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 | ₩170,076 | ₩170,801 | ₩169,661 | ₩170,170 | +0.06% | 117.7만 |
| 2026.10.08 | ₩170,237 | ₩171,283 | ₩169,111 | ₩170,439 | +0.12% | 129.6만 |
| 2026.10.07 | ₩171,793 | ₩172,544 | ₩170,372 | ₩170,626 | -0.68% | 139.1만 |
| 2026.10.06 | ₩168,601 | ₩171,954 | ₩168,266 | ₩171,940 | +1.98% | 162만 |
| 2026.10.05 | ₩167,153 | ₩169,379 | ₩165,960 | ₩167,676 | +0.31% | 185.2만 |
| 2026.10.02 | ₩166,282 | ₩168,105 | ₩166,268 | ₩166,885 | +0.36% | 172.1만 |
| 2026.10.01 | ₩162,715 | ₩165,598 | ₩161,722 | ₩165,303 | +1.59% | 216.4만 |
| 2026.09.30 | ₩164,900 | ₩164,941 | ₩163,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,331 |
| -0.95% |
| 223.4만 |
| 2026.09.29 | ₩161,239 | ₩164,820 | ₩160,488 | ₩164,123 | +1.79% | 304.2만 |
|---|
| 2026.09.28 | ₩162,728 | ₩163,331 | ₩161,414 | ₩162,031 | -0.43% | 228.4만 |
|---|
| 2026.09.25 | ₩162,339 | ₩162,889 | ₩161,239 | ₩162,849 | +0.31% | 193.8만 |
|---|
| 2026.09.24 | ₩165,651 | ₩166,456 | ₩162,326 | ₩162,500 | -1.90% | 168.3만 |
|---|
| 2026.09.23 | ₩167,623 | ₩168,011 | ₩164,270 | ₩164,793 | -1.69% | 185만 |
|---|
| 2026.09.22 | — | — | — | ₩168,782 | — | — |
|---|
| 2026.09.21 | ₩170,653 | ₩170,962 | ₩168,642 | ₩169,138 | -0.89% | 218만 |
|---|
| 2026.09.18 | ₩173,335 | ₩173,684 | ₩171,887 | ₩172,343 | -0.57% | 313.6만 |
|---|
| 2026.09.17 | — | — | — | ₩174,917 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩175,266 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩174,864 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩175,843 | — | — |
|---|
| 2026.08.27 | ₩182,373 | ₩183,687 | ₩182,132 | ₩182,695 | +0.18% | 124.3만 |
|---|
| 2026.08.26 | ₩182,467 | ₩184,881 | ₩182,467 | ₩184,666 | +1.21% | 116.6만 |
|---|
| 2026.08.25 | ₩182,239 | ₩183,527 | ₩181,488 | ₩182,561 | +0.18% | 126.9만 |
|---|
| 2026.08.24 | ₩181,716 | ₩182,507 | ₩180,590 | ₩181,917 | +0.11% | 144.6만 |
|---|
| 2026.08.21 | ₩185,699 | ₩185,699 | ₩181,126 | ₩181,327 | -2.35% | 113.6만 |
|---|
| 2026.08.20 | ₩185,458 | ₩187,576 | ₩185,122 | ₩185,256 | -0.11% | 100.5만 |
|---|
| 2026.08.19 | ₩189,548 | ₩189,561 | ₩186,302 | ₩186,638 | -1.54% | 106.9만 |
|---|
| 2026.08.18 | ₩190,956 | ₩192,082 | ₩187,925 | ₩188,019 | -1.54% | 97.7만 |
|---|
| 2026.08.17 | ₩188,166 | ₩189,320 | ₩187,228 | ₩189,279 | +0.59% | 130만 |
|---|
| 2026.08.14 | ₩186,852 | ₩189,360 | ₩186,718 | ₩188,864 | +1.08% | 87.1만 |
|---|
| 2026.08.13 | ₩186,772 | ₩187,657 | ₩186,034 | ₩187,107 | +0.18% | 189.2만 |
|---|
| 2026.08.12 | ₩184,948 | ₩186,302 | ₩184,385 | ₩185,967 | +0.55% | 128.7만 |
|---|
| 2026.08.11 | ₩183,419 | ₩185,163 | ₩182,051 | ₩184,572 | +0.63% | 126.4만 |
|---|
| 2026.08.10 | ₩186,624 | ₩186,839 | ₩183,004 | ₩183,419 | -1.72% | 163.8만 |
|---|
| 2026.08.07 | ₩187,000 | ₩189,548 | ₩185,793 | ₩187,563 | +0.30% | 124.2만 |
