시장 데이터를 불러오는 중
전체 종목
DTE 에너지 과거 주가
DTE Energy Company Common Stock · DTE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTE Energy Company Common Stock · DTE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169,955 | ₩170,678 | ₩169,539 | ₩170,049 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,116 | ₩171,161 | ₩168,990 | ₩170,317 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,670 | ₩172,420 | ₩170,250 | ₩170,504 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,481 | ₩171,831 | ₩168,146 | ₩171,817 | +1.98% | 162만 |
| 2026.10.05 | ₩167,033 | ₩169,258 | ₩165,841 | ₩167,556 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,162 | ₩167,985 | ₩166,149 | ₩166,765 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,598 | ₩165,479 | ₩161,606 | ₩165,184 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,782 | ₩164,822 | ₩163,134 | ₩163,214 | -0.95% | 223.4만 |
| 2026.09.29 | ₩161,124 | ₩164,702 | ₩160,374 | ₩164,005 | +1.79% | 304.2만 |
| 2026.09.28 | ₩162,611 | ₩163,214 | ₩161,298 | ₩161,915 | -0.43% | 228.4만 |
| 2026.09.25 | ₩162,223 | ₩162,772 | ₩161,124 | ₩162,732 | +0.31% | 193.8만 |
| 2026.09.24 | ₩165,533 | ₩166,337 | ₩162,209 | ₩162,384 | -1.90% | 168.3만 |
| 2026.09.23 | ₩167,503 | ₩167,891 | ₩164,152 | ₩164,675 | -1.69% | 185만 |
| 2026.09.22 | — | — | — | ₩168,662 | — | — |
| 2026.09.21 | ₩170,531 | ₩170,839 | ₩168,521 | ₩169,017 | -0.89% | 218만 |
| 2026.09.18 | ₩173,211 | ₩173,559 | ₩171,764 | ₩172,219 | -0.57% | 313.6만 |
| 2026.09.17 | — | — | — | ₩174,792 | — | — |
| 2026.09.16 | — | — | — | ₩175,141 | — | — |
| 2026.09.15 | — | — | — | ₩174,739 | — | — |
| 2026.09.14 | — | — | — | ₩175,717 | — | — |
| 2026.08.27 | ₩182,243 | ₩183,556 | ₩182,002 | ₩182,564 | +0.18% | 124.3만 |
| 2026.08.26 | ₩182,337 | ₩184,749 | ₩182,337 | ₩184,534 | +1.21% | 116.6만 |
| 2026.08.25 | ₩182,109 | ₩183,395 | ₩181,358 | ₩182,430 | +0.18% | 126.9만 |
| 2026.08.24 | ₩181,586 | ₩182,377 | ₩180,460 | ₩181,787 | +0.11% | 144.6만 |
| 2026.08.21 | ₩185,566 | ₩185,566 | ₩180,997 | ₩181,198 | -2.35% | 113.6만 |
| 2026.08.20 | ₩185,325 | ₩187,442 | ₩184,990 | ₩185,124 | -0.11% | 100.5만 |
| 2026.08.19 | ₩189,412 | ₩189,425 | ₩186,169 | ₩186,504 | -1.54% | 106.9만 |
| 2026.08.18 | ₩190,819 | ₩191,944 | ₩187,790 | ₩187,884 | -1.54% | 97.7만 |
| 2026.08.17 | ₩188,032 | ₩189,184 | ₩187,094 | ₩189,144 | +0.59% | 130만 |
| 2026.08.14 | ₩186,718 | ₩189,224 | ₩186,584 | ₩188,728 | +1.08% | 87.1만 |
| 2026.08.13 | ₩186,638 | ₩187,522 | ₩185,901 | ₩186,973 | +0.18% | 189.2만 |
| 2026.08.12 | ₩184,816 | ₩186,169 | ₩184,253 | ₩185,834 | +0.55% | 128.7만 |
