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 | ₩170,108 | ₩170,832 | ₩169,692 | ₩170,202 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,269 | ₩171,315 | ₩169,143 | ₩170,470 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,825 | ₩172,576 | ₩170,403 | ₩170,658 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,633 | ₩171,986 | ₩168,298 | ₩171,973 | +1.98% | 162만 |
| 2026.10.05 | ₩167,184 | ₩169,411 | ₩165,991 | ₩167,707 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,313 | ₩168,137 | ₩166,299 | ₩166,916 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,745 | ₩165,628 | ₩161,752 | ₩165,333 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,931 | ₩164,971 | ₩163,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,362 |
| -0.95% |
| 223.4만 |
| 2026.09.29 | ₩161,269 | ₩164,851 | ₩160,518 | ₩164,153 | +1.79% | 304.2만 |
|---|
| 2026.09.28 | ₩162,758 | ₩163,362 | ₩161,444 | ₩162,061 | -0.43% | 228.4만 |
|---|
| 2026.09.25 | ₩162,369 | ₩162,919 | ₩161,269 | ₩162,879 | +0.31% | 193.8만 |
|---|
| 2026.09.24 | ₩165,682 | ₩166,487 | ₩162,356 | ₩162,530 | -1.90% | 168.3만 |
|---|
| 2026.09.23 | ₩167,654 | ₩168,043 | ₩164,301 | ₩164,824 | -1.69% | 185만 |
|---|
| 2026.09.22 | — | — | — | ₩168,814 | — | — |
|---|
| 2026.09.21 | ₩170,685 | ₩170,993 | ₩168,673 | ₩169,169 | -0.89% | 218만 |
|---|
| 2026.09.18 | ₩173,367 | ₩173,716 | ₩171,919 | ₩172,375 | -0.57% | 313.6만 |
|---|
| 2026.09.17 | — | — | — | ₩174,950 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩175,299 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩174,896 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩175,875 | — | — |
|---|
| 2026.08.27 | ₩182,407 | ₩183,722 | ₩182,166 | ₩182,729 | +0.18% | 124.3만 |
|---|
| 2026.08.26 | ₩182,501 | ₩184,915 | ₩182,501 | ₩184,701 | +1.21% | 116.6만 |
|---|
| 2026.08.25 | ₩182,273 | ₩183,561 | ₩181,522 | ₩182,595 | +0.18% | 126.9만 |
|---|
| 2026.08.24 | ₩181,750 | ₩182,541 | ₩180,623 | ₩181,951 | +0.11% | 144.6만 |
|---|
| 2026.08.21 | ₩185,734 | ₩185,734 | ₩181,160 | ₩181,361 | -2.35% | 113.6만 |
|---|
| 2026.08.20 | ₩185,492 | ₩187,611 | ₩185,157 | ₩185,291 | -0.11% | 100.5만 |
|---|
| 2026.08.19 | ₩189,583 | ₩189,596 | ₩186,337 | ₩186,672 | -1.54% | 106.9만 |
|---|
| 2026.08.18 | ₩190,991 | ₩192,118 | ₩187,960 | ₩188,054 | -1.54% | 97.7만 |
|---|
| 2026.08.17 | ₩188,201 | ₩189,355 | ₩187,263 | ₩189,315 | +0.59% | 130만 |
|---|
| 2026.08.14 | ₩186,887 | ₩189,395 | ₩186,753 | ₩188,899 | +1.08% | 87.1만 |
|---|
| 2026.08.13 | ₩186,807 | ₩187,692 | ₩186,069 | ₩187,142 | +0.18% | 189.2만 |
|---|
| 2026.08.12 | ₩184,982 | ₩186,337 | ₩184,419 | ₩186,002 | +0.55% | 128.7만 |
|---|
| 2026.08.11 | ₩183,453 | ₩185,197 | ₩182,085 | ₩184,607 | +0.63% | 126.4만 |
|---|
| 2026.08.10 | ₩186,659 | ₩186,874 | ₩183,038 | ₩183,453 | -1.72% | 163.8만 |
