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 | ₩170,049 | ₩170,773 | ₩169,633 | ₩170,142 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,209 | ₩171,255 | ₩169,083 | ₩170,411 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,765 | ₩172,516 | ₩170,344 | ₩170,598 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,574 | ₩171,926 | ₩168,239 | ₩171,912 | +1.98% | 162만 |
| 2026.10.05 | ₩167,126 | ₩169,351 | ₩165,932 | ₩167,649 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,254 | ₩168,078 | ₩166,241 | ₩166,858 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,688 | ₩165,570 | ₩161,696 | ₩165,275 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,873 | ₩164,913 | ₩163,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,305 |
| -0.95% |
| 223.4만 |
| 2026.09.29 | ₩161,213 | ₩164,793 | ₩160,462 | ₩164,096 | +1.79% | 304.2만 |
|---|
| 2026.09.28 | ₩162,701 | ₩163,305 | ₩161,387 | ₩162,004 | -0.43% | 228.4만 |
|---|
| 2026.09.25 | ₩162,312 | ₩162,862 | ₩161,213 | ₩162,822 | +0.31% | 193.8만 |
|---|
| 2026.09.24 | ₩165,624 | ₩166,429 | ₩162,299 | ₩162,473 | -1.90% | 168.3만 |
|---|
| 2026.09.23 | ₩167,595 | ₩167,984 | ₩164,243 | ₩164,766 | -1.69% | 185만 |
|---|
| 2026.09.22 | — | — | — | ₩168,755 | — | — |
|---|
| 2026.09.21 | ₩170,625 | ₩170,933 | ₩168,614 | ₩169,110 | -0.89% | 218만 |
|---|
| 2026.09.18 | ₩173,307 | ₩173,655 | ₩171,859 | ₩172,314 | -0.57% | 313.6만 |
|---|
| 2026.09.17 | — | — | — | ₩174,889 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩175,237 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩174,835 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩175,814 | — | — |
|---|
| 2026.08.27 | ₩182,343 | ₩183,657 | ₩182,102 | ₩182,665 | +0.18% | 124.3만 |
|---|
| 2026.08.26 | ₩182,437 | ₩184,851 | ₩182,437 | ₩184,636 | +1.21% | 116.6만 |
|---|
| 2026.08.25 | ₩182,209 | ₩183,496 | ₩181,458 | ₩182,531 | +0.18% | 126.9만 |
|---|
| 2026.08.24 | ₩181,686 | ₩182,477 | ₩180,560 | ₩181,888 | +0.11% | 144.6만 |
|---|
| 2026.08.21 | ₩185,668 | ₩185,668 | ₩181,096 | ₩181,298 | -2.35% | 113.6만 |
|---|
| 2026.08.20 | ₩185,427 | ₩187,546 | ₩185,092 | ₩185,226 | -0.11% | 100.5만 |
|---|
| 2026.08.19 | ₩189,516 | ₩189,530 | ₩186,272 | ₩186,607 | -1.54% | 106.9만 |
|---|
| 2026.08.18 | ₩190,924 | ₩192,050 | ₩187,894 | ₩187,988 | -1.54% | 97.7만 |
|---|
| 2026.08.17 | ₩188,135 | ₩189,288 | ₩187,197 | ₩189,248 | +0.59% | 130만 |
|---|
| 2026.08.14 | ₩186,821 | ₩189,329 | ₩186,687 | ₩188,833 | +1.08% | 87.1만 |
|---|
| 2026.08.13 | ₩186,741 | ₩187,626 | ₩186,004 | ₩187,076 | +0.18% | 189.2만 |
|---|
| 2026.08.12 | ₩184,918 | ₩186,272 | ₩184,355 | ₩185,937 | +0.55% | 128.7만 |
|---|
| 2026.08.11 | ₩183,389 | ₩185,132 | ₩182,022 | ₩184,542 | +0.63% | 126.4만 |
|---|
| 2026.08.10 | ₩186,594 | ₩186,808 | ₩182,974 | ₩183,389 | -1.72% | 163.8만 |