| 2026.08.11 | ₩183,288 | ₩185,030 | ₩181,921 | ₩184,440 | +0.63% | 126.4만 |
| 2026.08.10 | ₩186,491 | ₩186,705 | ₩182,873 | ₩183,288 | -1.72% | 163.8만 |
| 2026.08.07 | ₩186,866 | ₩189,412 | ₩185,660 | ₩187,429 | +0.30% | 124.2만 |
| 2026.08.06 | ₩189,077 | ₩189,506 | ₩185,807 | ₩187,563 | -0.80% | 129.8만 |
| 2026.08.05 | ₩189,291 | ₩189,774 | ₩185,593 | ₩187,147 | -1.13% | 182.3만 |
| 2026.08.04 | ₩188,581 | ₩190,645 | ₩186,638 | ₩189,908 | +0.70% | 150.1만 |
| 2026.08.03 | ₩189,720 | ₩192,078 | ₩188,139 | ₩189,908 | +0.10% | 138.1만 |
| 2026.07.31 | ₩189,733 | ₩190,819 | ₩188,273 | ₩190,109 | +0.20% | 159.7만 |
| 2026.07.30 | ₩192,119 | ₩193,057 | ₩189,184 | ₩189,881 | -1.16% | 105.9만 |
| 2026.07.29 | ₩197,010 | ₩199,020 | ₩190,953 | ₩192,320 | -2.38% | 145만 |
| 2026.07.28 | ₩196,769 | ₩201,753 | ₩195,750 | ₩195,750 | -0.52% | 168.6만 |
| 2026.07.27 | ₩199,261 | ₩200,668 | ₩196,769 | ₩197,291 | -0.99% | 158.1만 |
| 2026.07.24 | ₩198,846 | ₩202,088 | ₩198,846 | ₩200,279 | +0.72% | 115.4만 |
| 2026.07.23 | ₩197,305 | ₩199,891 | ₩196,876 | ₩198,497 | +0.60% | 160.2만 |
| 2026.07.22 | ₩196,099 | ₩199,127 | ₩195,442 | ₩199,060 | +1.51% | 166.3만 |
| 2026.07.21 | ₩194,893 | ₩195,683 | ₩192,789 | ₩194,343 | -0.28% | 108.3만 |
| 2026.07.20 | ₩198,846 | ₩200,159 | ₩195,107 | ₩195,576 | -1.64% | 98.2만 |
| 2026.07.17 | ₩201,820 | ₩203,576 | ₩197,640 | ₩198,578 | -1.61% | 116.3만 |
| 2026.07.16 | ₩196,889 | ₩199,609 | ₩196,889 | ₩199,542 | +1.35% | 100.1만 |
| 2026.07.15 | ₩199,087 | ₩200,467 | ₩196,608 | ₩196,916 | -1.09% | 110.2만 |
| 2026.07.14 | ₩202,557 | ₩203,268 | ₩199,328 | ₩199,757 | -1.38% | 107.3만 |
| 2026.07.13 | ₩201,579 | ₩203,536 | ₩200,735 | ₩201,861 | +0.14% | 98.5만 |
| 2026.07.10 | ₩199,837 | ₩202,182 | ₩199,837 | ₩201,365 | +0.76% | 122.2만 |
| 2026.07.09 | ₩202,155 | ₩203,241 | ₩199,033 | ₩200,025 | -1.05% | 173.8만 |
| 2026.07.08 | ₩205,452 | ₩205,974 | ₩202,651 | ₩202,866 | -1.26% | 132.2만 |
| 2026.07.07 | ₩204,152 | ₩208,708 | ₩203,911 | ₩206,149 | +0.98% | 117.9만 |
| 2026.07.06 | ₩206,175 | ₩206,912 | ₩202,490 | ₩202,825 | -1.62% | 86만 |
| 2026.07.02 | ₩203,134 | ₩206,752 | ₩202,718 | ₩206,443 | +1.63% | 149.3만 |
| 2026.07.01 | ₩204,433 | ₩204,876 | ₩201,767 | ₩201,767 | -1.30% | 162.6만 |
| 2026.06.30 | ₩205,546 | ₩205,934 | ₩203,335 | ₩204,179 | -0.66% | 100만 |
| 2026.06.29 | ₩206,256 | ₩207,783 | ₩205,559 | ₩206,390 | +0.06% | 123.1만 |
| 2026.06.26 | ₩205,961 | ₩207,569 | ₩205,237 | ₩206,939 | +0.47% | 187.5만 |
| 2026.06.25 | ₩203,013 | ₩205,787 | ₩202,839 | ₩204,768 | +0.86% | 91.9만 |
| 2026.06.24 | ₩201,003 | ₩202,825 | ₩199,931 | ₩202,477 | +0.73% | 133.5만 |
| 2026.06.23 | ₩197,988 | ₩200,360 | ₩196,554 | ₩199,918 | +0.97% | 117.1만 |