|---|
| 2026.08.07 | ₩187,035 | ₩189,583 | ₩185,827 | ₩187,598 | +0.30% | 124.2만 |
|---|
| 2026.08.06 | ₩189,248 | ₩189,677 | ₩185,975 | ₩187,732 | -0.80% | 129.8만 |
|---|
| 2026.08.05 | ₩189,462 | ₩189,945 | ₩185,760 | ₩187,316 | -1.13% | 182.3만 |
|---|
| 2026.08.04 | ₩188,751 | ₩190,817 | ₩186,807 | ₩190,079 | +0.70% | 150.1만 |
|---|
| 2026.08.03 | ₩189,891 | ₩192,252 | ₩188,309 | ₩190,079 | +0.10% | 138.1만 |
|---|
| 2026.07.31 | ₩189,905 | ₩190,991 | ₩188,443 | ₩190,280 | +0.20% | 159.7만 |
|---|
| 2026.07.30 | ₩192,292 | ₩193,231 | ₩189,355 | ₩190,052 | -1.16% | 105.9만 |
|---|
| 2026.07.29 | ₩197,188 | ₩199,199 | ₩191,125 | ₩192,493 | -2.38% | 145만 |
|---|
| 2026.07.28 | ₩196,946 | ₩201,936 | ₩195,927 | ₩195,927 | -0.52% | 168.6만 |
|---|
| 2026.07.27 | ₩199,441 | ₩200,849 | ₩196,946 | ₩197,469 | -0.99% | 158.1만 |
|---|
| 2026.07.24 | ₩199,025 | ₩202,271 | ₩199,025 | ₩200,460 | +0.72% | 115.4만 |
|---|
| 2026.07.23 | ₩197,483 | ₩200,071 | ₩197,054 | ₩198,676 | +0.60% | 160.2만 |
|---|
| 2026.07.22 | ₩196,276 | ₩199,307 | ₩195,618 | ₩199,240 | +1.51% | 166.3만 |
|---|
| 2026.07.21 | ₩195,068 | ₩195,860 | ₩192,963 | ₩194,519 | -0.28% | 108.3만 |
|---|
| 2026.07.20 | ₩199,025 | ₩200,340 | ₩195,283 | ₩195,753 | -1.64% | 98.2만 |
|---|
| 2026.07.17 | ₩202,003 | ₩203,760 | ₩197,818 | ₩198,757 | -1.61% | 116.3만 |
|---|
| 2026.07.16 | ₩197,067 | ₩199,790 | ₩197,067 | ₩199,723 | +1.35% | 100.1만 |
|---|
| 2026.07.15 | ₩199,267 | ₩200,648 | ₩196,785 | ₩197,094 | -1.09% | 110.2만 |
|---|
| 2026.07.14 | ₩202,740 | ₩203,451 | ₩199,508 | ₩199,937 | -1.38% | 107.3만 |
|---|
| 2026.07.13 | ₩201,761 | ₩203,719 | ₩200,916 | ₩202,043 | +0.14% | 98.5만 |
|---|
| 2026.07.10 | ₩200,018 | ₩202,365 | ₩200,018 | ₩201,547 | +0.76% | 122.2만 |
|---|
| 2026.07.09 | ₩202,338 | ₩203,424 | ₩199,213 | ₩200,205 | -1.05% | 173.8만 |
|---|
| 2026.07.08 | ₩205,637 | ₩206,160 | ₩202,834 | ₩203,049 | -1.26% | 132.2만 |
|---|
| 2026.07.07 | ₩204,336 | ₩208,897 | ₩204,095 | ₩206,335 | +0.98% | 117.9만 |
|---|
| 2026.07.06 | ₩206,362 | ₩207,099 | ₩202,673 | ₩203,009 | -1.62% | 86만 |
|---|
| 2026.07.02 | ₩203,317 | ₩206,938 | ₩202,901 | ₩206,630 | +1.63% | 149.3만 |
|---|
| 2026.07.01 | ₩204,618 | ₩205,061 | ₩201,949 | ₩201,949 | -1.30% | 162.6만 |
|---|
| 2026.06.30 | ₩205,731 | ₩206,120 | ₩203,518 | ₩204,363 | -0.66% | 100만 |
|---|
| 2026.06.29 | ₩206,442 | ₩207,971 | ₩205,745 | ₩206,576 | +0.06% | 123.1만 |
|---|
| 2026.06.26 | ₩206,147 | ₩207,757 | ₩205,423 | ₩207,126 | +0.47% | 187.5만 |
|---|
| 2026.06.25 | ₩203,196 | ₩205,973 | ₩203,022 | ₩204,953 | +0.86% | 91.9만 |
|---|
| 2026.06.24 | ₩201,185 | ₩203,009 | ₩200,112 | ₩202,660 | +0.73% | 133.5만 |
|---|
| 2026.06.23 | ₩198,167 | ₩200,541 | ₩196,732 | ₩200,098 | +0.97% | 117.1만 |
|---|
| 2026.06.22 | ₩195,820 | ₩198,650 | ₩195,793 | ₩196,933 | +0.57% | 164.4만 |
