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 | ₩170,088 | ₩170,812 | ₩169,672 | ₩170,182 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,249 | ₩171,295 | ₩169,122 | ₩170,450 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,804 | ₩172,555 | ₩170,383 | ₩170,638 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,613 | ₩171,965 | ₩168,277 | ₩171,952 | +1.98% | 162만 |
| 2026.10.05 | ₩167,164 | ₩169,391 | ₩165,971 | ₩167,687 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,293 | ₩168,117 | ₩166,279 | ₩166,896 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,725 | ₩165,609 | ₩161,733 | ₩165,314 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,911 | ₩164,952 | ₩163,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,342 |
| -0.95% |
| 223.4만 |
| 2026.09.29 | ₩161,250 | ₩164,831 | ₩160,499 | ₩164,134 | +1.79% | 304.2만 |
|---|
| 2026.09.28 | ₩162,739 | ₩163,342 | ₩161,425 | ₩162,041 | -0.43% | 228.4만 |
|---|
| 2026.09.25 | ₩162,350 | ₩162,900 | ₩161,250 | ₩162,860 | +0.31% | 193.8만 |
|---|
| 2026.09.24 | ₩165,662 | ₩166,467 | ₩162,337 | ₩162,511 | -1.90% | 168.3만 |
|---|
| 2026.09.23 | ₩167,634 | ₩168,023 | ₩164,281 | ₩164,804 | -1.69% | 185만 |
|---|
| 2026.09.22 | — | — | — | ₩168,794 | — | — |
|---|
| 2026.09.21 | ₩170,665 | ₩170,973 | ₩168,653 | ₩169,149 | -0.89% | 218만 |
|---|
| 2026.09.18 | ₩173,347 | ₩173,695 | ₩171,898 | ₩172,354 | -0.57% | 313.6만 |
|---|
| 2026.09.17 | — | — | — | ₩174,929 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩175,278 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩174,876 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩175,855 | — | — |
|---|
| 2026.08.27 | ₩182,386 | ₩183,700 | ₩182,144 | ₩182,707 | +0.18% | 124.3만 |
|---|
| 2026.08.26 | ₩182,479 | ₩184,893 | ₩182,479 | ₩184,679 | +1.21% | 116.6만 |
|---|
| 2026.08.25 | ₩182,251 | ₩183,539 | ₩181,500 | ₩182,573 | +0.18% | 126.9만 |
|---|
| 2026.08.24 | ₩181,728 | ₩182,520 | ₩180,602 | ₩181,930 | +0.11% | 144.6만 |
|---|
| 2026.08.21 | ₩185,711 | ₩185,711 | ₩181,138 | ₩181,339 | -2.35% | 113.6만 |
|---|
| 2026.08.20 | ₩185,470 | ₩187,589 | ₩185,135 | ₩185,269 | -0.11% | 100.5만 |
|---|
| 2026.08.19 | ₩189,560 | ₩189,574 | ₩186,315 | ₩186,650 | -1.54% | 106.9만 |
|---|
| 2026.08.18 | ₩190,968 | ₩192,095 | ₩187,938 | ₩188,031 | -1.54% | 97.7만 |
|---|
| 2026.08.17 | ₩188,179 | ₩189,332 | ₩187,240 | ₩189,292 | +0.59% | 130만 |
|---|
| 2026.08.14 | ₩186,865 | ₩189,373 | ₩186,731 | ₩188,876 | +1.08% | 87.1만 |
|---|
| 2026.08.13 | ₩186,784 | ₩187,669 | ₩186,047 | ₩187,119 | +0.18% | 189.2만 |
|---|
| 2026.08.12 | ₩184,960 | ₩186,315 | ₩184,397 | ₩185,980 | +0.55% | 128.7만 |
|---|
| 2026.08.11 | ₩183,432 | ₩185,175 | ₩182,064 | ₩184,585 | +0.63% | 126.4만 |
|---|
| 2026.08.10 | ₩186,637 | ₩186,851 | ₩183,016 | ₩183,432 | -1.72% | 163.8만 |