| 2026.06.22 | ₩195,643 | ₩198,470 | ₩195,616 | ₩196,755 | +0.57% | 164.4만 |
| 2026.06.18 | ₩198,216 | ₩199,556 | ₩196,300 | ₩197,733 | -0.24% | 292.1만 |
| 2026.06.17 | ₩198,109 | ₩200,025 | ₩195,857 | ₩197,238 | -0.44% | 135.2만 |
| 2026.06.16 | ₩198,872 | ₩201,003 | ₩198,283 | ₩199,462 | +0.30% | 102.7만 |
| 2026.06.15 | ₩197,037 | ₩199,395 | ₩195,120 | ₩198,377 | +0.68% | 95.4만 |
| 2026.06.12 | ₩196,434 | ₩198,551 | ₩196,166 | ₩197,546 | +0.57% | 121.2만 |
| 2026.06.11 | ₩197,372 | ₩198,658 | ₩195,348 | ₩195,362 | -1.02% | 109.7만 |
| 2026.06.10 | ₩196,983 | ₩197,854 | ₩195,643 | ₩195,737 | -0.63% | 124.6만 |
| 2026.06.09 | ₩192,521 | ₩195,884 | ₩191,864 | ₩195,576 | +1.59% | 198.2만 |
| 2026.06.08 | ₩194,625 | ₩196,501 | ₩191,650 | ₩191,770 | -1.47% | 202.2만 |
| 2026.06.05 | ₩192,346 | ₩196,514 | ₩192,346 | ₩195,335 | +1.55% | 132.5만 |
| 2026.06.04 | ₩190,511 | ₩192,641 | ₩187,603 | ₩191,261 | +0.39% | 136만 |
| 2026.06.03 | ₩191,623 | ₩193,807 | ₩189,653 | ₩190,028 | -0.83% | 254만 |
| 2026.06.02 | ₩188,018 | ₩192,052 | ₩188,018 | ₩191,154 | +1.67% | 178.9만 |
| 2026.06.01 | ₩189,921 | ₩190,484 | ₩187,308 | ₩187,375 | -1.34% | 166.7만 |
| 2026.05.29 | ₩192,306 | ₩192,655 | ₩190,685 | ₩191,449 | -0.45% | 130.9만 |
| 2026.05.28 | ₩194,973 | ₩196,380 | ₩191,489 | ₩192,132 | -1.46% | 124만 |
| 2026.05.27 | ₩192,949 | ₩194,919 | ₩192,400 | ₩194,665 | +0.89% | 108.7만 |
| 2026.05.26 | ₩195,643 | ₩195,643 | ₩193,177 | ₩193,794 | -0.95% | 159만 |
| 2026.05.22 | ₩193,258 | ₩194,960 | ₩192,387 | ₩194,705 | +0.75% | 107만 |
| 2026.05.21 | ₩191,181 | ₩192,775 | ₩190,524 | ₩192,628 | +0.76% | 140.5만 |
| 2026.05.20 | ₩192,507 | ₩193,204 | ₩190,939 | ₩191,315 | -0.62% | 135.5만 |
| 2026.05.19 | ₩188,876 | ₩192,748 | ₩188,460 | ₩191,824 | +1.56% | 155.4만 |
| 2026.05.18 | ₩189,063 | ₩191,087 | ₩188,273 | ₩189,412 | +0.18% | 214만 |
| 2026.05.15 | ₩192,373 | ₩192,521 | ₩187,268 | ₩187,308 | -2.63% | 142.6만 |
| 2026.05.14 | ₩190,846 | ₩192,802 | ₩190,417 | ₩192,695 | +0.97% | 106.4만 |
| 2026.05.13 | ₩189,841 | ₩190,537 | ₩188,501 | ₩190,283 | +0.23% | 146.3만 |
| 2026.05.12 | ₩190,189 | ₩191,931 | ₩189,398 | ₩191,060 | +0.46% | 122.2만 |
| 2026.05.11 | ₩189,720 | ₩191,998 | ₩188,862 | ₩190,859 | +0.60% | 159.8만 |
| 2026.05.08 | ₩191,301 | ₩191,757 | ₩188,099 | ₩188,407 | -1.51% | 178.2만 |
| 2026.05.07 | ₩190,671 | ₩190,671 | ₩188,487 | ₩190,283 | -0.20% | 211.8만 |
| 2026.05.06 | ₩192,454 | ₩194,249 | ₩190,792 | ₩190,872 | -0.82% | 251.2만 |
| 2026.05.05 | ₩196,983 | ₩197,010 | ₩191,623 | ₩192,293 | -2.38% | 465.7만 |
| 2026.05.04 | ₩197,948 | ₩198,926 | ₩195,161 | ₩196,621 | -0.67% | 213.8만 |