|---|
| 2026.06.18 | ₩198,395 | ₩199,736 | ₩196,477 | ₩197,912 | -0.24% | 292.1만 |
|---|
| 2026.06.17 | ₩198,287 | ₩200,205 | ₩196,034 | ₩197,416 | -0.44% | 135.2만 |
|---|
| 2026.06.16 | ₩199,052 | ₩201,185 | ₩198,462 | ₩199,642 | +0.30% | 102.7만 |
|---|
| 2026.06.15 | ₩197,214 | ₩199,575 | ₩195,297 | ₩198,556 | +0.68% | 95.4만 |
|---|
| 2026.06.12 | ₩196,611 | ₩198,730 | ₩196,343 | ₩197,724 | +0.57% | 121.2만 |
|---|
| 2026.06.11 | ₩197,550 | ₩198,837 | ₩195,525 | ₩195,538 | -1.02% | 109.7만 |
|---|
| 2026.06.10 | ₩197,161 | ₩198,033 | ₩195,820 | ₩195,913 | -0.63% | 124.6만 |
|---|
| 2026.06.09 | ₩192,695 | ₩196,061 | ₩192,037 | ₩195,753 | +1.59% | 198.2만 |
|---|
| 2026.06.08 | ₩194,800 | ₩196,678 | ₩191,823 | ₩191,943 | -1.47% | 202.2만 |
|---|
| 2026.06.05 | ₩192,520 | ₩196,691 | ₩192,520 | ₩195,511 | +1.55% | 132.5만 |
|---|
| 2026.06.04 | ₩190,683 | ₩192,815 | ₩187,772 | ₩191,434 | +0.39% | 136만 |
|---|
| 2026.06.03 | ₩191,796 | ₩193,982 | ₩189,824 | ₩190,200 | -0.83% | 254만 |
|---|
| 2026.06.02 | ₩188,188 | ₩192,225 | ₩188,188 | ₩191,326 | +1.67% | 178.9만 |
|---|
| 2026.06.01 | ₩190,093 | ₩190,656 | ₩187,477 | ₩187,544 | -1.34% | 166.7만 |
|---|
| 2026.05.29 | ₩192,480 | ₩192,829 | ₩190,857 | ₩191,622 | -0.45% | 130.9만 |
|---|
| 2026.05.28 | ₩195,149 | ₩196,557 | ₩191,662 | ₩192,306 | -1.46% | 124만 |
|---|
| 2026.05.27 | ₩193,124 | ₩195,095 | ₩192,574 | ₩194,840 | +0.89% | 108.7만 |
|---|
| 2026.05.26 | ₩195,820 | ₩195,820 | ₩193,352 | ₩193,969 | -0.95% | 159만 |
|---|
| 2026.05.22 | ₩193,432 | ₩195,136 | ₩192,560 | ₩194,881 | +0.75% | 107만 |
|---|
| 2026.05.21 | ₩191,353 | ₩192,949 | ₩190,696 | ₩192,802 | +0.76% | 140.5만 |
|---|
| 2026.05.20 | ₩192,681 | ₩193,379 | ₩191,112 | ₩191,487 | -0.62% | 135.5만 |
|---|
| 2026.05.19 | ₩189,046 | ₩192,923 | ₩188,631 | ₩191,997 | +1.56% | 155.4만 |
|---|
| 2026.05.18 | ₩189,234 | ₩191,259 | ₩188,443 | ₩189,583 | +0.18% | 214만 |
|---|
| 2026.05.15 | ₩192,547 | ₩192,695 | ₩187,437 | ₩187,477 | -2.63% | 142.6만 |
|---|
| 2026.05.14 | ₩191,018 | ₩192,976 | ₩190,589 | ₩192,869 | +0.97% | 106.4만 |
|---|
| 2026.05.13 | ₩190,012 | ₩190,709 | ₩188,671 | ₩190,455 | +0.23% | 146.3만 |
|---|
| 2026.05.12 | ₩190,361 | ₩192,104 | ₩189,569 | ₩191,233 | +0.46% | 122.2만 |
|---|
| 2026.05.11 | ₩189,891 | ₩192,171 | ₩189,033 | ₩191,031 | +0.60% | 159.8만 |
|---|
| 2026.05.08 | ₩191,474 | ₩191,930 | ₩188,268 | ₩188,577 | -1.51% | 178.2만 |
|---|
| 2026.05.07 | ₩190,844 | ₩190,844 | ₩188,657 | ₩190,455 | -0.20% | 211.8만 |
|---|
| 2026.05.06 | ₩192,627 | ₩194,425 | ₩190,964 | ₩191,045 | -0.82% | 251.2만 |
|---|
| 2026.05.05 | ₩197,161 | ₩197,188 | ₩191,796 | ₩192,467 | -2.38% | 465.7만 |
|---|
| 2026.05.04 | ₩198,126 | ₩199,106 | ₩195,337 | ₩196,799 | -0.67% | 213.8만 |
|---|
| 2026.05.01 | ₩203,384 | ₩206,174 | ₩199,521 | ₩199,562 | -1.88% | 162.2만 |
