시장 데이터를 불러오는 중
전체 종목
DTE 에너지 후순위 채권 시리즈 E 4.375% 만기 2081년 과거 주가
DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures · DTG · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures · DTG · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,129 | ₩20,223 | ₩19,915 | ₩20,049 | -0.40% | 4.2만 |
| 2026.10.08 | ₩20,197 | ₩20,378 | ₩20,049 | ₩20,170 | -0.13% | 4.6만 |
| 2026.10.07 | ₩20,223 | ₩20,317 | ₩19,915 | ₩20,317 | +0.46% | 4.6만 |
| 2026.10.06 | ₩20,652 | ₩20,652 | ₩20,371 | ₩20,384 | -1.30% | 1.1만 |
| 2026.10.05 | ₩20,518 | ₩20,787 | ₩20,304 | ₩20,666 | +0.72% | 3.2만 |
| 2026.10.02 | ₩20,894 | ₩21,055 | ₩20,599 | ₩20,674 | -1.05% | 2.1만 |
| 2026.10.01 | ₩20,304 | ₩20,921 | ₩19,794 | ₩20,894 | +2.91% | 3.5만 |
| 2026.09.30 | ₩20,250 | ₩20,465 | ₩19,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,438 |
| +0.93% |
| 4.9만 |
| 2026.09.29 | ₩20,478 | ₩20,532 | ₩20,120 | ₩20,210 | -1.31% | 2만 |
|---|
| 2026.09.28 | ₩20,585 | ₩21,243 | ₩20,317 | ₩20,526 | -0.29% | 2.5만 |
|---|
| 2026.09.25 | ₩20,800 | ₩21,095 | ₩20,538 | ₩20,599 | -0.97% | 1.8만 |
|---|
| 2026.09.24 | ₩20,773 | ₩21,263 | ₩20,760 | ₩20,773 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩21,108 | ₩21,353 | ₩20,854 | ₩20,934 | -0.83% | 2.2만 |
|---|
| 2026.09.22 | ₩21,269 | ₩21,457 | ₩21,122 | ₩21,269 | 0.00% | 2.7만 |
|---|
| 2026.09.21 | ₩21,605 | ₩21,819 | ₩21,217 | ₩21,283 | -1.49% | 2.1만 |
|---|
| 2026.09.18 | ₩21,725 | ₩21,725 | ₩20,989 | ₩21,383 | -1.57% | 4.5만 |
|---|
| 2026.09.17 | ₩21,752 | ₩21,859 | ₩21,509 | ₩21,672 | -0.37% | 4만 |
|---|
| 2026.09.16 | ₩21,189 | ₩21,792 | ₩20,988 | ₩21,792 | +2.85% | 4만 |
|---|
| 2026.09.15 | ₩21,229 | ₩21,591 | ₩20,787 | ₩21,243 | +0.06% | 7만 |
|---|
| 2026.09.14 | ₩20,961 | ₩21,524 | ₩20,961 | ₩21,377 | +1.98% | 5만 |
|---|
| 2026.09.11 | ₩20,961 | ₩21,390 | ₩20,921 | ₩21,135 | +0.83% | 5만 |
|---|
| 2026.09.10 | ₩21,001 | ₩21,605 | ₩20,720 | ₩20,921 | -0.38% | 3.6만 |
|---|
| 2026.09.09 | ₩20,800 | ₩21,524 | ₩20,746 | ₩21,082 | +1.35% | 4.8만 |
|---|
| 2026.09.08 | ₩21,028 | ₩21,216 | ₩20,800 | ₩20,860 | -0.80% | 5.8만 |
|---|
| 2026.09.04 | ₩21,015 | ₩21,243 | ₩20,921 | ₩21,095 | +0.38% | 1.2만 |
|---|
| 2026.09.03 | ₩21,001 | ₩21,283 | ₩21,001 | ₩21,115 | +0.54% | 1.8만 |
|---|
| 2026.09.02 | ₩21,122 | ₩21,149 | ₩20,894 | ₩21,088 | -0.16% | 2.3만 |
|---|
| 2026.09.01 | ₩21,417 | ₩21,551 | ₩21,015 | ₩21,129 | -1.35% | 2만 |
|---|
| 2026.08.31 | ₩21,122 | ₩21,432 | ₩21,122 | ₩21,417 | +1.40% | 3.9만 |
|---|
