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 | ₩170,092 | ₩170,816 | ₩169,676 | ₩170,186 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,253 | ₩171,299 | ₩169,126 | ₩170,454 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,808 | ₩172,559 | ₩170,387 | ₩170,642 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,617 | ₩171,969 | ₩168,281 | ₩171,956 | +1.98% | 162만 |
| 2026.10.05 | ₩167,168 | ₩169,394 | ₩165,975 | ₩167,691 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,296 | ₩168,120 | ₩166,283 | ₩166,900 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,729 | ₩165,612 | ₩161,737 | ₩165,317 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,915 | ₩164,955 | ₩163,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,346 |
| -0.95% |
| 223.4만 |
| 2026.09.29 | ₩161,254 | ₩164,835 | ₩160,503 | ₩164,137 | +1.79% | 304.2만 |
|---|
| 2026.09.28 | ₩162,742 | ₩163,346 | ₩161,428 | ₩162,045 | -0.43% | 228.4만 |
|---|
| 2026.09.25 | ₩162,354 | ₩162,903 | ₩161,254 | ₩162,863 | +0.31% | 193.8만 |
|---|
| 2026.09.24 | ₩165,666 | ₩166,471 | ₩162,340 | ₩162,514 | -1.90% | 168.3만 |
|---|
| 2026.09.23 | ₩167,638 | ₩168,026 | ₩164,285 | ₩164,808 | -1.69% | 185만 |
|---|
| 2026.09.22 | — | — | — | ₩168,798 | — | — |
|---|
| 2026.09.21 | ₩170,668 | ₩170,977 | ₩168,657 | ₩169,153 | -0.89% | 218만 |
|---|
| 2026.09.18 | ₩173,351 | ₩173,699 | ₩171,902 | ₩172,358 | -0.57% | 313.6만 |
|---|
| 2026.09.17 | — | — | — | ₩174,933 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩175,282 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩174,879 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩175,858 | — | — |
|---|
| 2026.08.27 | ₩182,390 | ₩183,704 | ₩182,148 | ₩182,711 | +0.18% | 124.3만 |
|---|
| 2026.08.26 | ₩182,483 | ₩184,897 | ₩182,483 | ₩184,683 | +1.21% | 116.6만 |
|---|
| 2026.08.25 | ₩182,255 | ₩183,543 | ₩181,504 | ₩182,577 | +0.18% | 126.9만 |
|---|
| 2026.08.24 | ₩181,732 | ₩182,524 | ₩180,606 | ₩181,934 | +0.11% | 144.6만 |
|---|
| 2026.08.21 | ₩185,716 | ₩185,716 | ₩181,142 | ₩181,344 | -2.35% | 113.6만 |
|---|
| 2026.08.20 | ₩185,474 | ₩187,593 | ₩185,139 | ₩185,273 | -0.11% | 100.5만 |
|---|
| 2026.08.19 | ₩189,564 | ₩189,578 | ₩186,319 | ₩186,654 | -1.54% | 106.9만 |
|---|
| 2026.08.18 | ₩190,973 | ₩192,099 | ₩187,942 | ₩188,036 | -1.54% | 97.7만 |
|---|
| 2026.08.17 | ₩188,183 | ₩189,336 | ₩187,244 | ₩189,296 | +0.59% | 130만 |
|---|
| 2026.08.14 | ₩186,869 | ₩189,377 | ₩186,735 | ₩188,881 | +1.08% | 87.1만 |
|---|
| 2026.08.13 | ₩186,788 | ₩187,674 | ₩186,051 | ₩187,124 | +0.18% | 189.2만 |
|---|
| 2026.08.12 | ₩184,965 | ₩186,319 | ₩184,401 | ₩185,984 | +0.55% | 128.7만 |
|---|
| 2026.08.11 | ₩183,436 | ₩185,179 | ₩182,068 | ₩184,589 | +0.63% | 126.4만 |
|---|
| 2026.08.10 | ₩186,641 | ₩186,855 | ₩183,020 | ₩183,436 | -1.72% | 163.8만 |