|---|
| 2026.08.07 | ₩187,012 | ₩189,560 | ₩185,805 | ₩187,575 | +0.30% | 124.2만 |
|---|
| 2026.08.06 | ₩189,225 | ₩189,654 | ₩185,953 | ₩187,710 | -0.80% | 129.8만 |
|---|
| 2026.08.05 | ₩189,440 | ₩189,922 | ₩185,738 | ₩187,294 | -1.13% | 182.3만 |
|---|
| 2026.08.04 | ₩188,729 | ₩190,794 | ₩186,784 | ₩190,056 | +0.70% | 150.1만 |
|---|
| 2026.08.03 | ₩189,869 | ₩192,229 | ₩188,286 | ₩190,056 | +0.10% | 138.1만 |
|---|
| 2026.07.31 | ₩189,882 | ₩190,968 | ₩188,420 | ₩190,258 | +0.20% | 159.7만 |
|---|
| 2026.07.30 | ₩192,269 | ₩193,208 | ₩189,332 | ₩190,030 | -1.16% | 105.9만 |
|---|
| 2026.07.29 | ₩197,164 | ₩199,176 | ₩191,102 | ₩192,470 | -2.38% | 145만 |
|---|
| 2026.07.28 | ₩196,923 | ₩201,911 | ₩195,904 | ₩195,904 | -0.52% | 168.6만 |
|---|
| 2026.07.27 | ₩199,417 | ₩200,825 | ₩196,923 | ₩197,446 | -0.99% | 158.1만 |
|---|
| 2026.07.24 | ₩199,001 | ₩202,247 | ₩199,001 | ₩200,436 | +0.72% | 115.4만 |
|---|
| 2026.07.23 | ₩197,459 | ₩200,047 | ₩197,030 | ₩198,653 | +0.60% | 160.2만 |
|---|
| 2026.07.22 | ₩196,252 | ₩199,283 | ₩195,595 | ₩199,216 | +1.51% | 166.3만 |
|---|
| 2026.07.21 | ₩195,045 | ₩195,836 | ₩192,940 | ₩194,495 | -0.28% | 108.3만 |
|---|
| 2026.07.20 | ₩199,001 | ₩200,316 | ₩195,260 | ₩195,729 | -1.64% | 98.2만 |
|---|
| 2026.07.17 | ₩201,979 | ₩203,735 | ₩197,794 | ₩198,733 | -1.61% | 116.3만 |
|---|
| 2026.07.16 | ₩197,043 | ₩199,766 | ₩197,043 | ₩199,699 | +1.35% | 100.1만 |
|---|
| 2026.07.15 | ₩199,243 | ₩200,624 | ₩196,762 | ₩197,070 | -1.09% | 110.2만 |
|---|
| 2026.07.14 | ₩202,716 | ₩203,427 | ₩199,484 | ₩199,913 | -1.38% | 107.3만 |
|---|
| 2026.07.13 | ₩201,737 | ₩203,695 | ₩200,892 | ₩202,019 | +0.14% | 98.5만 |
|---|
| 2026.07.10 | ₩199,994 | ₩202,341 | ₩199,994 | ₩201,523 | +0.76% | 122.2만 |
|---|
| 2026.07.09 | ₩202,314 | ₩203,400 | ₩199,189 | ₩200,182 | -1.05% | 173.8만 |
|---|
| 2026.07.08 | ₩205,613 | ₩206,136 | ₩202,810 | ₩203,025 | -1.26% | 132.2만 |
|---|
| 2026.07.07 | ₩204,312 | ₩208,872 | ₩204,071 | ₩206,310 | +0.98% | 117.9만 |
|---|
| 2026.07.06 | ₩206,337 | ₩207,075 | ₩202,649 | ₩202,984 | -1.62% | 86만 |
|---|
| 2026.07.02 | ₩203,293 | ₩206,914 | ₩202,877 | ₩206,605 | +1.63% | 149.3만 |
|---|
| 2026.07.01 | ₩204,594 | ₩205,036 | ₩201,925 | ₩201,925 | -1.30% | 162.6만 |
|---|
| 2026.06.30 | ₩205,707 | ₩206,096 | ₩203,494 | ₩204,339 | -0.66% | 100만 |
|---|
| 2026.06.29 | ₩206,417 | ₩207,946 | ₩205,720 | ₩206,552 | +0.06% | 123.1만 |
|---|
| 2026.06.26 | ₩206,122 | ₩207,732 | ₩205,398 | ₩207,101 | +0.47% | 187.5만 |
|---|
| 2026.06.25 | ₩203,172 | ₩205,948 | ₩202,998 | ₩204,929 | +0.86% | 91.9만 |
|---|
| 2026.06.24 | ₩201,161 | ₩202,984 | ₩200,088 | ₩202,636 | +0.73% | 133.5만 |
|---|
| 2026.06.23 | ₩198,143 | ₩200,517 | ₩196,708 | ₩200,074 | +0.97% | 117.1만 |
|---|
| 2026.06.22 | ₩195,796 | ₩198,626 | ₩195,769 | ₩196,909 | +0.57% | 164.4만 |