|---|
| 2026.08.07 | ₩186,969 | ₩189,516 | ₩185,762 | ₩187,532 | +0.30% | 124.2만 |
|---|
| 2026.08.06 | ₩189,181 | ₩189,610 | ₩185,910 | ₩187,666 | -0.80% | 129.8만 |
|---|
| 2026.08.05 | ₩189,396 | ₩189,878 | ₩185,695 | ₩187,251 | -1.13% | 182.3만 |
|---|
| 2026.08.04 | ₩188,685 | ₩190,750 | ₩186,741 | ₩190,013 | +0.70% | 150.1만 |
|---|
| 2026.08.03 | ₩189,825 | ₩192,185 | ₩188,243 | ₩190,013 | +0.10% | 138.1만 |
|---|
| 2026.07.31 | ₩189,838 | ₩190,924 | ₩188,377 | ₩190,214 | +0.20% | 159.7만 |
|---|
| 2026.07.30 | ₩192,225 | ₩193,163 | ₩189,288 | ₩189,986 | -1.16% | 105.9만 |
|---|
| 2026.07.29 | ₩197,119 | ₩199,130 | ₩191,058 | ₩192,426 | -2.38% | 145만 |
|---|
| 2026.07.28 | ₩196,877 | ₩201,865 | ₩195,858 | ₩195,858 | -0.52% | 168.6만 |
|---|
| 2026.07.27 | ₩199,371 | ₩200,779 | ₩196,877 | ₩197,400 | -0.99% | 158.1만 |
|---|
| 2026.07.24 | ₩198,955 | ₩202,200 | ₩198,955 | ₩200,390 | +0.72% | 115.4만 |
|---|
| 2026.07.23 | ₩197,414 | ₩200,001 | ₩196,984 | ₩198,607 | +0.60% | 160.2만 |
|---|
| 2026.07.22 | ₩196,207 | ₩199,237 | ₩195,550 | ₩199,170 | +1.51% | 166.3만 |
|---|
| 2026.07.21 | ₩195,000 | ₩195,791 | ₩192,895 | ₩194,450 | -0.28% | 108.3만 |
|---|
| 2026.07.20 | ₩198,955 | ₩200,269 | ₩195,215 | ₩195,684 | -1.64% | 98.2만 |
|---|
| 2026.07.17 | ₩201,932 | ₩203,688 | ₩197,749 | ₩198,687 | -1.61% | 116.3만 |
|---|
| 2026.07.16 | ₩196,998 | ₩199,720 | ₩196,998 | ₩199,653 | +1.35% | 100.1만 |
|---|
| 2026.07.15 | ₩199,197 | ₩200,578 | ₩196,716 | ₩197,025 | -1.09% | 110.2만 |
|---|
| 2026.07.14 | ₩202,669 | ₩203,380 | ₩199,438 | ₩199,867 | -1.38% | 107.3만 |
|---|
| 2026.07.13 | ₩201,691 | ₩203,648 | ₩200,846 | ₩201,972 | +0.14% | 98.5만 |
|---|
| 2026.07.10 | ₩199,948 | ₩202,294 | ₩199,948 | ₩201,476 | +0.76% | 122.2만 |
|---|
| 2026.07.09 | ₩202,267 | ₩203,353 | ₩199,143 | ₩200,135 | -1.05% | 173.8만 |
|---|
| 2026.07.08 | ₩205,565 | ₩206,088 | ₩202,763 | ₩202,978 | -1.26% | 132.2만 |
|---|
| 2026.07.07 | ₩204,265 | ₩208,823 | ₩204,023 | ₩206,263 | +0.98% | 117.9만 |
|---|
| 2026.07.06 | ₩206,289 | ₩207,027 | ₩202,602 | ₩202,937 | -1.62% | 86만 |
|---|
| 2026.07.02 | ₩203,246 | ₩206,866 | ₩202,830 | ₩206,557 | +1.63% | 149.3만 |
|---|
| 2026.07.01 | ₩204,546 | ₩204,989 | ₩201,878 | ₩201,878 | -1.30% | 162.6만 |
|---|
| 2026.06.30 | ₩205,659 | ₩206,048 | ₩203,447 | ₩204,292 | -0.66% | 100만 |
|---|
| 2026.06.29 | ₩206,370 | ₩207,898 | ₩205,673 | ₩206,504 | +0.06% | 123.1만 |
|---|
| 2026.06.26 | ₩206,075 | ₩207,684 | ₩205,351 | ₩207,054 | +0.47% | 187.5만 |
|---|
| 2026.06.25 | ₩203,125 | ₩205,901 | ₩202,951 | ₩204,882 | +0.86% | 91.9만 |
|---|
| 2026.06.24 | ₩201,114 | ₩202,937 | ₩200,041 | ₩202,589 | +0.73% | 133.5만 |
|---|
| 2026.06.23 | ₩198,097 | ₩200,470 | ₩196,663 | ₩200,028 | +0.97% | 117.1만 |
|---|
| 2026.06.22 | ₩195,751 | ₩198,580 | ₩195,724 | ₩196,864 | +0.57% | 164.4만 |