| 2026.08.28 | ₩21,457 | ₩21,551 | ₩21,189 | ₩21,269 | -0.88% | 1.7만 |
|---|
| 2026.08.27 | ₩21,377 | ₩21,377 | ₩21,296 | ₩21,350 | -0.13% | 1.4만 |
|---|
| 2026.08.26 | ₩21,202 | ₩21,417 | ₩21,202 | ₩21,256 | +0.25% | 1.7만 |
|---|
| 2026.08.25 | ₩21,202 | ₩21,348 | ₩21,106 | ₩21,343 | +0.66% | 2.1만 |
|---|
| 2026.08.24 | ₩21,041 | ₩21,122 | ₩21,041 | ₩21,068 | +0.13% | 2.4만 |
|---|
| 2026.08.21 | ₩21,202 | ₩21,216 | ₩20,854 | ₩21,015 | -0.89% | 4.5만 |
|---|
| 2026.08.20 | ₩21,390 | ₩21,403 | ₩21,202 | ₩21,336 | -0.25% | 4만 |
|---|
| 2026.08.19 | ₩21,457 | ₩21,511 | ₩21,323 | ₩21,484 | +0.13% | 4.3만 |
|---|
| 2026.08.18 | ₩21,497 | ₩21,689 | ₩21,162 | ₩21,350 | -0.69% | 2만 |
|---|
| 2026.08.17 | ₩21,806 | ₩21,806 | ₩21,511 | ₩21,511 | -1.35% | 1.5만 |
|---|
| 2026.08.14 | ₩22,047 | ₩22,128 | ₩21,994 | ₩22,022 | -0.12% | 9.5천 |
|---|
| 2026.08.13 | ₩22,061 | ₩22,180 | ₩22,061 | ₩22,087 | +0.12% | 1.1만 |
|---|
| 2026.08.12 | ₩22,222 | ₩22,232 | ₩21,994 | ₩21,994 | -1.03% | 2.6만 |
|---|
| 2026.08.11 | ₩22,020 | ₩22,195 | ₩21,953 | ₩22,181 | +0.73% | 1만 |
|---|
| 2026.08.10 | ₩22,189 | ₩22,189 | ₩22,061 | ₩22,141 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩22,356 | ₩22,409 | ₩22,222 | ₩22,235 | -0.54% | 1.7만 |
|---|
| 2026.08.06 | ₩22,356 | ₩22,409 | ₩22,208 | ₩22,208 | -0.66% | 3.1만 |
|---|
| 2026.08.05 | ₩22,409 | ₩22,530 | ₩22,396 | ₩22,436 | +0.12% | 2.4만 |
|---|
| 2026.08.04 | ₩22,597 | ₩22,597 | ₩22,450 | ₩22,490 | -0.47% | 1만 |
|---|
| 2026.08.03 | ₩22,557 | ₩22,597 | ₩22,409 | ₩22,423 | -0.59% | 5.2만 |
|---|
| 2026.07.31 | ₩22,503 | ₩22,610 | ₩22,503 | ₩22,517 | +0.06% | 3.9만 |
|---|
| 2026.07.30 | ₩22,356 | ₩22,530 | ₩22,356 | ₩22,509 | +0.68% | 2.5만 |
|---|
| 2026.07.29 | ₩22,289 | ₩22,451 | ₩22,289 | ₩22,436 | +0.66% | 2.1만 |
|---|
| 2026.07.28 | ₩22,289 | ₩22,543 | ₩22,289 | ₩22,476 | +0.84% | 2.5만 |
|---|
| 2026.07.27 | ₩22,409 | ₩22,409 | ₩22,262 | ₩22,289 | -0.54% | 1.5만 |
|---|
| 2026.07.24 | ₩22,289 | ₩22,302 | ₩22,195 | ₩22,195 | -0.42% | 1.3만 |
|---|
| 2026.07.23 | ₩22,235 | ₩22,496 | ₩22,195 | ₩22,195 | -0.18% | 1.5만 |
|---|
| 2026.07.22 | ₩22,463 | ₩22,496 | ₩22,356 | ₩22,416 | -0.21% | 1.5만 |
|---|
| 2026.07.21 | ₩22,570 | ₩22,610 | ₩22,490 | ₩22,490 | -0.36% | 1.6만 |
|---|
| 2026.07.20 | ₩22,530 | ₩22,624 | ₩22,503 | ₩22,624 | +0.42% | 1.8만 |
|---|
| 2026.07.17 | ₩22,490 | ₩22,610 | ₩22,463 | ₩22,584 | +0.42% | 6.7천 |
|---|
| 2026.07.16 | ₩22,463 | ₩22,610 | ₩22,396 | ₩22,597 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩22,476 | ₩22,624 | ₩22,329 | ₩22,624 | +0.66% | 3.4만 |