|---|
| 2026.04.30 | ₩196,490 | ₩203,626 | ₩196,490 | ₩203,451 | +3.54% | 162.5만 |
|---|
| 2026.04.29 | ₩198,623 | ₩199,937 | ₩197,054 | ₩197,201 | -0.72% | 113.3만 |
|---|
| 2026.04.28 | ₩198,140 | ₩199,548 | ₩196,329 | ₩199,280 | +0.58% | 122.4만 |
|---|
| 2026.04.27 | ₩197,885 | ₩200,165 | ₩196,477 | ₩196,490 | -0.70% | 199.6만 |
|---|
| 2026.04.24 | ₩197,603 | ₩198,703 | ₩196,329 | ₩197,000 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩194,291 | ₩198,046 | ₩194,089 | ₩197,697 | +1.75% | 138.5만 |
|---|
| 2026.04.22 | ₩193,808 | ₩194,867 | ₩191,943 | ₩192,560 | -0.64% | 92.8만 |
|---|
| 2026.04.21 | ₩196,369 | ₩197,121 | ₩192,413 | ₩192,426 | -2.01% | 72.1만 |
|---|
| 2026.04.20 | ₩197,496 | ₩198,743 | ₩195,538 | ₩195,645 | -0.94% | 72.5만 |
|---|
| 2026.04.17 | ₩196,262 | ₩197,630 | ₩194,572 | ₩197,134 | +0.44% | 97.6만 |
|---|
| 2026.04.16 | ₩196,329 | ₩197,563 | ₩195,538 | ₩197,121 | +0.40% | 137.1만 |
|---|
| 2026.04.15 | ₩196,705 | ₩197,603 | ₩195,645 | ₩196,826 | +0.06% | 95.7만 |
|---|
| 2026.04.14 | ₩197,496 | ₩198,971 | ₩195,498 | ₩198,153 | +0.33% | 91.6만 |
|---|
| 2026.04.13 | ₩200,527 | ₩200,527 | ₩196,504 | ₩197,845 | -1.34% | 135.8만 |
|---|
| 2026.04.10 | ₩201,828 | ₩202,579 | ₩200,715 | ₩200,755 | -0.53% | 53.9만 |
|---|
| 2026.04.09 | ₩199,441 | ₩203,062 | ₩199,347 | ₩202,499 | +1.53% | 98.3만 |
|---|
| 2026.04.08 | ₩197,483 | ₩199,830 | ₩196,866 | ₩199,548 | +1.05% | 74.1만 |
|---|
| 2026.04.07 | ₩198,220 | ₩200,460 | ₩197,644 | ₩198,864 | +0.32% | 70.9만 |
|---|
| 2026.04.06 | ₩197,496 | ₩199,240 | ₩197,349 | ₩198,059 | +0.29% | 142.8만 |
|---|
| 2026.04.02 | ₩197,979 | ₩199,535 | ₩197,322 | ₩198,556 | +0.29% | 87.9만 |
|---|
| 2026.04.01 | ₩194,760 | ₩197,603 | ₩194,760 | ₩197,322 | +1.32% | 69.2만 |
|---|
| 2026.03.31 | ₩196,785 | ₩196,826 | ₩193,633 | ₩196,115 | -0.34% | 97.9만 |
|---|
| 2026.03.30 | ₩196,597 | ₩197,402 | ₩194,908 | ₩195,900 | -0.35% | 94.4만 |
|---|
| 2026.03.27 | ₩193,741 | ₩195,538 | ₩192,923 | ₩193,767 | +0.01% | 101.4만 |
|---|
| 2026.03.26 | ₩191,072 | ₩194,425 | ₩191,072 | ₩193,660 | +1.35% | 99.6만 |
|---|
| 2026.03.25 | ₩193,982 | ₩194,814 | ₩192,292 | ₩192,399 | -0.82% | 102.1만 |
|---|
| 2026.03.24 | ₩190,213 | ₩194,170 | ₩190,213 | ₩192,225 | +1.06% | 78.2만 |
|---|
| 2026.03.23 | ₩191,970 | ₩192,574 | ₩190,495 | ₩190,844 | -0.59% | 144.9만 |
|---|
| 2026.03.20 | ₩197,711 | ₩197,724 | ₩189,677 | ₩189,878 | -3.96% | 249.9만 |
|---|
| 2026.03.19 | ₩197,590 | ₩199,106 | ₩195,203 | ₩197,349 | -0.12% | 105만 |
|---|
| 2026.03.18 | ₩199,816 | ₩199,830 | ₩197,147 | ₩197,174 | -1.32% | 121.1만 |
|---|
| 2026.03.17 | ₩200,594 | ₩202,110 | ₩200,259 | ₩200,299 | -0.15% | 101.6만 |
|---|
| 2026.03.16 | ₩199,843 | ₩200,822 | ₩198,971 | ₩200,192 | +0.17% | 104.2만 |
|---|