|---|
| 2026.06.18 | ₩198,371 | ₩199,712 | ₩196,453 | ₩197,888 | -0.24% | 292.1만 |
|---|
| 2026.06.17 | ₩198,264 | ₩200,182 | ₩196,011 | ₩197,392 | -0.44% | 135.2만 |
|---|
| 2026.06.16 | ₩199,028 | ₩201,161 | ₩198,438 | ₩199,618 | +0.30% | 102.7만 |
|---|
| 2026.06.15 | ₩197,191 | ₩199,551 | ₩195,273 | ₩198,532 | +0.68% | 95.4만 |
|---|
| 2026.06.12 | ₩196,587 | ₩198,706 | ₩196,319 | ₩197,701 | +0.57% | 121.2만 |
|---|
| 2026.06.11 | ₩197,526 | ₩198,814 | ₩195,501 | ₩195,515 | -1.02% | 109.7만 |
|---|
| 2026.06.10 | ₩197,137 | ₩198,009 | ₩195,796 | ₩195,890 | -0.63% | 124.6만 |
|---|
| 2026.06.09 | ₩192,672 | ₩196,038 | ₩192,014 | ₩195,729 | +1.59% | 198.2만 |
|---|
| 2026.06.08 | ₩194,777 | ₩196,655 | ₩191,800 | ₩191,921 | -1.47% | 202.2만 |
|---|
| 2026.06.05 | ₩192,497 | ₩196,668 | ₩192,497 | ₩195,488 | +1.55% | 132.5만 |
|---|
| 2026.06.04 | ₩190,660 | ₩192,792 | ₩187,750 | ₩191,411 | +0.39% | 136만 |
|---|
| 2026.06.03 | ₩191,773 | ₩193,959 | ₩189,802 | ₩190,177 | -0.83% | 254만 |
|---|
| 2026.06.02 | ₩188,166 | ₩192,202 | ₩188,166 | ₩191,304 | +1.67% | 178.9만 |
|---|
| 2026.06.01 | ₩190,070 | ₩190,633 | ₩187,455 | ₩187,522 | -1.34% | 166.7만 |
|---|
| 2026.05.29 | ₩192,457 | ₩192,806 | ₩190,834 | ₩191,599 | -0.45% | 130.9만 |
|---|
| 2026.05.28 | ₩195,126 | ₩196,534 | ₩191,639 | ₩192,283 | -1.46% | 124만 |
|---|
| 2026.05.27 | ₩193,101 | ₩195,072 | ₩192,551 | ₩194,817 | +0.89% | 108.7만 |
|---|
| 2026.05.26 | ₩195,796 | ₩195,796 | ₩193,329 | ₩193,946 | -0.95% | 159만 |
|---|
| 2026.05.22 | ₩193,409 | ₩195,112 | ₩192,537 | ₩194,857 | +0.75% | 107만 |
|---|
| 2026.05.21 | ₩191,330 | ₩192,926 | ₩190,673 | ₩192,779 | +0.76% | 140.5만 |
|---|
| 2026.05.20 | ₩192,658 | ₩193,355 | ₩191,089 | ₩191,465 | -0.62% | 135.5만 |
|---|
| 2026.05.19 | ₩189,024 | ₩192,900 | ₩188,608 | ₩191,974 | +1.56% | 155.4만 |
|---|
| 2026.05.18 | ₩189,212 | ₩191,237 | ₩188,420 | ₩189,560 | +0.18% | 214만 |
|---|
| 2026.05.15 | ₩192,524 | ₩192,672 | ₩187,415 | ₩187,455 | -2.63% | 142.6만 |
|---|
| 2026.05.14 | ₩190,995 | ₩192,953 | ₩190,566 | ₩192,846 | +0.97% | 106.4만 |
|---|
| 2026.05.13 | ₩189,989 | ₩190,687 | ₩188,648 | ₩190,432 | +0.23% | 146.3만 |
|---|
| 2026.05.12 | ₩190,338 | ₩192,081 | ₩189,547 | ₩191,210 | +0.46% | 122.2만 |
|---|
| 2026.05.11 | ₩189,869 | ₩192,149 | ₩189,010 | ₩191,009 | +0.60% | 159.8만 |
|---|
| 2026.05.08 | ₩191,451 | ₩191,907 | ₩188,246 | ₩188,554 | -1.51% | 178.2만 |
|---|
| 2026.05.07 | ₩190,821 | ₩190,821 | ₩188,635 | ₩190,432 | -0.20% | 211.8만 |
|---|
| 2026.05.06 | ₩192,604 | ₩194,402 | ₩190,942 | ₩191,022 | -0.82% | 251.2만 |
|---|
| 2026.05.05 | ₩197,137 | ₩197,164 | ₩191,773 | ₩192,444 | -2.38% | 465.7만 |
|---|
| 2026.05.04 | ₩198,103 | ₩199,082 | ₩195,313 | ₩196,775 | -0.67% | 213.8만 |
|---|
| 2026.05.01 | ₩203,360 | ₩206,149 | ₩199,498 | ₩199,538 | -1.88% | 162.2만 |