|---|
| 2026.06.18 | ₩198,325 | ₩199,666 | ₩196,408 | ₩197,843 | -0.24% | 292.1만 |
|---|
| 2026.06.17 | ₩198,218 | ₩200,135 | ₩195,965 | ₩197,346 | -0.44% | 135.2만 |
|---|
| 2026.06.16 | ₩198,982 | ₩201,114 | ₩198,392 | ₩199,572 | +0.30% | 102.7만 |
|---|
| 2026.06.15 | ₩197,145 | ₩199,505 | ₩195,228 | ₩198,486 | +0.68% | 95.4만 |
|---|
| 2026.06.12 | ₩196,542 | ₩198,660 | ₩196,274 | ₩197,655 | +0.57% | 121.2만 |
|---|
| 2026.06.11 | ₩197,481 | ₩198,768 | ₩195,456 | ₩195,469 | -1.02% | 109.7만 |
|---|
| 2026.06.10 | ₩197,092 | ₩197,963 | ₩195,751 | ₩195,845 | -0.63% | 124.6만 |
|---|
| 2026.06.09 | ₩192,627 | ₩195,992 | ₩191,970 | ₩195,684 | +1.59% | 198.2만 |
|---|
| 2026.06.08 | ₩194,732 | ₩196,609 | ₩191,756 | ₩191,876 | -1.47% | 202.2만 |
|---|
| 2026.06.05 | ₩192,453 | ₩196,622 | ₩192,453 | ₩195,443 | +1.55% | 132.5만 |
|---|
| 2026.06.04 | ₩190,616 | ₩192,748 | ₩187,706 | ₩191,367 | +0.39% | 136만 |
|---|
| 2026.06.03 | ₩191,729 | ₩193,914 | ₩189,758 | ₩190,133 | -0.83% | 254만 |
|---|
| 2026.06.02 | ₩188,122 | ₩192,158 | ₩188,122 | ₩191,259 | +1.67% | 178.9만 |
|---|
| 2026.06.01 | ₩190,026 | ₩190,589 | ₩187,411 | ₩187,478 | -1.34% | 166.7만 |
|---|
| 2026.05.29 | ₩192,412 | ₩192,761 | ₩190,790 | ₩191,554 | -0.45% | 130.9만 |
|---|
| 2026.05.28 | ₩195,081 | ₩196,488 | ₩191,595 | ₩192,238 | -1.46% | 124만 |
|---|
| 2026.05.27 | ₩193,056 | ₩195,027 | ₩192,506 | ₩194,772 | +0.89% | 108.7만 |
|---|
| 2026.05.26 | ₩195,751 | ₩195,751 | ₩193,284 | ₩193,901 | -0.95% | 159만 |
|---|
| 2026.05.22 | ₩193,364 | ₩195,067 | ₩192,493 | ₩194,812 | +0.75% | 107만 |
|---|
| 2026.05.21 | ₩191,286 | ₩192,882 | ₩190,629 | ₩192,734 | +0.76% | 140.5만 |
|---|
| 2026.05.20 | ₩192,614 | ₩193,311 | ₩191,045 | ₩191,420 | -0.62% | 135.5만 |
|---|
| 2026.05.19 | ₩188,980 | ₩192,855 | ₩188,564 | ₩191,930 | +1.56% | 155.4만 |
|---|
| 2026.05.18 | ₩189,168 | ₩191,192 | ₩188,377 | ₩189,516 | +0.18% | 214만 |
|---|
| 2026.05.15 | ₩192,480 | ₩192,627 | ₩187,371 | ₩187,411 | -2.63% | 142.6만 |
|---|
| 2026.05.14 | ₩190,951 | ₩192,909 | ₩190,522 | ₩192,801 | +0.97% | 106.4만 |
|---|
| 2026.05.13 | ₩189,945 | ₩190,643 | ₩188,605 | ₩190,388 | +0.23% | 146.3만 |
|---|
| 2026.05.12 | ₩190,294 | ₩192,037 | ₩189,503 | ₩191,166 | +0.46% | 122.2만 |
|---|
| 2026.05.11 | ₩189,825 | ₩192,104 | ₩188,967 | ₩190,964 | +0.60% | 159.8만 |
|---|
| 2026.05.08 | ₩191,407 | ₩191,863 | ₩188,202 | ₩188,511 | -1.51% | 178.2만 |
|---|
| 2026.05.07 | ₩190,777 | ₩190,777 | ₩188,591 | ₩190,388 | -0.20% | 211.8만 |
|---|
| 2026.05.06 | ₩192,560 | ₩194,357 | ₩190,897 | ₩190,978 | -0.82% | 251.2만 |
|---|
| 2026.05.05 | ₩197,092 | ₩197,119 | ₩191,729 | ₩192,399 | -2.38% | 465.7만 |
|---|
| 2026.05.04 | ₩198,057 | ₩199,036 | ₩195,268 | ₩196,730 | -0.67% | 213.8만 |
|---|
| 2026.05.01 | ₩203,313 | ₩206,102 | ₩199,451 | ₩199,492 | -1.88% | 162.2만 |