| 2026.05.01 | ₩203,201 | ₩205,988 | ₩199,341 | ₩199,382 | -1.88% | 162.2만 |
| 2026.04.30 | ₩196,313 | ₩203,442 | ₩196,313 | ₩203,268 | +3.54% | 162.5만 |
| 2026.04.29 | ₩198,444 | ₩199,757 | ₩196,876 | ₩197,023 | -0.72% | 113.3만 |
| 2026.04.28 | ₩197,961 | ₩199,368 | ₩196,152 | ₩199,100 | +0.58% | 122.4만 |
| 2026.04.27 | ₩197,707 | ₩199,985 | ₩196,300 | ₩196,313 | -0.70% | 199.6만 |
| 2026.04.24 | ₩197,425 | ₩198,524 | ₩196,152 | ₩196,822 | -0.31% | 127.5만 |
| 2026.04.23 | ₩194,115 | ₩197,867 | ₩193,914 | ₩197,519 | +1.75% | 138.5만 |
| 2026.04.22 | ₩193,633 | ₩194,691 | ₩191,770 | ₩192,387 | -0.64% | 92.8만 |
| 2026.04.21 | ₩196,192 | ₩196,943 | ₩192,239 | ₩192,253 | -2.01% | 72.1만 |
| 2026.04.20 | ₩197,318 | ₩198,564 | ₩195,362 | ₩195,469 | -0.94% | 72.5만 |
| 2026.04.17 | ₩196,085 | ₩197,452 | ₩194,397 | ₩196,956 | +0.44% | 97.6만 |
| 2026.04.16 | ₩196,152 | ₩197,385 | ₩195,362 | ₩196,943 | +0.40% | 137.1만 |
| 2026.04.15 | ₩196,527 | ₩197,425 | ₩195,469 | ₩196,648 | +0.06% | 95.7만 |
| 2026.04.14 | ₩197,318 | ₩198,792 | ₩195,321 | ₩197,975 | +0.33% | 91.6만 |
| 2026.04.13 | ₩200,346 | ₩200,346 | ₩196,326 | ₩197,666 | -1.34% | 135.8만 |
| 2026.04.10 | ₩201,646 | ₩202,397 | ₩200,534 | ₩200,574 | -0.53% | 53.9만 |
| 2026.04.09 | ₩199,261 | ₩202,879 | ₩199,167 | ₩202,316 | +1.53% | 98.3만 |
| 2026.04.08 | ₩197,305 | ₩199,650 | ₩196,688 | ₩199,368 | +1.05% | 74.1만 |
| 2026.04.07 | ₩198,042 | ₩200,279 | ₩197,465 | ₩198,685 | +0.32% | 70.9만 |
| 2026.04.06 | ₩197,318 | ₩199,060 | ₩197,171 | ₩197,881 | +0.29% | 142.8만 |
| 2026.04.02 | ₩197,800 | ₩199,355 | ₩197,144 | ₩198,377 | +0.29% | 87.9만 |
| 2026.04.01 | ₩194,584 | ₩197,425 | ₩194,584 | ₩197,144 | +1.32% | 69.2만 |
| 2026.03.31 | ₩196,608 | ₩196,648 | ₩193,459 | ₩195,938 | -0.34% | 97.9만 |
| 2026.03.30 | ₩196,420 | ₩197,224 | ₩194,732 | ₩195,723 | -0.35% | 94.4만 |
| 2026.03.27 | ₩193,566 | ₩195,362 | ₩192,748 | ₩193,593 | +0.01% | 101.4만 |
| 2026.03.26 | ₩190,899 | ₩194,249 | ₩190,899 | ₩193,485 | +1.35% | 99.6만 |
| 2026.03.25 | ₩193,807 | ₩194,638 | ₩192,119 | ₩192,226 | -0.82% | 102.1만 |
| 2026.03.24 | ₩190,042 | ₩193,995 | ₩190,042 | ₩192,052 | +1.06% | 78.2만 |
| 2026.03.23 | ₩191,797 | ₩192,400 | ₩190,323 | ₩190,671 | -0.59% | 144.9만 |
| 2026.03.20 | ₩197,532 | ₩197,546 | ₩189,506 | ₩189,707 | -3.96% | 249.9만 |
| 2026.03.19 | ₩197,412 | ₩198,926 | ₩195,027 | ₩197,171 | -0.12% | 105만 |
| 2026.03.18 | ₩199,636 | ₩199,650 | ₩196,970 | ₩196,996 | -1.32% | 121.1만 |
| 2026.03.17 | ₩200,413 | ₩201,928 | ₩200,078 | ₩200,119 | -0.15% | 101.6만 |
| 2026.03.16 | ₩199,663 | ₩200,641 | ₩198,792 | ₩200,011 | +0.17% | 104.2만 |
