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 | ₩170,112 | ₩170,836 | ₩169,696 | ₩170,206 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,273 | ₩171,319 | ₩169,146 | ₩170,474 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,829 | ₩172,580 | ₩170,407 | ₩170,662 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,637 | ₩171,990 | ₩168,301 | ₩171,976 | +1.98% | 162만 |
| 2026.10.05 | ₩167,188 | ₩169,415 | ₩165,994 | ₩167,711 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,316 | ₩168,140 | ₩166,303 | ₩166,920 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,748 | ₩165,632 | ₩161,756 | ₩165,337 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,935 | ₩164,975 | ₩163,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,365 |
| -0.95% |
| 224.8만 |
| 2026.09.29 | ₩161,273 | ₩164,854 | ₩160,522 | ₩164,157 | +1.79% | 304.2만 |
|---|
| 2026.09.28 | ₩162,762 | ₩163,365 | ₩161,447 | ₩162,064 | -0.43% | 236.7만 |
|---|
| 2026.09.25 | ₩162,373 | ₩162,923 | ₩161,273 | ₩162,883 | +0.31% | 202.3만 |
|---|
| 2026.09.24 | ₩165,686 | ₩166,491 | ₩162,360 | ₩162,534 | -1.90% | 168.3만 |
|---|
| 2026.09.23 | ₩167,658 | ₩168,046 | ₩164,304 | ₩164,827 | -1.69% | 185만 |
|---|
| 2026.09.22 | ₩169,240 | ₩170,032 | ₩167,832 | ₩168,207 | -0.61% | 268.4만 |
|---|
| 2026.09.21 | ₩170,689 | ₩170,997 | ₩168,677 | ₩169,173 | -0.89% | 218만 |
|---|
| 2026.09.18 | ₩173,371 | ₩173,720 | ₩171,923 | ₩172,379 | -0.57% | 313.6만 |
|---|
| 2026.09.17 | ₩176,067 | ₩176,617 | ₩174,136 | ₩174,954 | -0.63% | 224.9만 |
|---|
| 2026.09.16 | ₩176,309 | ₩176,711 | ₩174,055 | ₩175,303 | -0.57% | 228.5만 |
|---|
| 2026.09.15 | ₩175,987 | ₩177,033 | ₩173,854 | ₩174,900 | -0.62% | 161.1만 |
|---|
| 2026.09.14 | ₩178,455 | ₩179,192 | ₩175,437 | ₩175,879 | -1.44% | 194.1만 |
|---|
| 2026.09.11 | ₩181,674 | ₩181,674 | ₩177,435 | ₩177,824 | -2.12% | 168.4만 |
|---|
| 2026.09.10 | ₩183,216 | ₩183,753 | ₩180,131 | ₩180,185 | -1.65% | 147.1만 |
|---|
| 2026.09.09 | ₩183,753 | ₩184,410 | ₩181,070 | ₩182,492 | -0.69% | 114.5만 |
|---|
| 2026.09.08 | ₩182,411 | ₩185,107 | ₩182,411 | ₩184,101 | +0.93% | 126만 |
|---|
| 2026.09.04 | ₩182,800 | ₩184,651 | ₩181,861 | ₩182,519 | -0.15% | 117만 |
|---|
| 2026.09.03 | ₩183,390 | ₩184,034 | ₩182,505 | ₩183,847 | +0.25% | 96.7만 |
|---|
| 2026.09.02 | ₩182,639 | ₩182,934 | ₩180,198 | ₩182,478 | -0.09% | 116.9만 |
|---|
| 2026.09.01 | ₩183,203 | ₩183,779 | ₩181,070 | ₩182,492 | -0.39% | 105만 |
|---|
| 2026.08.31 | ₩181,754 | ₩182,921 | ₩180,212 | ₩181,915 | +0.09% | 143만 |
|---|
| 2026.08.28 | ₩184,061 | ₩184,061 | ₩181,472 | ₩182,224 | -1.00% | 87.7만 |
|---|