|---|
| 2026.04.30 | ₩196,467 | ₩203,601 | ₩196,467 | ₩203,427 | +3.54% | 162.5만 |
|---|
| 2026.04.29 | ₩198,599 | ₩199,913 | ₩197,030 | ₩197,178 | -0.72% | 113.3만 |
|---|
| 2026.04.28 | ₩198,116 | ₩199,524 | ₩196,306 | ₩199,256 | +0.58% | 122.4만 |
|---|
| 2026.04.27 | ₩197,861 | ₩200,141 | ₩196,453 | ₩196,467 | -0.70% | 199.6만 |
|---|
| 2026.04.24 | ₩197,580 | ₩198,680 | ₩196,306 | ₩196,976 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩194,267 | ₩198,022 | ₩194,066 | ₩197,674 | +1.75% | 138.5만 |
|---|
| 2026.04.22 | ₩193,785 | ₩194,844 | ₩191,921 | ₩192,537 | -0.64% | 92.8만 |
|---|
| 2026.04.21 | ₩196,346 | ₩197,097 | ₩192,390 | ₩192,403 | -2.01% | 72.1만 |
|---|
| 2026.04.20 | ₩197,473 | ₩198,720 | ₩195,515 | ₩195,622 | -0.94% | 72.5만 |
|---|
| 2026.04.17 | ₩196,239 | ₩197,607 | ₩194,549 | ₩197,110 | +0.44% | 97.6만 |
|---|
| 2026.04.16 | ₩196,306 | ₩197,540 | ₩195,515 | ₩197,097 | +0.40% | 137.1만 |
|---|
| 2026.04.15 | ₩196,681 | ₩197,580 | ₩195,622 | ₩196,802 | +0.06% | 95.7만 |
|---|
| 2026.04.14 | ₩197,473 | ₩198,948 | ₩195,474 | ₩198,130 | +0.33% | 91.6만 |
|---|
| 2026.04.13 | ₩200,503 | ₩200,503 | ₩196,480 | ₩197,821 | -1.34% | 135.8만 |
|---|
| 2026.04.10 | ₩201,804 | ₩202,555 | ₩200,691 | ₩200,731 | -0.53% | 53.9만 |
|---|
| 2026.04.09 | ₩199,417 | ₩203,038 | ₩199,323 | ₩202,475 | +1.53% | 98.3만 |
|---|
| 2026.04.08 | ₩197,459 | ₩199,806 | ₩196,842 | ₩199,524 | +1.05% | 74.1만 |
|---|
| 2026.04.07 | ₩198,197 | ₩200,436 | ₩197,620 | ₩198,840 | +0.32% | 70.9만 |
|---|
| 2026.04.06 | ₩197,473 | ₩199,216 | ₩197,325 | ₩198,036 | +0.29% | 142.8만 |
|---|
| 2026.04.02 | ₩197,955 | ₩199,511 | ₩197,298 | ₩198,532 | +0.29% | 87.9만 |
|---|
| 2026.04.01 | ₩194,737 | ₩197,580 | ₩194,737 | ₩197,298 | +1.32% | 69.2만 |
|---|
| 2026.03.31 | ₩196,762 | ₩196,802 | ₩193,610 | ₩196,091 | -0.34% | 97.9만 |
|---|
| 2026.03.30 | ₩196,574 | ₩197,379 | ₩194,884 | ₩195,877 | -0.35% | 94.4만 |
|---|
| 2026.03.27 | ₩193,718 | ₩195,515 | ₩192,900 | ₩193,744 | +0.01% | 101.4만 |
|---|
| 2026.03.26 | ₩191,049 | ₩194,402 | ₩191,049 | ₩193,637 | +1.35% | 99.6만 |
|---|
| 2026.03.25 | ₩193,959 | ₩194,790 | ₩192,269 | ₩192,376 | -0.82% | 102.1만 |
|---|
| 2026.03.24 | ₩190,191 | ₩194,147 | ₩190,191 | ₩192,202 | +1.06% | 78.2만 |
|---|
| 2026.03.23 | ₩191,947 | ₩192,551 | ₩190,472 | ₩190,821 | -0.59% | 144.9만 |
|---|
| 2026.03.20 | ₩197,687 | ₩197,701 | ₩189,654 | ₩189,855 | -3.96% | 249.9만 |
|---|
| 2026.03.19 | ₩197,566 | ₩199,082 | ₩195,179 | ₩197,325 | -0.12% | 105만 |
|---|
| 2026.03.18 | ₩199,793 | ₩199,806 | ₩197,124 | ₩197,151 | -1.32% | 121.1만 |
|---|
| 2026.03.17 | ₩200,570 | ₩202,086 | ₩200,235 | ₩200,275 | -0.15% | 101.6만 |
|---|
| 2026.03.16 | ₩199,819 | ₩200,798 | ₩198,948 | ₩200,168 | +0.17% | 104.2만 |
|---|