|---|
| 2026.07.14 | ₩22,396 | ₩22,530 | ₩22,369 | ₩22,463 | +0.30% | 2.3만 |
|---|
| 2026.07.13 | ₩22,476 | ₩22,530 | ₩22,329 | ₩22,423 | -0.24% | 4.7만 |
|---|
| 2026.07.10 | ₩22,557 | ₩22,604 | ₩22,476 | ₩22,503 | -0.24% | 1.8만 |
|---|
| 2026.07.09 | ₩22,597 | ₩22,664 | ₩22,530 | ₩22,570 | -0.12% | 1.5만 |
|---|
| 2026.07.08 | ₩22,731 | ₩22,731 | ₩22,570 | ₩22,597 | -0.59% | 7.3만 |
|---|
| 2026.07.07 | ₩22,832 | ₩22,832 | ₩22,731 | ₩22,758 | -0.32% | 1.6만 |
|---|
| 2026.07.06 | ₩22,798 | ₩22,919 | ₩22,771 | ₩22,812 | +0.06% | 2.4만 |
|---|
| 2026.07.02 | ₩22,798 | ₩22,932 | ₩22,758 | ₩22,779 | -0.08% | 1.2만 |
|---|
| 2026.07.01 | ₩22,798 | ₩23,066 | ₩22,753 | ₩22,859 | +0.26% | 1.5만 |
|---|
| 2026.06.30 | ₩22,745 | ₩23,147 | ₩22,718 | ₩22,825 | +0.35% | 33.7만 |
|---|
| 2026.06.29 | ₩22,745 | ₩22,959 | ₩22,684 | ₩22,852 | +0.47% | 2.9만 |
|---|
| 2026.06.26 | ₩22,771 | ₩22,919 | ₩22,745 | ₩22,745 | -0.12% | 2.9만 |
|---|
| 2026.06.25 | ₩22,892 | ₩22,892 | ₩22,751 | ₩22,825 | -0.29% | 5.9만 |
|---|
| 2026.06.24 | ₩22,718 | ₩22,865 | ₩22,718 | ₩22,825 | +0.47% | 9.7만 |
|---|
| 2026.06.23 | ₩22,624 | ₩22,708 | ₩22,570 | ₩22,691 | +0.30% | 7.7만 |
|---|
| 2026.06.22 | ₩22,664 | ₩22,745 | ₩22,597 | ₩22,718 | +0.24% | 13.6만 |
|---|
| 2026.06.18 | ₩22,718 | ₩22,798 | ₩22,664 | ₩22,691 | -0.12% | 3.8만 |
|---|
| 2026.06.17 | ₩22,677 | ₩22,865 | ₩22,677 | ₩22,691 | +0.06% | 5.2만 |
|---|
| 2026.06.16 | ₩22,698 | ₩22,749 | ₩22,664 | ₩22,691 | -0.03% | 1.1만 |
|---|
| 2026.06.15 | ₩22,570 | ₩22,718 | ₩22,570 | ₩22,718 | +0.65% | 8천 |
|---|
| 2026.06.12 | ₩22,530 | ₩22,704 | ₩22,503 | ₩22,570 | +0.18% | 1.4만 |
|---|
| 2026.06.11 | ₩22,503 | ₩22,651 | ₩22,503 | ₩22,530 | +0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩22,450 | ₩22,577 | ₩22,436 | ₩22,530 | +0.36% | 1.4만 |
|---|
| 2026.06.09 | ₩22,476 | ₩22,570 | ₩22,356 | ₩22,530 | +0.24% | 7.6만 |
|---|
| 2026.06.08 | ₩22,450 | ₩22,530 | ₩22,342 | ₩22,476 | +0.12% | 2.7만 |
|---|
| 2026.06.05 | ₩22,396 | ₩22,490 | ₩22,329 | ₩22,490 | +0.42% | 10.9만 |
|---|
| 2026.06.04 | ₩22,423 | ₩22,511 | ₩22,409 | ₩22,490 | +0.30% | 1.9만 |
|---|
| 2026.06.03 | ₩22,476 | ₩22,610 | ₩22,396 | ₩22,450 | -0.12% | 1.9만 |
|---|
| 2026.06.02 | ₩22,610 | ₩22,631 | ₩22,517 | ₩22,597 | -0.06% | 10.5만 |
|---|
| 2026.06.01 | ₩22,557 | ₩22,637 | ₩22,557 | ₩22,610 | +0.24% | 8.1만 |
|---|
| 2026.05.29 | ₩22,570 | ₩22,673 | ₩22,570 | ₩22,637 | +0.30% | 8.4만 |