| 2026.08.27 | ₩182,411 | ₩183,726 | ₩182,170 | ₩182,733 | +0.18% | 124.3만 |
|---|
| 2026.08.26 | ₩182,505 | ₩184,920 | ₩182,505 | ₩184,705 | +1.21% | 116.6만 |
|---|
| 2026.08.25 | ₩182,277 | ₩183,565 | ₩181,526 | ₩182,599 | +0.18% | 126.9만 |
|---|
| 2026.08.24 | ₩181,754 | ₩182,545 | ₩180,627 | ₩181,955 | +0.11% | 144.6만 |
|---|
| 2026.08.21 | ₩185,738 | ₩185,738 | ₩181,164 | ₩181,365 | -2.35% | 113.6만 |
|---|
| 2026.08.20 | ₩185,496 | ₩187,615 | ₩185,161 | ₩185,295 | -0.11% | 100.5만 |
|---|
| 2026.08.19 | ₩189,587 | ₩189,601 | ₩186,341 | ₩186,677 | -1.54% | 106.9만 |
|---|
| 2026.08.18 | ₩190,995 | ₩192,122 | ₩187,964 | ₩188,058 | -1.54% | 97.7만 |
|---|
| 2026.08.17 | ₩188,206 | ₩189,359 | ₩187,267 | ₩189,319 | +0.59% | 130만 |
|---|
| 2026.08.14 | ₩186,891 | ₩189,399 | ₩186,757 | ₩188,903 | +1.08% | 87.1만 |
|---|
| 2026.08.13 | ₩186,811 | ₩187,696 | ₩186,073 | ₩187,146 | +0.18% | 189.2만 |
|---|
| 2026.08.12 | ₩184,987 | ₩186,341 | ₩184,423 | ₩186,006 | +0.55% | 128.7만 |
|---|
| 2026.08.11 | ₩183,458 | ₩185,201 | ₩182,089 | ₩184,611 | +0.63% | 126.4만 |
|---|
| 2026.08.10 | ₩186,663 | ₩186,878 | ₩183,042 | ₩183,458 | -1.72% | 163.8만 |
|---|
| 2026.08.07 | ₩187,039 | ₩189,587 | ₩185,832 | ₩187,602 | +0.30% | 124.2만 |
|---|
| 2026.08.06 | ₩189,252 | ₩189,681 | ₩185,979 | ₩187,736 | -0.80% | 129.8만 |
|---|
| 2026.08.05 | ₩189,466 | ₩189,949 | ₩185,765 | ₩187,320 | -1.13% | 182.3만 |
|---|
| 2026.08.04 | ₩188,756 | ₩190,821 | ₩186,811 | ₩190,083 | +0.70% | 150.1만 |
|---|
| 2026.08.03 | ₩189,896 | ₩192,256 | ₩188,313 | ₩190,083 | +0.10% | 138.1만 |
|---|
| 2026.07.31 | ₩189,909 | ₩190,995 | ₩188,447 | ₩190,285 | +0.20% | 159.7만 |
|---|
| 2026.07.30 | ₩192,296 | ₩193,235 | ₩189,359 | ₩190,057 | -1.16% | 105.9만 |
|---|
| 2026.07.29 | ₩197,192 | ₩199,204 | ₩191,130 | ₩192,498 | -2.38% | 145만 |
|---|
| 2026.07.28 | ₩196,951 | ₩201,940 | ₩195,931 | ₩195,931 | -0.52% | 168.6만 |
|---|
| 2026.07.27 | ₩199,445 | ₩200,854 | ₩196,951 | ₩197,474 | -0.99% | 158.1만 |
|---|
| 2026.07.24 | ₩199,030 | ₩202,275 | ₩199,030 | ₩200,465 | +0.72% | 115.4만 |
|---|
| 2026.07.23 | ₩197,487 | ₩200,076 | ₩197,058 | ₩198,681 | +0.60% | 160.2만 |
|---|
| 2026.07.22 | ₩196,280 | ₩199,311 | ₩195,623 | ₩199,244 | +1.51% | 166.3만 |
|---|
| 2026.07.21 | ₩195,073 | ₩195,864 | ₩192,967 | ₩194,523 | -0.28% | 108.3만 |
|---|
| 2026.07.20 | ₩199,030 | ₩200,344 | ₩195,287 | ₩195,757 | -1.64% | 98.2만 |
|---|
| 2026.07.17 | ₩202,007 | ₩203,764 | ₩197,822 | ₩198,761 | -1.61% | 116.3만 |
|---|
| 2026.07.16 | ₩197,071 | ₩199,794 | ₩197,071 | ₩199,727 | +1.35% | 100.1만 |
|---|
| 2026.07.15 | ₩199,271 | ₩200,653 | ₩196,790 | ₩197,098 | -1.09% | 110.2만 |