| 2026.03.13 | ₩200,168 | ₩201,241 | ₩199,323 | ₩200,584 | +0.21% | 111.5만 |
|---|
| 2026.03.12 | ₩196,950 | ₩200,503 | ₩195,179 | ₩197,996 | +0.53% | 111.9만 |
|---|
| 2026.03.11 | ₩197,915 | ₩198,197 | ₩195,930 | ₩196,494 | -0.72% | 119.9만 |
|---|
| 2026.03.10 | ₩199,028 | ₩200,503 | ₩197,955 | ₩198,156 | -0.44% | 89.1만 |
|---|
| 2026.03.09 | ₩201,751 | ₩202,153 | ₩197,379 | ₩199,766 | -0.98% | 99만 |
|---|
| 2026.03.06 | ₩198,344 | ₩201,576 | ₩196,748 | ₩201,335 | +1.51% | 186.7만 |
|---|
| 2026.03.05 | ₩199,122 | ₩200,798 | ₩198,680 | ₩199,337 | +0.11% | 198.7만 |
|---|
| 2026.03.04 | ₩197,580 | ₩201,375 | ₩196,976 | ₩201,308 | +1.89% | 216.1만 |
|---|
| 2026.03.03 | ₩195,059 | ₩200,396 | ₩193,195 | ₩198,626 | +1.83% | 195만 |
|---|
| 2026.03.02 | ₩198,224 | ₩199,256 | ₩196,909 | ₩198,009 | -0.11% | 127.8만 |
|---|
| 2026.02.27 | ₩196,829 | ₩199,015 | ₩195,796 | ₩198,800 | +1.00% | 166.7만 |
|---|
| 2026.02.26 | ₩196,078 | ₩197,687 | ₩195,836 | ₩196,587 | +0.26% | 106.1만 |
|---|
| 2026.02.25 | ₩196,064 | ₩196,561 | ₩193,315 | ₩195,823 | -0.12% | 140.6만 |
|---|
| 2026.02.24 | ₩195,340 | ₩196,199 | ₩192,846 | ₩195,917 | +0.30% | 106.6만 |
|---|
| 2026.02.23 | ₩195,246 | ₩196,480 | ₩194,267 | ₩195,595 | +0.18% | 155만 |
|---|
| 2026.02.20 | ₩195,904 | ₩195,957 | ₩193,020 | ₩194,455 | -0.74% | 130.8만 |
|---|
| 2026.02.19 | ₩192,014 | ₩196,467 | ₩190,982 | ₩194,495 | +1.29% | 158만 |
|---|
| 2026.02.18 | ₩193,972 | ₩194,281 | ₩190,553 | ₩191,263 | -1.40% | 111.6만 |
|---|
| 2026.02.17 | ₩201,228 | ₩207,370 | ₩192,859 | ₩194,039 | -3.57% | 226.5만 |
|---|
| 2026.02.13 | ₩189,198 | ₩195,018 | ₩189,158 | ₩194,375 | +2.74% | 200.8만 |
|---|
| 2026.02.12 | ₩187,750 | ₩191,143 | ₩186,690 | ₩188,970 | +0.65% | 170.1만 |
|---|
| 2026.02.11 | ₩184,907 | ₩187,629 | ₩183,847 | ₩187,361 | +1.33% | 233.2만 |
|---|
| 2026.02.10 | ₩182,372 | ₩186,436 | ₩181,527 | ₩184,853 | +1.36% | 128.6만 |
|---|
| 2026.02.09 | ₩180,414 | ₩181,688 | ₩179,744 | ₩181,098 | +0.38% | 102.4만 |
|---|
| 2026.02.06 | ₩184,062 | ₩184,692 | ₩179,824 | ₩180,803 | -1.77% | 160.4만 |
|---|
| 2026.02.05 | ₩182,815 | ₩184,840 | ₩181,380 | ₩182,573 | -0.13% | 252.2만 |
|---|
| 2026.02.04 | ₩183,150 | ₩184,451 | ₩181,635 | ₩181,983 | -0.64% | 145.9만 |
|---|
| 2026.02.03 | ₩178,617 | ₩183,351 | ₩178,617 | ₩181,943 | +1.86% | 159.9만 |
|---|
| 2026.02.02 | ₩180,079 | ₩180,079 | ₩177,303 | ₩178,268 | -1.01% | 163만 |
|---|
| 2026.01.30 | ₩179,703 | ₩180,293 | ₩177,705 | ₩180,213 | +0.28% | 324.1만 |
|---|
| 2026.01.29 | ₩183,874 | ₩185,698 | ₩179,730 | ₩180,293 | -1.95% | 234.4만 |
|---|
| 2026.01.28 | ₩183,512 | ₩185,054 | ₩182,265 | ₩183,137 | -0.20% | 99.1만 |
|---|
| 2026.01.27 | ₩181,648 | ₩183,981 | ₩181,018 | ₩183,297 | +0.91% | 101.9만 |
|---|
| 2026.01.26 | ₩181,769 | ₩183,660 | ₩181,031 | ₩181,755 | -0.01% | 133.3만 |
|---|