|---|
| 2026.05.28 | ₩22,597 | ₩22,610 | ₩22,474 | ₩22,584 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩22,517 | ₩22,557 | ₩22,382 | ₩22,557 | +0.18% | 5만 |
|---|
| 2026.05.26 | ₩22,584 | ₩22,597 | ₩22,396 | ₩22,557 | -0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩22,450 | ₩22,454 | ₩22,342 | ₩22,369 | -0.36% | 2.4만 |
|---|
| 2026.05.21 | ₩22,423 | ₩22,470 | ₩22,365 | ₩22,450 | +0.12% | 9.1만 |
|---|
| 2026.05.20 | ₩22,369 | ₩22,517 | ₩22,275 | ₩22,517 | +0.66% | 1.3만 |
|---|
| 2026.05.19 | ₩22,423 | ₩22,463 | ₩22,342 | ₩22,342 | -0.36% | 5.3만 |
|---|
| 2026.05.18 | ₩22,470 | ₩22,517 | ₩22,409 | ₩22,490 | +0.09% | 14.8만 |
|---|
| 2026.05.15 | ₩22,503 | ₩22,530 | ₩22,389 | ₩22,463 | -0.18% | 3.1만 |
|---|
| 2026.05.14 | ₩22,999 | ₩23,040 | ₩22,986 | ₩22,986 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩23,040 | ₩23,107 | ₩22,959 | ₩22,999 | -0.17% | 5.7만 |
|---|
| 2026.05.12 | ₩23,107 | ₩23,107 | ₩23,026 | ₩23,093 | -0.06% | 6.9천 |
|---|
| 2026.05.11 | ₩23,120 | ₩23,120 | ₩23,018 | ₩23,107 | -0.06% | 1만 |
|---|
| 2026.05.08 | ₩23,040 | ₩23,120 | ₩23,040 | ₩23,120 | +0.35% | 1.8만 |
|---|
| 2026.05.07 | ₩23,066 | ₩23,120 | ₩22,999 | ₩23,026 | -0.17% | 1.7만 |
|---|
| 2026.05.06 | ₩23,026 | ₩23,120 | ₩23,026 | ₩23,093 | +0.29% | 9.5천 |
|---|
| 2026.05.05 | ₩23,040 | ₩23,120 | ₩22,999 | ₩23,060 | +0.09% | 1.3만 |
|---|
| 2026.05.04 | ₩23,013 | ₩23,040 | ₩22,999 | ₩23,013 | 0.00% | 3만 |
|---|
| 2026.05.01 | ₩23,120 | ₩23,120 | ₩22,999 | ₩23,053 | -0.29% | 5.9천 |
|---|
| 2026.04.30 | ₩23,040 | ₩23,131 | ₩22,959 | ₩23,040 | 0.00% | 1.9만 |
|---|
| 2026.04.29 | ₩22,999 | ₩23,093 | ₩22,936 | ₩22,999 | 0.00% | 3.9만 |
|---|
| 2026.04.28 | ₩22,973 | ₩23,073 | ₩22,946 | ₩22,999 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩23,187 | ₩23,187 | ₩22,973 | ₩23,026 | -0.69% | 2.4만 |
|---|
| 2026.04.24 | ₩23,147 | ₩23,201 | ₩22,999 | ₩23,093 | -0.23% | 1.5만 |
|---|
| 2026.04.23 | ₩22,932 | ₩23,180 | ₩22,932 | ₩23,066 | +0.58% | 1.8만 |
|---|
| 2026.04.22 | ₩23,053 | ₩23,066 | ₩22,909 | ₩23,026 | -0.12% | 3.2만 |
|---|
| 2026.04.21 | ₩23,093 | ₩23,093 | ₩22,905 | ₩22,959 | -0.58% | 1.8만 |
|---|
| 2026.04.20 | ₩22,986 | ₩23,133 | ₩22,986 | ₩23,040 | +0.23% | 1.6만 |
|---|
| 2026.04.17 | ₩23,040 | ₩23,180 | ₩22,999 | ₩23,080 | +0.17% | 8.4천 |
|---|
| 2026.04.16 | ₩23,066 | ₩23,080 | ₩22,946 | ₩22,986 | -0.35% | 10.4만 |
|---|
| 2026.04.15 | ₩23,013 | ₩23,053 | ₩22,932 | ₩22,999 | -0.06% | 1.1만 |
|---|