|---|
| 2026.07.14 | ₩202,745 | ₩203,456 | ₩199,512 | ₩199,942 | -1.38% | 107.3만 |
|---|
| 2026.07.13 | ₩201,766 | ₩203,724 | ₩200,921 | ₩202,047 | +0.14% | 98.5만 |
|---|
| 2026.07.10 | ₩200,022 | ₩202,369 | ₩200,022 | ₩201,551 | +0.76% | 122.2만 |
|---|
| 2026.07.09 | ₩202,342 | ₩203,429 | ₩199,217 | ₩200,210 | -1.05% | 173.8만 |
|---|
| 2026.07.08 | ₩205,642 | ₩206,165 | ₩202,839 | ₩203,053 | -1.26% | 132.2만 |
|---|
| 2026.07.07 | ₩204,341 | ₩208,901 | ₩204,100 | ₩206,339 | +0.98% | 117.9만 |
|---|
| 2026.07.06 | ₩206,366 | ₩207,104 | ₩202,678 | ₩203,013 | -1.62% | 86만 |
|---|
| 2026.07.02 | ₩203,322 | ₩206,943 | ₩202,906 | ₩206,635 | +1.63% | 149.3만 |
|---|
| 2026.07.01 | ₩204,623 | ₩205,065 | ₩201,954 | ₩201,954 | -1.30% | 162.6만 |
|---|
| 2026.06.30 | ₩205,736 | ₩206,125 | ₩203,523 | ₩204,368 | -0.66% | 100만 |
|---|
| 2026.06.29 | ₩206,447 | ₩207,976 | ₩205,749 | ₩206,581 | +0.06% | 123.1만 |
|---|
| 2026.06.26 | ₩206,152 | ₩207,761 | ₩205,427 | ₩207,131 | +0.47% | 187.5만 |
|---|
| 2026.06.25 | ₩203,201 | ₩205,977 | ₩203,027 | ₩204,958 | +0.86% | 91.9만 |
|---|
| 2026.06.24 | ₩201,189 | ₩203,013 | ₩200,116 | ₩202,664 | +0.73% | 133.5만 |
|---|
| 2026.06.23 | ₩198,171 | ₩200,545 | ₩196,736 | ₩200,103 | +0.97% | 117.1만 |
|---|
| 2026.06.22 | ₩195,824 | ₩198,654 | ₩195,797 | ₩196,937 | +0.57% | 164.4만 |
|---|
| 2026.06.18 | ₩198,399 | ₩199,740 | ₩196,481 | ₩197,916 | -0.24% | 292.1만 |
|---|
| 2026.06.17 | ₩198,292 | ₩200,210 | ₩196,039 | ₩197,420 | -0.44% | 135.2만 |
|---|
| 2026.06.16 | ₩199,056 | ₩201,189 | ₩198,466 | ₩199,647 | +0.30% | 102.7만 |
|---|
| 2026.06.15 | ₩197,219 | ₩199,579 | ₩195,301 | ₩198,560 | +0.68% | 95.4만 |
|---|
| 2026.06.12 | ₩196,615 | ₩198,734 | ₩196,347 | ₩197,729 | +0.57% | 121.2만 |
|---|
| 2026.06.11 | ₩197,554 | ₩198,842 | ₩195,529 | ₩195,542 | -1.02% | 109.7만 |
|---|
| 2026.06.10 | ₩197,165 | ₩198,037 | ₩195,824 | ₩195,918 | -0.63% | 124.6만 |
|---|
| 2026.06.09 | ₩192,699 | ₩196,065 | ₩192,042 | ₩195,757 | +1.59% | 198.2만 |
|---|
| 2026.06.08 | ₩194,805 | ₩196,682 | ₩191,827 | ₩191,948 | -1.47% | 202.2만 |
|---|
| 2026.06.05 | ₩192,524 | ₩196,696 | ₩192,524 | ₩195,515 | +1.55% | 132.5만 |
|---|
| 2026.06.04 | ₩190,687 | ₩192,820 | ₩187,776 | ₩191,438 | +0.39% | 136만 |
|---|
| 2026.06.03 | ₩191,800 | ₩193,986 | ₩189,829 | ₩190,204 | -0.83% | 254만 |
|---|
| 2026.06.02 | ₩188,192 | ₩192,229 | ₩188,192 | ₩191,331 | +1.67% | 178.9만 |
|---|
| 2026.06.01 | ₩190,097 | ₩190,660 | ₩187,481 | ₩187,548 | -1.34% | 166.7만 |
|---|
| 2026.05.29 | ₩192,484 | ₩192,833 | ₩190,861 | ₩191,626 | -0.45% | 130.9만 |
|---|