|---|
| 2026.04.30 | ₩196,421 | ₩203,554 | ₩196,421 | ₩203,380 | +3.54% | 162.5만 |
|---|
| 2026.04.29 | ₩198,553 | ₩199,867 | ₩196,984 | ₩197,132 | -0.72% | 113.3만 |
|---|
| 2026.04.28 | ₩198,070 | ₩199,478 | ₩196,260 | ₩199,210 | +0.58% | 122.4만 |
|---|
| 2026.04.27 | ₩197,816 | ₩200,095 | ₩196,408 | ₩196,421 | -0.70% | 199.6만 |
|---|
| 2026.04.24 | ₩197,534 | ₩198,634 | ₩196,260 | ₩196,931 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩194,222 | ₩197,977 | ₩194,021 | ₩197,628 | +1.75% | 138.5만 |
|---|
| 2026.04.22 | ₩193,740 | ₩194,799 | ₩191,876 | ₩192,493 | -0.64% | 92.8만 |
|---|
| 2026.04.21 | ₩196,301 | ₩197,051 | ₩192,345 | ₩192,359 | -2.01% | 72.1만 |
|---|
| 2026.04.20 | ₩197,427 | ₩198,674 | ₩195,469 | ₩195,577 | -0.94% | 72.5만 |
|---|
| 2026.04.17 | ₩196,193 | ₩197,561 | ₩194,504 | ₩197,065 | +0.44% | 97.6만 |
|---|
| 2026.04.16 | ₩196,260 | ₩197,494 | ₩195,469 | ₩197,051 | +0.40% | 137.1만 |
|---|
| 2026.04.15 | ₩196,636 | ₩197,534 | ₩195,577 | ₩196,757 | +0.06% | 95.7만 |
|---|
| 2026.04.14 | ₩197,427 | ₩198,902 | ₩195,429 | ₩198,084 | +0.33% | 91.6만 |
|---|
| 2026.04.13 | ₩200,457 | ₩200,457 | ₩196,435 | ₩197,776 | -1.34% | 135.8만 |
|---|
| 2026.04.10 | ₩201,758 | ₩202,508 | ₩200,645 | ₩200,685 | -0.53% | 53.9만 |
|---|
| 2026.04.09 | ₩199,371 | ₩202,991 | ₩199,277 | ₩202,428 | +1.53% | 98.3만 |
|---|
| 2026.04.08 | ₩197,414 | ₩199,760 | ₩196,797 | ₩199,478 | +1.05% | 74.1만 |
|---|
| 2026.04.07 | ₩198,151 | ₩200,390 | ₩197,574 | ₩198,794 | +0.32% | 70.9만 |
|---|
| 2026.04.06 | ₩197,427 | ₩199,170 | ₩197,279 | ₩197,990 | +0.29% | 142.8만 |
|---|
| 2026.04.02 | ₩197,910 | ₩199,465 | ₩197,253 | ₩198,486 | +0.29% | 87.9만 |
|---|
| 2026.04.01 | ₩194,692 | ₩197,534 | ₩194,692 | ₩197,253 | +1.32% | 69.2만 |
|---|
| 2026.03.31 | ₩196,716 | ₩196,757 | ₩193,566 | ₩196,046 | -0.34% | 97.9만 |
|---|
| 2026.03.30 | ₩196,529 | ₩197,333 | ₩194,839 | ₩195,831 | -0.35% | 94.4만 |
|---|
| 2026.03.27 | ₩193,673 | ₩195,469 | ₩192,855 | ₩193,700 | +0.01% | 101.4만 |
|---|
| 2026.03.26 | ₩191,005 | ₩194,357 | ₩191,005 | ₩193,592 | +1.35% | 99.6만 |
|---|
| 2026.03.25 | ₩193,914 | ₩194,745 | ₩192,225 | ₩192,332 | -0.82% | 102.1만 |
|---|
| 2026.03.24 | ₩190,147 | ₩194,102 | ₩190,147 | ₩192,158 | +1.06% | 78.2만 |
|---|
| 2026.03.23 | ₩191,903 | ₩192,506 | ₩190,428 | ₩190,777 | -0.59% | 144.9만 |
|---|
| 2026.03.20 | ₩197,641 | ₩197,655 | ₩189,610 | ₩189,811 | -3.96% | 249.9만 |
|---|
| 2026.03.19 | ₩197,521 | ₩199,036 | ₩195,134 | ₩197,279 | -0.12% | 105만 |
|---|
| 2026.03.18 | ₩199,746 | ₩199,760 | ₩197,078 | ₩197,105 | -1.32% | 121.1만 |
|---|
| 2026.03.17 | ₩200,524 | ₩202,039 | ₩200,189 | ₩200,229 | -0.15% | 101.6만 |
|---|
| 2026.03.16 | ₩199,773 | ₩200,752 | ₩198,902 | ₩200,122 | +0.17% | 104.2만 |
|---|