| 2026.03.13 | ₩200,011 | ₩201,083 | ₩199,167 | ₩200,427 | +0.21% | 111.5만 |
| 2026.03.12 | ₩196,795 | ₩200,346 | ₩195,027 | ₩197,841 | +0.53% | 111.9만 |
| 2026.03.11 | ₩197,760 | ₩198,042 | ₩195,777 | ₩196,340 | -0.72% | 119.9만 |
| 2026.03.10 | ₩198,872 | ₩200,346 | ₩197,800 | ₩198,001 | -0.44% | 89.1만 |
| 2026.03.09 | ₩201,593 | ₩201,995 | ₩197,224 | ₩199,609 | -0.98% | 99만 |
| 2026.03.06 | ₩198,189 | ₩201,418 | ₩196,594 | ₩201,177 | +1.51% | 186.7만 |
| 2026.03.05 | ₩198,966 | ₩200,641 | ₩198,524 | ₩199,181 | +0.11% | 198.7만 |
| 2026.03.04 | ₩197,425 | ₩201,217 | ₩196,822 | ₩201,150 | +1.89% | 216.1만 |
| 2026.03.03 | ₩194,906 | ₩200,239 | ₩193,043 | ₩198,470 | +1.83% | 195만 |
| 2026.03.02 | ₩198,068 | ₩199,100 | ₩196,755 | ₩197,854 | -0.11% | 127.8만 |
| 2026.02.27 | ₩196,675 | ₩198,859 | ₩195,643 | ₩198,645 | +1.00% | 166.7만 |
| 2026.02.26 | ₩195,924 | ₩197,532 | ₩195,683 | ₩196,434 | +0.26% | 106.1만 |
| 2026.02.25 | ₩195,911 | ₩196,407 | ₩193,164 | ₩195,670 | -0.12% | 140.6만 |
| 2026.02.24 | ₩195,187 | ₩196,045 | ₩192,695 | ₩195,764 | +0.30% | 106.6만 |
| 2026.02.23 | ₩195,094 | ₩196,326 | ₩194,115 | ₩195,442 | +0.18% | 155만 |
| 2026.02.20 | ₩195,750 | ₩195,804 | ₩192,869 | ₩194,303 | -0.74% | 130.8만 |
| 2026.02.19 | ₩191,864 | ₩196,313 | ₩190,832 | ₩194,343 | +1.29% | 158만 |
| 2026.02.18 | ₩193,820 | ₩194,129 | ₩190,403 | ₩191,114 | -1.40% | 111.6만 |
| 2026.02.17 | ₩201,070 | ₩207,207 | ₩192,708 | ₩193,887 | -3.57% | 226.5만 |
| 2026.02.13 | ₩189,050 | ₩194,866 | ₩189,010 | ₩194,223 | +2.74% | 200.8만 |
| 2026.02.12 | ₩187,603 | ₩190,993 | ₩186,544 | ₩188,822 | +0.65% | 170.1만 |
| 2026.02.11 | ₩184,762 | ₩187,482 | ₩183,703 | ₩187,214 | +1.33% | 233.2만 |
| 2026.02.10 | ₩182,229 | ₩186,290 | ₩181,385 | ₩184,708 | +1.36% | 128.6만 |
| 2026.02.09 | ₩180,273 | ₩181,546 | ₩179,603 | ₩180,956 | +0.38% | 102.4만 |
| 2026.02.06 | ₩183,918 | ₩184,548 | ₩179,683 | ₩180,662 | -1.77% | 160.4만 |
| 2026.02.05 | ₩182,672 | ₩184,695 | ₩181,238 | ₩182,430 | -0.13% | 252.2만 |
| 2026.02.04 | ₩183,007 | ₩184,306 | ₩181,492 | ₩181,841 | -0.64% | 145.9만 |
| 2026.02.03 | ₩178,477 | ₩183,208 | ₩178,477 | ₩181,801 | +1.86% | 159.9만 |
| 2026.02.02 | ₩179,938 | ₩179,938 | ₩177,164 | ₩178,129 | -1.01% | 163만 |
| 2026.01.30 | ₩179,563 | ₩180,152 | ₩177,566 | ₩180,072 | +0.28% | 324.1만 |
| 2026.01.29 | ₩183,730 | ₩185,553 | ₩179,589 | ₩180,152 | -1.95% | 234.4만 |
| 2026.01.28 | ₩183,368 | ₩184,909 | ₩182,122 | ₩182,993 | -0.20% | 99.1만 |
| 2026.01.27 | ₩181,506 | ₩183,837 | ₩180,876 | ₩183,154 | +0.91% | 101.9만 |
| 2026.01.26 | ₩181,626 | ₩183,516 | ₩180,889 | ₩181,613 | -0.01% | 133.3만 |
