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 | ₩27,985 | ₩28,011 | ₩27,383 | ₩27,945 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,704 | ₩27,931 | ₩27,530 | ₩27,824 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,838 | ₩27,851 | ₩27,383 | ₩27,637 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,145 | ₩28,372 | ₩27,811 | ₩28,025 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,717 | ₩28,292 | ₩27,570 | ₩28,011 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,198 | ₩28,666 | ₩27,437 | ₩27,878 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,744 | ₩28,011 | ₩27,156 | ₩28,011 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,945 | ₩28,212 | ₩27,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,544 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,971 | ₩28,212 | ₩27,517 | ₩27,677 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,559 | ₩28,719 | ₩27,851 | ₩27,971 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,292 | ₩28,719 | ₩27,971 | ₩28,559 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,693 | ₩28,759 | ₩28,214 | ₩28,359 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,973 | ₩29,136 | ₩28,225 | ₩28,572 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,187 | ₩29,372 | ₩28,786 | ₩28,933 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,414 | ₩29,454 | ₩28,888 | ₩29,133 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩29,006 | ₩29,319 | ₩28,786 | ₩29,214 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,120 | ₩29,320 | ₩28,839 | ₩29,026 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,826 | ₩29,347 | ₩28,719 | ₩28,906 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,334 | ₩29,360 | ₩27,317 | ₩29,240 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,481 | ₩29,935 | ₩29,107 | ₩29,254 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,654 | ₩29,781 | ₩29,254 | ₩29,521 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,881 | ₩30,173 | ₩29,147 | ₩29,628 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,456 | ₩30,803 | ₩29,801 | ₩29,988 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,242 | ₩30,616 | ₩30,229 | ₩30,362 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,442 | ₩31,311 | ₩30,108 | ₩30,289 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,336 | ₩30,977 | ₩29,788 | ₩30,189 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,389 | ₩31,364 | ₩29,788 | ₩30,282 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,629 | ₩31,017 | ₩29,561 | ₩30,509 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,923 | ₩31,351 | ₩30,055 | ₩30,897 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,030 | ₩31,364 | ₩30,897 | ₩30,990 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,977 | ₩31,084 | ₩30,790 | ₩31,030 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,950 | ₩30,950 | ₩30,763 | ₩30,870 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,990 | ₩31,157 | ₩30,750 | ₩30,950 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,776 | ₩30,990 | ₩30,670 | ₩30,883 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,857 | ₩30,977 | ₩30,589 | ₩30,736 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,977 | ₩30,977 | ₩30,736 | ₩30,843 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,110 | ₩31,137 | ₩30,857 | ₩30,990 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,177 | ₩31,351 | ₩30,803 | ₩31,070 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,324 | ₩31,324 | ₩30,963 | ₩31,044 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,137 | ₩31,217 | ₩31,137 | ₩31,217 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,284 | ₩31,297 | ₩31,164 | ₩31,271 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,284 | ₩31,324 | ₩31,097 | ₩31,177 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,190 | ₩31,324 | ₩31,084 | ₩31,110 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,511 | ₩31,511 | ₩31,244 | ₩31,337 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,391 | ₩31,524 | ₩31,391 | ₩31,391 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,578 | ₩31,578 | ₩31,324 | ₩31,324 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,658 | ₩31,727 | ₩31,458 | ₩31,458 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,818 | ₩31,818 | ₩31,538 | ₩31,618 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,818 | ₩31,818 | ₩31,591 | ₩31,711 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,751 | ₩31,778 | ₩31,631 | ₩31,631 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,605 | ₩31,751 | ₩31,514 | ₩31,751 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,725 | ₩31,765 | ₩31,538 | ₩31,538 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,671 | ₩31,778 | ₩31,605 | ₩31,631 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,845 | ₩31,845 | ₩31,605 | ₩31,605 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,778 | ₩31,778 | ₩31,591 | ₩31,658 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,832 | ₩31,912 | ₩31,578 | ₩31,751 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,045 | ₩32,179 | ₩31,925 | ₩31,925 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,313 | ₩32,313 | ₩31,992 | ₩32,005 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,166 | ₩32,272 | ₩32,126 | ₩32,219 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,139 | ₩32,359 | ₩32,099 | ₩32,166 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,246 | ₩32,299 | ₩32,139 | ₩32,139 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,353 | ₩32,366 | ₩32,179 | ₩32,286 