| 2026.05.28 | ₩195,153 | ₩196,562 | ₩191,666 | ₩192,310 | -1.46% | 124만 |
|---|
| 2026.05.27 | ₩193,128 | ₩195,100 | ₩192,578 | ₩194,845 | +0.89% | 108.7만 |
|---|
| 2026.05.26 | ₩195,824 | ₩195,824 | ₩193,356 | ₩193,973 | -0.95% | 159만 |
|---|
| 2026.05.22 | ₩193,437 | ₩195,140 | ₩192,565 | ₩194,885 | +0.75% | 107만 |
|---|
| 2026.05.21 | ₩191,358 | ₩192,954 | ₩190,700 | ₩192,806 | +0.76% | 140.5만 |
|---|
| 2026.05.20 | ₩192,685 | ₩193,383 | ₩191,116 | ₩191,492 | -0.62% | 135.5만 |
|---|
| 2026.05.19 | ₩189,051 | ₩192,927 | ₩188,635 | ₩192,001 | +1.56% | 155.4만 |
|---|
| 2026.05.18 | ₩189,238 | ₩191,264 | ₩188,447 | ₩189,587 | +0.18% | 214만 |
|---|
| 2026.05.15 | ₩192,551 | ₩192,699 | ₩187,441 | ₩187,481 | -2.63% | 142.6만 |
|---|
| 2026.05.14 | ₩191,022 | ₩192,980 | ₩190,593 | ₩192,873 | +0.97% | 106.4만 |
|---|
| 2026.05.13 | ₩190,016 | ₩190,714 | ₩188,675 | ₩190,459 | +0.23% | 146.3만 |
|---|
| 2026.05.12 | ₩190,365 | ₩192,109 | ₩189,574 | ₩191,237 | +0.46% | 122.2만 |
|---|
| 2026.05.11 | ₩189,896 | ₩192,176 | ₩189,037 | ₩191,036 | +0.60% | 159.8만 |
|---|
| 2026.05.08 | ₩191,478 | ₩191,934 | ₩188,273 | ₩188,581 | -1.51% | 178.2만 |
|---|
| 2026.05.07 | ₩190,848 | ₩190,848 | ₩188,662 | ₩190,459 | -0.20% | 211.8만 |
|---|
| 2026.05.06 | ₩192,632 | ₩194,429 | ₩190,969 | ₩191,049 | -0.82% | 251.2만 |
|---|
| 2026.05.05 | ₩197,165 | ₩197,192 | ₩191,800 | ₩192,471 | -2.38% | 465.7만 |
|---|
| 2026.05.04 | ₩198,131 | ₩199,110 | ₩195,341 | ₩196,803 | -0.67% | 213.8만 |
|---|
| 2026.05.01 | ₩203,389 | ₩206,178 | ₩199,526 | ₩199,566 | -1.88% | 162.2만 |
|---|
| 2026.04.30 | ₩196,495 | ₩203,630 | ₩196,495 | ₩203,456 | +3.54% | 162.5만 |
|---|
| 2026.04.29 | ₩198,627 | ₩199,942 | ₩197,058 | ₩197,205 | -0.72% | 113.3만 |
|---|
| 2026.04.28 | ₩198,144 | ₩199,553 | ₩196,334 | ₩199,284 | +0.58% | 122.4만 |
|---|
| 2026.04.27 | ₩197,889 | ₩200,170 | ₩196,481 | ₩196,495 | -0.70% | 199.6만 |
|---|
| 2026.04.24 | ₩197,608 | ₩198,708 | ₩196,334 | ₩197,004 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩194,295 | ₩198,050 | ₩194,094 | ₩197,702 | +1.75% | 138.5만 |
|---|
| 2026.04.22 | ₩193,812 | ₩194,872 | ₩191,948 | ₩192,565 | -0.64% | 92.8만 |
|---|
| 2026.04.21 | ₩196,374 | ₩197,125 | ₩192,417 | ₩192,431 | -2.01% | 72.1만 |
|---|
| 2026.04.20 | ₩197,501 | ₩198,748 | ₩195,542 | ₩195,650 | -0.94% | 72.5만 |
|---|
| 2026.04.17 | ₩196,267 | ₩197,635 | ₩194,577 | ₩197,138 | +0.44% | 97.6만 |
|---|
| 2026.04.16 | ₩196,334 | ₩197,568 | ₩195,542 | ₩197,125 | +0.40% | 137.1만 |
|---|
| 2026.04.15 | ₩196,709 | ₩197,608 | ₩195,650 | ₩196,830 | +0.06% | 95.7만 |
|---|
| 2026.04.14 | ₩197,501 | ₩198,976 | ₩195,502 | ₩198,158 | +0.33% | 91.6만 |