| 2026.03.13 | ₩200,122 | ₩201,194 | ₩199,277 | ₩200,537 | +0.21% | 111.5만 |
|---|
| 2026.03.12 | ₩196,904 | ₩200,457 | ₩195,134 | ₩197,950 | +0.53% | 111.9만 |
|---|
| 2026.03.11 | ₩197,869 | ₩198,151 | ₩195,885 | ₩196,448 | -0.72% | 119.9만 |
|---|
| 2026.03.10 | ₩198,982 | ₩200,457 | ₩197,910 | ₩198,111 | -0.44% | 89.1만 |
|---|
| 2026.03.09 | ₩201,704 | ₩202,106 | ₩197,333 | ₩199,720 | -0.98% | 99만 |
|---|
| 2026.03.06 | ₩198,298 | ₩201,530 | ₩196,703 | ₩201,288 | +1.51% | 186.7만 |
|---|
| 2026.03.05 | ₩199,076 | ₩200,752 | ₩198,634 | ₩199,291 | +0.11% | 198.7만 |
|---|
| 2026.03.04 | ₩197,534 | ₩201,329 | ₩196,931 | ₩201,261 | +1.89% | 216.1만 |
|---|
| 2026.03.03 | ₩195,014 | ₩200,350 | ₩193,150 | ₩198,580 | +1.83% | 195만 |
|---|
| 2026.03.02 | ₩198,178 | ₩199,210 | ₩196,864 | ₩197,963 | -0.11% | 127.8만 |
|---|
| 2026.02.27 | ₩196,783 | ₩198,969 | ₩195,751 | ₩198,754 | +1.00% | 166.7만 |
|---|
| 2026.02.26 | ₩196,033 | ₩197,641 | ₩195,791 | ₩196,542 | +0.26% | 106.1만 |
|---|
| 2026.02.25 | ₩196,019 | ₩196,515 | ₩193,271 | ₩195,778 | -0.12% | 140.6만 |
|---|
| 2026.02.24 | ₩195,295 | ₩196,153 | ₩192,801 | ₩195,872 | +0.30% | 106.6만 |
|---|
| 2026.02.23 | ₩195,201 | ₩196,435 | ₩194,222 | ₩195,550 | +0.18% | 155만 |
|---|
| 2026.02.20 | ₩195,858 | ₩195,912 | ₩192,976 | ₩194,410 | -0.74% | 130.8만 |
|---|
| 2026.02.19 | ₩191,970 | ₩196,421 | ₩190,938 | ₩194,450 | +1.29% | 158만 |
|---|
| 2026.02.18 | ₩193,928 | ₩194,236 | ₩190,509 | ₩191,219 | -1.40% | 111.6만 |
|---|
| 2026.02.17 | ₩201,181 | ₩207,322 | ₩192,815 | ₩193,995 | -3.57% | 226.5만 |
|---|
| 2026.02.13 | ₩189,154 | ₩194,973 | ₩189,114 | ₩194,330 | +2.74% | 200.8만 |
|---|
| 2026.02.12 | ₩187,706 | ₩191,099 | ₩186,647 | ₩188,926 | +0.65% | 170.1만 |
|---|
| 2026.02.11 | ₩184,864 | ₩187,586 | ₩183,805 | ₩187,318 | +1.33% | 233.2만 |
|---|
| 2026.02.10 | ₩182,330 | ₩186,392 | ₩181,485 | ₩184,810 | +1.36% | 128.6만 |
|---|
| 2026.02.09 | ₩180,372 | ₩181,646 | ₩179,702 | ₩181,056 | +0.38% | 102.4만 |
|---|
| 2026.02.06 | ₩184,019 | ₩184,649 | ₩179,783 | ₩180,761 | -1.77% | 160.4만 |
|---|
| 2026.02.05 | ₩182,772 | ₩184,797 | ₩181,338 | ₩182,531 | -0.13% | 252.2만 |
|---|
| 2026.02.04 | ₩183,108 | ₩184,408 | ₩181,593 | ₩181,941 | -0.64% | 145.9만 |
|---|
| 2026.02.03 | ₩178,576 | ₩183,309 | ₩178,576 | ₩181,901 | +1.86% | 159.9만 |
|---|
| 2026.02.02 | ₩180,037 | ₩180,037 | ₩177,262 | ₩178,227 | -1.01% | 163만 |
|---|
| 2026.01.30 | ₩179,662 | ₩180,252 | ₩177,664 | ₩180,171 | +0.28% | 324.1만 |
|---|
| 2026.01.29 | ₩183,832 | ₩185,655 | ₩179,689 | ₩180,252 | -1.95% | 234.4만 |
|---|
| 2026.01.28 | ₩183,470 | ₩185,011 | ₩182,223 | ₩183,094 | -0.20% | 99.1만 |
|---|
| 2026.01.27 | ₩181,606 | ₩183,939 | ₩180,976 | ₩183,255 | +0.91% | 101.9만 |
|---|
| 2026.01.26 | ₩181,727 | ₩183,617 | ₩180,989 | ₩181,713 | -0.01% | 133.3만 |
|---|