|---|
| 2026.08.07 | ₩187,016 | ₩189,564 | ₩185,809 | ₩187,580 | +0.30% | 124.2만 |
|---|
| 2026.08.06 | ₩189,229 | ₩189,658 | ₩185,957 | ₩187,714 | -0.80% | 129.8만 |
|---|
| 2026.08.05 | ₩189,444 | ₩189,927 | ₩185,742 | ₩187,298 | -1.13% | 182.3만 |
|---|
| 2026.08.04 | ₩188,733 | ₩190,798 | ₩186,788 | ₩190,061 | +0.70% | 150.1만 |
|---|
| 2026.08.03 | ₩189,873 | ₩192,233 | ₩188,290 | ₩190,061 | +0.10% | 138.1만 |
|---|
| 2026.07.31 | ₩189,886 | ₩190,973 | ₩188,425 | ₩190,262 | +0.20% | 159.7만 |
|---|
| 2026.07.30 | ₩192,274 | ₩193,212 | ₩189,336 | ₩190,034 | -1.16% | 105.9만 |
|---|
| 2026.07.29 | ₩197,169 | ₩199,180 | ₩191,107 | ₩192,475 | -2.38% | 145만 |
|---|
| 2026.07.28 | ₩196,927 | ₩201,916 | ₩195,908 | ₩195,908 | -0.52% | 168.6만 |
|---|
| 2026.07.27 | ₩199,422 | ₩200,830 | ₩196,927 | ₩197,450 | -0.99% | 158.1만 |
|---|
| 2026.07.24 | ₩199,006 | ₩202,251 | ₩199,006 | ₩200,441 | +0.72% | 115.4만 |
|---|
| 2026.07.23 | ₩197,464 | ₩200,052 | ₩197,034 | ₩198,657 | +0.60% | 160.2만 |
|---|
| 2026.07.22 | ₩196,257 | ₩199,287 | ₩195,599 | ₩199,220 | +1.51% | 166.3만 |
|---|
| 2026.07.21 | ₩195,050 | ₩195,841 | ₩192,944 | ₩194,500 | -0.28% | 108.3만 |
|---|
| 2026.07.20 | ₩199,006 | ₩200,320 | ₩195,264 | ₩195,734 | -1.64% | 98.2만 |
|---|
| 2026.07.17 | ₩201,983 | ₩203,740 | ₩197,799 | ₩198,738 | -1.61% | 116.3만 |
|---|
| 2026.07.16 | ₩197,048 | ₩199,770 | ₩197,048 | ₩199,703 | +1.35% | 100.1만 |
|---|
| 2026.07.15 | ₩199,247 | ₩200,629 | ₩196,766 | ₩197,075 | -1.09% | 110.2만 |
|---|
| 2026.07.14 | ₩202,721 | ₩203,431 | ₩199,489 | ₩199,918 | -1.38% | 107.3만 |
|---|
| 2026.07.13 | ₩201,742 | ₩203,700 | ₩200,897 | ₩202,023 | +0.14% | 98.5만 |
|---|
| 2026.07.10 | ₩199,998 | ₩202,345 | ₩199,998 | ₩201,527 | +0.76% | 122.2만 |
|---|
| 2026.07.09 | ₩202,318 | ₩203,405 | ₩199,194 | ₩200,186 | -1.05% | 173.8만 |
|---|
| 2026.07.08 | ₩205,617 | ₩206,140 | ₩202,815 | ₩203,029 | -1.26% | 132.2만 |
|---|
| 2026.07.07 | ₩204,317 | ₩208,876 | ₩204,075 | ₩206,315 | +0.98% | 117.9만 |
|---|
| 2026.07.06 | ₩206,342 | ₩207,079 | ₩202,654 | ₩202,989 | -1.62% | 86만 |
|---|
| 2026.07.02 | ₩203,297 | ₩206,918 | ₩202,882 | ₩206,610 | +1.63% | 149.3만 |
|---|
| 2026.07.01 | ₩204,598 | ₩205,041 | ₩201,929 | ₩201,929 | -1.30% | 162.6만 |
|---|
| 2026.06.30 | ₩205,711 | ₩206,100 | ₩203,499 | ₩204,343 | -0.66% | 100만 |
|---|
| 2026.06.29 | ₩206,422 | ₩207,951 | ₩205,725 | ₩206,556 | +0.06% | 123.1만 |
|---|
| 2026.06.26 | ₩206,127 | ₩207,736 | ₩205,403 | ₩207,106 | +0.47% | 187.5만 |
|---|
| 2026.06.25 | ₩203,177 | ₩205,953 | ₩203,002 | ₩204,933 | +0.86% | 91.9만 |
|---|
| 2026.06.24 | ₩201,165 | ₩202,989 | ₩200,092 | ₩202,640 | +0.73% | 133.5만 |
|---|
| 2026.06.23 | ₩198,148 | ₩200,521 | ₩196,713 | ₩200,079 | +0.97% | 117.1만 |
|---|
| 2026.06.22 | ₩195,801 | ₩198,630 | ₩195,774 | ₩196,914 | +0.57% | 164.4만 |