| 2026.04.14 | ₩22,852 | ₩22,999 | ₩22,852 | ₩22,999 | +0.65% | 4.1만 |
|---|
| 2026.04.13 | ₩22,691 | ₩22,825 | ₩22,651 | ₩22,812 | +0.53% | 2.6만 |
|---|
| 2026.04.10 | ₩22,677 | ₩22,745 | ₩22,517 | ₩22,718 | +0.18% | 5.5만 |
|---|
| 2026.04.09 | ₩22,570 | ₩22,677 | ₩22,463 | ₩22,597 | +0.12% | 2.5만 |
|---|
| 2026.04.08 | ₩22,503 | ₩22,610 | ₩22,503 | ₩22,570 | +0.30% | 10.4만 |
|---|
| 2026.04.07 | ₩22,168 | ₩22,262 | ₩22,007 | ₩22,262 | +0.42% | 3.1만 |
|---|
| 2026.04.06 | ₩22,208 | ₩22,289 | ₩22,181 | ₩22,235 | +0.12% | 3.7만 |
|---|
| 2026.04.02 | ₩22,061 | ₩22,255 | ₩21,990 | ₩22,208 | +0.67% | 2만 |
|---|
| 2026.04.01 | ₩22,114 | ₩22,329 | ₩22,114 | ₩22,195 | +0.36% | 3.9만 |
|---|
| 2026.03.31 | ₩22,208 | ₩22,275 | ₩22,061 | ₩22,061 | -0.66% | 10.7만 |
|---|
| 2026.03.30 | ₩22,302 | ₩22,443 | ₩22,195 | ₩22,208 | -0.42% | 1.8만 |
|---|
| 2026.03.27 | ₩22,463 | ₩22,463 | ₩22,302 | ₩22,302 | -0.72% | 4.6만 |
|---|
| 2026.03.26 | ₩22,570 | ₩22,704 | ₩22,476 | ₩22,530 | -0.18% | 2.6만 |
|---|
| 2026.03.25 | ₩22,677 | ₩22,738 | ₩22,545 | ₩22,624 | -0.24% | 1만 |
|---|
| 2026.03.24 | ₩22,517 | ₩22,637 | ₩22,517 | ₩22,584 | +0.30% | 8.8천 |
|---|
| 2026.03.23 | ₩22,610 | ₩22,644 | ₩22,445 | ₩22,637 | +0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩22,664 | ₩22,664 | ₩22,289 | ₩22,409 | -1.12% | 2.9만 |
|---|
| 2026.03.19 | ₩22,597 | ₩22,771 | ₩22,597 | ₩22,610 | +0.06% | 2만 |
|---|
| 2026.03.18 | ₩22,745 | ₩22,838 | ₩22,718 | ₩22,718 | -0.12% | 6.3만 |
|---|
| 2026.03.17 | ₩22,758 | ₩22,865 | ₩22,718 | ₩22,838 | +0.35% | 3.8만 |
|---|
| 2026.03.16 | ₩22,812 | ₩22,977 | ₩22,718 | ₩22,718 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩22,959 | ₩23,026 | ₩22,758 | ₩22,758 | -0.88% | 1.7만 |
|---|
| 2026.03.12 | ₩22,999 | ₩23,053 | ₩22,932 | ₩22,959 | -0.17% | 10.1만 |
|---|
| 2026.03.11 | ₩22,986 | ₩23,080 | ₩22,986 | ₩23,013 | +0.12% | 4.1만 |
|---|
| 2026.03.10 | ₩22,905 | ₩23,093 | ₩22,905 | ₩23,040 | +0.59% | 8.2천 |
|---|
| 2026.03.09 | ₩22,999 | ₩23,187 | ₩22,812 | ₩22,999 | 0.00% | 3.2만 |
|---|
| 2026.03.06 | ₩23,053 | ₩23,229 | ₩23,053 | ₩23,080 | +0.12% | 1.4만 |
|---|
| 2026.03.05 | ₩23,343 | ₩23,388 | ₩23,229 | ₩23,268 | -0.32% | 2.6만 |
|---|
| 2026.03.04 | ₩23,281 | ₩23,415 | ₩23,268 | ₩23,402 | +0.52% | 6.7천 |
|---|
| 2026.03.03 | ₩23,174 | ₩23,335 | ₩23,133 | ₩23,308 | +0.58% | 2.5만 |
|---|
| 2026.03.02 | ₩23,201 | ₩23,469 | ₩23,147 | ₩23,375 | +0.75% | 2.2만 |
|---|
| 2026.02.27 | ₩23,281 | ₩23,321 | ₩23,053 | ₩23,201 | -0.35% | 10.9만 |
|---|