|---|
| 2026.08.06 | ₩189,212 | ₩189,641 | ₩185,940 | ₩187,697 | -0.80% | 129.8만 |
|---|
| 2026.08.05 | ₩189,427 | ₩189,910 | ₩185,726 | ₩187,281 | -1.13% | 182.3만 |
|---|
| 2026.08.04 | ₩188,716 | ₩190,781 | ₩186,772 | ₩190,044 | +0.70% | 150.1만 |
|---|
| 2026.08.03 | ₩189,856 | ₩192,216 | ₩188,274 | ₩190,044 | +0.10% | 138.1만 |
|---|
| 2026.07.31 | ₩189,869 | ₩190,956 | ₩188,408 | ₩190,245 | +0.20% | 159.7만 |
|---|
| 2026.07.30 | ₩192,256 | ₩193,195 | ₩189,320 | ₩190,017 | -1.16% | 105.9만 |
|---|
| 2026.07.29 | ₩197,151 | ₩199,162 | ₩191,090 | ₩192,457 | -2.38% | 145만 |
|---|
| 2026.07.28 | ₩196,909 | ₩201,898 | ₩195,890 | ₩195,890 | -0.52% | 168.6만 |
|---|
| 2026.07.27 | ₩199,404 | ₩200,812 | ₩196,909 | ₩197,432 | -0.99% | 158.1만 |
|---|
| 2026.07.24 | ₩198,988 | ₩202,233 | ₩198,988 | ₩200,423 | +0.72% | 115.4만 |
|---|
| 2026.07.23 | ₩197,446 | ₩200,034 | ₩197,017 | ₩198,639 | +0.60% | 160.2만 |
|---|
| 2026.07.22 | ₩196,239 | ₩199,270 | ₩195,582 | ₩199,203 | +1.51% | 166.3만 |
|---|
| 2026.07.21 | ₩195,032 | ₩195,823 | ₩192,927 | ₩194,482 | -0.28% | 108.3만 |
|---|
| 2026.07.20 | ₩198,988 | ₩200,302 | ₩195,247 | ₩195,716 | -1.64% | 98.2만 |
|---|
| 2026.07.17 | ₩201,965 | ₩203,722 | ₩197,781 | ₩198,720 | -1.61% | 116.3만 |
|---|
| 2026.07.16 | ₩197,030 | ₩199,752 | ₩197,030 | ₩199,685 | +1.35% | 100.1만 |
|---|
| 2026.07.15 | ₩199,229 | ₩200,611 | ₩196,749 | ₩197,057 | -1.09% | 110.2만 |
|---|
| 2026.07.14 | ₩202,703 | ₩203,413 | ₩199,471 | ₩199,900 | -1.38% | 107.3만 |
|---|
| 2026.07.13 | ₩201,724 | ₩203,681 | ₩200,879 | ₩202,005 | +0.14% | 98.5만 |
|---|
| 2026.07.10 | ₩199,980 | ₩202,327 | ₩199,980 | ₩201,509 | +0.76% | 122.2만 |
|---|
| 2026.07.09 | ₩202,300 | ₩203,386 | ₩199,176 | ₩200,168 | -1.05% | 173.8만 |
|---|
| 2026.07.08 | ₩205,599 | ₩206,122 | ₩202,796 | ₩203,011 | -1.26% | 132.2만 |
|---|
| 2026.07.07 | ₩204,298 | ₩208,858 | ₩204,057 | ₩206,296 | +0.98% | 117.9만 |
|---|
| 2026.07.06 | ₩206,323 | ₩207,061 | ₩202,635 | ₩202,971 | -1.62% | 86만 |
|---|
| 2026.07.02 | ₩203,279 | ₩206,900 | ₩202,863 | ₩206,591 | +1.63% | 149.3만 |
|---|
| 2026.07.01 | ₩204,580 | ₩205,022 | ₩201,911 | ₩201,911 | -1.30% | 162.6만 |
|---|
| 2026.06.30 | ₩205,693 | ₩206,082 | ₩203,480 | ₩204,325 | -0.66% | 100만 |
|---|
| 2026.06.29 | ₩206,404 | ₩207,932 | ₩205,706 | ₩206,538 | +0.06% | 123.1만 |
|---|
| 2026.06.26 | ₩206,109 | ₩207,718 | ₩205,385 | ₩207,088 | +0.47% | 187.5만 |
|---|
| 2026.06.25 | ₩203,158 | ₩205,934 | ₩202,984 | ₩204,915 | +0.86% | 91.9만 |
|---|
| 2026.06.24 | ₩201,147 | ₩202,971 | ₩200,074 | ₩202,622 | +0.73% | 133.5만 |
|---|
| 2026.06.23 | ₩198,130 | ₩200,503 | ₩196,695 | ₩200,061 | +0.97% | 117.1만 |
|---|
| 2026.06.22 | ₩195,783 | ₩198,613 | ₩195,756 | ₩196,896 | +0.57% | 164.4만 |
|---|