|---|
| 2026.04.13 | ₩200,532 | ₩200,532 | ₩196,508 | ₩197,849 | -1.34% | 135.8만 |
|---|
| 2026.04.10 | ₩201,833 | ₩202,584 | ₩200,720 | ₩200,760 | -0.53% | 53.9만 |
|---|
| 2026.04.09 | ₩199,445 | ₩203,067 | ₩199,351 | ₩202,503 | +1.53% | 98.3만 |
|---|
| 2026.04.08 | ₩197,487 | ₩199,834 | ₩196,870 | ₩199,553 | +1.05% | 74.1만 |
|---|
| 2026.04.07 | ₩198,225 | ₩200,465 | ₩197,648 | ₩198,869 | +0.32% | 70.9만 |
|---|
| 2026.04.06 | ₩197,501 | ₩199,244 | ₩197,353 | ₩198,064 | +0.29% | 142.8만 |
|---|
| 2026.04.02 | ₩197,983 | ₩199,539 | ₩197,326 | ₩198,560 | +0.29% | 87.9만 |
|---|
| 2026.04.01 | ₩194,764 | ₩197,608 | ₩194,764 | ₩197,326 | +1.32% | 69.2만 |
|---|
| 2026.03.31 | ₩196,790 | ₩196,830 | ₩193,638 | ₩196,119 | -0.34% | 97.9만 |
|---|
| 2026.03.30 | ₩196,602 | ₩197,407 | ₩194,912 | ₩195,904 | -0.35% | 94.4만 |
|---|
| 2026.03.27 | ₩193,745 | ₩195,542 | ₩192,927 | ₩193,772 | +0.01% | 101.4만 |
|---|
| 2026.03.26 | ₩191,076 | ₩194,429 | ₩191,076 | ₩193,665 | +1.35% | 99.6만 |
|---|
| 2026.03.25 | ₩193,986 | ₩194,818 | ₩192,296 | ₩192,404 | -0.82% | 102.1만 |
|---|
| 2026.03.24 | ₩190,218 | ₩194,174 | ₩190,218 | ₩192,229 | +1.06% | 78.2만 |
|---|
| 2026.03.23 | ₩191,975 | ₩192,578 | ₩190,499 | ₩190,848 | -0.59% | 144.9만 |
|---|
| 2026.03.20 | ₩197,715 | ₩197,729 | ₩189,681 | ₩189,882 | -3.96% | 249.9만 |
|---|
| 2026.03.19 | ₩197,594 | ₩199,110 | ₩195,207 | ₩197,353 | -0.12% | 105만 |
|---|
| 2026.03.18 | ₩199,821 | ₩199,834 | ₩197,152 | ₩197,179 | -1.32% | 121.1만 |
|---|
| 2026.03.17 | ₩200,599 | ₩202,114 | ₩200,264 | ₩200,304 | -0.15% | 101.6만 |
|---|
| 2026.03.16 | ₩199,848 | ₩200,827 | ₩198,976 | ₩200,196 | +0.17% | 104.2만 |
|---|
| 2026.03.13 | ₩200,196 | ₩201,269 | ₩199,351 | ₩200,612 | +0.21% | 111.5만 |
|---|
| 2026.03.12 | ₩196,977 | ₩200,532 | ₩195,207 | ₩198,024 | +0.53% | 111.9만 |
|---|
| 2026.03.11 | ₩197,943 | ₩198,225 | ₩195,958 | ₩196,521 | -0.72% | 119.9만 |
|---|
| 2026.03.10 | ₩199,056 | ₩200,532 | ₩197,983 | ₩198,185 | -0.44% | 89.1만 |
|---|
| 2026.03.09 | ₩201,779 | ₩202,182 | ₩197,407 | ₩199,794 | -0.98% | 99만 |
|---|
| 2026.03.06 | ₩198,372 | ₩201,605 | ₩196,776 | ₩201,363 | +1.51% | 186.7만 |
|---|
| 2026.03.05 | ₩199,150 | ₩200,827 | ₩198,708 | ₩199,365 | +0.11% | 198.7만 |
|---|
| 2026.03.04 | ₩197,608 | ₩201,404 | ₩197,004 | ₩201,337 | +1.89% | 216.1만 |
|---|
| 2026.03.03 | ₩195,086 | ₩200,424 | ₩193,222 | ₩198,654 | +1.83% | 195만 |
|---|
| 2026.03.02 | ₩198,252 | ₩199,284 | ₩196,937 | ₩198,037 | -0.11% | 127.8만 |
|---|
| 2026.02.27 | ₩196,857 | ₩199,043 | ₩195,824 | ₩198,828 | +1.00% | 166.7만 |
|---|