| 2026.03.13 | ₩200,192 | ₩201,265 | ₩199,347 | ₩200,608 | +0.21% | 111.5만 |
|---|
| 2026.03.12 | ₩196,973 | ₩200,527 | ₩195,203 | ₩198,019 | +0.53% | 111.9만 |
|---|
| 2026.03.11 | ₩197,939 | ₩198,220 | ₩195,954 | ₩196,517 | -0.72% | 119.9만 |
|---|
| 2026.03.10 | ₩199,052 | ₩200,527 | ₩197,979 | ₩198,180 | -0.44% | 89.1만 |
|---|
| 2026.03.09 | ₩201,775 | ₩202,177 | ₩197,402 | ₩199,790 | -0.98% | 99만 |
|---|
| 2026.03.06 | ₩198,368 | ₩201,600 | ₩196,772 | ₩201,359 | +1.51% | 186.7만 |
|---|
| 2026.03.05 | ₩199,146 | ₩200,822 | ₩198,703 | ₩199,360 | +0.11% | 198.7만 |
|---|
| 2026.03.04 | ₩197,603 | ₩201,399 | ₩197,000 | ₩201,332 | +1.89% | 216.1만 |
|---|
| 2026.03.03 | ₩195,082 | ₩200,420 | ₩193,218 | ₩198,650 | +1.83% | 195만 |
|---|
| 2026.03.02 | ₩198,247 | ₩199,280 | ₩196,933 | ₩198,033 | -0.11% | 127.8만 |
|---|
| 2026.02.27 | ₩196,852 | ₩199,039 | ₩195,820 | ₩198,824 | +1.00% | 166.7만 |
|---|
| 2026.02.26 | ₩196,101 | ₩197,711 | ₩195,860 | ₩196,611 | +0.26% | 106.1만 |
|---|
| 2026.02.25 | ₩196,088 | ₩196,584 | ₩193,338 | ₩195,846 | -0.12% | 140.6만 |
|---|
| 2026.02.24 | ₩195,364 | ₩196,222 | ₩192,869 | ₩195,940 | +0.30% | 106.6만 |
|---|
| 2026.02.23 | ₩195,270 | ₩196,504 | ₩194,291 | ₩195,618 | +0.18% | 155만 |
|---|
| 2026.02.20 | ₩195,927 | ₩195,981 | ₩193,043 | ₩194,478 | -0.74% | 130.8만 |
|---|
| 2026.02.19 | ₩192,037 | ₩196,490 | ₩191,005 | ₩194,519 | +1.29% | 158만 |
|---|
| 2026.02.18 | ₩193,996 | ₩194,304 | ₩190,575 | ₩191,286 | -1.40% | 111.6만 |
|---|
| 2026.02.17 | ₩201,252 | ₩207,394 | ₩192,882 | ₩194,063 | -3.57% | 226.5만 |
|---|
| 2026.02.13 | ₩189,221 | ₩195,042 | ₩189,180 | ₩194,398 | +2.74% | 200.8만 |
|---|
| 2026.02.12 | ₩187,772 | ₩191,166 | ₩186,713 | ₩188,993 | +0.65% | 170.1만 |
|---|
| 2026.02.11 | ₩184,929 | ₩187,651 | ₩183,869 | ₩187,383 | +1.33% | 233.2만 |
|---|
| 2026.02.10 | ₩182,394 | ₩186,458 | ₩181,549 | ₩184,875 | +1.36% | 128.6만 |
|---|
| 2026.02.09 | ₩180,436 | ₩181,710 | ₩179,765 | ₩181,120 | +0.38% | 102.4만 |
|---|
| 2026.02.06 | ₩184,084 | ₩184,714 | ₩179,846 | ₩180,825 | -1.77% | 160.4만 |
|---|
| 2026.02.05 | ₩182,836 | ₩184,862 | ₩181,401 | ₩182,595 | -0.13% | 252.2만 |
|---|
| 2026.02.04 | ₩183,172 | ₩184,473 | ₩181,656 | ₩182,005 | -0.64% | 145.9만 |
|---|
| 2026.02.03 | ₩178,638 | ₩183,373 | ₩178,638 | ₩181,965 | +1.86% | 159.9만 |
|---|
| 2026.02.02 | ₩180,100 | ₩180,100 | ₩177,324 | ₩178,290 | -1.01% | 163만 |
|---|
| 2026.01.30 | ₩179,725 | ₩180,315 | ₩177,726 | ₩180,234 | +0.28% | 324.1만 |
|---|
| 2026.01.29 | ₩183,896 | ₩185,720 | ₩179,752 | ₩180,315 | -1.95% | 234.4만 |
|---|
| 2026.01.28 | ₩183,534 | ₩185,076 | ₩182,287 | ₩183,158 | -0.20% | 99.1만 |
|---|
| 2026.01.27 | ₩181,670 | ₩184,003 | ₩181,039 | ₩183,319 | +0.91% | 101.9만 |
|---|
| 2026.01.26 | ₩181,790 | ₩183,681 | ₩181,053 | ₩181,777 | -0.01% | 133.3만 |
|---|