| 2026.06.18 | ₩198,358 | ₩199,699 | ₩196,440 | ₩197,875 | -0.24% | 292.1만 |
|---|
| 2026.06.17 | ₩198,250 | ₩200,168 | ₩195,998 | ₩197,379 | -0.44% | 135.2만 |
|---|
| 2026.06.16 | ₩199,015 | ₩201,147 | ₩198,425 | ₩199,605 | +0.30% | 102.7만 |
|---|
| 2026.06.15 | ₩197,178 | ₩199,538 | ₩195,260 | ₩198,519 | +0.68% | 95.4만 |
|---|
| 2026.06.12 | ₩196,574 | ₩198,693 | ₩196,306 | ₩197,687 | +0.57% | 121.2만 |
|---|
| 2026.06.11 | ₩197,513 | ₩198,800 | ₩195,488 | ₩195,501 | -1.02% | 109.7만 |
|---|
| 2026.06.10 | ₩197,124 | ₩197,996 | ₩195,783 | ₩195,877 | -0.63% | 124.6만 |
|---|
| 2026.06.09 | ₩192,659 | ₩196,024 | ₩192,002 | ₩195,716 | +1.59% | 198.2만 |
|---|
| 2026.06.08 | ₩194,764 | ₩196,641 | ₩191,787 | ₩191,908 | -1.47% | 202.2만 |
|---|
| 2026.06.05 | ₩192,484 | ₩196,655 | ₩192,484 | ₩195,475 | +1.55% | 132.5만 |
|---|
| 2026.06.04 | ₩190,647 | ₩192,779 | ₩187,737 | ₩191,398 | +0.39% | 136만 |
|---|
| 2026.06.03 | ₩191,760 | ₩193,946 | ₩189,789 | ₩190,164 | -0.83% | 254만 |
|---|
| 2026.06.02 | ₩188,153 | ₩192,189 | ₩188,153 | ₩191,291 | +1.67% | 178.9만 |
|---|
| 2026.06.01 | ₩190,057 | ₩190,620 | ₩187,442 | ₩187,509 | -1.34% | 166.7만 |
|---|
| 2026.05.29 | ₩192,444 | ₩192,793 | ₩190,821 | ₩191,586 | -0.45% | 130.9만 |
|---|
| 2026.05.28 | ₩195,113 | ₩196,521 | ₩191,626 | ₩192,270 | -1.46% | 124만 |
|---|
| 2026.05.27 | ₩193,088 | ₩195,059 | ₩192,538 | ₩194,804 | +0.89% | 108.7만 |
|---|
| 2026.05.26 | ₩195,783 | ₩195,783 | ₩193,316 | ₩193,933 | -0.95% | 159만 |
|---|
| 2026.05.22 | ₩193,396 | ₩195,099 | ₩192,525 | ₩194,844 | +0.75% | 107만 |
|---|
| 2026.05.21 | ₩191,318 | ₩192,913 | ₩190,661 | ₩192,766 | +0.76% | 140.5만 |
|---|
| 2026.05.20 | ₩192,645 | ₩193,342 | ₩191,076 | ₩191,452 | -0.62% | 135.5만 |
|---|
| 2026.05.19 | ₩189,011 | ₩192,887 | ₩188,595 | ₩191,961 | +1.56% | 155.4만 |
|---|
| 2026.05.18 | ₩189,199 | ₩191,224 | ₩188,408 | ₩189,548 | +0.18% | 214만 |
|---|
| 2026.05.15 | ₩192,511 | ₩192,659 | ₩187,402 | ₩187,442 | -2.63% | 142.6만 |
|---|
| 2026.05.14 | ₩190,982 | ₩192,940 | ₩190,553 | ₩192,833 | +0.97% | 106.4만 |
|---|
| 2026.05.13 | ₩189,977 | ₩190,674 | ₩188,636 | ₩190,419 | +0.23% | 146.3만 |
|---|
| 2026.05.12 | ₩190,325 | ₩192,069 | ₩189,534 | ₩191,197 | +0.46% | 122.2만 |
|---|
| 2026.05.11 | ₩189,856 | ₩192,136 | ₩188,998 | ₩190,996 | +0.60% | 159.8만 |
|---|
| 2026.05.08 | ₩191,438 | ₩191,894 | ₩188,233 | ₩188,542 | -1.51% | 178.2만 |
|---|
| 2026.05.07 | ₩190,808 | ₩190,808 | ₩188,622 | ₩190,419 | -0.20% | 211.8만 |
|---|
| 2026.05.06 | ₩192,592 | ₩194,388 | ₩190,929 | ₩191,009 | -0.82% | 251.2만 |
|---|
| 2026.05.05 | ₩197,124 | ₩197,151 | ₩191,760 | ₩192,431 | -2.38% | 465.7만 |
|---|
| 2026.05.04 | ₩198,090 | ₩199,068 | ₩195,300 | ₩196,762 | -0.67% | 213.8만 |
|---|
| 2026.05.01 | ₩203,346 | ₩206,135 | ₩199,484 | ₩199,524 | -1.88% | 162.2만 |
|---|