| 2026.02.26 | ₩196,106 | ₩197,715 | ₩195,864 | ₩196,615 | +0.26% | 106.1만 |
|---|
| 2026.02.25 | ₩196,092 | ₩196,588 | ₩193,343 | ₩195,851 | -0.12% | 140.6만 |
|---|
| 2026.02.24 | ₩195,368 | ₩196,226 | ₩192,873 | ₩195,945 | +0.30% | 106.6만 |
|---|
| 2026.02.23 | ₩195,274 | ₩196,508 | ₩194,295 | ₩195,623 | +0.18% | 155만 |
|---|
| 2026.02.20 | ₩195,931 | ₩195,985 | ₩193,048 | ₩194,483 | -0.74% | 130.8만 |
|---|
| 2026.02.19 | ₩192,042 | ₩196,495 | ₩191,009 | ₩194,523 | +1.29% | 158만 |
|---|
| 2026.02.18 | ₩194,000 | ₩194,308 | ₩190,580 | ₩191,290 | -1.40% | 111.6만 |
|---|
| 2026.02.17 | ₩201,256 | ₩207,399 | ₩192,887 | ₩194,067 | -3.57% | 226.5만 |
|---|
| 2026.02.13 | ₩189,225 | ₩195,046 | ₩189,185 | ₩194,402 | +2.74% | 200.8만 |
|---|
| 2026.02.12 | ₩187,776 | ₩191,170 | ₩186,717 | ₩188,997 | +0.65% | 170.1만 |
|---|
| 2026.02.11 | ₩184,933 | ₩187,656 | ₩183,873 | ₩187,387 | +1.33% | 233.2만 |
|---|
| 2026.02.10 | ₩182,398 | ₩186,462 | ₩181,553 | ₩184,879 | +1.36% | 128.6만 |
|---|
| 2026.02.09 | ₩180,440 | ₩181,714 | ₩179,769 | ₩181,124 | +0.38% | 102.4만 |
|---|
| 2026.02.06 | ₩184,088 | ₩184,718 | ₩179,850 | ₩180,829 | -1.77% | 160.4만 |
|---|
| 2026.02.05 | ₩182,841 | ₩184,866 | ₩181,405 | ₩182,599 | -0.13% | 252.2만 |
|---|
| 2026.02.04 | ₩183,176 | ₩184,477 | ₩181,660 | ₩182,009 | -0.64% | 145.9만 |
|---|
| 2026.02.03 | ₩178,642 | ₩183,377 | ₩178,642 | ₩181,969 | +1.86% | 159.9만 |
|---|
| 2026.02.02 | ₩180,104 | ₩180,104 | ₩177,328 | ₩178,294 | -1.01% | 163만 |
|---|
| 2026.01.30 | ₩179,729 | ₩180,319 | ₩177,730 | ₩180,239 | +0.28% | 324.1만 |
|---|
| 2026.01.29 | ₩183,900 | ₩185,724 | ₩179,756 | ₩180,319 | -1.95% | 234.4만 |
|---|
| 2026.01.28 | ₩183,538 | ₩185,080 | ₩182,291 | ₩183,162 | -0.20% | 99.1만 |
|---|
| 2026.01.27 | ₩181,674 | ₩184,007 | ₩181,043 | ₩183,323 | +0.91% | 101.9만 |
|---|
| 2026.01.26 | ₩181,794 | ₩183,686 | ₩181,057 | ₩181,781 | -0.01% | 133.3만 |
|---|
| 2026.01.23 | ₩181,110 | ₩181,110 | ₩178,535 | ₩180,171 | -0.52% | 170.9만 |
|---|
| 2026.01.22 | ₩184,075 | ₩184,611 | ₩181,191 | ₩181,325 | -1.49% | 179.3만 |
|---|
| 2026.01.21 | ₩183,216 | ₩184,423 | ₩182,760 | ₩183,847 | +0.34% | 278.3만 |
|---|
| 2026.01.20 | ₩181,043 | ₩182,183 | ₩179,501 | ₩181,888 | +0.47% | 219.9만 |
|---|
| 2026.01.16 | ₩179,581 | ₩182,465 | ₩178,844 | ₩181,754 | +1.21% | 222.2만 |
|---|
| 2026.01.15 | ₩180,440 | ₩181,312 | ₩179,152 | ₩180,547 | +0.06% | 127.9만 |
|---|
| 2026.01.14 | ₩177,623 | ₩180,078 | ₩177,623 | ₩179,662 | +1.15% | 242.9만 |
|---|
| 2026.01.13 | ₩174,753 | ₩177,476 | ₩174,042 | ₩177,315 | +1.47% | 138.1만 |
|---|
| 2026.01.12 | ₩173,559 | ₩175,356 | ₩173,559 | ₩174,780 | +0.70% | 104.8만 |