| 2026.01.23 | ₩181,043 | ₩181,043 | ₩178,469 | ₩180,104 | -0.52% | 170.9만 |
|---|
| 2026.01.22 | ₩184,006 | ₩184,542 | ₩181,123 | ₩181,257 | -1.49% | 179.3만 |
|---|
| 2026.01.21 | ₩183,148 | ₩184,355 | ₩182,692 | ₩183,778 | +0.34% | 278.3만 |
|---|
| 2026.01.20 | ₩180,976 | ₩182,115 | ₩179,434 | ₩181,820 | +0.47% | 219.9만 |
|---|
| 2026.01.16 | ₩179,514 | ₩182,397 | ₩178,777 | ₩181,686 | +1.21% | 222.2만 |
|---|
| 2026.01.15 | ₩180,372 | ₩181,244 | ₩179,085 | ₩180,480 | +0.06% | 127.9만 |
|---|
| 2026.01.14 | ₩177,557 | ₩180,010 | ₩177,557 | ₩179,595 | +1.15% | 242.9만 |
|---|
| 2026.01.13 | ₩174,688 | ₩177,409 | ₩173,977 | ₩177,248 | +1.47% | 138.1만 |
|---|
| 2026.01.12 | ₩173,494 | ₩175,291 | ₩173,494 | ₩174,714 | +0.70% | 104.8만 |
|---|
| 2026.01.09 | ₩174,889 | ₩176,390 | ₩173,763 | ₩174,151 | -0.42% | 117.4만 |
|---|
| 2026.01.08 | ₩171,550 | ₩175,224 | ₩171,550 | ₩173,803 | +1.31% | 134.4만 |
|---|
| 2026.01.07 | ₩175,143 | ₩175,143 | ₩171,228 | ₩171,966 | -1.81% | 108.8만 |
|---|
| 2026.01.06 | ₩173,173 | ₩174,473 | ₩172,676 | ₩174,352 | +0.68% | 129.3만 |
|---|
| 2026.01.05 | ₩174,151 | ₩174,352 | ₩169,767 | ₩172,690 | -0.84% | 127.7만 |
|---|
| 2026.01.02 | ₩173,414 | ₩175,559 | ₩171,684 | ₩174,781 | +0.79% | 108.5만 |
|---|
| 2025.12.31 | ₩173,950 | ₩174,285 | ₩172,878 | ₩172,931 | -0.59% | 97.1만 |
|---|
| 2025.12.30 | ₩174,165 | ₩174,688 | ₩173,642 | ₩174,004 | -0.09% | 76만 |
|---|
| 2025.12.29 | ₩173,521 | ₩174,527 | ₩173,119 | ₩173,816 | +0.17% | 101.6만 |
|---|
| 2025.12.26 | ₩172,730 | ₩173,253 | ₩172,247 | ₩173,025 | +0.17% | 73.5만 |
|---|
| 2025.12.24 | ₩172,140 | ₩173,159 | ₩171,537 | ₩172,676 | +0.31% | 88.8만 |
|---|
| 2025.12.23 | ₩172,033 | ₩173,052 | ₩171,456 | ₩172,314 | +0.16% | 136.8만 |
|---|
| 2025.12.22 | ₩169,982 | ₩172,127 | ₩169,244 | ₩172,033 | +1.21% | 195.8만 |
|---|
| 2025.12.19 | ₩173,535 | ₩174,138 | ₩170,974 | ₩171,135 | -1.38% | 282.8만 |
|---|
| 2025.12.18 | ₩173,709 | ₩175,479 | ₩172,958 | ₩174,165 | +0.26% | 320.5만 |
|---|
| 2025.12.17 | ₩172,904 | ₩172,958 | ₩170,746 | ₩172,811 | -0.05% | 217.4만 |
|---|
| 2025.12.16 | ₩173,307 | ₩173,843 | ₩172,261 | ₩172,502 | -0.46% | 171.8만 |
|---|
| 2025.12.15 | ₩173,830 | ₩173,830 | ₩171,765 | ₩172,703 | -0.65% | 286.9만 |
|---|
| 2025.12.12 | ₩175,867 | ₩177,128 | ₩173,883 | ₩174,031 | -1.04% | 178만 |
|---|
| 2025.12.11 | ₩176,189 | ₩176,659 | ₩174,902 | ₩175,304 | -0.50% | 185.3만 |
|---|
| 2025.12.10 | ₩174,419 | ₩175,009 | ₩173,669 | ₩174,285 | -0.08% | 193.6만 |
|---|
| 2025.12.09 | ₩175,425 | ₩176,283 | ₩174,460 | ₩174,634 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩176,498 | ₩176,578 | ₩173,964 | ₩174,299 | -1.25% | 157.3만 |
|---|
| 2025.12.05 | ₩176,886 | ₩177,597 | ₩175,827 | ₩175,948 | -0.53% | 158만 |
|---|
| 2025.12.04 | ₩178,267 | ₩179,756 | ₩173,883 | ₩177,195 | -0.60% | 221만 |