| 2026.01.23 | ₩181,106 | ₩181,106 | ₩178,531 | ₩180,167 | -0.52% | 170.9만 |
|---|
| 2026.01.22 | ₩184,070 | ₩184,607 | ₩181,187 | ₩181,321 | -1.49% | 179.3만 |
|---|
| 2026.01.21 | ₩183,212 | ₩184,419 | ₩182,756 | ₩183,842 | +0.34% | 278.3만 |
|---|
| 2026.01.20 | ₩181,039 | ₩182,179 | ₩179,497 | ₩181,884 | +0.47% | 219.9만 |
|---|
| 2026.01.16 | ₩179,577 | ₩182,461 | ₩178,840 | ₩181,750 | +1.21% | 222.2만 |
|---|
| 2026.01.15 | ₩180,436 | ₩181,307 | ₩179,148 | ₩180,543 | +0.06% | 127.9만 |
|---|
| 2026.01.14 | ₩177,619 | ₩180,074 | ₩177,619 | ₩179,658 | +1.15% | 242.9만 |
|---|
| 2026.01.13 | ₩174,749 | ₩177,472 | ₩174,038 | ₩177,311 | +1.47% | 138.1만 |
|---|
| 2026.01.12 | ₩173,555 | ₩175,352 | ₩173,555 | ₩174,776 | +0.70% | 104.8만 |
|---|
| 2026.01.09 | ₩174,950 | ₩176,452 | ₩173,823 | ₩174,212 | -0.42% | 117.4만 |
|---|
| 2026.01.08 | ₩171,610 | ₩175,285 | ₩171,610 | ₩173,864 | +1.31% | 134.4만 |
|---|
| 2026.01.07 | ₩175,205 | ₩175,205 | ₩171,288 | ₩172,026 | -1.81% | 108.8만 |
|---|
| 2026.01.06 | ₩173,233 | ₩174,534 | ₩172,737 | ₩174,414 | +0.68% | 129.3만 |
|---|
| 2026.01.05 | ₩174,212 | ₩174,414 | ₩169,827 | ₩172,750 | -0.84% | 127.7만 |
|---|
| 2026.01.02 | ₩173,475 | ₩175,621 | ₩171,745 | ₩174,843 | +0.79% | 108.5만 |
|---|
| 2025.12.31 | ₩174,011 | ₩174,346 | ₩172,938 | ₩172,992 | -0.59% | 97.1만 |
|---|
| 2025.12.30 | ₩174,226 | ₩174,749 | ₩173,703 | ₩174,065 | -0.09% | 76만 |
|---|
| 2025.12.29 | ₩173,582 | ₩174,588 | ₩173,180 | ₩173,877 | +0.17% | 101.6만 |
|---|
| 2025.12.26 | ₩172,791 | ₩173,314 | ₩172,308 | ₩173,086 | +0.17% | 73.5만 |
|---|
| 2025.12.24 | ₩172,201 | ₩173,220 | ₩171,597 | ₩172,737 | +0.31% | 88.8만 |
|---|
| 2025.12.23 | ₩172,093 | ₩173,113 | ₩171,516 | ₩172,375 | +0.16% | 136.8만 |
|---|
| 2025.12.22 | ₩170,041 | ₩172,187 | ₩169,303 | ₩172,093 | +1.21% | 195.8만 |
|---|
| 2025.12.19 | ₩173,595 | ₩174,199 | ₩171,034 | ₩171,195 | -1.38% | 282.8만 |
|---|
| 2025.12.18 | ₩173,770 | ₩175,540 | ₩173,019 | ₩174,226 | +0.26% | 320.5만 |
|---|
| 2025.12.17 | ₩172,965 | ₩173,019 | ₩170,806 | ₩172,871 | -0.05% | 217.4만 |
|---|
| 2025.12.16 | ₩173,367 | ₩173,904 | ₩172,321 | ₩172,563 | -0.46% | 171.8만 |
|---|
| 2025.12.15 | ₩173,890 | ₩173,890 | ₩171,825 | ₩172,764 | -0.65% | 286.9만 |
|---|
| 2025.12.12 | ₩175,929 | ₩177,190 | ₩173,944 | ₩174,092 | -1.04% | 178만 |
|---|
| 2025.12.11 | ₩176,251 | ₩176,720 | ₩174,963 | ₩175,366 | -0.50% | 185.3만 |
|---|
| 2025.12.10 | ₩174,481 | ₩175,071 | ₩173,730 | ₩174,346 | -0.08% | 193.6만 |
|---|
| 2025.12.09 | ₩175,487 | ₩176,345 | ₩174,521 | ₩174,695 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩176,560 | ₩176,640 | ₩174,025 | ₩174,360 | -1.25% | 157.3만 |
|---|
| 2025.12.05 | ₩176,948 | ₩177,659 | ₩175,889 | ₩176,010 | -0.53% | 158만 |
|---|
| 2025.12.04 | ₩178,330 | ₩179,819 | ₩173,944 | ₩177,257 | -0.60% | 221만 |
