시장 데이터를 불러오는 중
전체 종목
DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085 과거 주가
DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085 · DTK · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085 · DTK · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,073 | ₩28,100 | ₩27,470 | ₩28,033 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,792 | ₩28,020 | ₩27,618 | ₩27,913 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,926 | ₩27,939 | ₩27,470 | ₩27,725 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,234 | ₩28,462 | ₩27,899 | ₩28,114 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,805 | ₩28,382 | ₩27,658 | ₩28,100 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,288 | ₩28,757 | ₩27,524 | ₩27,966 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,832 | ₩28,100 | ₩27,243 | ₩28,100 | +0.96% | 12.5만 |
| 2026.09.30 | ₩28,033 | ₩28,301 | ₩27,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,631 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩28,060 | ₩28,301 | ₩27,604 | ₩27,765 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,650 | ₩28,810 | ₩27,939 | ₩28,060 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,382 | ₩28,810 | ₩28,060 | ₩28,650 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,784 | ₩28,851 | ₩28,304 | ₩28,449 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩29,065 | ₩29,229 | ₩28,315 | ₩28,663 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,279 | ₩29,466 | ₩28,877 | ₩29,025 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,507 | ₩29,547 | ₩28,979 | ₩29,226 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩29,099 | ₩29,412 | ₩28,877 | ₩29,306 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,212 | ₩29,413 | ₩28,931 | ₩29,119 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,918 | ₩29,440 | ₩28,810 | ₩28,998 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,427 | ₩29,454 | ₩27,403 | ₩29,333 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,574 | ₩30,030 | ₩29,199 | ₩29,346 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,748 | ₩29,876 | ₩29,346 | ₩29,614 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,976 | ₩30,268 | ₩29,239 | ₩29,722 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,552 | ₩30,901 | ₩29,896 | ₩30,083 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,338 | ₩30,713 | ₩30,325 | ₩30,459 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,539 | ₩31,410 | ₩30,204 | ₩30,385 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,432 | ₩31,075 | ₩29,882 | ₩30,284 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,485 | ₩31,464 | ₩29,882 | ₩30,378 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,727 | ₩31,115 | ₩29,655 | ₩30,606 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩31,021 | ₩31,450 | ₩30,150 | ₩30,995 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,129 | ₩31,464 | ₩30,995 | ₩31,088 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩31,075 | ₩31,182 | ₩30,887 | ₩31,129 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩31,048 | ₩31,048 | ₩30,861 | ₩30,968 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩31,088 | ₩31,256 | ₩30,847 | ₩31,048 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,874 | ₩31,088 | ₩30,767 | ₩30,981 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,954 | ₩31,075 | ₩30,686 | ₩30,834 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩31,075 | ₩31,075 | ₩30,834 | ₩30,941 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,209 | ₩31,236 | ₩30,954 | ₩31,088 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,276 | ₩31,450 | ₩30,901 | ₩31,169 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,423 | ₩31,062 | ₩31,142 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,236 | ₩31,316 | ₩31,236 | ₩31,316 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,383 | ₩31,397 | ₩31,263 | ₩31,370 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,383 | ₩31,423 | ₩31,196 | ₩31,276 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,289 | ₩31,423 | ₩31,182 | ₩31,209 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,611 | ₩31,611 | ₩31,343 | ₩31,437 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,490 | ₩31,624 | ₩31,490 | ₩31,490 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,678 | ₩31,678 | ₩31,423 | ₩31,423 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,758 | ₩31,828 | ₩31,557 | ₩31,557 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,919 | ₩31,919 | ₩31,638 | ₩31,718 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,919 | ₩31,919 | ₩31,691 | ₩31,812 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,852 | ₩31,879 | ₩31,732 | ₩31,732 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,705 | ₩31,852 | ₩31,614 | ₩31,852 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,825 | ₩31,866 | ₩31,638 | ₩31,638 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,772 | ₩31,879 | ₩31,705 | ₩31,732 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,946 | ₩31,946 | ₩31,705 | ₩31,705 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,879 | ₩31,879 | ₩31,691 | ₩31,758 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,933 | ₩32,013 | ₩31,678 | ₩31,852 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,147 | ₩32,281 | ₩32,026 | ₩32,026 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,415 | ₩32,415 | ₩32,093 | ₩32,107 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,268 | ₩32,375 | ₩32,227 | ₩32,321 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,241 | ₩32,462 | ₩32,201 | ₩32,268 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,348 | ₩32,402 | ₩32,241 | ₩32,241 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,455 | ₩32,469 | ₩32,281 | ₩32,388 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,321 | ₩32,442 | ₩32,227 | ₩32,335 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,268 | ₩32,817 | ₩32,107 | ₩32,227 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,348 | ₩32,361 | ₩32,107 | ₩32,227 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩32,040 | ₩32,415 | ₩31,959 | ₩32,294 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩32,026 | ₩32,134 | ₩31,959 | ₩32,093 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,187 | ₩32,227 | ₩32,093 | ₩32,187 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩32,067 | ₩32,227 | ₩31,946 | ₩32,154 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,986 | ₩32,134 | ₩31,732 | ₩32,013 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,839 | ₩32,120 | ₩31,839 | ₩31,892 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,825 | ₩31,959 | ₩31,819 | ₩31,839 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,732 | ₩31,933 | ₩31,557 | ₩31,839 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,571 | ₩31,718 | ₩31,544 | ₩31,638 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,825 | ₩31,866 | ₩31,571 | ₩31,705 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,812 | ₩31,892 | ₩31,638 | ₩31,732 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,772 | ₩31,866 | ₩31,651 | ₩31,772 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,134 | ₩32,147 | ₩31,758 | ₩31,799 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,147 | ₩32,147 | ₩31,973 | ₩32,053 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩32,053 | ₩32,160 | ₩31,959 | ₩32,093 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,919 | ₩32,053 | ₩31,919 | ₩31,959 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,509 | ₩32,509 | ₩32,388 | ₩32,442 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,415 | ₩32,415 | ₩32,281 | ₩32,375 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,134 | ₩32,415 | ₩32,134 | ₩32,415 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩32,093 | ₩32,321 | ₩32,093 | ₩32,214 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,160 | ₩32,254 | ₩32,053 | ₩32,214 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,134 | ₩32,241 | ₩32,067 | ₩32,134 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,348 | ₩32,428 | ₩32,013 | ₩32,080 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,428 | ₩32,750 | ₩32,348 | ₩32,375 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,978 | ₩32,978 | ₩32,268 | ₩32,428 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,978 | ₩33,098 | ₩32,897 | ₩32,911 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,897 | ₩33,125 | ₩32,897 | ₩33,098 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,964 | ₩33,112 | ₩32,884 | ₩32,884 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,991 | ₩33,065 | ₩32,911 | ₩32,938 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,259 | ₩33,326 | ₩32,911 | ₩32,964 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩33,045 | ₩33,192 | ₩32,944 | ₩33,179 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,978 | ₩33,018 | ₩32,844 | ₩32,924 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,964 | ₩33,098 | ₩32,763 | ₩32,844 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,616 | ₩32,978 | ₩32,556 | ₩32,978 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,710 | ₩32,763 | ₩32,536 | ₩32,603 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,804 | ₩32,804 | ₩32,670 | ₩32,730 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,951 | ₩32,951 | ₩32,643 | ₩32,710 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,964 | ₩33,152 | ₩32,964 | ₩33,005 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩33,098 | ₩33,098 | ₩32,911 | ₩32,938 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,232 | ₩33,232 | ₩32,951 | ₩33,058 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,313 | ₩33,313 | ₩33,098 | ₩33,192 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,179 | ₩33,232 | ₩33,165 | ₩33,219 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,179 | ₩33,206 | ₩33,058 | ₩33,165 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,192 | ₩33,219 | ₩33,058 | ₩33,098 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩33,098 | ₩33,098 | ₩32,964 | ₩33,085 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩33,085 | ₩33,232 | ₩32,964 | ₩33,058 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,139 | ₩33,340 | ₩33,072 | ₩33,085 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩33,098 | ₩33,246 | ₩33,098 | ₩33,179 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,232 | ₩33,232 | ₩33,018 | ₩33,139 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,125 | ₩33,313 | ₩33,085 | ₩33,219 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,286 | ₩33,286 | ₩33,139 | ₩33,206 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,206 | ₩33,299 | ₩33,112 | ₩33,219 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,179 | ₩33,246 | ₩33,165 | ₩33,246 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,246 | ₩33,273 | ₩33,113 | ₩33,273 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,259 | ₩33,259 | ₩33,046 | ₩33,192 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,139 | ₩33,273 | ₩33,125 | ₩33,219 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,259 | ₩33,326 | ₩33,139 | ₩33,246 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,259 | ₩33,273 | ₩33,072 | ₩33,098 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,179 | ₩33,179 | ₩32,991 | ₩33,152 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,924 | ₩33,165 | ₩32,897 | ₩33,085 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,777 | ₩32,897 | ₩32,777 | ₩32,897 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,696 | ₩32,897 | ₩32,603 | ₩32,790 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,549 | ₩32,763 | ₩32,495 | ₩32,750 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,321 | ₩32,763 | ₩32,321 | ₩32,442 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,241 | ₩32,254 | ₩31,933 | ₩32,120 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,294 | ₩32,294 | ₩32,093 | ₩32,254 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩32,053 | ₩32,294 | ₩32,040 | ₩32,294 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,120 | ₩32,254 | ₩32,053 | ₩32,120 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,705 | ₩32,013 | ₩31,705 | ₩31,879 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,361 | ₩32,361 | ₩31,638 | ₩31,665 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,361 | ₩32,361 | ₩31,946 | ₩32,093 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,710 | ₩32,710 | ₩32,227 | ₩32,254 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,549 | ₩32,777 | ₩32,516 | ₩32,683 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,495 | ₩32,562 | ₩32,361 | ₩32,415 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,549 | ₩32,737 | ₩32,415 | ₩32,495 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,830 | ₩32,830 | ₩32,348 | ₩32,388 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,857 | ₩32,897 | ₩32,763 | ₩32,817 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,964 | ₩33,045 | ₩32,817 | ₩32,857 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,938 | ₩33,005 | ₩32,777 | ₩32,871 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,514 | ₩33,608 | ₩33,313 | ₩33,380 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,514 | ₩33,514 | ₩33,366 | ₩33,366 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,447 | ₩33,514 | ₩33,434 | ₩33,460 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,567 | ₩33,567 | ₩33,434 | ₩33,447 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,487 | ₩33,581 | ₩33,447 | ₩33,501 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,567 | ₩33,567 | ₩33,313 | ₩33,407 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,635 | ₩33,635 | ₩33,366 | ₩33,487 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,782 | ₩33,782 | ₩33,661 | ₩33,702 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,661 | ₩33,782 | ₩33,648 | ₩33,782 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,474 | ₩33,635 | ₩33,380 | ₩33,594 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,501 | ₩33,661 | ₩33,487 | ₩33,594 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,769 | ₩33,862 | ₩33,567 | ₩33,567 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,809 | ₩33,876 | ₩33,755 | ₩33,876 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,889 | ₩33,889 | ₩33,742 | ₩33,809 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,889 | ₩33,889 | ₩33,742 | ₩33,809 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩34,023 | ₩34,023 | ₩33,769 | ₩33,836 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,970 | ₩34,037 | ₩33,862 | ₩33,889 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,876 | ₩33,929 | ₩33,795 | ₩33,929 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,903 | ₩33,983 | ₩33,769 | ₩33,889 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,728 | ₩33,809 | ₩33,702 | ₩33,809 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,715 | ₩33,755 | ₩33,621 | ₩33,702 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,755 | ₩33,769 | ₩33,621 | ₩33,661 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,621 | ₩33,742 | ₩33,567 | ₩33,742 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,474 | ₩33,554 | ₩33,427 | ₩33,527 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,474 | ₩33,474 | ₩33,393 | ₩33,460 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,460 | ₩33,460 | ₩33,350 | ₩33,460 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,219 | ₩33,447 | ₩33,165 | ₩33,380 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,165 | ₩33,219 | ₩33,139 | ₩33,219 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,259 | ₩33,299 | ₩33,098 | ₩33,152 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,246 | ₩33,299 | ₩33,165 | ₩33,192 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,299 | ₩33,313 | ₩33,139 | ₩33,232 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,393 | ₩33,393 | ₩33,192 | ₩33,259 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,353 | ₩33,434 | ₩33,246 | ₩33,313 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,474 | ₩33,474 | ₩33,299 | ₩33,299 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,434 | ₩33,511 | ₩33,380 | ₩33,420 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,434 | ₩33,434 | ₩33,340 | ₩33,407 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,474 | ₩33,474 | ₩33,299 | ₩33,460 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,447 | ₩33,460 | ₩33,366 | ₩33,393 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,273 | ₩33,420 | ₩33,246 | ₩33,366 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,366 | ₩33,393 | ₩33,259 | ₩33,366 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,380 | ₩33,393 | ₩33,299 | ₩33,353 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,299 | ₩33,353 | ₩33,259 | ₩33,286 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,192 | ₩33,326 | ₩33,165 | ₩33,299 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,179 | ₩33,285 | ₩33,098 | ₩33,192 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,219 | ₩33,246 | ₩33,139 | ₩33,219 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,139 | ₩33,192 | ₩33,058 | ₩33,152 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,165 | ₩33,206 | ₩33,045 | ₩33,098 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,246 | ₩33,273 | ₩33,085 | ₩33,098 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,501 | ₩33,232 | ₩33,259 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,380 | ₩33,407 | ₩33,286 | ₩33,313 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,434 | ₩33,501 | ₩33,279 | ₩33,353 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,246 | ₩33,501 | ₩33,165 | ₩33,420 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,232 | ₩33,259 | ₩33,179 | ₩33,219 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,219 | ₩33,246 | ₩33,179 | ₩33,206 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,192 | ₩33,259 | ₩33,179 | ₩33,179 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,273 | ₩33,340 | ₩33,165 | ₩33,206 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,273 | ₩33,340 | ₩33,232 | ₩33,286 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,232 | ₩33,353 | ₩33,206 | ₩33,219 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,232 | ₩33,299 | ₩33,165 | ₩33,218 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,232 | ₩33,259 | ₩33,139 | ₩33,165 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,688 | ₩33,702 | ₩33,567 | ₩33,661 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,675 | ₩33,702 | ₩33,581 | ₩33,648 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,769 | ₩33,567 | ₩33,567 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,769 | ₩33,782 | ₩33,675 | ₩33,782 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,809 | ₩33,809 | ₩33,648 | ₩33,715 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,809 | ₩33,903 | ₩33,636 | ₩33,715 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,782 | ₩33,795 | ₩33,608 | ₩33,688 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,742 | ₩33,782 | ₩33,621 | ₩33,715 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,755 | ₩33,809 | ₩33,649 | ₩33,675 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,675 | ₩33,781 | ₩33,621 | ₩33,702 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,514 | ₩33,688 | ₩33,501 | ₩33,661 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,501 | ₩33,567 | ₩33,447 | ₩33,541 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,621 | ₩33,621 | ₩33,501 | ₩33,527 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,621 | ₩33,715 | ₩33,581 | ₩33,594 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,675 | ₩33,715 | ₩33,501 | ₩33,608 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,608 | ₩33,702 | ₩33,501 | ₩33,581 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,501 | ₩33,608 | ₩33,487 | ₩33,487 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,648 | ₩33,675 | ₩33,434 | ₩33,460 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,648 | ₩33,688 | ₩33,554 | ₩33,608 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,621 | ₩33,735 | ₩33,614 | ₩33,688 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,675 | ₩33,742 | ₩33,541 | ₩33,621 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,688 | ₩33,849 | ₩33,628 | ₩33,742 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,675 | ₩33,769 | ₩33,621 | ₩33,661 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,715 | ₩33,809 | ₩33,668 | ₩33,675 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,809 | ₩33,842 | ₩33,702 | ₩33,742 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,755 | ₩33,795 | ₩33,702 | ₩33,769 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,782 | ₩33,782 | ₩33,554 | ₩33,675 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,782 | ₩33,809 | ₩33,702 | ₩33,755 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,755 | ₩33,769 | ₩33,675 | ₩33,728 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,648 | ₩33,752 | ₩33,635 | ₩33,688 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,782 | ₩33,799 | ₩33,677 | ₩33,702 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,862 | ₩33,862 | ₩33,668 | ₩33,688 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,728 | ₩33,755 | ₩33,661 | ₩33,742 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,742 | ₩33,742 | ₩33,688 | ₩33,708 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,795 | ₩33,795 | ₩33,715 | ₩33,728 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,728 | ₩33,755 | ₩33,688 | ₩33,755 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,742 | ₩33,742 | ₩33,648 | ₩33,702 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,661 | ₩33,728 | ₩33,635 | ₩33,661 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,621 | ₩33,702 | ₩33,608 | ₩33,648 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,661 | ₩33,755 | ₩33,621 | ₩33,648 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,581 | ₩33,648 | ₩33,547 | ₩33,635 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,554 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,594 | ₩33,635 | ₩33,514 | ₩33,567 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,567 | ₩33,594 | ₩33,527 | ₩33,554 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,567 | ₩33,635 | ₩33,454 | ₩33,501 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,581 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,742 | ₩33,742 | ₩33,527 | ₩33,581 | -0.48% | 19.2만 |
|---|