| 2026.01.23 | ₩180,943 | ₩180,943 | ₩178,370 | ₩180,005 | -0.52% | 170.9만 |
| 2026.01.22 | ₩183,904 | ₩184,440 | ₩181,023 | ₩181,157 | -1.49% | 179.3만 |
| 2026.01.21 | ₩183,047 | ₩184,253 | ₩182,591 | ₩183,677 | +0.34% | 278.3만 |
| 2026.01.20 | ₩180,876 | ₩182,015 | ₩179,335 | ₩181,720 | +0.47% | 219.9만 |
| 2026.01.16 | ₩179,415 | ₩182,296 | ₩178,678 | ₩181,586 | +1.21% | 222.2만 |
| 2026.01.15 | ₩180,273 | ₩181,144 | ₩178,986 | ₩180,380 | +0.06% | 127.9만 |
| 2026.01.14 | ₩177,459 | ₩179,911 | ₩177,459 | ₩179,496 | +1.15% | 242.9만 |
| 2026.01.13 | ₩174,591 | ₩177,311 | ₩173,881 | ₩177,151 | +1.47% | 138.1만 |
| 2026.01.12 | ₩173,399 | ₩175,194 | ₩173,399 | ₩174,618 | +0.70% | 104.8만 |
| 2026.01.09 | ₩174,792 | ₩176,293 | ₩173,667 | ₩174,055 | -0.42% | 117.4만 |
| 2026.01.08 | ₩171,456 | ₩175,127 | ₩171,456 | ₩173,707 | +1.31% | 134.4만 |
| 2026.01.07 | ₩175,047 | ₩175,047 | ₩171,134 | ₩171,871 | -1.81% | 108.8만 |
| 2026.01.06 | ₩173,077 | ₩174,377 | ₩172,581 | ₩174,256 | +0.68% | 129.3만 |
| 2026.01.05 | ₩174,055 | ₩174,256 | ₩169,673 | ₩172,595 | -0.84% | 127.7만 |
| 2026.01.02 | ₩173,318 | ₩175,462 | ₩171,590 | ₩174,685 | +0.79% | 108.5만 |
| 2025.12.31 | ₩173,854 | ₩174,189 | ₩172,782 | ₩172,836 | -0.59% | 97.1만 |
| 2025.12.30 | ₩174,069 | ₩174,591 | ₩173,546 | ₩173,908 | -0.09% | 76만 |
| 2025.12.29 | ₩173,425 | ₩174,430 | ₩173,023 | ₩173,720 | +0.17% | 101.6만 |
| 2025.12.26 | ₩172,635 | ₩173,157 | ₩172,152 | ₩172,930 | +0.17% | 73.5만 |
| 2025.12.24 | ₩172,045 | ₩173,064 | ₩171,442 | ₩172,581 | +0.31% | 88.8만 |
| 2025.12.23 | ₩171,938 | ₩172,956 | ₩171,362 | ₩172,219 | +0.16% | 136.8만 |
| 2025.12.22 | ₩169,888 | ₩172,032 | ₩169,151 | ₩171,938 | +1.21% | 195.8만 |
| 2025.12.19 | ₩173,439 | ₩174,042 | ₩170,879 | ₩171,040 | -1.38% | 282.8만 |
| 2025.12.18 | ₩173,613 | ₩175,382 | ₩172,863 | ₩174,069 | +0.26% | 320.5만 |
| 2025.12.17 | ₩172,809 | ₩172,863 | ₩170,652 | ₩172,715 | -0.05% | 217.4만 |
| 2025.12.16 | ₩173,211 | ₩173,747 | ₩172,166 | ₩172,407 | -0.46% | 171.8만 |
| 2025.12.15 | ₩173,734 | ₩173,734 | ₩171,670 | ₩172,608 | -0.65% | 286.9만 |
| 2025.12.12 | ₩175,770 | ₩177,030 | ₩173,787 | ₩173,935 | -1.04% | 178만 |
| 2025.12.11 | ₩176,092 | ₩176,561 | ₩174,806 | ₩175,208 | -0.50% | 185.3만 |
| 2025.12.10 | ₩174,323 | ₩174,913 | ₩173,573 | ₩174,189 | -0.08% | 193.6만 |
| 2025.12.09 | ₩175,328 | ₩176,186 | ₩174,363 | ₩174,538 | -0.45% | 108.5만 |
| 2025.12.08 | ₩176,400 | ₩176,481 | ₩173,868 | ₩174,203 | -1.25% | 157.3만 |
| 2025.12.05 | ₩176,789 | ₩177,499 | ₩175,730 | ₩175,851 | -0.53% | 158만 |
| 2025.12.04 | ₩178,169 | ₩179,656 | ₩173,787 | ₩177,097 | -0.60% | 221만 |