|---|
| 2025.12.03 | ₩177,552 | ₩178,665 | ₩176,197 | ₩178,625 | +0.60% | 157.6만 |
|---|
| 2025.12.02 | ₩179,591 | ₩179,591 | ₩176,144 | ₩176,439 | -1.76% | 95.2만 |
|---|
| 2025.12.01 | ₩182,327 | ₩183,440 | ₩178,585 | ₩178,746 | -1.96% | 137.5만 |
|---|
| 2025.11.28 | ₩183,306 | ₩184,044 | ₩182,877 | ₩183,789 | +0.26% | 53.9만 |
|---|
| 2025.11.26 | ₩182,850 | ₩184,030 | ₩182,287 | ₩183,453 | +0.33% | 104.9만 |
|---|
| 2025.11.25 | ₩183,427 | ₩183,923 | ₩181,240 | ₩182,501 | -0.50% | 140.6만 |
|---|
| 2025.11.24 | ₩182,313 | ₩182,944 | ₩180,543 | ₩182,501 | +0.10% | 123.3만 |
|---|
| 2025.11.21 | ₩183,266 | ₩183,990 | ₩181,924 | ₩182,099 | -0.64% | 124.5만 |
|---|
| 2025.11.20 | ₩182,354 | ₩183,883 | ₩181,589 | ₩182,018 | -0.18% | 96.6만 |
|---|
| 2025.11.19 | ₩183,641 | ₩183,641 | ₩180,543 | ₩181,133 | -1.37% | 131.9만 |
|---|
| 2025.11.18 | ₩184,741 | ₩185,680 | ₩183,749 | ₩183,856 | -0.48% | 149.4만 |
|---|
| 2025.11.17 | ₩184,607 | ₩185,465 | ₩183,789 | ₩184,553 | -0.03% | 133.8만 |
|---|
| 2025.11.14 | ₩185,023 | ₩186,163 | ₩183,172 | ₩183,883 | -0.62% | 166.4만 |
|---|
| 2025.11.13 | ₩187,584 | ₩187,772 | ₩184,593 | ₩184,714 | -1.53% | 201.9만 |
|---|
| 2025.11.12 | ₩187,584 | ₩188,564 | ₩186,579 | ₩188,148 | +0.30% | 138.8만 |
|---|
| 2025.11.11 | ₩186,485 | ₩187,558 | ₩185,506 | ₩187,477 | +0.53% | 169.1만 |
|---|
| 2025.11.10 | ₩184,084 | ₩187,464 | ₩183,856 | ₩186,605 | +1.37% | 221만 |
|---|
| 2025.11.07 | ₩180,409 | ₩183,427 | ₩180,275 | ₩183,413 | +1.67% | 170.5만 |
|---|
| 2025.11.06 | ₩179,953 | ₩181,294 | ₩179,497 | ₩179,846 | -0.06% | 200.6만 |
|---|
| 2025.11.05 | ₩179,752 | ₩180,986 | ₩178,719 | ₩179,725 | -0.01% | 294.3만 |
|---|
| 2025.11.04 | ₩180,758 | ₩181,106 | ₩178,142 | ₩178,974 | -0.99% | 235.4만 |
|---|
| 2025.11.03 | ₩180,919 | ₩181,267 | ₩177,579 | ₩179,550 | -0.76% | 163.9만 |
|---|
| 2025.10.31 | ₩183,199 | ₩183,199 | ₩180,838 | ₩181,790 | -0.77% | 240.2만 |
|---|
| 2025.10.30 | ₩187,544 | ₩189,744 | ₩184,862 | ₩185,170 | -1.27% | 197.6만 |
|---|
| 2025.10.29 | ₩186,686 | ₩187,772 | ₩185,438 | ₩186,243 | -0.24% | 117.6만 |
|---|
| 2025.10.28 | ₩190,079 | ₩190,441 | ₩187,061 | ₩187,289 | -1.47% | 93.9만 |
|---|
| 2025.10.27 | ₩190,978 | ₩190,978 | ₩188,242 | ₩189,958 | -0.53% | 93.4만 |
|---|
| 2025.10.24 | ₩190,334 | ₩191,031 | ₩189,476 | ₩190,240 | -0.05% | 66.7만 |
|---|
| 2025.10.23 | ₩192,359 | ₩192,359 | ₩189,543 | ₩189,838 | -1.31% | 64.8만 |
|---|
| 2025.10.22 | ₩190,951 | ₩192,145 | ₩189,717 | ₩191,380 | +0.22% | 79.8만 |
|---|
| 2025.10.21 | ₩192,695 | ₩192,695 | ₩190,294 | ₩190,817 | -0.97% | 83.9만 |
|---|
| 2025.10.20 | ₩191,541 | ₩192,775 | ₩190,924 | ₩192,225 | +0.36% | 93.1만 |
|---|
| 2025.10.17 | ₩190,374 | ₩190,736 | ₩188,966 | ₩190,388 | +0.01% | 70만 |
|---|
| 2025.10.16 | ₩191,380 | ₩192,601 | ₩189,529 | ₩189,784 | -0.83% | 78.4만 |
