 | ₩22,868 | ₩22,707 | ₩22,741 | -0.56% | 1.3만 |
|---|
| 2026.04.28 | ₩22,815 | ₩22,815 | ₩22,761 | ₩22,774 | -0.18% | 7.2천 |
|---|
| 2026.04.27 | ₩22,922 | ₩22,922 | ₩22,801 | ₩22,841 | -0.35% | 1.5만 |
|---|
| 2026.04.24 | ₩22,788 | ₩22,922 | ₩22,774 | ₩22,922 | +0.59% | 9.5천 |
|---|
| 2026.04.23 | ₩22,841 | ₩22,922 | ₩22,835 | ₩22,881 | +0.18% | 6.1천 |
|---|
| 2026.04.22 | ₩22,594 | ₩22,852 | ₩22,594 | ₩22,828 | +1.04% | 8.3천 |
|---|
| 2026.04.21 | ₩22,707 | ₩22,828 | ₩22,694 | ₩22,694 | -0.06% | 5.3천 |
|---|
| 2026.04.20 | ₩22,895 | ₩22,895 | ₩22,627 | ₩22,789 | -0.46% | 8천 |
|---|
| 2026.04.17 | ₩22,855 | ₩22,948 | ₩22,828 | ₩22,828 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩22,815 | ₩22,815 | ₩22,681 | ₩22,681 | -0.59% | 1.3만 |
|---|
| 2026.04.15 | ₩22,855 | ₩22,855 | ₩22,705 | ₩22,815 | -0.18% | 1만 |
|---|
| 2026.04.14 | ₩22,694 | ₩22,828 | ₩22,614 | ₩22,741 | +0.21% | 7.5만 |
|---|
| 2026.04.13 | ₩22,453 | ₩22,627 | ₩22,386 | ₩22,627 | +0.78% | 1.7만 |
|---|
| 2026.04.10 | ₩22,440 | ₩22,516 | ₩22,326 | ₩22,453 | +0.06% | 1.9만 |
|---|
| 2026.04.09 | ₩22,306 | ₩22,398 | ₩22,212 | ₩22,359 | +0.24% | 2.2만 |
|---|
| 2026.04.08 | ₩22,279 | ₩22,386 | ₩22,158 | ₩22,266 | -0.06% | 2.9만 |
|---|
| 2026.04.07 | ₩22,025 | ₩22,051 | ₩21,904 | ₩22,025 | 0.00% | 2.2만 |
|---|
| 2026.04.06 | ₩22,038 | ₩22,145 | ₩22,011 | ₩22,051 | +0.06% | 2.7만 |
|---|
| 2026.04.02 | ₩21,797 | ₩22,078 | ₩21,797 | ₩22,038 | +1.11% | 2.8만 |
|---|
| 2026.04.01 | ₩21,944 | ₩22,132 | ₩21,864 | ₩21,917 | -0.12% | 3.8만 |
|---|
| 2026.03.31 | ₩21,998 | ₩22,065 | ₩21,770 | ₩21,864 | -0.61% | 9.5만 |
|---|
| 2026.03.30 | ₩22,373 | ₩22,507 | ₩22,266 | ₩22,359 | -0.06% | 2.2만 |
|---|
| 2026.03.27 | ₩22,426 | ₩22,669 | ₩22,359 | ₩22,359 | -0.30% | 3.4만 |
|---|
| 2026.03.26 | ₩22,654 | ₩22,876 | ₩22,493 | ₩22,493 | -0.71% | 2.6만 |
|---|
| 2026.03.25 | ₩22,841 | ₩22,922 | ₩22,748 | ₩22,748 | -0.41% | 7.6천 |
|---|
| 2026.03.24 | ₩22,732 | ₩22,962 | ₩22,681 | ₩22,681 | -0.22% | 7.5천 |
|---|
| 2026.03.23 | ₩22,640 | ₩22,935 | ₩22,627 | ₩22,681 | +0.18% | 1.7만 |
|---|
| 2026.03.20 | ₩22,975 | ₩23,015 | ₩22,600 | ₩22,627 | -1.52% | 1.2만 |
|---|