| 2025.12.03 | ₩177,392 | ₩178,504 | ₩176,038 | ₩178,464 | +0.60% | 157.6만 |
| 2025.12.02 | ₩179,429 | ₩179,429 | ₩175,985 | ₩176,280 | -1.76% | 95.2만 |
| 2025.12.01 | ₩182,162 | ₩183,275 | ₩178,424 | ₩178,584 | -1.96% | 137.5만 |
| 2025.11.28 | ₩183,141 | ₩183,878 | ₩182,712 | ₩183,623 | +0.26% | 53.9만 |
| 2025.11.26 | ₩182,685 | ₩183,864 | ₩182,122 | ₩183,288 | +0.33% | 104.9만 |
| 2025.11.25 | ₩183,261 | ₩183,757 | ₩181,077 | ₩182,337 | -0.50% | 140.6만 |
| 2025.11.24 | ₩182,149 | ₩182,779 | ₩180,380 | ₩182,337 | +0.10% | 123.3만 |
| 2025.11.21 | ₩183,100 | ₩183,824 | ₩181,760 | ₩181,935 | -0.64% | 124.5만 |
| 2025.11.20 | ₩182,189 | ₩183,717 | ₩181,425 | ₩181,854 | -0.18% | 96.6만 |
| 2025.11.19 | ₩183,476 | ₩183,476 | ₩180,380 | ₩180,970 | -1.37% | 131.9만 |
| 2025.11.18 | ₩184,574 | ₩185,512 | ₩183,583 | ₩183,690 | -0.48% | 149.4만 |
| 2025.11.17 | ₩184,440 | ₩185,298 | ₩183,623 | ₩184,387 | -0.03% | 133.8만 |
| 2025.11.14 | ₩184,856 | ₩185,995 | ₩183,007 | ₩183,717 | -0.62% | 166.4만 |
| 2025.11.13 | ₩187,415 | ₩187,603 | ₩184,427 | ₩184,548 | -1.53% | 201.9만 |
| 2025.11.12 | ₩187,415 | ₩188,393 | ₩186,410 | ₩187,978 | +0.30% | 138.8만 |
| 2025.11.11 | ₩186,316 | ₩187,388 | ₩185,338 | ₩187,308 | +0.53% | 169.1만 |
| 2025.11.10 | ₩183,918 | ₩187,295 | ₩183,690 | ₩186,437 | +1.37% | 221만 |
| 2025.11.07 | ₩180,246 | ₩183,261 | ₩180,112 | ₩183,248 | +1.67% | 170.5만 |
| 2025.11.06 | ₩179,790 | ₩181,131 | ₩179,335 | ₩179,683 | -0.06% | 200.6만 |
| 2025.11.05 | ₩179,589 | ₩180,822 | ₩178,558 | ₩179,563 | -0.01% | 294.3만 |
| 2025.11.04 | ₩180,595 | ₩180,943 | ₩177,981 | ₩178,812 | -0.99% | 235.4만 |
| 2025.11.03 | ₩180,755 | ₩181,104 | ₩177,419 | ₩179,388 | -0.76% | 163.9만 |
| 2025.10.31 | ₩183,033 | ₩183,033 | ₩180,675 | ₩181,626 | -0.77% | 240.2만 |
| 2025.10.30 | ₩187,375 | ₩189,573 | ₩184,695 | ₩185,003 | -1.27% | 197.6만 |
| 2025.10.29 | ₩186,517 | ₩187,603 | ₩185,271 | ₩186,075 | -0.24% | 117.6만 |
| 2025.10.28 | ₩189,908 | ₩190,269 | ₩186,893 | ₩187,120 | -1.47% | 93.9만 |
| 2025.10.27 | ₩190,805 | ₩190,805 | ₩188,072 | ₩189,787 | -0.53% | 93.4만 |
| 2025.10.24 | ₩190,162 | ₩190,859 | ₩189,305 | ₩190,068 | -0.05% | 66.7만 |
| 2025.10.23 | ₩192,186 | ₩192,186 | ₩189,372 | ₩189,666 | -1.31% | 64.8만 |
| 2025.10.22 | ₩190,779 | ₩191,971 | ₩189,546 | ₩191,207 | +0.22% | 79.8만 |
| 2025.10.21 | ₩192,521 | ₩192,521 | ₩190,122 | ₩190,645 | -0.97% | 83.9만 |
| 2025.10.20 | ₩191,368 | ₩192,601 | ₩190,752 | ₩192,052 | +0.36% | 93.1만 |
| 2025.10.17 | ₩190,202 | ₩190,564 | ₩188,795 | ₩190,216 | +0.01% | 70만 |
| 2025.10.16 | ₩191,207 | ₩192,427 | ₩189,358 | ₩189,613 | -0.83% | 78.4만 |