| 2026.01.23 | ₩181,085 | ₩181,085 | ₩178,510 | ₩180,146 | -0.52% | 170.9만 |
|---|
| 2026.01.22 | ₩184,048 | ₩184,585 | ₩181,165 | ₩181,299 | -1.49% | 179.3만 |
|---|
| 2026.01.21 | ₩183,190 | ₩184,397 | ₩182,734 | ₩183,820 | +0.34% | 278.3만 |
|---|
| 2026.01.20 | ₩181,018 | ₩182,158 | ₩179,475 | ₩181,863 | +0.47% | 219.9만 |
|---|
| 2026.01.16 | ₩179,556 | ₩182,439 | ₩178,818 | ₩181,728 | +1.21% | 222.2만 |
|---|
| 2026.01.15 | ₩180,414 | ₩181,286 | ₩179,127 | ₩180,521 | +0.06% | 127.9만 |
|---|
| 2026.01.14 | ₩177,598 | ₩180,052 | ₩177,598 | ₩179,636 | +1.15% | 242.9만 |
|---|
| 2026.01.13 | ₩174,728 | ₩177,450 | ₩174,017 | ₩177,289 | +1.47% | 138.1만 |
|---|
| 2026.01.12 | ₩173,534 | ₩175,331 | ₩173,534 | ₩174,755 | +0.70% | 104.8만 |
|---|
| 2026.01.09 | ₩174,929 | ₩176,431 | ₩173,803 | ₩174,192 | -0.42% | 117.4만 |
|---|
| 2026.01.08 | ₩171,590 | ₩175,264 | ₩171,590 | ₩173,843 | +1.31% | 134.4만 |
|---|
| 2026.01.07 | ₩175,184 | ₩175,184 | ₩171,268 | ₩172,006 | -1.81% | 108.8만 |
|---|
| 2026.01.06 | ₩173,213 | ₩174,513 | ₩172,716 | ₩174,393 | +0.68% | 129.3만 |
|---|
| 2026.01.05 | ₩174,192 | ₩174,393 | ₩169,806 | ₩172,730 | -0.84% | 127.7만 |
|---|
| 2026.01.02 | ₩173,454 | ₩175,600 | ₩171,724 | ₩174,822 | +0.79% | 108.5만 |
|---|
| 2025.12.31 | ₩173,990 | ₩174,326 | ₩172,918 | ₩172,971 | -0.59% | 97.1만 |
|---|
| 2025.12.30 | ₩174,205 | ₩174,728 | ₩173,682 | ₩174,044 | -0.09% | 76만 |
|---|
| 2025.12.29 | ₩173,561 | ₩174,567 | ₩173,159 | ₩173,856 | +0.17% | 101.6만 |
|---|
| 2025.12.26 | ₩172,770 | ₩173,293 | ₩172,287 | ₩173,065 | +0.17% | 73.5만 |
|---|
| 2025.12.24 | ₩172,180 | ₩173,199 | ₩171,576 | ₩172,716 | +0.31% | 88.8만 |
|---|
| 2025.12.23 | ₩172,073 | ₩173,092 | ₩171,496 | ₩172,354 | +0.16% | 136.8만 |
|---|
| 2025.12.22 | ₩170,021 | ₩172,167 | ₩169,283 | ₩172,073 | +1.21% | 195.8만 |
|---|
| 2025.12.19 | ₩173,575 | ₩174,178 | ₩171,013 | ₩171,174 | -1.38% | 282.8만 |
|---|
| 2025.12.18 | ₩173,749 | ₩175,519 | ₩172,998 | ₩174,205 | +0.26% | 320.5만 |
|---|
| 2025.12.17 | ₩172,944 | ₩172,998 | ₩170,785 | ₩172,851 | -0.05% | 217.4만 |
|---|
| 2025.12.16 | ₩173,347 | ₩173,883 | ₩172,301 | ₩172,542 | -0.46% | 171.8만 |
|---|
| 2025.12.15 | ₩173,870 | ₩173,870 | ₩171,804 | ₩172,743 | -0.65% | 286.9만 |
|---|
| 2025.12.12 | ₩175,908 | ₩177,169 | ₩173,923 | ₩174,071 | -1.04% | 178만 |
|---|
| 2025.12.11 | ₩176,230 | ₩176,699 | ₩174,943 | ₩175,345 | -0.50% | 185.3만 |
|---|
| 2025.12.10 | ₩174,460 | ₩175,050 | ₩173,709 | ₩174,326 | -0.08% | 193.6만 |
|---|
| 2025.12.09 | ₩175,466 | ₩176,324 | ₩174,500 | ₩174,674 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩176,538 | ₩176,619 | ₩174,004 | ₩174,339 | -1.25% | 157.3만 |
|---|
| 2025.12.05 | ₩176,927 | ₩177,638 | ₩175,868 | ₩175,989 | -0.53% | 158만 |
|---|
| 2025.12.04 | ₩178,309 | ₩179,797 | ₩173,923 | ₩177,236 | -0.60% | 221만 |