| 2026.03.19 | ₩22,962 | ₩23,082 | ₩22,962 | ₩22,975 | +0.06% | 1.3만 |
|---|
| 2026.03.18 | ₩23,042 | ₩23,117 | ₩22,975 | ₩23,042 | 0.00% | 1.2만 |
|---|
| 2026.03.17 | ₩23,082 | ₩23,176 | ₩23,029 | ₩23,149 | +0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩23,189 | ₩23,230 | ₩23,029 | ₩23,029 | -0.69% | 1.8만 |
|---|
| 2026.03.13 | ₩23,122 | ₩23,230 | ₩23,029 | ₩23,109 | -0.06% | 1.4만 |
|---|
| 2026.03.12 | ₩23,109 | ₩23,297 | ₩23,096 | ₩23,163 | +0.23% | 2만 |
|---|
| 2026.03.11 | ₩23,163 | ₩23,310 | ₩23,163 | ₩23,230 | +0.29% | 8.8천 |
|---|
| 2026.03.10 | ₩23,163 | ₩23,297 | ₩23,163 | ₩23,263 | +0.43% | 8.2천 |
|---|
| 2026.03.09 | ₩23,363 | ₩23,363 | ₩23,163 | ₩23,176 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩23,497 | ₩23,497 | ₩23,256 | ₩23,337 | -0.68% | 1.2만 |
|---|
| 2026.03.05 | ₩23,471 | ₩23,538 | ₩23,457 | ₩23,524 | +0.23% | 8.9천 |
|---|
| 2026.03.04 | ₩23,512 | ₩23,631 | ₩23,444 | ₩23,483 | -0.13% | 9.2천 |
|---|
| 2026.03.03 | ₩23,430 | ₩23,430 | ₩23,283 | ₩23,430 | 0.00% | 1.7만 |
|---|
| 2026.03.02 | ₩23,645 | ₩23,671 | ₩23,497 | ₩23,538 | -0.45% | 8.6천 |
|---|
| 2026.02.27 | ₩23,551 | ₩23,658 | ₩23,363 | ₩23,631 | +0.34% | 3.1만 |
|---|
| 2026.02.26 | ₩23,685 | ₩23,685 | ₩23,538 | ₩23,567 | -0.50% | 4.6천 |
|---|
| 2026.02.25 | ₩23,645 | ₩23,671 | ₩23,497 | ₩23,604 | -0.17% | 6.4천 |
|---|
| 2026.02.24 | ₩23,551 | ₩23,706 | ₩23,527 | ₩23,591 | +0.17% | 6.1천 |
|---|
| 2026.02.23 | ₩23,645 | ₩23,671 | ₩23,538 | ₩23,591 | -0.23% | 8천 |
|---|
| 2026.02.20 | ₩23,738 | ₩23,792 | ₩23,631 | ₩23,671 | -0.28% | 1.3만 |
|---|
| 2026.02.19 | ₩23,752 | ₩23,886 | ₩23,591 | ₩23,780 | +0.12% | 1.8만 |
|---|
| 2026.02.18 | ₩23,698 | ₩23,808 | ₩23,631 | ₩23,725 | +0.11% | 8.4천 |
|---|
| 2026.02.17 | ₩23,564 | ₩23,738 | ₩23,524 | ₩23,725 | +0.68% | 1.9만 |
|---|
| 2026.02.13 | ₩23,524 | ₩23,551 | ₩23,363 | ₩23,538 | +0.06% | 7.8천 |
|---|
| 2026.02.12 | ₩23,471 | ₩23,524 | ₩23,430 | ₩23,471 | 0.00% | 1.7만 |
|---|
| 2026.02.11 | ₩23,337 | ₩23,497 | ₩23,337 | ₩23,444 | +0.46% | 7천 |
|---|
| 2026.02.10 | ₩23,471 | ₩23,511 | ₩23,331 | ₩23,337 | -0.57% | 2.2만 |
|---|