| 2025.10.15 | ₩190,216 | ₩191,784 | ₩189,519 | ₩190,899 | +0.36% | 83.3만 |
| 2025.10.14 | ₩187,817 | ₩190,913 | ₩187,817 | ₩189,814 | +1.06% | 107.1만 |
| 2025.10.13 | ₩187,482 | ₩188,983 | ₩187,080 | ₩187,697 | +0.11% | 72.7만 |
| 2025.10.10 | ₩188,661 | ₩190,953 | ₩187,951 | ₩188,206 | -0.24% | 101.7만 |
| 2025.10.09 | ₩190,846 | ₩190,859 | ₩187,442 | ₩187,697 | -1.65% | 90.1만 |
| 2025.10.08 | ₩191,529 | ₩191,569 | ₩189,184 | ₩189,720 | -0.94% | 118.2만 |
| 2025.10.07 | ₩190,765 | ₩192,681 | ₩189,680 | ₩190,832 | +0.04% | 105.8만 |
| 2025.10.06 | ₩187,991 | ₩190,832 | ₩187,991 | ₩189,961 | +1.05% | 93만 |
| 2025.10.03 | ₩185,579 | ₩188,862 | ₩185,579 | ₩187,616 | +1.10% | 172.2만 |
| 2025.10.02 | ₩187,134 | ₩187,147 | ₩185,780 | ₩186,638 | -0.26% | 90.7만 |
| 2025.10.01 | ₩189,318 | ₩190,229 | ₩187,737 | ₩187,817 | -0.79% | 90.3만 |
| 2025.09.30 | ₩188,929 | ₩190,015 | ₩188,273 | ₩189,519 | +0.31% | 80.6만 |
| 2025.09.29 | ₩186,812 | ₩189,372 | ₩186,089 | ₩188,769 | +1.05% | 96.1만 |
| 2025.09.26 | ₩185,298 | ₩186,866 | ₩185,258 | ₩186,678 | +0.74% | 96.4만 |
| 2025.09.25 | ₩186,718 | ₩187,388 | ₩183,717 | ₩184,467 | -1.21% | 96.3만 |
| 2025.09.24 | ₩184,923 | ₩186,156 | ₩184,641 | ₩185,941 | +0.55% | 71만 |
| 2025.09.23 | ₩181,988 | ₩184,923 | ₩181,935 | ₩184,883 | +1.59% | 92.4만 |
| 2025.09.22 | ₩182,229 | ₩183,047 | ₩181,613 | ₩182,430 | +0.11% | 89.9만 |
| 2025.09.19 | ₩182,095 | ₩182,819 | ₩180,501 | ₩181,801 | -0.16% | 171.2만 |
| 2025.09.18 | ₩179,563 | ₩182,457 | ₩179,563 | ₩181,050 | +0.83% | 215.6만 |
| 2025.09.17 | ₩180,595 | ₩182,444 | ₩180,219 | ₩181,050 | +0.25% | 113.1만 |
| 2025.09.16 | ₩181,935 | ₩182,779 | ₩179,536 | ₩179,536 | -1.32% | 99.8만 |
| 2025.09.15 | ₩182,028 | ₩183,208 | ₩181,921 | ₩182,846 | +0.45% | 94.3만 |
| 2025.09.12 | ₩182,873 | ₩183,971 | ₩182,216 | ₩183,368 | +0.27% | 94만 |
| 2025.09.11 | ₩181,841 | ₩183,543 | ₩181,372 | ₩183,261 | +0.78% | 87만 |
| 2025.09.10 | ₩181,037 | ₩182,417 | ₩180,380 | ₩181,760 | +0.40% | 93.3만 |
| 2025.09.09 | ₩180,058 | ₩182,069 | ₩180,058 | ₩181,050 | +0.55% | 63.4만 |
| 2025.09.08 | ₩182,417 | ₩182,752 | ₩179,723 | ₩180,554 | -1.02% | 103.6만 |
| 2025.09.05 | ₩183,583 | ₩183,851 | ₩182,042 | ₩183,047 | -0.29% | 97.6만 |
| 2025.09.04 | ₩182,913 | ₩183,382 | ₩181,466 | ₩182,792 | -0.07% | 109만 |
| 2025.09.03 | ₩181,117 | ₩182,095 | ₩180,581 | ₩181,559 | +0.24% | 86.9만 |
| 2025.09.02 | ₩182,229 | ₩182,819 | ₩181,077 | ₩181,774 | -0.25% | 90만 |
| 2025.08.29 | ₩183,074 | ₩183,918 | ₩182,819 | ₩183,114 | +0.02% | 95.2만 |
| 2025.08.28 | ₩185,244 | ₩185,419 | ₩182,792 | ₩182,913 | -1.26% | 88.9만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.