|---|
| 2026.06.18 | ₩198,376 | ₩199,717 | ₩196,458 | ₩197,893 | -0.24% | 292.1만 |
|---|
| 2026.06.17 | ₩198,268 | ₩200,186 | ₩196,015 | ₩197,397 | -0.44% | 135.2만 |
|---|
| 2026.06.16 | ₩199,033 | ₩201,165 | ₩198,443 | ₩199,623 | +0.30% | 102.7만 |
|---|
| 2026.06.15 | ₩197,195 | ₩199,556 | ₩195,278 | ₩198,536 | +0.68% | 95.4만 |
|---|
| 2026.06.12 | ₩196,592 | ₩198,711 | ₩196,324 | ₩197,705 | +0.57% | 121.2만 |
|---|
| 2026.06.11 | ₩197,531 | ₩198,818 | ₩195,506 | ₩195,519 | -1.02% | 109.7만 |
|---|
| 2026.06.10 | ₩197,142 | ₩198,013 | ₩195,801 | ₩195,894 | -0.63% | 124.6만 |
|---|
| 2026.06.09 | ₩192,676 | ₩196,042 | ₩192,019 | ₩195,734 | +1.59% | 198.2만 |
|---|
| 2026.06.08 | ₩194,781 | ₩196,659 | ₩191,804 | ₩191,925 | -1.47% | 202.2만 |
|---|
| 2026.06.05 | ₩192,501 | ₩196,672 | ₩192,501 | ₩195,492 | +1.55% | 132.5만 |
|---|
| 2026.06.04 | ₩190,664 | ₩192,797 | ₩187,754 | ₩191,415 | +0.39% | 136만 |
|---|
| 2026.06.03 | ₩191,777 | ₩193,963 | ₩189,806 | ₩190,181 | -0.83% | 254만 |
|---|
| 2026.06.02 | ₩188,170 | ₩192,206 | ₩188,170 | ₩191,308 | +1.67% | 178.9만 |
|---|
| 2026.06.01 | ₩190,074 | ₩190,637 | ₩187,459 | ₩187,526 | -1.34% | 166.7만 |
|---|
| 2026.05.29 | ₩192,461 | ₩192,810 | ₩190,839 | ₩191,603 | -0.45% | 130.9만 |
|---|
| 2026.05.28 | ₩195,130 | ₩196,538 | ₩191,643 | ₩192,287 | -1.46% | 124만 |
|---|
| 2026.05.27 | ₩193,105 | ₩195,076 | ₩192,555 | ₩194,822 | +0.89% | 108.7만 |
|---|
| 2026.05.26 | ₩195,801 | ₩195,801 | ₩193,333 | ₩193,950 | -0.95% | 159만 |
|---|
| 2026.05.22 | ₩193,413 | ₩195,117 | ₩192,542 | ₩194,862 | +0.75% | 107만 |
|---|
| 2026.05.21 | ₩191,335 | ₩192,931 | ₩190,678 | ₩192,783 | +0.76% | 140.5만 |
|---|
| 2026.05.20 | ₩192,662 | ₩193,360 | ₩191,093 | ₩191,469 | -0.62% | 135.5만 |
|---|
| 2026.05.19 | ₩189,028 | ₩192,904 | ₩188,612 | ₩191,978 | +1.56% | 155.4만 |
|---|
| 2026.05.18 | ₩189,216 | ₩191,241 | ₩188,425 | ₩189,564 | +0.18% | 214만 |
|---|
| 2026.05.15 | ₩192,528 | ₩192,676 | ₩187,419 | ₩187,459 | -2.63% | 142.6만 |
|---|
| 2026.05.14 | ₩190,999 | ₩192,957 | ₩190,570 | ₩192,850 | +0.97% | 106.4만 |
|---|
| 2026.05.13 | ₩189,994 | ₩190,691 | ₩188,653 | ₩190,436 | +0.23% | 146.3만 |
|---|
| 2026.05.12 | ₩190,342 | ₩192,086 | ₩189,551 | ₩191,214 | +0.46% | 122.2만 |
|---|
| 2026.05.11 | ₩189,873 | ₩192,153 | ₩189,015 | ₩191,013 | +0.60% | 159.8만 |
|---|
| 2026.05.08 | ₩191,455 | ₩191,911 | ₩188,250 | ₩188,559 | -1.51% | 178.2만 |
|---|
| 2026.05.07 | ₩190,825 | ₩190,825 | ₩188,639 | ₩190,436 | -0.20% | 211.8만 |
|---|
| 2026.05.06 | ₩192,609 | ₩194,406 | ₩190,946 | ₩191,026 | -0.82% | 251.2만 |
|---|
| 2026.05.05 | ₩197,142 | ₩197,169 | ₩191,777 | ₩192,448 | -2.38% | 465.7만 |
|---|
| 2026.05.04 | ₩198,107 | ₩199,086 | ₩195,318 | ₩196,780 | -0.67% | 213.8만 |
|---|
| 2026.05.01 | ₩203,364 | ₩206,154 | ₩199,502 | ₩199,542 | -1.88% | 162.2만 |