| 2026.02.09 | ₩23,189 | ₩23,337 | ₩23,189 | ₩23,297 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩23,310 | ₩23,430 | ₩23,243 | ₩23,314 | +0.02% | 1.1만 |
|---|
| 2026.02.05 | ₩23,270 | ₩23,551 | ₩23,216 | ₩23,283 | +0.06% | 1.9만 |
|---|
| 2026.02.04 | ₩23,457 | ₩23,464 | ₩23,297 | ₩23,457 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩23,618 | ₩23,678 | ₩23,424 | ₩23,457 | -0.68% | 1.5만 |
|---|
| 2026.02.02 | ₩23,671 | ₩23,738 | ₩23,497 | ₩23,618 | -0.23% | 3.8만 |
|---|
| 2026.01.30 | ₩23,671 | ₩23,685 | ₩23,484 | ₩23,685 | +0.06% | 1.9만 |
|---|
| 2026.01.29 | ₩23,685 | ₩23,685 | ₩23,404 | ₩23,604 | -0.34% | 1.4만 |
|---|
| 2026.01.28 | ₩23,712 | ₩23,819 | ₩23,682 | ₩23,698 | -0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩23,685 | ₩23,851 | ₩23,685 | ₩23,819 | +0.57% | 8천 |
|---|
| 2026.01.26 | ₩23,779 | ₩23,779 | ₩23,604 | ₩23,765 | -0.06% | 9.4천 |
|---|
| 2026.01.23 | ₩23,578 | ₩23,752 | ₩23,578 | ₩23,725 | +0.62% | 2.3만 |
|---|
| 2026.01.22 | ₩23,591 | ₩23,682 | ₩23,501 | ₩23,627 | +0.15% | 1.7만 |
|---|
| 2026.01.21 | ₩23,464 | ₩23,591 | ₩23,369 | ₩23,591 | +0.54% | 1.4만 |
|---|
| 2026.01.20 | ₩23,484 | ₩23,564 | ₩23,350 | ₩23,524 | +0.17% | 2.4만 |
|---|
| 2026.01.16 | ₩23,591 | ₩23,752 | ₩23,484 | ₩23,685 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩23,631 | ₩23,765 | ₩23,535 | ₩23,618 | -0.06% | 2.9만 |
|---|
| 2026.01.14 | ₩23,430 | ₩23,538 | ₩23,337 | ₩23,538 | +0.46% | 9.1천 |
|---|
| 2026.01.13 | ₩23,363 | ₩23,524 | ₩23,310 | ₩23,404 | +0.17% | 2만 |
|---|
| 2026.01.12 | ₩23,176 | ₩23,377 | ₩23,176 | ₩23,347 | +0.74% | 1.8만 |
|---|
| 2026.01.09 | ₩23,297 | ₩23,429 | ₩23,243 | ₩23,363 | +0.29% | 1.6만 |
|---|
| 2026.01.08 | ₩23,323 | ₩23,404 | ₩23,183 | ₩23,283 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩23,230 | ₩23,417 | ₩23,189 | ₩23,417 | +0.81% | 2.6만 |
|---|
| 2026.01.06 | ₩23,216 | ₩23,230 | ₩23,109 | ₩23,203 | -0.06% | 2.1만 |
|---|
| 2026.01.05 | ₩23,189 | ₩23,444 | ₩23,189 | ₩23,256 | +0.29% | 3.3만 |
|---|
| 2026.01.02 | ₩22,948 | ₩23,122 | ₩22,922 | ₩23,122 | +0.76% | 3.9만 |
|---|
| 2025.12.31 | ₩22,962 | ₩22,962 | ₩22,721 | ₩22,828 | -0.58% | 7.5만 |
|---|
| 2025.12.30 | ₩23,163 | ₩23,270 | ₩23,136 | ₩23,176 | +0.06% | 2.1만 |