| 2026.02.26 | ₩23,361 | ₩23,415 | ₩23,281 | ₩23,348 | -0.06% | 8.7천 |
|---|
| 2026.02.25 | ₩23,348 | ₩23,388 | ₩23,281 | ₩23,361 | +0.06% | 1.4만 |
|---|
| 2026.02.24 | ₩23,281 | ₩23,375 | ₩23,281 | ₩23,321 | +0.17% | 1.3만 |
|---|
| 2026.02.23 | ₩23,361 | ₩23,455 | ₩23,281 | ₩23,348 | -0.06% | 1.3만 |
|---|
| 2026.02.20 | ₩23,375 | ₩23,469 | ₩23,349 | ₩23,388 | +0.06% | 2.3만 |
|---|
| 2026.02.19 | ₩23,415 | ₩23,482 | ₩23,335 | ₩23,402 | -0.06% | 2.2만 |
|---|
| 2026.02.18 | ₩23,509 | ₩23,630 | ₩23,402 | ₩23,482 | -0.11% | 3.2만 |
|---|
| 2026.02.17 | ₩23,402 | ₩23,522 | ₩23,321 | ₩23,509 | +0.46% | 1.6만 |
|---|
| 2026.02.13 | ₩23,361 | ₩23,402 | ₩23,133 | ₩23,321 | -0.17% | 1.5만 |
|---|
| 2026.02.12 | ₩23,630 | ₩23,710 | ₩23,536 | ₩23,656 | +0.11% | 1.2만 |
|---|
| 2026.02.11 | ₩23,616 | ₩23,683 | ₩23,616 | ₩23,683 | +0.28% | 1.6만 |
|---|
| 2026.02.10 | ₩23,522 | ₩23,710 | ₩23,509 | ₩23,616 | +0.40% | 2만 |
|---|
| 2026.02.09 | ₩23,522 | ₩23,563 | ₩23,455 | ₩23,536 | +0.06% | 3만 |
|---|
| 2026.02.06 | ₩23,469 | ₩23,589 | ₩23,415 | ₩23,455 | -0.06% | 1.6만 |
|---|
| 2026.02.05 | ₩23,428 | ₩23,616 | ₩23,302 | ₩23,415 | -0.06% | 3만 |
|---|
| 2026.02.04 | ₩23,683 | ₩23,683 | ₩23,402 | ₩23,536 | -0.62% | 1.7만 |
|---|
| 2026.02.03 | ₩23,791 | ₩23,791 | ₩23,442 | ₩23,576 | -0.90% | 1.6만 |
|---|
| 2026.02.02 | ₩23,804 | ₩23,871 | ₩23,697 | ₩23,737 | -0.28% | 1만 |
|---|
| 2026.01.30 | ₩23,817 | ₩23,817 | ₩23,690 | ₩23,804 | -0.06% | 1.9만 |
|---|
| 2026.01.29 | ₩23,791 | ₩23,905 | ₩23,710 | ₩23,777 | -0.06% | 1.7만 |
|---|
| 2026.01.28 | ₩23,884 | ₩23,884 | ₩23,737 | ₩23,791 | -0.39% | 7.8천 |
|---|
| 2026.01.27 | ₩23,844 | ₩23,938 | ₩23,844 | ₩23,911 | +0.28% | 5.7천 |
|---|
| 2026.01.26 | ₩23,952 | ₩23,978 | ₩23,884 | ₩23,884 | -0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩23,898 | ₩23,954 | ₩23,804 | ₩23,898 | 0.00% | 3.3만 |
|---|
| 2026.01.22 | ₩23,777 | ₩23,911 | ₩23,579 | ₩23,898 | +0.51% | 2.8만 |
|---|
| 2026.01.21 | ₩23,509 | ₩23,710 | ₩23,492 | ₩23,710 | +0.86% | 1.2만 |
|---|
| 2026.01.20 | ₩23,536 | ₩23,670 | ₩23,428 | ₩23,563 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,777 | ₩23,777 | ₩23,589 | ₩23,643 | -0.56% | 2.5만 |
|---|
| 2026.01.15 | ₩23,643 | ₩23,817 | ₩23,643 | ₩23,737 | +0.40% | 2.3만 |
|---|
| 2026.01.14 | ₩23,455 | ₩23,630 | ₩23,455 | ₩23,630 | +0.74% | 1.3만 |
|---|
| 2026.01.13 | ₩23,442 | ₩23,603 | ₩23,361 | ₩23,536 | +0.40% | 3.1만 |
|---|
| 2026.01.12 | ₩23,442 | ₩23,496 | ₩23,361 | ₩23,482 | +0.17% | 2.2만 |
|---|