|---|
| 2026.04.30 | ₩196,471 | ₩203,606 | ₩196,471 | ₩203,431 | +3.54% | 162.5만 |
|---|
| 2026.04.29 | ₩198,603 | ₩199,918 | ₩197,034 | ₩197,182 | -0.72% | 113.3만 |
|---|
| 2026.04.28 | ₩198,121 | ₩199,529 | ₩196,310 | ₩199,261 | +0.58% | 122.4만 |
|---|
| 2026.04.27 | ₩197,866 | ₩200,146 | ₩196,458 | ₩196,471 | -0.70% | 199.6만 |
|---|
| 2026.04.24 | ₩197,584 | ₩198,684 | ₩196,310 | ₩196,981 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩194,272 | ₩198,027 | ₩194,071 | ₩197,678 | +1.75% | 138.5만 |
|---|
| 2026.04.22 | ₩193,789 | ₩194,848 | ₩191,925 | ₩192,542 | -0.64% | 92.8만 |
|---|
| 2026.04.21 | ₩196,350 | ₩197,101 | ₩192,394 | ₩192,408 | -2.01% | 72.1만 |
|---|
| 2026.04.20 | ₩197,477 | ₩198,724 | ₩195,519 | ₩195,626 | -0.94% | 72.5만 |
|---|
| 2026.04.17 | ₩196,243 | ₩197,611 | ₩194,553 | ₩197,115 | +0.44% | 97.6만 |
|---|
| 2026.04.16 | ₩196,310 | ₩197,544 | ₩195,519 | ₩197,101 | +0.40% | 137.1만 |
|---|
| 2026.04.15 | ₩196,686 | ₩197,584 | ₩195,626 | ₩196,806 | +0.06% | 95.7만 |
|---|
| 2026.04.14 | ₩197,477 | ₩198,952 | ₩195,479 | ₩198,134 | +0.33% | 91.6만 |
|---|
| 2026.04.13 | ₩200,508 | ₩200,508 | ₩196,485 | ₩197,826 | -1.34% | 135.8만 |
|---|
| 2026.04.10 | ₩201,809 | ₩202,560 | ₩200,696 | ₩200,736 | -0.53% | 53.9만 |
|---|
| 2026.04.09 | ₩199,422 | ₩203,043 | ₩199,328 | ₩202,479 | +1.53% | 98.3만 |
|---|
| 2026.04.08 | ₩197,464 | ₩199,810 | ₩196,847 | ₩199,529 | +1.05% | 74.1만 |
|---|
| 2026.04.07 | ₩198,201 | ₩200,441 | ₩197,624 | ₩198,845 | +0.32% | 70.9만 |
|---|
| 2026.04.06 | ₩197,477 | ₩199,220 | ₩197,329 | ₩198,040 | +0.29% | 142.8만 |
|---|
| 2026.04.02 | ₩197,960 | ₩199,515 | ₩197,303 | ₩198,536 | +0.29% | 87.9만 |
|---|
| 2026.04.01 | ₩194,741 | ₩197,584 | ₩194,741 | ₩197,303 | +1.32% | 69.2만 |
|---|
| 2026.03.31 | ₩196,766 | ₩196,806 | ₩193,615 | ₩196,096 | -0.34% | 97.9만 |
|---|
| 2026.03.30 | ₩196,578 | ₩197,383 | ₩194,889 | ₩195,881 | -0.35% | 94.4만 |
|---|
| 2026.03.27 | ₩193,722 | ₩195,519 | ₩192,904 | ₩193,749 | +0.01% | 101.4만 |
|---|
| 2026.03.26 | ₩191,053 | ₩194,406 | ₩191,053 | ₩193,641 | +1.35% | 99.6만 |
|---|
| 2026.03.25 | ₩193,963 | ₩194,795 | ₩192,274 | ₩192,381 | -0.82% | 102.1만 |
|---|
| 2026.03.24 | ₩190,195 | ₩194,151 | ₩190,195 | ₩192,206 | +1.06% | 78.2만 |
|---|
| 2026.03.23 | ₩191,952 | ₩192,555 | ₩190,476 | ₩190,825 | -0.59% | 144.9만 |
|---|
| 2026.03.20 | ₩197,692 | ₩197,705 | ₩189,658 | ₩189,860 | -3.96% | 249.9만 |
|---|
| 2026.03.19 | ₩197,571 | ₩199,086 | ₩195,184 | ₩197,329 | -0.12% | 105만 |
|---|
| 2026.03.18 | ₩199,797 | ₩199,810 | ₩197,128 | ₩197,155 | -1.32% | 121.1만 |
|---|
| 2026.03.17 | ₩200,575 | ₩202,090 | ₩200,240 | ₩200,280 | -0.15% | 101.6만 |
|---|
| 2026.03.16 | ₩199,824 | ₩200,803 | ₩198,952 | ₩200,173 | +0.17% | 104.2만 |
|---|