|---|
| 2025.12.29 | ₩23,256 | ₩23,283 | ₩21,369 | ₩23,176 | -0.35% | 4.7만 |
|---|
| 2025.12.26 | ₩23,270 | ₩23,350 | ₩23,270 | ₩23,297 | +0.12% | 1.2만 |
|---|
| 2025.12.24 | ₩23,149 | ₩23,270 | ₩23,149 | ₩23,256 | +0.46% | 1만 |
|---|
| 2025.12.23 | ₩23,136 | ₩23,235 | ₩23,136 | ₩23,176 | +0.17% | 2.1만 |
|---|
| 2025.12.22 | ₩23,404 | ₩23,404 | ₩23,176 | ₩23,297 | -0.46% | 3만 |
|---|
| 2025.12.19 | ₩23,243 | ₩23,363 | ₩23,243 | ₩23,256 | +0.06% | 1.8만 |
|---|
| 2025.12.18 | ₩23,297 | ₩23,417 | ₩23,256 | ₩23,363 | +0.29% | 2.3만 |
|---|
| 2025.12.17 | ₩23,243 | ₩23,310 | ₩23,189 | ₩23,203 | -0.17% | 3.5만 |
|---|
| 2025.12.16 | ₩23,363 | ₩23,363 | ₩23,176 | ₩23,270 | -0.40% | 3.1만 |
|---|
| 2025.12.15 | ₩23,203 | ₩23,363 | ₩23,145 | ₩23,287 | +0.36% | 4.9만 |
|---|
| 2025.12.12 | ₩23,176 | ₩23,323 | ₩23,042 | ₩23,176 | 0.00% | 3.2만 |
|---|
| 2025.12.11 | ₩23,256 | ₩23,404 | ₩23,215 | ₩23,323 | +0.29% | 4.1만 |
|---|
| 2025.12.10 | ₩22,962 | ₩23,216 | ₩22,962 | ₩23,203 | +1.05% | 3만 |
|---|
| 2025.12.09 | ₩23,069 | ₩23,243 | ₩22,962 | ₩22,989 | -0.35% | 3.5만 |
|---|
| 2025.12.08 | ₩23,136 | ₩23,216 | ₩22,989 | ₩23,149 | +0.06% | 2.1만 |
|---|
| 2025.12.05 | ₩23,189 | ₩23,243 | ₩23,017 | ₩23,082 | -0.46% | 2.3만 |
|---|
| 2025.12.04 | ₩23,297 | ₩23,337 | ₩23,149 | ₩23,176 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩23,390 | ₩23,390 | ₩23,149 | ₩23,270 | -0.52% | 1.8만 |
|---|
| 2025.12.02 | ₩23,503 | ₩23,511 | ₩23,203 | ₩23,256 | -1.05% | 1.7만 |
|---|
| 2025.12.01 | ₩23,591 | ₩23,738 | ₩23,444 | ₩23,444 | -0.62% | 4.1만 |
|---|
| 2025.11.28 | ₩23,671 | ₩23,799 | ₩23,671 | ₩23,765 | +0.40% | 1.4만 |
|---|
| 2025.11.26 | ₩23,484 | ₩23,738 | ₩23,484 | ₩23,658 | +0.74% | 2.9만 |
|---|
| 2025.11.25 | ₩23,457 | ₩23,538 | ₩23,363 | ₩23,484 | +0.11% | 1.9만 |
|---|
| 2025.11.24 | ₩23,564 | ₩23,591 | ₩23,444 | ₩23,484 | -0.34% | 1.6만 |
|---|
| 2025.11.21 | ₩23,230 | ₩23,484 | ₩23,176 | ₩23,404 | +0.75% | 2.2만 |
|---|
| 2025.11.20 | ₩23,497 | ₩23,531 | ₩23,163 | ₩23,209 | -1.23% | 2.8만 |
|---|
| 2025.11.19 | ₩23,591 | ₩23,631 | ₩23,404 | ₩23,404 | -0.79% | 9.8천 |
|---|