| 2026.01.09 | ₩23,522 | ₩23,537 | ₩23,388 | ₩23,469 | -0.23% | 2만 |
|---|
| 2026.01.08 | ₩23,321 | ₩23,522 | ₩23,201 | ₩23,509 | +0.81% | 4.4만 |
|---|
| 2026.01.07 | ₩23,321 | ₩23,375 | ₩23,241 | ₩23,321 | 0.00% | 4.1만 |
|---|
| 2026.01.06 | ₩23,388 | ₩23,388 | ₩23,174 | ₩23,281 | -0.46% | 3.7만 |
|---|
| 2026.01.05 | ₩23,361 | ₩23,536 | ₩23,321 | ₩23,402 | +0.17% | 5만 |
|---|
| 2026.01.02 | ₩23,120 | ₩23,321 | ₩23,093 | ₩23,308 | +0.81% | 2.6만 |
|---|
| 2025.12.31 | ₩22,932 | ₩23,066 | ₩22,919 | ₩23,026 | +0.41% | 5.3만 |
|---|
| 2025.12.30 | ₩22,932 | ₩23,066 | ₩22,852 | ₩22,999 | +0.29% | 4.3만 |
|---|
| 2025.12.29 | ₩23,066 | ₩23,093 | ₩22,852 | ₩22,932 | -0.58% | 7.8만 |
|---|
| 2025.12.26 | ₩23,160 | ₩23,201 | ₩23,066 | ₩23,120 | -0.17% | 2.1만 |
|---|
| 2025.12.24 | ₩23,040 | ₩23,174 | ₩23,040 | ₩23,133 | +0.41% | 1.4만 |
|---|
| 2025.12.23 | ₩23,133 | ₩23,180 | ₩23,040 | ₩23,066 | -0.29% | 4.1만 |
|---|
| 2025.12.22 | ₩23,241 | ₩23,268 | ₩23,147 | ₩23,201 | -0.17% | 3.7만 |
|---|
| 2025.12.19 | ₩23,187 | ₩23,254 | ₩23,107 | ₩23,174 | -0.06% | 2.8만 |
|---|
| 2025.12.18 | ₩23,147 | ₩23,294 | ₩23,147 | ₩23,187 | +0.17% | 3.5만 |
|---|
| 2025.12.17 | ₩23,187 | ₩23,261 | ₩23,080 | ₩23,093 | -0.40% | 5.4만 |
|---|
| 2025.12.16 | ₩23,201 | ₩23,281 | ₩23,120 | ₩23,268 | +0.29% | 2.6만 |
|---|
| 2025.12.15 | ₩23,093 | ₩23,402 | ₩23,066 | ₩23,174 | +0.35% | 7.2만 |
|---|
| 2025.12.12 | ₩23,147 | ₩23,241 | ₩23,040 | ₩23,093 | -0.23% | 4.1만 |
|---|
| 2025.12.11 | ₩23,040 | ₩23,254 | ₩23,040 | ₩23,241 | +0.87% | 4.3만 |
|---|
| 2025.12.10 | ₩22,932 | ₩23,093 | ₩22,892 | ₩23,040 | +0.47% | 5.1만 |
|---|
| 2025.12.09 | ₩23,040 | ₩23,192 | ₩22,919 | ₩22,946 | -0.41% | 5.1만 |
|---|
| 2025.12.08 | ₩22,932 | ₩23,093 | ₩22,863 | ₩23,040 | +0.47% | 7.2만 |
|---|
| 2025.12.05 | ₩22,959 | ₩23,107 | ₩22,838 | ₩22,932 | -0.12% | 7.3만 |
|---|
| 2025.12.04 | ₩23,187 | ₩23,187 | ₩22,973 | ₩23,026 | -0.69% | 2.8만 |
|---|
| 2025.12.03 | ₩23,053 | ₩23,174 | ₩22,999 | ₩23,147 | +0.41% | 4.7만 |
|---|
| 2025.12.02 | ₩23,160 | ₩23,241 | ₩22,946 | ₩23,120 | -0.17% | 7.4만 |
|---|
| 2025.12.01 | ₩23,214 | ₩23,360 | ₩23,053 | ₩23,214 | 0.00% | 4.8만 |
|---|
| 2025.11.28 | ₩23,402 | ₩23,563 | ₩23,294 | ₩23,321 | -0.34% | 7.9만 |
|---|
| 2025.11.26 | ₩23,294 | ₩23,455 | ₩23,254 | ₩23,388 | +0.40% | 2만 |
|---|
| 2025.11.25 | ₩23,361 | ₩23,361 | ₩23,160 | ₩23,281 | -0.34% | 2.8만 |
|---|
| 2025.11.24 | ₩23,214 | ₩23,361 | ₩23,120 | ₩23,227 | +0.06% | 1.5만 |
|---|