|---|
| 2025.12.03 | ₩177,490 | ₩178,603 | ₩176,136 | ₩178,562 | +0.60% | 157.6만 |
|---|
| 2025.12.02 | ₩179,528 | ₩179,528 | ₩176,082 | ₩176,377 | -1.76% | 95.2만 |
|---|
| 2025.12.01 | ₩182,263 | ₩183,376 | ₩178,522 | ₩178,683 | -1.96% | 137.5만 |
|---|
| 2025.11.28 | ₩183,242 | ₩183,979 | ₩182,813 | ₩183,724 | +0.26% | 53.9만 |
|---|
| 2025.11.26 | ₩182,786 | ₩183,966 | ₩182,223 | ₩183,389 | +0.33% | 104.9만 |
|---|
| 2025.11.25 | ₩183,362 | ₩183,858 | ₩181,177 | ₩182,437 | -0.50% | 140.6만 |
|---|
| 2025.11.24 | ₩182,249 | ₩182,880 | ₩180,480 | ₩182,437 | +0.10% | 123.3만 |
|---|
| 2025.11.21 | ₩183,201 | ₩183,925 | ₩181,861 | ₩182,035 | -0.64% | 124.5만 |
|---|
| 2025.11.20 | ₩182,290 | ₩183,818 | ₩181,525 | ₩181,955 | -0.18% | 96.6만 |
|---|
| 2025.11.19 | ₩183,577 | ₩183,577 | ₩180,480 | ₩181,070 | -1.37% | 131.9만 |
|---|
| 2025.11.18 | ₩184,676 | ₩185,615 | ₩183,684 | ₩183,791 | -0.48% | 149.4만 |
|---|
| 2025.11.17 | ₩184,542 | ₩185,400 | ₩183,724 | ₩184,489 | -0.03% | 133.8만 |
|---|
| 2025.11.14 | ₩184,958 | ₩186,097 | ₩183,108 | ₩183,818 | -0.62% | 166.4만 |
|---|
| 2025.11.13 | ₩187,519 | ₩187,706 | ₩184,529 | ₩184,649 | -1.53% | 201.9만 |
|---|
| 2025.11.12 | ₩187,519 | ₩188,497 | ₩186,513 | ₩188,082 | +0.30% | 138.8만 |
|---|
| 2025.11.11 | ₩186,419 | ₩187,492 | ₩185,441 | ₩187,411 | +0.53% | 169.1만 |
|---|
| 2025.11.10 | ₩184,019 | ₩187,398 | ₩183,791 | ₩186,540 | +1.37% | 221만 |
|---|
| 2025.11.07 | ₩180,346 | ₩183,362 | ₩180,212 | ₩183,349 | +1.67% | 170.5만 |
|---|
| 2025.11.06 | ₩179,890 | ₩181,231 | ₩179,434 | ₩179,783 | -0.06% | 200.6만 |
|---|
| 2025.11.05 | ₩179,689 | ₩180,922 | ₩178,656 | ₩179,662 | -0.01% | 294.3만 |
|---|
| 2025.11.04 | ₩180,694 | ₩181,043 | ₩178,080 | ₩178,911 | -0.99% | 235.4만 |
|---|
| 2025.11.03 | ₩180,855 | ₩181,204 | ₩177,517 | ₩179,488 | -0.76% | 163.9만 |
|---|
| 2025.10.31 | ₩183,134 | ₩183,134 | ₩180,775 | ₩181,727 | -0.77% | 240.2만 |
|---|
| 2025.10.30 | ₩187,478 | ₩189,677 | ₩184,797 | ₩185,105 | -1.27% | 197.6만 |
|---|
| 2025.10.29 | ₩186,620 | ₩187,706 | ₩185,373 | ₩186,178 | -0.24% | 117.6만 |
|---|
| 2025.10.28 | ₩190,013 | ₩190,375 | ₩186,996 | ₩187,224 | -1.47% | 93.9만 |
|---|
| 2025.10.27 | ₩190,911 | ₩190,911 | ₩188,176 | ₩189,892 | -0.53% | 93.4만 |
|---|
| 2025.10.24 | ₩190,267 | ₩190,964 | ₩189,409 | ₩190,173 | -0.05% | 66.7만 |
|---|
| 2025.10.23 | ₩192,292 | ₩192,292 | ₩189,476 | ₩189,771 | -1.31% | 64.8만 |
|---|
| 2025.10.22 | ₩190,884 | ₩192,077 | ₩189,650 | ₩191,313 | +0.22% | 79.8만 |
|---|
| 2025.10.21 | ₩192,627 | ₩192,627 | ₩190,227 | ₩190,750 | -0.97% | 83.9만 |
|---|
| 2025.10.20 | ₩191,474 | ₩192,707 | ₩190,857 | ₩192,158 | +0.36% | 93.1만 |
|---|
| 2025.10.17 | ₩190,307 | ₩190,669 | ₩188,900 | ₩190,321 | +0.01% | 70만 |
|---|
| 2025.10.16 | ₩191,313 | ₩192,533 | ₩189,463 | ₩189,718 | -0.83% | 78.4만 |