| 2026.04.30 | ₩196,454 | ₩203,588 | ₩196,454 | ₩203,413 | +3.54% | 162.5만 |
|---|
| 2026.04.29 | ₩198,586 | ₩199,900 | ₩197,017 | ₩197,164 | -0.72% | 113.3만 |
|---|
| 2026.04.28 | ₩198,103 | ₩199,511 | ₩196,293 | ₩199,243 | +0.58% | 122.4만 |
|---|
| 2026.04.27 | ₩197,848 | ₩200,128 | ₩196,440 | ₩196,454 | -0.70% | 199.6만 |
|---|
| 2026.04.24 | ₩197,567 | ₩198,666 | ₩196,293 | ₩196,963 | -0.31% | 127.5만 |
|---|
| 2026.04.23 | ₩194,254 | ₩198,009 | ₩194,053 | ₩197,660 | +1.75% | 138.5만 |
|---|
| 2026.04.22 | ₩193,772 | ₩194,831 | ₩191,908 | ₩192,525 | -0.64% | 92.8만 |
|---|
| 2026.04.21 | ₩196,333 | ₩197,084 | ₩192,377 | ₩192,390 | -2.01% | 72.1만 |
|---|
| 2026.04.20 | ₩197,459 | ₩198,706 | ₩195,501 | ₩195,609 | -0.94% | 72.5만 |
|---|
| 2026.04.17 | ₩196,226 | ₩197,593 | ₩194,536 | ₩197,097 | +0.44% | 97.6만 |
|---|
| 2026.04.16 | ₩196,293 | ₩197,526 | ₩195,501 | ₩197,084 | +0.40% | 137.1만 |
|---|
| 2026.04.15 | ₩196,668 | ₩197,567 | ₩195,609 | ₩196,789 | +0.06% | 95.7만 |
|---|
| 2026.04.14 | ₩197,459 | ₩198,934 | ₩195,461 | ₩198,116 | +0.33% | 91.6만 |
|---|
| 2026.04.13 | ₩200,490 | ₩200,490 | ₩196,467 | ₩197,808 | -1.34% | 135.8만 |
|---|
| 2026.04.10 | ₩201,791 | ₩202,542 | ₩200,678 | ₩200,718 | -0.53% | 53.9만 |
|---|
| 2026.04.09 | ₩199,404 | ₩203,024 | ₩199,310 | ₩202,461 | +1.53% | 98.3만 |
|---|
| 2026.04.08 | ₩197,446 | ₩199,793 | ₩196,829 | ₩199,511 | +1.05% | 74.1만 |
|---|
| 2026.04.07 | ₩198,183 | ₩200,423 | ₩197,607 | ₩198,827 | +0.32% | 70.9만 |
|---|
| 2026.04.06 | ₩197,459 | ₩199,203 | ₩197,312 | ₩198,023 | +0.29% | 142.8만 |
|---|
| 2026.04.02 | ₩197,942 | ₩199,498 | ₩197,285 | ₩198,519 | +0.29% | 87.9만 |
|---|
| 2026.04.01 | ₩194,724 | ₩197,567 | ₩194,724 | ₩197,285 | +1.32% | 69.2만 |
|---|
| 2026.03.31 | ₩196,749 | ₩196,789 | ₩193,597 | ₩196,078 | -0.34% | 97.9만 |
|---|
| 2026.03.30 | ₩196,561 | ₩197,365 | ₩194,871 | ₩195,864 | -0.35% | 94.4만 |
|---|
| 2026.03.27 | ₩193,705 | ₩195,501 | ₩192,887 | ₩193,731 | +0.01% | 101.4만 |
|---|
| 2026.03.26 | ₩191,036 | ₩194,388 | ₩191,036 | ₩193,624 | +1.35% | 99.6만 |
|---|
| 2026.03.25 | ₩193,946 | ₩194,777 | ₩192,256 | ₩192,364 | -0.82% | 102.1만 |
|---|
| 2026.03.24 | ₩190,178 | ₩194,134 | ₩190,178 | ₩192,189 | +1.06% | 78.2만 |
|---|
| 2026.03.23 | ₩191,934 | ₩192,538 | ₩190,459 | ₩190,808 | -0.59% | 144.9만 |
|---|
| 2026.03.20 | ₩197,674 | ₩197,687 | ₩189,641 | ₩189,843 | -3.96% | 249.9만 |
|---|
| 2026.03.19 | ₩197,553 | ₩199,068 | ₩195,166 | ₩197,312 | -0.12% | 105만 |
|---|
| 2026.03.18 | ₩199,779 | ₩199,793 | ₩197,111 | ₩197,137 | -1.32% | 121.1만 |
|---|
| 2026.03.17 | ₩200,557 | ₩202,072 | ₩200,222 | ₩200,262 | -0.15% | 101.6만 |
|---|
| 2026.03.16 | ₩199,806 | ₩200,785 | ₩198,934 | ₩200,155 | +0.17% | 104.2만 |
|---|
| 2026.03.13 | ₩200,155 | ₩201,227 | ₩199,310 | ₩200,570 | +0.21% | 111.5만 |