|---|
| 2025.12.03 | ₩177,531 | ₩178,644 | ₩176,176 | ₩178,604 | +0.60% | 157.6만 |
|---|
| 2025.12.02 | ₩179,569 | ₩179,569 | ₩176,123 | ₩176,418 | -1.76% | 95.2만 |
|---|
| 2025.12.01 | ₩182,305 | ₩183,418 | ₩178,563 | ₩178,724 | -1.96% | 137.5만 |
|---|
| 2025.11.28 | ₩183,284 | ₩184,022 | ₩182,855 | ₩183,767 | +0.26% | 53.9만 |
|---|
| 2025.11.26 | ₩182,828 | ₩184,008 | ₩182,265 | ₩183,432 | +0.33% | 104.9만 |
|---|
| 2025.11.25 | ₩183,405 | ₩183,901 | ₩181,219 | ₩182,479 | -0.50% | 140.6만 |
|---|
| 2025.11.24 | ₩182,292 | ₩182,922 | ₩180,521 | ₩182,479 | +0.10% | 123.3만 |
|---|
| 2025.11.21 | ₩183,244 | ₩183,968 | ₩181,903 | ₩182,077 | -0.64% | 124.5만 |
|---|
| 2025.11.20 | ₩182,332 | ₩183,861 | ₩181,567 | ₩181,997 | -0.18% | 96.6만 |
|---|
| 2025.11.19 | ₩183,619 | ₩183,619 | ₩180,521 | ₩181,112 | -1.37% | 131.9만 |
|---|
| 2025.11.18 | ₩184,719 | ₩185,658 | ₩183,727 | ₩183,834 | -0.48% | 149.4만 |
|---|
| 2025.11.17 | ₩184,585 | ₩185,443 | ₩183,767 | ₩184,531 | -0.03% | 133.8만 |
|---|
| 2025.11.14 | ₩185,001 | ₩186,141 | ₩183,150 | ₩183,861 | -0.62% | 166.4만 |
|---|
| 2025.11.13 | ₩187,562 | ₩187,750 | ₩184,571 | ₩184,692 | -1.53% | 201.9만 |
|---|
| 2025.11.12 | ₩187,562 | ₩188,541 | ₩186,556 | ₩188,125 | +0.30% | 138.8만 |
|---|
| 2025.11.11 | ₩186,462 | ₩187,535 | ₩185,483 | ₩187,455 | +0.53% | 169.1만 |
|---|
| 2025.11.10 | ₩184,062 | ₩187,441 | ₩183,834 | ₩186,583 | +1.37% | 221만 |
|---|
| 2025.11.07 | ₩180,387 | ₩183,405 | ₩180,253 | ₩183,391 | +1.67% | 170.5만 |
|---|
| 2025.11.06 | ₩179,931 | ₩181,272 | ₩179,475 | ₩179,824 | -0.06% | 200.6만 |
|---|
| 2025.11.05 | ₩179,730 | ₩180,964 | ₩178,698 | ₩179,703 | -0.01% | 294.3만 |
|---|
| 2025.11.04 | ₩180,736 | ₩181,085 | ₩178,121 | ₩178,952 | -0.99% | 235.4만 |
|---|
| 2025.11.03 | ₩180,897 | ₩181,246 | ₩177,558 | ₩179,529 | -0.76% | 163.9만 |
|---|
| 2025.10.31 | ₩183,177 | ₩183,177 | ₩180,816 | ₩181,769 | -0.77% | 240.2만 |
|---|
| 2025.10.30 | ₩187,522 | ₩189,721 | ₩184,840 | ₩185,148 | -1.27% | 197.6만 |
|---|
| 2025.10.29 | ₩186,664 | ₩187,750 | ₩185,416 | ₩186,221 | -0.24% | 117.6만 |
|---|
| 2025.10.28 | ₩190,056 | ₩190,419 | ₩187,039 | ₩187,267 | -1.47% | 93.9만 |
|---|
| 2025.10.27 | ₩190,955 | ₩190,955 | ₩188,219 | ₩189,936 | -0.53% | 93.4만 |
|---|
| 2025.10.24 | ₩190,311 | ₩191,009 | ₩189,453 | ₩190,217 | -0.05% | 66.7만 |
|---|
| 2025.10.23 | ₩192,336 | ₩192,336 | ₩189,520 | ₩189,815 | -1.31% | 64.8만 |
|---|
| 2025.10.22 | ₩190,928 | ₩192,122 | ₩189,694 | ₩191,357 | +0.22% | 79.8만 |
|---|
| 2025.10.21 | ₩192,672 | ₩192,672 | ₩190,271 | ₩190,794 | -0.97% | 83.9만 |
|---|
| 2025.10.20 | ₩191,518 | ₩192,752 | ₩190,901 | ₩192,202 | +0.36% | 93.1만 |
|---|
| 2025.10.17 | ₩190,351 | ₩190,714 | ₩188,943 | ₩190,365 | +0.01% | 70만 |
|---|
| 2025.10.16 | ₩191,357 | ₩192,578 | ₩189,507 | ₩189,761 | -0.83% | 78.4만 |