| 2025.11.21 | ₩23,040 | ₩23,214 | ₩22,905 | ₩23,160 | +0.52% | 4.2만 |
|---|
| 2025.11.20 | ₩23,227 | ₩23,375 | ₩22,905 | ₩23,026 | -0.87% | 4.1만 |
|---|
| 2025.11.19 | ₩23,321 | ₩23,407 | ₩23,133 | ₩23,174 | -0.63% | 4.5만 |
|---|
| 2025.11.18 | ₩23,388 | ₩23,428 | ₩23,227 | ₩23,321 | -0.29% | 2.6만 |
|---|
| 2025.11.17 | ₩23,670 | ₩23,710 | ₩23,160 | ₩23,442 | -0.96% | 5.1만 |
|---|
| 2025.11.14 | ₩23,630 | ₩23,750 | ₩23,522 | ₩23,656 | +0.11% | 2.2만 |
|---|
| 2025.11.13 | ₩24,407 | ₩24,407 | ₩23,871 | ₩24,005 | -1.65% | 3.4만 |
|---|
| 2025.11.12 | ₩24,542 | ₩24,542 | ₩24,314 | ₩24,381 | -0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩24,475 | ₩24,579 | ₩24,367 | ₩24,448 | -0.11% | 1.5만 |
|---|
| 2025.11.10 | ₩24,434 | ₩24,501 | ₩24,276 | ₩24,475 | +0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,381 | ₩24,381 | ₩24,126 | ₩24,273 | -0.44% | 1.8만 |
|---|
| 2025.11.06 | ₩24,407 | ₩24,407 | ₩24,193 | ₩24,367 | -0.16% | 2.4만 |
|---|
| 2025.11.05 | ₩24,327 | ₩24,458 | ₩24,200 | ₩24,340 | +0.06% | 2.8만 |
|---|
| 2025.11.04 | ₩24,247 | ₩24,326 | ₩24,066 | ₩24,260 | +0.06% | 1.7만 |
|---|
| 2025.11.03 | ₩24,260 | ₩24,327 | ₩24,099 | ₩24,260 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩24,475 | ₩24,475 | ₩24,139 | ₩24,193 | -1.15% | 2.6만 |
|---|
| 2025.10.30 | ₩24,528 | ₩24,595 | ₩24,206 | ₩24,327 | -0.82% | 1.9만 |
|---|
| 2025.10.29 | ₩24,703 | ₩24,729 | ₩24,421 | ₩24,542 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩24,662 | ₩24,694 | ₩24,595 | ₩24,662 | 0.00% | 8.8천 |
|---|
| 2025.10.27 | ₩24,756 | ₩24,770 | ₩24,662 | ₩24,743 | -0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩24,689 | ₩24,732 | ₩24,542 | ₩24,703 | +0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩24,622 | ₩24,662 | ₩24,515 | ₩24,622 | 0.00% | 13.6만 |
|---|
| 2025.10.22 | ₩24,662 | ₩24,770 | ₩24,528 | ₩24,622 | -0.16% | 1.8만 |
|---|
| 2025.10.21 | ₩24,662 | ₩24,770 | ₩24,622 | ₩24,729 | +0.27% | 2.2만 |
|---|
| 2025.10.20 | ₩24,528 | ₩24,662 | ₩24,528 | ₩24,662 | +0.55% | 2.5만 |
|---|
| 2025.10.17 | ₩24,528 | ₩24,528 | ₩24,354 | ₩24,515 | -0.05% | 8천 |
|---|
| 2025.10.16 | ₩24,609 | ₩24,635 | ₩24,407 | ₩24,515 | -0.38% | 3.7만 |
|---|
| 2025.10.15 | ₩24,501 | ₩24,635 | ₩24,421 | ₩24,582 | +0.33% | 3.1만 |
|---|
| 2025.10.14 | ₩24,475 | ₩24,542 | ₩24,300 | ₩24,434 | -0.16% | 3.1만 |
|---|
| 2025.10.13 | ₩24,515 | ₩24,555 | ₩24,287 | ₩24,542 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩24,582 | ₩24,582 | ₩24,166 | ₩24,340 | -0.98% | 3만 |
|---|