| 2026.03.13 | ₩200,173 | ₩201,245 | ₩199,328 | ₩200,588 | +0.21% | 111.5만 |
|---|
| 2026.03.12 | ₩196,954 | ₩200,508 | ₩195,184 | ₩198,000 | +0.53% | 111.9만 |
|---|
| 2026.03.11 | ₩197,920 | ₩198,201 | ₩195,935 | ₩196,498 | -0.72% | 119.9만 |
|---|
| 2026.03.10 | ₩199,033 | ₩200,508 | ₩197,960 | ₩198,161 | -0.44% | 89.1만 |
|---|
| 2026.03.09 | ₩201,755 | ₩202,157 | ₩197,383 | ₩199,770 | -0.98% | 99만 |
|---|
| 2026.03.06 | ₩198,349 | ₩201,581 | ₩196,753 | ₩201,339 | +1.51% | 186.7만 |
|---|
| 2026.03.05 | ₩199,127 | ₩200,803 | ₩198,684 | ₩199,341 | +0.11% | 198.7만 |
|---|
| 2026.03.04 | ₩197,584 | ₩201,380 | ₩196,981 | ₩201,313 | +1.89% | 216.1만 |
|---|
| 2026.03.03 | ₩195,063 | ₩200,401 | ₩193,199 | ₩198,630 | +1.83% | 195만 |
|---|
| 2026.03.02 | ₩198,228 | ₩199,261 | ₩196,914 | ₩198,013 | -0.11% | 127.8만 |
|---|
| 2026.02.27 | ₩196,833 | ₩199,019 | ₩195,801 | ₩198,805 | +1.00% | 166.7만 |
|---|
| 2026.02.26 | ₩196,082 | ₩197,692 | ₩195,841 | ₩196,592 | +0.26% | 106.1만 |
|---|
| 2026.02.25 | ₩196,069 | ₩196,565 | ₩193,320 | ₩195,827 | -0.12% | 140.6만 |
|---|
| 2026.02.24 | ₩195,345 | ₩196,203 | ₩192,850 | ₩195,921 | +0.30% | 106.6만 |
|---|
| 2026.02.23 | ₩195,251 | ₩196,485 | ₩194,272 | ₩195,599 | +0.18% | 155만 |
|---|
| 2026.02.20 | ₩195,908 | ₩195,962 | ₩193,025 | ₩194,460 | -0.74% | 130.8만 |
|---|
| 2026.02.19 | ₩192,019 | ₩196,471 | ₩190,986 | ₩194,500 | +1.29% | 158만 |
|---|
| 2026.02.18 | ₩193,977 | ₩194,285 | ₩190,557 | ₩191,268 | -1.40% | 111.6만 |
|---|
| 2026.02.17 | ₩201,232 | ₩207,374 | ₩192,864 | ₩194,044 | -3.57% | 226.5만 |
|---|
| 2026.02.13 | ₩189,202 | ₩195,023 | ₩189,162 | ₩194,379 | +2.74% | 200.8만 |
|---|
| 2026.02.12 | ₩187,754 | ₩191,147 | ₩186,695 | ₩188,974 | +0.65% | 170.1만 |
|---|
| 2026.02.11 | ₩184,911 | ₩187,633 | ₩183,851 | ₩187,365 | +1.33% | 233.2만 |
|---|
| 2026.02.10 | ₩182,376 | ₩186,440 | ₩181,531 | ₩184,857 | +1.36% | 128.6만 |
|---|
| 2026.02.09 | ₩180,418 | ₩181,692 | ₩179,748 | ₩181,102 | +0.38% | 102.4만 |
|---|
| 2026.02.06 | ₩184,066 | ₩184,696 | ₩179,828 | ₩180,807 | -1.77% | 160.4만 |
|---|
| 2026.02.05 | ₩182,819 | ₩184,844 | ₩181,384 | ₩182,577 | -0.13% | 252.2만 |
|---|
| 2026.02.04 | ₩183,154 | ₩184,455 | ₩181,639 | ₩181,987 | -0.64% | 145.9만 |
|---|
| 2026.02.03 | ₩178,621 | ₩183,355 | ₩178,621 | ₩181,947 | +1.86% | 159.9만 |
|---|
| 2026.02.02 | ₩180,083 | ₩180,083 | ₩177,307 | ₩178,272 | -1.01% | 163만 |
|---|
| 2026.01.30 | ₩179,707 | ₩180,297 | ₩177,709 | ₩180,217 | +0.28% | 324.1만 |
|---|
| 2026.01.29 | ₩183,878 | ₩185,702 | ₩179,734 | ₩180,297 | -1.95% | 234.4만 |
|---|
| 2026.01.28 | ₩183,516 | ₩185,058 | ₩182,269 | ₩183,141 | -0.20% | 99.1만 |
|---|
| 2026.01.27 | ₩181,652 | ₩183,986 | ₩181,022 | ₩183,302 | +0.91% | 101.9만 |
|---|
| 2026.01.26 | ₩181,773 | ₩183,664 | ₩181,035 | ₩181,759 | -0.01% | 133.3만 |
|---|