|---|
| 2026.03.12 | ₩196,936 | ₩200,490 | ₩195,166 | ₩197,982 | +0.53% | 111.9만 |
|---|
| 2026.03.11 | ₩197,902 | ₩198,183 | ₩195,917 | ₩196,480 | -0.72% | 119.9만 |
|---|
| 2026.03.10 | ₩199,015 | ₩200,490 | ₩197,942 | ₩198,143 | -0.44% | 89.1만 |
|---|
| 2026.03.09 | ₩201,737 | ₩202,139 | ₩197,365 | ₩199,752 | -0.98% | 99만 |
|---|
| 2026.03.06 | ₩198,331 | ₩201,563 | ₩196,735 | ₩201,321 | +1.51% | 186.7만 |
|---|
| 2026.03.05 | ₩199,109 | ₩200,785 | ₩198,666 | ₩199,323 | +0.11% | 198.7만 |
|---|
| 2026.03.04 | ₩197,567 | ₩201,362 | ₩196,963 | ₩201,295 | +1.89% | 216.1만 |
|---|
| 2026.03.03 | ₩195,046 | ₩200,383 | ₩193,182 | ₩198,613 | +1.83% | 195만 |
|---|
| 2026.03.02 | ₩198,210 | ₩199,243 | ₩196,896 | ₩197,996 | -0.11% | 127.8만 |
|---|
| 2026.02.27 | ₩196,816 | ₩199,001 | ₩195,783 | ₩198,787 | +1.00% | 166.7만 |
|---|
| 2026.02.26 | ₩196,065 | ₩197,674 | ₩195,823 | ₩196,574 | +0.26% | 106.1만 |
|---|
| 2026.02.25 | ₩196,051 | ₩196,547 | ₩193,302 | ₩195,810 | -0.12% | 140.6만 |
|---|
| 2026.02.24 | ₩195,327 | ₩196,185 | ₩192,833 | ₩195,904 | +0.30% | 106.6만 |
|---|
| 2026.02.23 | ₩195,233 | ₩196,467 | ₩194,254 | ₩195,582 | +0.18% | 155만 |
|---|
| 2026.02.20 | ₩195,890 | ₩195,944 | ₩193,007 | ₩194,442 | -0.74% | 130.8만 |
|---|
| 2026.02.19 | ₩192,002 | ₩196,454 | ₩190,969 | ₩194,482 | +1.29% | 158만 |
|---|
| 2026.02.18 | ₩193,959 | ₩194,268 | ₩190,540 | ₩191,251 | -1.40% | 111.6만 |
|---|
| 2026.02.17 | ₩201,214 | ₩207,356 | ₩192,846 | ₩194,026 | -3.57% | 226.5만 |
|---|
| 2026.02.13 | ₩189,185 | ₩195,005 | ₩189,145 | ₩194,362 | +2.74% | 200.8만 |
|---|
| 2026.02.12 | ₩187,737 | ₩191,130 | ₩186,678 | ₩188,957 | +0.65% | 170.1만 |
|---|
| 2026.02.11 | ₩184,894 | ₩187,617 | ₩183,835 | ₩187,348 | +1.33% | 233.2만 |
|---|
| 2026.02.10 | ₩182,360 | ₩186,423 | ₩181,515 | ₩184,841 | +1.36% | 128.6만 |
|---|
| 2026.02.09 | ₩180,402 | ₩181,676 | ₩179,732 | ₩181,086 | +0.38% | 102.4만 |
|---|
| 2026.02.06 | ₩184,050 | ₩184,680 | ₩179,812 | ₩180,791 | -1.77% | 160.4만 |
|---|
| 2026.02.05 | ₩182,802 | ₩184,827 | ₩181,368 | ₩182,561 | -0.13% | 252.2만 |
|---|
| 2026.02.04 | ₩183,138 | ₩184,438 | ₩181,622 | ₩181,971 | -0.64% | 145.9만 |
|---|
| 2026.02.03 | ₩178,605 | ₩183,339 | ₩178,605 | ₩181,931 | +1.86% | 159.9만 |
|---|
| 2026.02.02 | ₩180,067 | ₩180,067 | ₩177,291 | ₩178,256 | -1.01% | 163만 |
|---|
| 2026.01.30 | ₩179,691 | ₩180,281 | ₩177,693 | ₩180,201 | +0.28% | 324.1만 |
|---|
| 2026.01.29 | ₩183,862 | ₩185,686 | ₩179,718 | ₩180,281 | -1.95% | 234.4만 |
|---|
| 2026.01.28 | ₩183,500 | ₩185,042 | ₩182,253 | ₩183,124 | -0.20% | 99.1만 |
|---|
| 2026.01.27 | ₩181,636 | ₩183,969 | ₩181,005 | ₩183,285 | +0.91% | 101.9만 |
|---|
| 2026.01.26 | ₩181,756 | ₩183,647 | ₩181,019 | ₩181,743 | -0.01% | 133.3만 |
|---|
| 2026.01.23 | ₩181,073 | ₩181,073 | ₩178,498 | ₩180,134 | -0.52% | 170.9만 |