|---|
| 2026.01.09 | ₩174,954 | ₩176,456 | ₩173,827 | ₩174,216 | -0.42% | 117.4만 |
|---|
| 2026.01.08 | ₩171,614 | ₩175,289 | ₩171,614 | ₩173,868 | +1.31% | 134.4만 |
|---|
| 2026.01.07 | ₩175,209 | ₩175,209 | ₩171,292 | ₩172,030 | -1.81% | 108.8만 |
|---|
| 2026.01.06 | ₩173,237 | ₩174,538 | ₩172,741 | ₩174,417 | +0.68% | 129.3만 |
|---|
| 2026.01.05 | ₩174,216 | ₩174,417 | ₩169,830 | ₩172,754 | -0.84% | 127.7만 |
|---|
| 2026.01.02 | ₩173,479 | ₩175,625 | ₩171,748 | ₩174,847 | +0.79% | 108.5만 |
|---|
| 2025.12.31 | ₩174,015 | ₩174,350 | ₩172,942 | ₩172,996 | -0.59% | 97.1만 |
|---|
| 2025.12.30 | ₩174,230 | ₩174,753 | ₩173,707 | ₩174,069 | -0.09% | 76만 |
|---|
| 2025.12.29 | ₩173,586 | ₩174,592 | ₩173,183 | ₩173,881 | +0.17% | 101.6만 |
|---|
| 2025.12.26 | ₩172,795 | ₩173,318 | ₩172,312 | ₩173,090 | +0.17% | 73.5만 |
|---|
| 2025.12.24 | ₩172,204 | ₩173,224 | ₩171,601 | ₩172,741 | +0.31% | 88.8만 |
|---|
| 2025.12.23 | ₩172,097 | ₩173,116 | ₩171,520 | ₩172,379 | +0.16% | 136.8만 |
|---|
| 2025.12.22 | ₩170,045 | ₩172,191 | ₩169,307 | ₩172,097 | +1.21% | 195.8만 |
|---|
| 2025.12.19 | ₩173,599 | ₩174,203 | ₩171,037 | ₩171,198 | -1.38% | 282.8만 |
|---|
| 2025.12.18 | ₩173,774 | ₩175,544 | ₩173,023 | ₩174,230 | +0.26% | 320.5만 |
|---|
| 2025.12.17 | ₩172,969 | ₩173,023 | ₩170,809 | ₩172,875 | -0.05% | 217.4만 |
|---|
| 2025.12.16 | ₩173,371 | ₩173,908 | ₩172,325 | ₩172,567 | -0.46% | 171.8만 |
|---|
| 2025.12.15 | ₩173,894 | ₩173,894 | ₩171,829 | ₩172,768 | -0.65% | 286.9만 |
|---|
| 2025.12.12 | ₩175,933 | ₩177,194 | ₩173,948 | ₩174,096 | -1.04% | 178만 |
|---|
| 2025.12.11 | ₩176,255 | ₩176,724 | ₩174,967 | ₩175,370 | -0.50% | 185.3만 |
|---|
| 2025.12.10 | ₩174,485 | ₩175,075 | ₩173,733 | ₩174,350 | -0.08% | 193.6만 |
|---|
| 2025.12.09 | ₩175,490 | ₩176,349 | ₩174,525 | ₩174,699 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩176,563 | ₩176,644 | ₩174,028 | ₩174,364 | -1.25% | 157.3만 |
|---|
| 2025.12.05 | ₩176,952 | ₩177,663 | ₩175,893 | ₩176,014 | -0.53% | 158만 |
|---|
| 2025.12.04 | ₩178,334 | ₩179,823 | ₩173,948 | ₩177,261 | -0.60% | 221만 |
|---|
| 2025.12.03 | ₩177,556 | ₩178,669 | ₩176,201 | ₩178,629 | +0.60% | 157.6만 |
|---|
| 2025.12.02 | ₩179,595 | ₩179,595 | ₩176,148 | ₩176,443 | -1.76% | 95.2만 |
|---|
| 2025.12.01 | ₩182,331 | ₩183,444 | ₩178,589 | ₩178,750 | -1.96% | 137.5만 |
|---|
| 2025.11.28 | ₩183,310 | ₩184,048 | ₩182,881 | ₩183,793 | +0.26% | 53.9만 |
|---|
| 2025.11.26 | ₩182,854 | ₩184,034 | ₩182,291 | ₩183,458 | +0.33% | 104.9만 |
|---|
| 2025.11.25 | ₩183,431 | ₩183,927 | ₩181,244 | ₩182,505 | -0.50% | 140.6만 |
|---|