| 2026.01.23 | ₩181,089 | ₩181,089 | ₩178,514 | ₩180,150 | -0.52% | 170.9만 |
|---|
| 2026.01.22 | ₩184,053 | ₩184,589 | ₩181,169 | ₩181,303 | -1.49% | 179.3만 |
|---|
| 2026.01.21 | ₩183,194 | ₩184,401 | ₩182,738 | ₩183,825 | +0.34% | 278.3만 |
|---|
| 2026.01.20 | ₩181,022 | ₩182,162 | ₩179,479 | ₩181,867 | +0.47% | 219.9만 |
|---|
| 2026.01.16 | ₩179,560 | ₩182,443 | ₩178,822 | ₩181,732 | +1.21% | 222.2만 |
|---|
| 2026.01.15 | ₩180,418 | ₩181,290 | ₩179,131 | ₩180,525 | +0.06% | 127.9만 |
|---|
| 2026.01.14 | ₩177,602 | ₩180,056 | ₩177,602 | ₩179,640 | +1.15% | 242.9만 |
|---|
| 2026.01.13 | ₩174,732 | ₩177,454 | ₩174,021 | ₩177,293 | +1.47% | 138.1만 |
|---|
| 2026.01.12 | ₩173,538 | ₩175,335 | ₩173,538 | ₩174,759 | +0.70% | 104.8만 |
|---|
| 2026.01.09 | ₩174,933 | ₩176,435 | ₩173,807 | ₩174,195 | -0.42% | 117.4만 |
|---|
| 2026.01.08 | ₩171,594 | ₩175,268 | ₩171,594 | ₩173,847 | +1.31% | 134.4만 |
|---|
| 2026.01.07 | ₩175,188 | ₩175,188 | ₩171,272 | ₩172,009 | -1.81% | 108.8만 |
|---|
| 2026.01.06 | ₩173,216 | ₩174,517 | ₩172,720 | ₩174,397 | +0.68% | 129.3만 |
|---|
| 2026.01.05 | ₩174,195 | ₩174,397 | ₩169,810 | ₩172,734 | -0.84% | 127.7만 |
|---|
| 2026.01.02 | ₩173,458 | ₩175,604 | ₩171,728 | ₩174,826 | +0.79% | 108.5만 |
|---|
| 2025.12.31 | ₩173,994 | ₩174,330 | ₩172,921 | ₩172,975 | -0.59% | 97.1만 |
|---|
| 2025.12.30 | ₩174,209 | ₩174,732 | ₩173,686 | ₩174,048 | -0.09% | 76만 |
|---|
| 2025.12.29 | ₩173,565 | ₩174,571 | ₩173,163 | ₩173,860 | +0.17% | 101.6만 |
|---|
| 2025.12.26 | ₩172,774 | ₩173,297 | ₩172,291 | ₩173,069 | +0.17% | 73.5만 |
|---|
| 2025.12.24 | ₩172,184 | ₩173,203 | ₩171,580 | ₩172,720 | +0.31% | 88.8만 |
|---|
| 2025.12.23 | ₩172,077 | ₩173,096 | ₩171,500 | ₩172,358 | +0.16% | 136.8만 |
|---|
| 2025.12.22 | ₩170,025 | ₩172,170 | ₩169,287 | ₩172,077 | +1.21% | 195.8만 |
|---|
| 2025.12.19 | ₩173,579 | ₩174,182 | ₩171,017 | ₩171,178 | -1.38% | 282.8만 |
|---|
| 2025.12.18 | ₩173,753 | ₩175,523 | ₩173,002 | ₩174,209 | +0.26% | 320.5만 |
|---|
| 2025.12.17 | ₩172,948 | ₩173,002 | ₩170,789 | ₩172,854 | -0.05% | 217.4만 |
|---|
| 2025.12.16 | ₩173,351 | ₩173,887 | ₩172,305 | ₩172,546 | -0.46% | 171.8만 |
|---|
| 2025.12.15 | ₩173,874 | ₩173,874 | ₩171,808 | ₩172,747 | -0.65% | 286.9만 |
|---|
| 2025.12.12 | ₩175,912 | ₩177,173 | ₩173,927 | ₩174,075 | -1.04% | 178만 |
|---|
| 2025.12.11 | ₩176,234 | ₩176,703 | ₩174,946 | ₩175,349 | -0.50% | 185.3만 |
|---|
| 2025.12.10 | ₩174,464 | ₩175,054 | ₩173,713 | ₩174,330 | -0.08% | 193.6만 |
|---|
| 2025.12.09 | ₩175,470 | ₩176,328 | ₩174,504 | ₩174,678 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩176,542 | ₩176,623 | ₩174,008 | ₩174,343 | -1.25% | 157.3만 |
|---|
| 2025.12.05 | ₩176,931 | ₩177,642 | ₩175,872 | ₩175,993 | -0.53% | 158만 |
|---|
| 2025.12.04 | ₩178,313 | ₩179,801 | ₩173,927 | ₩177,240 | -0.60% | 221만 |