|---|
| 2025.10.15 | ₩190,365 | ₩191,934 | ₩189,668 | ₩191,049 | +0.36% | 83.3만 |
|---|
| 2025.10.14 | ₩187,964 | ₩191,062 | ₩187,964 | ₩189,963 | +1.06% | 107.1만 |
|---|
| 2025.10.13 | ₩187,629 | ₩189,131 | ₩187,227 | ₩187,844 | +0.11% | 72.7만 |
|---|
| 2025.10.10 | ₩188,809 | ₩191,102 | ₩188,098 | ₩188,353 | -0.24% | 101.7만 |
|---|
| 2025.10.09 | ₩190,995 | ₩191,009 | ₩187,589 | ₩187,844 | -1.65% | 90.1만 |
|---|
| 2025.10.08 | ₩191,679 | ₩191,719 | ₩189,332 | ₩189,869 | -0.94% | 118.2만 |
|---|
| 2025.10.07 | ₩190,915 | ₩192,832 | ₩189,828 | ₩190,982 | +0.04% | 105.8만 |
|---|
| 2025.10.06 | ₩188,139 | ₩190,982 | ₩188,139 | ₩190,110 | +1.05% | 93만 |
|---|
| 2025.10.03 | ₩185,725 | ₩189,010 | ₩185,725 | ₩187,763 | +1.10% | 172.2만 |
|---|
| 2025.10.02 | ₩187,280 | ₩187,294 | ₩185,926 | ₩186,784 | -0.26% | 90.7만 |
|---|
| 2025.10.01 | ₩189,466 | ₩190,378 | ₩187,884 | ₩187,964 | -0.79% | 90.3만 |
|---|
| 2025.09.30 | ₩189,077 | ₩190,164 | ₩188,420 | ₩189,668 | +0.31% | 80.6만 |
|---|
| 2025.09.29 | ₩186,959 | ₩189,520 | ₩186,234 | ₩188,917 | +1.05% | 96.1만 |
|---|
| 2025.09.26 | ₩185,443 | ₩187,012 | ₩185,403 | ₩186,824 | +0.74% | 96.4만 |
|---|
| 2025.09.25 | ₩186,865 | ₩187,535 | ₩183,861 | ₩184,612 | -1.21% | 96.3만 |
|---|
| 2025.09.24 | ₩185,068 | ₩186,301 | ₩184,786 | ₩186,087 | +0.55% | 71만 |
|---|
| 2025.09.23 | ₩182,131 | ₩185,068 | ₩182,077 | ₩185,027 | +1.59% | 92.4만 |
|---|
| 2025.09.22 | ₩182,372 | ₩183,190 | ₩181,755 | ₩182,573 | +0.11% | 89.9만 |
|---|
| 2025.09.19 | ₩182,238 | ₩182,962 | ₩180,642 | ₩181,943 | -0.16% | 171.2만 |
|---|
| 2025.09.18 | ₩179,703 | ₩182,600 | ₩179,703 | ₩181,192 | +0.83% | 215.6만 |
|---|
| 2025.09.17 | ₩180,736 | ₩182,587 | ₩180,361 | ₩181,192 | +0.25% | 113.1만 |
|---|
| 2025.09.16 | ₩182,077 | ₩182,922 | ₩179,677 | ₩179,677 | -1.32% | 99.8만 |
|---|
| 2025.09.15 | ₩182,171 | ₩183,351 | ₩182,064 | ₩182,989 | +0.45% | 94.3만 |
|---|
| 2025.09.12 | ₩183,016 | ₩184,115 | ₩182,359 | ₩183,512 | +0.27% | 94만 |
|---|
| 2025.09.11 | ₩181,983 | ₩183,686 | ₩181,514 | ₩183,405 | +0.78% | 87만 |
|---|
| 2025.09.10 | ₩181,179 | ₩182,560 | ₩180,521 | ₩181,903 | +0.40% | 93.3만 |
|---|
| 2025.09.09 | ₩180,200 | ₩182,211 | ₩180,200 | ₩181,192 | +0.55% | 63.4만 |
|---|
| 2025.09.08 | ₩182,560 | ₩182,895 | ₩179,864 | ₩180,696 | -1.02% | 103.6만 |
|---|
| 2025.09.05 | ₩183,727 | ₩183,995 | ₩182,184 | ₩183,190 | -0.29% | 97.6만 |
|---|
| 2025.09.04 | ₩183,056 | ₩183,525 | ₩181,608 | ₩182,935 | -0.07% | 109만 |
|---|
| 2025.09.03 | ₩181,259 | ₩182,238 | ₩180,723 | ₩181,702 | +0.24% | 86.9만 |
|---|
| 2025.09.02 | ₩182,372 | ₩182,962 | ₩181,219 | ₩181,916 | -0.25% | 90만 |
|---|
| 2025.08.29 | ₩183,217 | ₩184,062 | ₩182,962 | ₩183,257 | +0.02% | 95.2만 |
|---|
| 2025.08.28 | ₩185,390 | ₩185,564 | ₩182,935 | ₩183,056 | -1.26% | 88.9만 |
|---|