| 2025.11.24 | ₩182,317 | ₩182,948 | ₩180,547 | ₩182,505 | +0.10% | 123.3만 |
|---|
| 2025.11.21 | ₩183,270 | ₩183,994 | ₩181,929 | ₩182,103 | -0.64% | 124.5만 |
|---|
| 2025.11.20 | ₩182,358 | ₩183,887 | ₩181,593 | ₩182,022 | -0.18% | 96.6만 |
|---|
| 2025.11.19 | ₩183,645 | ₩183,645 | ₩180,547 | ₩181,137 | -1.37% | 131.9만 |
|---|
| 2025.11.18 | ₩184,745 | ₩185,684 | ₩183,753 | ₩183,860 | -0.48% | 149.4만 |
|---|
| 2025.11.17 | ₩184,611 | ₩185,469 | ₩183,793 | ₩184,557 | -0.03% | 133.8만 |
|---|
| 2025.11.14 | ₩185,027 | ₩186,167 | ₩183,176 | ₩183,887 | -0.62% | 166.4만 |
|---|
| 2025.11.13 | ₩187,589 | ₩187,776 | ₩184,598 | ₩184,718 | -1.53% | 201.9만 |
|---|
| 2025.11.12 | ₩187,589 | ₩188,568 | ₩186,583 | ₩188,152 | +0.30% | 138.8만 |
|---|
| 2025.11.11 | ₩186,489 | ₩187,562 | ₩185,510 | ₩187,481 | +0.53% | 169.1만 |
|---|
| 2025.11.10 | ₩184,088 | ₩187,468 | ₩183,860 | ₩186,610 | +1.37% | 221만 |
|---|
| 2025.11.07 | ₩180,413 | ₩183,431 | ₩180,279 | ₩183,417 | +1.67% | 170.5만 |
|---|
| 2025.11.06 | ₩179,957 | ₩181,298 | ₩179,501 | ₩179,850 | -0.06% | 200.6만 |
|---|
| 2025.11.05 | ₩179,756 | ₩180,990 | ₩178,723 | ₩179,729 | -0.01% | 294.3만 |
|---|
| 2025.11.04 | ₩180,762 | ₩181,110 | ₩178,146 | ₩178,978 | -0.99% | 235.4만 |
|---|
| 2025.11.03 | ₩180,923 | ₩181,271 | ₩177,583 | ₩179,554 | -0.76% | 163.9만 |
|---|
| 2025.10.31 | ₩183,203 | ₩183,203 | ₩180,842 | ₩181,794 | -0.77% | 240.2만 |
|---|
| 2025.10.30 | ₩187,548 | ₩189,748 | ₩184,866 | ₩185,174 | -1.27% | 197.6만 |
|---|
| 2025.10.29 | ₩186,690 | ₩187,776 | ₩185,443 | ₩186,247 | -0.24% | 117.6만 |
|---|
| 2025.10.28 | ₩190,083 | ₩190,446 | ₩187,066 | ₩187,294 | -1.47% | 93.9만 |
|---|
| 2025.10.27 | ₩190,982 | ₩190,982 | ₩188,246 | ₩189,963 | -0.53% | 93.4만 |
|---|
| 2025.10.24 | ₩190,338 | ₩191,036 | ₩189,480 | ₩190,244 | -0.05% | 66.7만 |
|---|
| 2025.10.23 | ₩192,364 | ₩192,364 | ₩189,547 | ₩189,842 | -1.31% | 64.8만 |
|---|
| 2025.10.22 | ₩190,955 | ₩192,149 | ₩189,721 | ₩191,384 | +0.22% | 79.8만 |
|---|
| 2025.10.21 | ₩192,699 | ₩192,699 | ₩190,298 | ₩190,821 | -0.97% | 83.9만 |
|---|
| 2025.10.20 | ₩191,545 | ₩192,779 | ₩190,928 | ₩192,229 | +0.36% | 93.1만 |
|---|
| 2025.10.17 | ₩190,378 | ₩190,741 | ₩188,970 | ₩190,392 | +0.01% | 70만 |
|---|
| 2025.10.16 | ₩191,384 | ₩192,605 | ₩189,533 | ₩189,788 | -0.83% | 78.4만 |
|---|
| 2025.10.15 | ₩190,392 | ₩191,961 | ₩189,694 | ₩191,076 | +0.36% | 83.3만 |
|---|
| 2025.10.14 | ₩187,991 | ₩191,089 | ₩187,991 | ₩189,989 | +1.06% | 107.1만 |
|---|
| 2025.10.13 | ₩187,656 | ₩189,158 | ₩187,253 | ₩187,870 | +0.11% | 72.7만 |
|---|
| 2025.10.10 | ₩188,836 | ₩191,130 | ₩188,125 | ₩188,380 | -0.24% | 101.7만 |
|---|