|---|
| 2025.12.03 | ₩177,535 | ₩178,648 | ₩176,180 | ₩178,608 | +0.60% | 157.6만 |
|---|
| 2025.12.02 | ₩179,573 | ₩179,573 | ₩176,127 | ₩176,422 | -1.76% | 95.2만 |
|---|
| 2025.12.01 | ₩182,309 | ₩183,422 | ₩178,567 | ₩178,728 | -1.96% | 137.5만 |
|---|
| 2025.11.28 | ₩183,288 | ₩184,026 | ₩182,859 | ₩183,771 | +0.26% | 53.9만 |
|---|
| 2025.11.26 | ₩182,832 | ₩184,012 | ₩182,269 | ₩183,436 | +0.33% | 104.9만 |
|---|
| 2025.11.25 | ₩183,409 | ₩183,905 | ₩181,223 | ₩182,483 | -0.50% | 140.6만 |
|---|
| 2025.11.24 | ₩182,296 | ₩182,926 | ₩180,525 | ₩182,483 | +0.10% | 123.3만 |
|---|
| 2025.11.21 | ₩183,248 | ₩183,972 | ₩181,907 | ₩182,081 | -0.64% | 124.5만 |
|---|
| 2025.11.20 | ₩182,336 | ₩183,865 | ₩181,572 | ₩182,001 | -0.18% | 96.6만 |
|---|
| 2025.11.19 | ₩183,623 | ₩183,623 | ₩180,525 | ₩181,116 | -1.37% | 131.9만 |
|---|
| 2025.11.18 | ₩184,723 | ₩185,662 | ₩183,731 | ₩183,838 | -0.48% | 149.4만 |
|---|
| 2025.11.17 | ₩184,589 | ₩185,447 | ₩183,771 | ₩184,535 | -0.03% | 133.8만 |
|---|
| 2025.11.14 | ₩185,005 | ₩186,145 | ₩183,154 | ₩183,865 | -0.62% | 166.4만 |
|---|
| 2025.11.13 | ₩187,566 | ₩187,754 | ₩184,576 | ₩184,696 | -1.53% | 201.9만 |
|---|
| 2025.11.12 | ₩187,566 | ₩188,545 | ₩186,560 | ₩188,130 | +0.30% | 138.8만 |
|---|
| 2025.11.11 | ₩186,467 | ₩187,539 | ₩185,488 | ₩187,459 | +0.53% | 169.1만 |
|---|
| 2025.11.10 | ₩184,066 | ₩187,446 | ₩183,838 | ₩186,587 | +1.37% | 221만 |
|---|
| 2025.11.07 | ₩180,391 | ₩183,409 | ₩180,257 | ₩183,395 | +1.67% | 170.5만 |
|---|
| 2025.11.06 | ₩179,935 | ₩181,276 | ₩179,479 | ₩179,828 | -0.06% | 200.6만 |
|---|
| 2025.11.05 | ₩179,734 | ₩180,968 | ₩178,702 | ₩179,707 | -0.01% | 294.3만 |
|---|
| 2025.11.04 | ₩180,740 | ₩181,089 | ₩178,125 | ₩178,956 | -0.99% | 235.4만 |
|---|
| 2025.11.03 | ₩180,901 | ₩181,250 | ₩177,562 | ₩179,533 | -0.76% | 163.9만 |
|---|
| 2025.10.31 | ₩183,181 | ₩183,181 | ₩180,821 | ₩181,773 | -0.77% | 240.2만 |
|---|
| 2025.10.30 | ₩187,526 | ₩189,725 | ₩184,844 | ₩185,152 | -1.27% | 197.6만 |
|---|
| 2025.10.29 | ₩186,668 | ₩187,754 | ₩185,420 | ₩186,225 | -0.24% | 117.6만 |
|---|
| 2025.10.28 | ₩190,061 | ₩190,423 | ₩187,043 | ₩187,271 | -1.47% | 93.9만 |
|---|
| 2025.10.27 | ₩190,959 | ₩190,959 | ₩188,223 | ₩189,940 | -0.53% | 93.4만 |
|---|
| 2025.10.24 | ₩190,316 | ₩191,013 | ₩189,457 | ₩190,222 | -0.05% | 66.7만 |
|---|
| 2025.10.23 | ₩192,341 | ₩192,341 | ₩189,524 | ₩189,819 | -1.31% | 64.8만 |
|---|
| 2025.10.22 | ₩190,932 | ₩192,126 | ₩189,699 | ₩191,362 | +0.22% | 79.8만 |
|---|
| 2025.10.21 | ₩192,676 | ₩192,676 | ₩190,275 | ₩190,798 | -0.97% | 83.9만 |
|---|
| 2025.10.20 | ₩191,522 | ₩192,756 | ₩190,906 | ₩192,206 | +0.36% | 93.1만 |
|---|
| 2025.10.17 | ₩190,356 | ₩190,718 | ₩188,948 | ₩190,369 | +0.01% | 70만 |
|---|
| 2025.10.16 | ₩191,362 | ₩192,582 | ₩189,511 | ₩189,766 | -0.83% | 78.4만 |