|---|
| 2026.01.22 | ₩184,036 | ₩184,572 | ₩181,153 | ₩181,287 | -1.49% | 179.3만 |
|---|
| 2026.01.21 | ₩183,178 | ₩184,385 | ₩182,722 | ₩183,808 | +0.34% | 278.3만 |
|---|
| 2026.01.20 | ₩181,005 | ₩182,145 | ₩179,463 | ₩181,850 | +0.47% | 219.9만 |
|---|
| 2026.01.16 | ₩179,544 | ₩182,427 | ₩178,806 | ₩181,716 | +1.21% | 222.2만 |
|---|
| 2026.01.15 | ₩180,402 | ₩181,274 | ₩179,115 | ₩180,509 | +0.06% | 127.9만 |
|---|
| 2026.01.14 | ₩177,586 | ₩180,040 | ₩177,586 | ₩179,624 | +1.15% | 242.9만 |
|---|
| 2026.01.13 | ₩174,716 | ₩177,438 | ₩174,006 | ₩177,278 | +1.47% | 138.1만 |
|---|
| 2026.01.12 | ₩173,523 | ₩175,320 | ₩173,523 | ₩174,743 | +0.70% | 104.8만 |
|---|
| 2026.01.09 | ₩174,917 | ₩176,419 | ₩173,791 | ₩174,180 | -0.42% | 117.4만 |
|---|
| 2026.01.08 | ₩171,578 | ₩175,253 | ₩171,578 | ₩173,831 | +1.31% | 134.4만 |
|---|
| 2026.01.07 | ₩175,172 | ₩175,172 | ₩171,257 | ₩171,994 | -1.81% | 108.8만 |
|---|
| 2026.01.06 | ₩173,201 | ₩174,502 | ₩172,705 | ₩174,381 | +0.68% | 129.3만 |
|---|
| 2026.01.05 | ₩174,180 | ₩174,381 | ₩169,795 | ₩172,718 | -0.84% | 127.7만 |
|---|
| 2026.01.02 | ₩173,442 | ₩175,588 | ₩171,712 | ₩174,810 | +0.79% | 108.5만 |
|---|
| 2025.12.31 | ₩173,979 | ₩174,314 | ₩172,906 | ₩172,960 | -0.59% | 97.1만 |
|---|
| 2025.12.30 | ₩174,193 | ₩174,716 | ₩173,670 | ₩174,032 | -0.09% | 76만 |
|---|
| 2025.12.29 | ₩173,550 | ₩174,555 | ₩173,147 | ₩173,845 | +0.17% | 101.6만 |
|---|
| 2025.12.26 | ₩172,758 | ₩173,281 | ₩172,276 | ₩173,053 | +0.17% | 73.5만 |
|---|
| 2025.12.24 | ₩172,168 | ₩173,188 | ₩171,565 | ₩172,705 | +0.31% | 88.8만 |
|---|
| 2025.12.23 | ₩172,061 | ₩173,080 | ₩171,485 | ₩172,343 | +0.16% | 136.8만 |
|---|
| 2025.12.22 | ₩170,009 | ₩172,155 | ₩169,272 | ₩172,061 | +1.21% | 195.8만 |
|---|
| 2025.12.19 | ₩173,563 | ₩174,166 | ₩171,002 | ₩171,163 | -1.38% | 282.8만 |
|---|
| 2025.12.18 | ₩173,737 | ₩175,507 | ₩172,986 | ₩174,193 | +0.26% | 320.5만 |
|---|
| 2025.12.17 | ₩172,933 | ₩172,986 | ₩170,774 | ₩172,839 | -0.05% | 217.4만 |
|---|
| 2025.12.16 | ₩173,335 | ₩173,871 | ₩172,289 | ₩172,530 | -0.46% | 171.8만 |
|---|
| 2025.12.15 | ₩173,858 | ₩173,858 | ₩171,793 | ₩172,732 | -0.65% | 286.9만 |
|---|
| 2025.12.12 | ₩175,896 | ₩177,157 | ₩173,912 | ₩174,059 | -1.04% | 178만 |
|---|
| 2025.12.11 | ₩176,218 | ₩176,688 | ₩174,931 | ₩175,333 | -0.50% | 185.3만 |
|---|
| 2025.12.10 | ₩174,448 | ₩175,038 | ₩173,697 | ₩174,314 | -0.08% | 193.6만 |
|---|
| 2025.12.09 | ₩175,454 | ₩176,312 | ₩174,488 | ₩174,663 | -0.45% | 108.5만 |
|---|
| 2025.12.08 | ₩176,527 | ₩176,607 | ₩173,992 | ₩174,327 | -1.25% | 157.3만 |
|---|
| 2025.12.05 | ₩176,915 | ₩177,626 | ₩175,856 | ₩175,977 | -0.53% | 158만 |
|---|
| 2025.12.04 | ₩178,297 | ₩179,785 | ₩173,912 | ₩177,224 | -0.60% | 221만 |
|---|