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,219 | ₩32,339 | ₩32,126 | ₩32,232 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,166 | ₩32,713 | ₩32,005 | ₩32,126 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,246 | ₩32,259 | ₩32,005 | ₩32,126 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,938 | ₩32,313 | ₩31,858 | ₩32,192 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,925 | ₩32,032 | ₩31,858 | ₩31,992 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,085 | ₩32,126 | ₩31,992 | ₩32,085 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,965 | ₩32,126 | ₩31,845 | ₩32,052 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,885 | ₩32,032 | ₩31,631 | ₩31,912 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,738 | ₩32,019 | ₩31,738 | ₩31,792 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,725 | ₩31,858 | ₩31,718 | ₩31,738 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,631 | ₩31,832 | ₩31,458 | ₩31,738 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,471 | ₩31,618 | ₩31,444 | ₩31,538 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,725 | ₩31,765 | ₩31,471 | ₩31,605 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,711 | ₩31,792 | ₩31,538 | ₩31,631 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,671 | ₩31,765 | ₩31,551 | ₩31,671 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,032 | ₩32,045 | ₩31,658 | ₩31,698 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,045 | ₩32,045 | ₩31,872 | ₩31,952 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,952 | ₩32,059 | ₩31,858 | ₩31,992 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,818 | ₩31,952 | ₩31,818 | ₩31,858 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,406 | ₩32,406 | ₩32,286 | ₩32,339 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,313 | ₩32,313 | ₩32,179 | ₩32,272 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,032 | ₩32,313 | ₩32,032 | ₩32,313 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,992 | ₩32,219 | ₩31,992 | ₩32,112 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,059 | ₩32,152 | ₩31,952 | ₩32,112 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,032 | ₩32,139 | ₩31,965 | ₩32,032 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,246 | ₩32,326 | ₩31,912 | ₩31,979 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,326 | ₩32,646 | ₩32,246 | ₩32,272 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,874 | ₩32,874 | ₩32,166 | ₩32,326 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,874 | ₩32,994 | ₩32,793 | ₩32,807 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,793 | ₩33,020 | ₩32,793 | ₩32,994 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,860 | ₩33,007 | ₩32,780 | ₩32,780 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,887 | ₩32,960 | ₩32,807 | ₩32,833 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,154 | ₩33,221 | ₩32,807 | ₩32,860 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,940 | ₩33,087 | ₩32,840 | ₩33,074 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,874 | ₩32,914 | ₩32,740 | ₩32,820 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,860 | ₩32,994 | ₩32,660 | ₩32,740 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,513 | ₩32,874 | ₩32,453 | ₩32,874 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,606 | ₩32,660 | ₩32,433 | ₩32,500 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,700 | ₩32,700 | ₩32,566 | ₩32,626 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,847 | ₩32,847 | ₩32,540 | ₩32,606 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,860 | ₩33,047 | ₩32,860 | ₩32,900 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,994 | ₩32,994 | ₩32,807 | ₩32,833 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,127 | ₩33,127 | ₩32,847 | ₩32,954 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,207 | ₩33,207 | ₩32,994 | ₩33,087 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,074 | ₩33,127 | ₩33,061 | ₩33,114 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,074 | ₩33,101 | ₩32,954 | ₩33,061 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,087 | ₩33,114 | ₩32,954 | ₩32,994 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,994 | ₩32,994 | ₩32,860 | ₩32,980 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,980 | ₩33,127 | ₩32,860 | ₩32,954 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,034 | ₩33,234 | ₩32,967 | ₩32,980 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,994 | ₩33,141 | ₩32,994 | ₩33,074 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,127 | ₩33,127 | ₩32,914 | ₩33,034 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,020 | ₩33,207 | ₩32,980 | ₩33,114 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,181 | ₩33,181 | ₩33,034 | ₩33,101 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,101 | ₩33,194 | ₩33,007 | ₩33,114 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,074 | ₩33,141 | ₩33,061 | ₩33,141 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,141 | ₩33,167 | ₩33,008 | ₩33,167 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,154 | ₩33,154 | ₩32,942 | ₩33,087 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,034 | ₩33,167 | ₩33,020 | ₩33,114 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,154 | ₩33,221 | ₩33,034 | ₩33,141 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,154 | ₩33,167 | ₩32,967 | ₩32,994 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,074 | ₩33,074 | ₩32,887 | ₩33,047 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,820 | ₩33,061 | ₩32,793 | ₩32,980 