|---|
| 2025.10.15 | ₩190,369 | ₩191,938 | ₩189,672 | ₩191,053 | +0.36% | 83.3만 |
|---|
| 2025.10.14 | ₩187,969 | ₩191,067 | ₩187,969 | ₩189,967 | +1.06% | 107.1만 |
|---|
| 2025.10.13 | ₩187,633 | ₩189,135 | ₩187,231 | ₩187,848 | +0.11% | 72.7만 |
|---|
| 2025.10.10 | ₩188,813 | ₩191,107 | ₩188,103 | ₩188,357 | -0.24% | 101.7만 |
|---|
| 2025.10.09 | ₩190,999 | ₩191,013 | ₩187,593 | ₩187,848 | -1.65% | 90.1만 |
|---|
| 2025.10.08 | ₩191,683 | ₩191,724 | ₩189,336 | ₩189,873 | -0.94% | 118.2만 |
|---|
| 2025.10.07 | ₩190,919 | ₩192,837 | ₩189,833 | ₩190,986 | +0.04% | 105.8만 |
|---|
| 2025.10.06 | ₩188,143 | ₩190,986 | ₩188,143 | ₩190,114 | +1.05% | 93만 |
|---|
| 2025.10.03 | ₩185,729 | ₩189,015 | ₩185,729 | ₩187,767 | +1.10% | 172.2만 |
|---|
| 2025.10.02 | ₩187,285 | ₩187,298 | ₩185,930 | ₩186,788 | -0.26% | 90.7만 |
|---|
| 2025.10.01 | ₩189,471 | ₩190,383 | ₩187,888 | ₩187,969 | -0.79% | 90.3만 |
|---|
| 2025.09.30 | ₩189,082 | ₩190,168 | ₩188,425 | ₩189,672 | +0.31% | 80.6만 |
|---|
| 2025.09.29 | ₩186,963 | ₩189,524 | ₩186,239 | ₩188,921 | +1.05% | 96.1만 |
|---|
| 2025.09.26 | ₩185,447 | ₩187,016 | ₩185,407 | ₩186,829 | +0.74% | 96.4만 |
|---|
| 2025.09.25 | ₩186,869 | ₩187,539 | ₩183,865 | ₩184,616 | -1.21% | 96.3만 |
|---|
| 2025.09.24 | ₩185,072 | ₩186,306 | ₩184,790 | ₩186,091 | +0.55% | 71만 |
|---|
| 2025.09.23 | ₩182,135 | ₩185,072 | ₩182,081 | ₩185,032 | +1.59% | 92.4만 |
|---|
| 2025.09.22 | ₩182,376 | ₩183,194 | ₩181,759 | ₩182,577 | +0.11% | 89.9만 |
|---|
| 2025.09.19 | ₩182,242 | ₩182,966 | ₩180,646 | ₩181,947 | -0.16% | 171.2만 |
|---|
| 2025.09.18 | ₩179,707 | ₩182,604 | ₩179,707 | ₩181,196 | +0.83% | 215.6만 |
|---|
| 2025.09.17 | ₩180,740 | ₩182,591 | ₩180,365 | ₩181,196 | +0.25% | 113.1만 |
|---|
| 2025.09.16 | ₩182,081 | ₩182,926 | ₩179,681 | ₩179,681 | -1.32% | 99.8만 |
|---|
| 2025.09.15 | ₩182,175 | ₩183,355 | ₩182,068 | ₩182,993 | +0.45% | 94.3만 |
|---|
| 2025.09.12 | ₩183,020 | ₩184,120 | ₩182,363 | ₩183,516 | +0.27% | 94만 |
|---|
| 2025.09.11 | ₩181,987 | ₩183,690 | ₩181,518 | ₩183,409 | +0.78% | 87만 |
|---|
| 2025.09.10 | ₩181,183 | ₩182,564 | ₩180,525 | ₩181,907 | +0.40% | 93.3만 |
|---|
| 2025.09.09 | ₩180,204 | ₩182,215 | ₩180,204 | ₩181,196 | +0.55% | 63.4만 |
|---|
| 2025.09.08 | ₩182,564 | ₩182,899 | ₩179,868 | ₩180,700 | -1.02% | 103.6만 |
|---|
| 2025.09.05 | ₩183,731 | ₩183,999 | ₩182,188 | ₩183,194 | -0.29% | 97.6만 |
|---|
| 2025.09.04 | ₩183,060 | ₩183,530 | ₩181,612 | ₩182,939 | -0.07% | 109만 |
|---|
| 2025.09.03 | ₩181,263 | ₩182,242 | ₩180,727 | ₩181,706 | +0.24% | 86.9만 |
|---|
| 2025.09.02 | ₩182,376 | ₩182,966 | ₩181,223 | ₩181,920 | -0.25% | 90만 |
|---|
| 2025.08.29 | ₩183,221 | ₩184,066 | ₩182,966 | ₩183,261 | +0.02% | 95.2만 |
|---|
| 2025.08.28 | ₩185,394 | ₩185,568 | ₩182,939 | ₩183,060 | -1.26% | 88.9만 |
|---|