| 2025.12.03 | ₩177,519 | ₩178,632 | ₩176,165 | ₩178,592 | +0.60% | 157.6만 |
|---|
| 2025.12.02 | ₩179,557 | ₩179,557 | ₩176,111 | ₩176,406 | -1.76% | 95.2만 |
|---|
| 2025.12.01 | ₩182,293 | ₩183,406 | ₩178,551 | ₩178,712 | -1.96% | 137.5만 |
|---|
| 2025.11.28 | ₩183,272 | ₩184,009 | ₩182,843 | ₩183,754 | +0.26% | 53.9만 |
|---|
| 2025.11.26 | ₩182,816 | ₩183,996 | ₩182,253 | ₩183,419 | +0.33% | 104.9만 |
|---|
| 2025.11.25 | ₩183,392 | ₩183,889 | ₩181,207 | ₩182,467 | -0.50% | 140.6만 |
|---|
| 2025.11.24 | ₩182,279 | ₩182,910 | ₩180,509 | ₩182,467 | +0.10% | 123.3만 |
|---|
| 2025.11.21 | ₩183,232 | ₩183,956 | ₩181,891 | ₩182,065 | -0.64% | 124.5만 |
|---|
| 2025.11.20 | ₩182,320 | ₩183,848 | ₩181,555 | ₩181,984 | -0.18% | 96.6만 |
|---|
| 2025.11.19 | ₩183,607 | ₩183,607 | ₩180,509 | ₩181,099 | -1.37% | 131.9만 |
|---|
| 2025.11.18 | ₩184,707 | ₩185,645 | ₩183,714 | ₩183,822 | -0.48% | 149.4만 |
|---|
| 2025.11.17 | ₩184,572 | ₩185,431 | ₩183,754 | ₩184,519 | -0.03% | 133.8만 |
|---|
| 2025.11.14 | ₩184,988 | ₩186,128 | ₩183,138 | ₩183,848 | -0.62% | 166.4만 |
|---|
| 2025.11.13 | ₩187,549 | ₩187,737 | ₩184,559 | ₩184,680 | -1.53% | 201.9만 |
|---|
| 2025.11.12 | ₩187,549 | ₩188,528 | ₩186,544 | ₩188,113 | +0.30% | 138.8만 |
|---|
| 2025.11.11 | ₩186,450 | ₩187,523 | ₩185,471 | ₩187,442 | +0.53% | 169.1만 |
|---|
| 2025.11.10 | ₩184,050 | ₩187,429 | ₩183,822 | ₩186,571 | +1.37% | 221만 |
|---|
| 2025.11.07 | ₩180,375 | ₩183,392 | ₩180,241 | ₩183,379 | +1.67% | 170.5만 |
|---|
| 2025.11.06 | ₩179,919 | ₩181,260 | ₩179,463 | ₩179,812 | -0.06% | 200.6만 |
|---|
| 2025.11.05 | ₩179,718 | ₩180,952 | ₩178,686 | ₩179,691 | -0.01% | 294.3만 |
|---|
| 2025.11.04 | ₩180,724 | ₩181,073 | ₩178,109 | ₩178,940 | -0.99% | 235.4만 |
|---|
| 2025.11.03 | ₩180,885 | ₩181,233 | ₩177,546 | ₩179,517 | -0.76% | 163.9만 |
|---|
| 2025.10.31 | ₩183,164 | ₩183,164 | ₩180,804 | ₩181,756 | -0.77% | 240.2만 |
|---|
| 2025.10.30 | ₩187,509 | ₩189,708 | ₩184,827 | ₩185,136 | -1.27% | 197.6만 |
|---|
| 2025.10.29 | ₩186,651 | ₩187,737 | ₩185,404 | ₩186,208 | -0.24% | 117.6만 |
|---|
| 2025.10.28 | ₩190,044 | ₩190,406 | ₩187,026 | ₩187,254 | -1.47% | 93.9만 |
|---|
| 2025.10.27 | ₩190,942 | ₩190,942 | ₩188,207 | ₩189,923 | -0.53% | 93.4만 |
|---|
| 2025.10.24 | ₩190,298 | ₩190,996 | ₩189,440 | ₩190,205 | -0.05% | 66.7만 |
|---|
| 2025.10.23 | ₩192,323 | ₩192,323 | ₩189,507 | ₩189,802 | -1.31% | 64.8만 |
|---|
| 2025.10.22 | ₩190,915 | ₩192,109 | ₩189,682 | ₩191,344 | +0.22% | 79.8만 |
|---|
| 2025.10.21 | ₩192,659 | ₩192,659 | ₩190,258 | ₩190,781 | -0.97% | 83.9만 |
|---|
| 2025.10.20 | ₩191,505 | ₩192,739 | ₩190,889 | ₩192,189 | +0.36% | 93.1만 |
|---|
| 2025.10.17 | ₩190,339 | ₩190,701 | ₩188,931 | ₩190,352 | +0.01% | 70만 |
|---|
| 2025.10.16 | ₩191,344 | ₩192,565 | ₩189,494 | ₩189,749 | -0.83% | 78.4만 |
|---|