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,673 | ₩32,793 | ₩32,673 | ₩32,793 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,593 | ₩32,793 | ₩32,500 | ₩32,687 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,446 | ₩32,660 | ₩32,393 | ₩32,646 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,219 | ₩32,660 | ₩32,219 | ₩32,339 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,139 | ₩32,152 | ₩31,832 | ₩32,019 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,192 | ₩32,192 | ₩31,992 | ₩32,152 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,952 | ₩32,192 | ₩31,938 | ₩32,192 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,019 | ₩32,152 | ₩31,952 | ₩32,019 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,605 | ₩31,912 | ₩31,605 | ₩31,778 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,259 | ₩32,259 | ₩31,538 | ₩31,564 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,259 | ₩32,259 | ₩31,845 | ₩31,992 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,606 | ₩32,606 | ₩32,126 | ₩32,152 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,446 | ₩32,673 | ₩32,413 | ₩32,580 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,393 | ₩32,459 | ₩32,259 | ₩32,313 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,446 | ₩32,633 | ₩32,313 | ₩32,393 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,727 | ₩32,727 | ₩32,246 | ₩32,286 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,753 | ₩32,793 | ₩32,660 | ₩32,713 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,860 | ₩32,940 | ₩32,713 | ₩32,753 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,833 | ₩32,900 | ₩32,673 | ₩32,767 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,408 | ₩33,501 | ₩33,207 | ₩33,274 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,408 | ₩33,408 | ₩33,261 | ₩33,261 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,341 | ₩33,408 | ₩33,328 | ₩33,354 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,461 | ₩33,461 | ₩33,328 | ₩33,341 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,381 | ₩33,475 | ₩33,341 | ₩33,395 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,461 | ₩33,461 | ₩33,207 | ₩33,301 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,528 | ₩33,528 | ₩33,261 | ₩33,381 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,675 | ₩33,675 | ₩33,555 | ₩33,595 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,555 | ₩33,675 | ₩33,541 | ₩33,675 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,368 | ₩33,528 | ₩33,274 | ₩33,488 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,395 | ₩33,555 | ₩33,381 | ₩33,488 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,662 | ₩33,755 | ₩33,461 | ₩33,461 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,702 | ₩33,769 | ₩33,648 | ₩33,769 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,782 | ₩33,782 | ₩33,635 | ₩33,702 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,782 | ₩33,782 | ₩33,635 | ₩33,702 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,915 | ₩33,915 | ₩33,662 | ₩33,728 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,862 | ₩33,929 | ₩33,755 | ₩33,782 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,769 | ₩33,822 | ₩33,688 | ₩33,822 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,795 | ₩33,875 | ₩33,662 | ₩33,782 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,622 | ₩33,702 | ₩33,595 | ₩33,702 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,608 | ₩33,648 | ₩33,515 | ₩33,595 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,648 | ₩33,662 | ₩33,515 | ₩33,555 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,515 | ₩33,635 | ₩33,461 | ₩33,635 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,368 | ₩33,448 | ₩33,321 | ₩33,421 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,368 | ₩33,368 | ₩33,288 | ₩33,354 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,354 | ₩33,354 | ₩33,245 | ₩33,354 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,114 | ₩33,341 | ₩33,061 | ₩33,274 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,061 | ₩33,114 | ₩33,034 | ₩33,114 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,154 | ₩33,194 | ₩32,994 | ₩33,047 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,141 | ₩33,194 | ₩33,061 | ₩33,087 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,194 | ₩33,207 | ₩33,034 | ₩33,127 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,288 | ₩33,288 | ₩33,087 | ₩33,154 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,248 | ₩33,328 | ₩33,141 | ₩33,207 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,368 | ₩33,368 | ₩33,194 | ₩33,194 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,328 | ₩33,405 | ₩33,274 | ₩33,314 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,328 | ₩33,328 | ₩33,234 | ₩33,301 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,368 | ₩33,368 | ₩33,194 | ₩33,354 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,341 | ₩33,354 | ₩33,261 | ₩33,288 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,167 | ₩33,314 | ₩33,141 | ₩33,261 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,261 | ₩33,288 | ₩33,154 | ₩33,261 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,274 | ₩33,288 | ₩33,194 | ₩33,248 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,194 | ₩33,248 | ₩33,154 | ₩33,181 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,087 | ₩33,221 | ₩33,061 | ₩33,194 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,074 | ₩33,179 | ₩32,994 | ₩33,087 