|---|
| 2025.10.15 | ₩190,321 | ₩191,890 | ₩189,624 | ₩191,005 | +0.36% | 83.3만 |
|---|
| 2025.10.14 | ₩187,921 | ₩191,018 | ₩187,921 | ₩189,919 | +1.06% | 107.1만 |
|---|
| 2025.10.13 | ₩187,586 | ₩189,087 | ₩187,184 | ₩187,800 | +0.11% | 72.7만 |
|---|
| 2025.10.10 | ₩188,766 | ₩191,058 | ₩188,055 | ₩188,310 | -0.24% | 101.7만 |
|---|
| 2025.10.09 | ₩190,951 | ₩190,964 | ₩187,546 | ₩187,800 | -1.65% | 90.1만 |
|---|
| 2025.10.08 | ₩191,635 | ₩191,675 | ₩189,288 | ₩189,825 | -0.94% | 118.2만 |
|---|
| 2025.10.07 | ₩190,871 | ₩192,788 | ₩189,785 | ₩190,938 | +0.04% | 105.8만 |
|---|
| 2025.10.06 | ₩188,095 | ₩190,938 | ₩188,095 | ₩190,066 | +1.05% | 93만 |
|---|
| 2025.10.03 | ₩185,682 | ₩188,967 | ₩185,682 | ₩187,720 | +1.10% | 172.2만 |
|---|
| 2025.10.02 | ₩187,237 | ₩187,251 | ₩185,883 | ₩186,741 | -0.26% | 90.7만 |
|---|
| 2025.10.01 | ₩189,423 | ₩190,334 | ₩187,840 | ₩187,921 | -0.79% | 90.3만 |
|---|
| 2025.09.30 | ₩189,034 | ₩190,120 | ₩188,377 | ₩189,624 | +0.31% | 80.6만 |
|---|
| 2025.09.29 | ₩186,915 | ₩189,476 | ₩186,191 | ₩188,873 | +1.05% | 96.1만 |
|---|
| 2025.09.26 | ₩185,400 | ₩186,969 | ₩185,360 | ₩186,781 | +0.74% | 96.4만 |
|---|
| 2025.09.25 | ₩186,821 | ₩187,492 | ₩183,818 | ₩184,569 | -1.21% | 96.3만 |
|---|
| 2025.09.24 | ₩185,025 | ₩186,258 | ₩184,743 | ₩186,044 | +0.55% | 71만 |
|---|
| 2025.09.23 | ₩182,089 | ₩185,025 | ₩182,035 | ₩184,985 | +1.59% | 92.4만 |
|---|
| 2025.09.22 | ₩182,330 | ₩183,148 | ₩181,713 | ₩182,531 | +0.11% | 89.9만 |
|---|
| 2025.09.19 | ₩182,196 | ₩182,920 | ₩180,600 | ₩181,901 | -0.16% | 171.2만 |
|---|
| 2025.09.18 | ₩179,662 | ₩182,558 | ₩179,662 | ₩181,150 | +0.83% | 215.6만 |
|---|
| 2025.09.17 | ₩180,694 | ₩182,544 | ₩180,319 | ₩181,150 | +0.25% | 113.1만 |
|---|
| 2025.09.16 | ₩182,035 | ₩182,880 | ₩179,635 | ₩179,635 | -1.32% | 99.8만 |
|---|
| 2025.09.15 | ₩182,129 | ₩183,309 | ₩182,022 | ₩182,947 | +0.45% | 94.3만 |
|---|
| 2025.09.12 | ₩182,974 | ₩184,073 | ₩182,317 | ₩183,470 | +0.27% | 94만 |
|---|
| 2025.09.11 | ₩181,941 | ₩183,644 | ₩181,472 | ₩183,362 | +0.78% | 87만 |
|---|
| 2025.09.10 | ₩181,137 | ₩182,518 | ₩180,480 | ₩181,861 | +0.40% | 93.3만 |
|---|
| 2025.09.09 | ₩180,158 | ₩182,169 | ₩180,158 | ₩181,150 | +0.55% | 63.4만 |
|---|
| 2025.09.08 | ₩182,518 | ₩182,853 | ₩179,823 | ₩180,654 | -1.02% | 103.6만 |
|---|
| 2025.09.05 | ₩183,684 | ₩183,952 | ₩182,142 | ₩183,148 | -0.29% | 97.6만 |
|---|
| 2025.09.04 | ₩183,014 | ₩183,483 | ₩181,566 | ₩182,893 | -0.07% | 109만 |
|---|
| 2025.09.03 | ₩181,217 | ₩182,196 | ₩180,681 | ₩181,660 | +0.24% | 86.9만 |
|---|
| 2025.09.02 | ₩182,330 | ₩182,920 | ₩181,177 | ₩181,874 | -0.25% | 90만 |
|---|
| 2025.08.29 | ₩183,175 | ₩184,019 | ₩182,920 | ₩183,215 | +0.02% | 95.2만 |
|---|
| 2025.08.28 | ₩185,347 | ₩185,521 | ₩182,893 | ₩183,014 | -1.26% | 88.9만 |
|---|