|---|
| 2025.10.15 | ₩190,388 | ₩191,957 | ₩189,690 | ₩191,072 | +0.36% | 83.3만 |
|---|
| 2025.10.14 | ₩187,987 | ₩191,085 | ₩187,987 | ₩189,985 | +1.06% | 107.1만 |
|---|
| 2025.10.13 | ₩187,651 | ₩189,154 | ₩187,249 | ₩187,866 | +0.11% | 72.7만 |
|---|
| 2025.10.10 | ₩188,832 | ₩191,125 | ₩188,121 | ₩188,376 | -0.24% | 101.7만 |
|---|
| 2025.10.09 | ₩191,018 | ₩191,031 | ₩187,611 | ₩187,866 | -1.65% | 90.1만 |
|---|
| 2025.10.08 | ₩191,702 | ₩191,742 | ₩189,355 | ₩189,891 | -0.94% | 118.2만 |
|---|
| 2025.10.07 | ₩190,938 | ₩192,855 | ₩189,851 | ₩191,005 | +0.04% | 105.8만 |
|---|
| 2025.10.06 | ₩188,161 | ₩191,005 | ₩188,161 | ₩190,133 | +1.05% | 93만 |
|---|
| 2025.10.03 | ₩185,747 | ₩189,033 | ₩185,747 | ₩187,786 | +1.10% | 172.2만 |
|---|
| 2025.10.02 | ₩187,303 | ₩187,316 | ₩185,948 | ₩186,807 | -0.26% | 90.7만 |
|---|
| 2025.10.01 | ₩189,489 | ₩190,401 | ₩187,906 | ₩187,987 | -0.79% | 90.3만 |
|---|
| 2025.09.30 | ₩189,100 | ₩190,186 | ₩188,443 | ₩189,690 | +0.31% | 80.6만 |
|---|
| 2025.09.29 | ₩186,981 | ₩189,543 | ₩186,257 | ₩188,939 | +1.05% | 96.1만 |
|---|
| 2025.09.26 | ₩185,465 | ₩187,035 | ₩185,425 | ₩186,847 | +0.74% | 96.4만 |
|---|
| 2025.09.25 | ₩186,887 | ₩187,558 | ₩183,883 | ₩184,634 | -1.21% | 96.3만 |
|---|
| 2025.09.24 | ₩185,090 | ₩186,324 | ₩184,808 | ₩186,109 | +0.55% | 71만 |
|---|
| 2025.09.23 | ₩182,152 | ₩185,090 | ₩182,099 | ₩185,050 | +1.59% | 92.4만 |
|---|
| 2025.09.22 | ₩182,394 | ₩183,212 | ₩181,777 | ₩182,595 | +0.11% | 89.9만 |
|---|
| 2025.09.19 | ₩182,260 | ₩182,984 | ₩180,664 | ₩181,965 | -0.16% | 171.2만 |
|---|
| 2025.09.18 | ₩179,725 | ₩182,622 | ₩179,725 | ₩181,214 | +0.83% | 215.6만 |
|---|
| 2025.09.17 | ₩180,758 | ₩182,608 | ₩180,382 | ₩181,214 | +0.25% | 113.1만 |
|---|
| 2025.09.16 | ₩182,099 | ₩182,944 | ₩179,698 | ₩179,698 | -1.32% | 99.8만 |
|---|
| 2025.09.15 | ₩182,193 | ₩183,373 | ₩182,085 | ₩183,011 | +0.45% | 94.3만 |
|---|
| 2025.09.12 | ₩183,038 | ₩184,137 | ₩182,380 | ₩183,534 | +0.27% | 94만 |
|---|
| 2025.09.11 | ₩182,005 | ₩183,708 | ₩181,535 | ₩183,427 | +0.78% | 87만 |
|---|
| 2025.09.10 | ₩181,200 | ₩182,582 | ₩180,543 | ₩181,924 | +0.40% | 93.3만 |
|---|
| 2025.09.09 | ₩180,221 | ₩182,233 | ₩180,221 | ₩181,214 | +0.55% | 63.4만 |
|---|
| 2025.09.08 | ₩182,582 | ₩182,917 | ₩179,886 | ₩180,717 | -1.02% | 103.6만 |
|---|
| 2025.09.05 | ₩183,749 | ₩184,017 | ₩182,206 | ₩183,212 | -0.29% | 97.6만 |
|---|
| 2025.09.04 | ₩183,078 | ₩183,547 | ₩181,629 | ₩182,957 | -0.07% | 109만 |
|---|
| 2025.09.03 | ₩181,281 | ₩182,260 | ₩180,744 | ₩181,723 | +0.24% | 86.9만 |
|---|
| 2025.09.02 | ₩182,394 | ₩182,984 | ₩181,240 | ₩181,938 | -0.25% | 90만 |
|---|
| 2025.08.29 | ₩183,239 | ₩184,084 | ₩182,984 | ₩183,279 | +0.02% | 95.2만 |
|---|
| 2025.08.28 | ₩185,412 | ₩185,586 | ₩182,957 | ₩183,078 | -1.26% | 88.9만 |
|---|