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,114 | ₩33,141 | ₩33,034 | ₩33,114 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,034 | ₩33,087 | ₩32,954 | ₩33,047 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,061 | ₩33,101 | ₩32,940 | ₩32,994 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,141 | ₩33,167 | ₩32,980 | ₩32,994 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,261 | ₩33,395 | ₩33,127 | ₩33,154 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,274 | ₩33,301 | ₩33,181 | ₩33,207 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,328 | ₩33,395 | ₩33,174 | ₩33,248 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,141 | ₩33,395 | ₩33,061 | ₩33,314 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,127 | ₩33,154 | ₩33,074 | ₩33,114 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,114 | ₩33,141 | ₩33,074 | ₩33,101 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,087 | ₩33,154 | ₩33,074 | ₩33,074 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,167 | ₩33,234 | ₩33,061 | ₩33,101 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,167 | ₩33,234 | ₩33,127 | ₩33,181 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,127 | ₩33,248 | ₩33,101 | ₩33,114 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,127 | ₩33,194 | ₩33,061 | ₩33,113 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,127 | ₩33,154 | ₩33,034 | ₩33,061 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,582 | ₩33,595 | ₩33,461 | ₩33,555 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,568 | ₩33,595 | ₩33,475 | ₩33,541 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,635 | ₩33,662 | ₩33,461 | ₩33,461 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,662 | ₩33,675 | ₩33,568 | ₩33,675 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,702 | ₩33,702 | ₩33,541 | ₩33,608 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,702 | ₩33,795 | ₩33,529 | ₩33,608 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,675 | ₩33,688 | ₩33,501 | ₩33,582 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,635 | ₩33,675 | ₩33,515 | ₩33,608 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,648 | ₩33,702 | ₩33,543 | ₩33,568 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,568 | ₩33,674 | ₩33,515 | ₩33,595 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,408 | ₩33,582 | ₩33,395 | ₩33,555 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,395 | ₩33,461 | ₩33,341 | ₩33,435 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,515 | ₩33,515 | ₩33,395 | ₩33,421 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,515 | ₩33,608 | ₩33,475 | ₩33,488 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,568 | ₩33,608 | ₩33,395 | ₩33,501 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,501 | ₩33,595 | ₩33,395 | ₩33,475 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,395 | ₩33,501 | ₩33,381 | ₩33,381 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,541 | ₩33,568 | ₩33,328 | ₩33,354 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,541 | ₩33,582 | ₩33,448 | ₩33,501 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,515 | ₩33,628 | ₩33,508 | ₩33,582 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,568 | ₩33,635 | ₩33,435 | ₩33,515 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,582 | ₩33,742 | ₩33,521 | ₩33,635 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,568 | ₩33,662 | ₩33,515 | ₩33,555 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,608 | ₩33,702 | ₩33,561 | ₩33,568 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,702 | ₩33,735 | ₩33,595 | ₩33,635 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,648 | ₩33,688 | ₩33,595 | ₩33,662 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,675 | ₩33,675 | ₩33,448 | ₩33,568 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,675 | ₩33,702 | ₩33,595 | ₩33,648 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,648 | ₩33,662 | ₩33,568 | ₩33,622 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,541 | ₩33,646 | ₩33,528 | ₩33,582 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,675 | ₩33,692 | ₩33,571 | ₩33,595 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,755 | ₩33,755 | ₩33,561 | ₩33,582 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,622 | ₩33,648 | ₩33,555 | ₩33,635 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,635 | ₩33,635 | ₩33,582 | ₩33,602 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,688 | ₩33,688 | ₩33,608 | ₩33,622 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,622 | ₩33,648 | ₩33,582 | ₩33,648 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,595 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,555 | ₩33,622 | ₩33,528 | ₩33,555 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,515 | ₩33,595 | ₩33,501 | ₩33,541 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,555 | ₩33,648 | ₩33,515 | ₩33,541 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,475 | ₩33,541 | ₩33,441 | ₩33,528 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,448 | ₩33,448 | ₩33,408 | ₩33,448 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,488 | ₩33,528 | ₩33,408 | ₩33,461 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,461 | ₩33,488 | ₩33,421 | ₩33,448 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,461 | ₩33,528 | ₩33,348 | ₩33,395 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,528 | ₩33,528 | ₩33,435 | ₩33,475 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,635 | ₩33,635 | ₩33,421 | ₩33,475 | -0.48% | 19.2만 |
|---|