| 2025.11.18 | ₩23,712 | ₩23,712 | ₩23,511 | ₩23,578 | -0.56% | 2.7만 |
|---|
| 2025.11.17 | ₩24,033 | ₩24,033 | ₩23,564 | ₩23,564 | -1.95% | 2.4만 |
|---|
| 2025.11.14 | ₩24,033 | ₩24,073 | ₩23,899 | ₩24,046 | +0.06% | 2.5만 |
|---|
| 2025.11.13 | ₩24,234 | ₩24,234 | ₩23,926 | ₩23,946 | -1.19% | 3.6만 |
|---|
| 2025.11.12 | ₩24,301 | ₩24,461 | ₩24,200 | ₩24,200 | -0.41% | 9.8천 |
|---|
| 2025.11.11 | ₩24,314 | ₩24,502 | ₩24,261 | ₩24,274 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩24,220 | ₩24,528 | ₩24,194 | ₩24,354 | +0.55% | 1.3만 |
|---|
| 2025.11.07 | ₩24,341 | ₩24,341 | ₩24,167 | ₩24,247 | -0.39% | 2.1만 |
|---|
| 2025.11.06 | ₩24,341 | ₩24,381 | ₩24,184 | ₩24,327 | -0.06% | 1.1만 |
|---|
| 2025.11.05 | ₩24,287 | ₩24,354 | ₩24,167 | ₩24,314 | +0.11% | 1.8만 |
|---|
| 2025.11.04 | ₩24,354 | ₩24,354 | ₩24,021 | ₩24,234 | -0.49% | 1.4만 |
|---|
| 2025.11.03 | ₩24,408 | ₩24,408 | ₩24,175 | ₩24,207 | -0.82% | 1.4만 |
|---|
| 2025.10.31 | ₩24,127 | ₩24,435 | ₩24,127 | ₩24,341 | +0.89% | 2.4만 |
|---|
| 2025.10.30 | ₩24,338 | ₩24,414 | ₩24,127 | ₩24,127 | -0.87% | 6.1천 |
|---|
| 2025.10.29 | ₩24,686 | ₩24,686 | ₩24,435 | ₩24,488 | -0.80% | 5.7천 |
|---|
| 2025.10.28 | ₩24,635 | ₩24,702 | ₩24,528 | ₩24,601 | -0.14% | 9.8천 |
|---|
| 2025.10.27 | ₩24,528 | ₩24,809 | ₩24,528 | ₩24,649 | +0.49% | 1.9만 |
|---|
| 2025.10.24 | ₩24,542 | ₩24,609 | ₩24,381 | ₩24,528 | -0.05% | 1.2만 |
|---|
| 2025.10.23 | ₩24,354 | ₩24,475 | ₩24,341 | ₩24,475 | +0.49% | 3.6천 |
|---|
| 2025.10.22 | ₩24,448 | ₩24,568 | ₩24,368 | ₩24,435 | -0.05% | 1.2만 |
|---|
| 2025.10.21 | ₩24,421 | ₩24,635 | ₩24,421 | ₩24,622 | +0.82% | 5.2천 |
|---|
| 2025.10.20 | ₩24,421 | ₩24,635 | ₩24,421 | ₩24,528 | +0.44% | 9.8천 |
|---|
| 2025.10.17 | ₩24,421 | ₩24,421 | ₩24,314 | ₩24,354 | -0.27% | 7.2천 |
|---|
| 2025.10.16 | ₩24,435 | ₩24,568 | ₩24,301 | ₩24,314 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩24,435 | ₩24,488 | ₩24,298 | ₩24,381 | -0.22% | 1.3만 |
|---|
| 2025.10.14 | ₩24,113 | ₩24,341 | ₩24,113 | ₩24,341 | +0.94% | 1.3만 |
|---|
| 2025.10.13 | ₩24,239 | ₩24,354 | ₩24,117 | ₩24,301 | +0.25% | 8.5천 |
|---|
| 2025.10.10 | ₩24,354 | ₩24,502 | ₩24,046 | ₩24,180 | -0.71% | 1.1만 |
|---|