| 2025.10.15 | ₩190,352 | ₩191,921 | ₩189,655 | ₩191,036 | +0.36% | 83.3만 |
|---|
| 2025.10.14 | ₩187,952 | ₩191,049 | ₩187,952 | ₩189,950 | +1.06% | 107.1만 |
|---|
| 2025.10.13 | ₩187,617 | ₩189,118 | ₩187,214 | ₩187,831 | +0.11% | 72.7만 |
|---|
| 2025.10.10 | ₩188,797 | ₩191,090 | ₩188,086 | ₩188,341 | -0.24% | 101.7만 |
|---|
| 2025.10.09 | ₩190,982 | ₩190,996 | ₩187,576 | ₩187,831 | -1.65% | 90.1만 |
|---|
| 2025.10.08 | ₩191,666 | ₩191,707 | ₩189,320 | ₩189,856 | -0.94% | 118.2만 |
|---|
| 2025.10.07 | ₩190,902 | ₩192,820 | ₩189,816 | ₩190,969 | +0.04% | 105.8만 |
|---|
| 2025.10.06 | ₩188,126 | ₩190,969 | ₩188,126 | ₩190,097 | +1.05% | 93만 |
|---|
| 2025.10.03 | ₩185,712 | ₩188,998 | ₩185,712 | ₩187,751 | +1.10% | 172.2만 |
|---|
| 2025.10.02 | ₩187,268 | ₩187,281 | ₩185,913 | ₩186,772 | -0.26% | 90.7만 |
|---|
| 2025.10.01 | ₩189,454 | ₩190,366 | ₩187,871 | ₩187,952 | -0.79% | 90.3만 |
|---|
| 2025.09.30 | ₩189,065 | ₩190,151 | ₩188,408 | ₩189,655 | +0.31% | 80.6만 |
|---|
| 2025.09.29 | ₩186,946 | ₩189,507 | ₩186,222 | ₩188,904 | +1.05% | 96.1만 |
|---|
| 2025.09.26 | ₩185,431 | ₩187,000 | ₩185,390 | ₩186,812 | +0.74% | 96.4만 |
|---|
| 2025.09.25 | ₩186,852 | ₩187,523 | ₩183,848 | ₩184,599 | -1.21% | 96.3만 |
|---|
| 2025.09.24 | ₩185,055 | ₩186,289 | ₩184,774 | ₩186,074 | +0.55% | 71만 |
|---|
| 2025.09.23 | ₩182,118 | ₩185,055 | ₩182,065 | ₩185,015 | +1.59% | 92.4만 |
|---|
| 2025.09.22 | ₩182,360 | ₩183,178 | ₩181,743 | ₩182,561 | +0.11% | 89.9만 |
|---|
| 2025.09.19 | ₩182,226 | ₩182,950 | ₩180,630 | ₩181,931 | -0.16% | 171.2만 |
|---|
| 2025.09.18 | ₩179,691 | ₩182,588 | ₩179,691 | ₩181,180 | +0.83% | 215.6만 |
|---|
| 2025.09.17 | ₩180,724 | ₩182,574 | ₩180,348 | ₩181,180 | +0.25% | 113.1만 |
|---|
| 2025.09.16 | ₩182,065 | ₩182,910 | ₩179,664 | ₩179,664 | -1.32% | 99.8만 |
|---|
| 2025.09.15 | ₩182,159 | ₩183,339 | ₩182,051 | ₩182,977 | +0.45% | 94.3만 |
|---|
| 2025.09.12 | ₩183,004 | ₩184,103 | ₩182,346 | ₩183,500 | +0.27% | 94만 |
|---|
| 2025.09.11 | ₩181,971 | ₩183,674 | ₩181,502 | ₩183,392 | +0.78% | 87만 |
|---|
| 2025.09.10 | ₩181,166 | ₩182,548 | ₩180,509 | ₩181,891 | +0.40% | 93.3만 |
|---|
| 2025.09.09 | ₩180,187 | ₩182,199 | ₩180,187 | ₩181,180 | +0.55% | 63.4만 |
|---|
| 2025.09.08 | ₩182,548 | ₩182,883 | ₩179,852 | ₩180,684 | -1.02% | 103.6만 |
|---|
| 2025.09.05 | ₩183,714 | ₩183,982 | ₩182,172 | ₩183,178 | -0.29% | 97.6만 |
|---|
| 2025.09.04 | ₩183,044 | ₩183,513 | ₩181,596 | ₩182,923 | -0.07% | 109만 |
|---|
| 2025.09.03 | ₩181,247 | ₩182,226 | ₩180,710 | ₩181,689 | +0.24% | 86.9만 |
|---|
| 2025.09.02 | ₩182,360 | ₩182,950 | ₩181,207 | ₩181,904 | -0.25% | 90만 |
|---|
| 2025.08.29 | ₩183,205 | ₩184,050 | ₩182,950 | ₩183,245 | +0.02% | 95.2만 |
|---|
| 2025.08.28 | ₩185,377 | ₩185,551 | ₩182,923 | ₩183,044 | -1.26% | 88.9만 |
|---|