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 | ₩27,993 | ₩28,020 | ₩27,392 | ₩27,953 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,712 | ₩27,940 | ₩27,539 | ₩27,833 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,846 | ₩27,859 | ₩27,392 | ₩27,646 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,153 | ₩28,380 | ₩27,819 | ₩28,033 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,726 | ₩28,300 | ₩27,579 | ₩28,020 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,207 | ₩28,674 | ₩27,445 | ₩27,886 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,752 | ₩28,020 | ₩27,165 | ₩28,020 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,953 | ₩28,220 | ₩27,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,552 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,980 | ₩28,220 | ₩27,525 | ₩27,686 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,568 | ₩28,728 | ₩27,859 | ₩27,980 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,300 | ₩28,728 | ₩27,980 | ₩28,568 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,701 | ₩28,768 | ₩28,223 | ₩28,367 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,982 | ₩29,145 | ₩28,233 | ₩28,581 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,196 | ₩29,381 | ₩28,795 | ₩28,942 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,423 | ₩29,463 | ₩28,896 | ₩29,142 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩29,015 | ₩29,328 | ₩28,795 | ₩29,222 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,129 | ₩29,329 | ₩28,848 | ₩29,035 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,835 | ₩29,356 | ₩28,728 | ₩28,915 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,343 | ₩29,369 | ₩27,325 | ₩29,249 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,489 | ₩29,944 | ₩29,115 | ₩29,262 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,663 | ₩29,790 | ₩29,262 | ₩29,530 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,890 | ₩30,182 | ₩29,155 | ₩29,636 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,465 | ₩30,812 | ₩29,810 | ₩29,997 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,251 | ₩30,625 | ₩30,238 | ₩30,371 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,452 | ₩31,320 | ₩30,117 | ₩30,298 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,345 | ₩30,986 | ₩29,797 | ₩30,198 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,398 | ₩31,374 | ₩29,797 | ₩30,291 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,639 | ₩31,026 | ₩29,570 | ₩30,518 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,933 | ₩31,360 | ₩30,064 | ₩30,906 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,039 | ₩31,374 | ₩30,906 | ₩30,999 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,986 | ₩31,093 | ₩30,799 | ₩31,039 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,959 | ₩30,959 | ₩30,772 | ₩30,879 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,999 | ₩31,166 | ₩30,759 | ₩30,959 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,786 | ₩30,999 | ₩30,679 | ₩30,892 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,866 | ₩30,986 | ₩30,599 | ₩30,746 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,986 | ₩30,986 | ₩30,746 | ₩30,852 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,120 | ₩31,146 | ₩30,866 | ₩30,999 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,186 | ₩31,360 | ₩30,812 | ₩31,080 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,333 | ₩31,333 | ₩30,973 | ₩31,053 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,146 | ₩31,227 | ₩31,146 | ₩31,227 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,293 | ₩31,307 | ₩31,173 | ₩31,280 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,293 | ₩31,333 | ₩31,106 | ₩31,186 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,200 | ₩31,333 | ₩31,093 | ₩31,120 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,520 | ₩31,520 | ₩31,253 | ₩31,347 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,400 | ₩31,534 | ₩31,400 | ₩31,400 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,587 | ₩31,587 | ₩31,333 | ₩31,333 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,667 | ₩31,737 | ₩31,467 | ₩31,467 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,828 | ₩31,828 | ₩31,547 | ₩31,627 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,828 | ₩31,828 | ₩31,601 | ₩31,721 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,761 | ₩31,788 | ₩31,641 | ₩31,641 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,614 | ₩31,761 | ₩31,523 | ₩31,761 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,734 | ₩31,774 | ₩31,547 | ₩31,547 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,681 | ₩31,788 | ₩31,614 | ₩31,641 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,855 | ₩31,855 | ₩31,614 | ₩31,614 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,788 | ₩31,788 | ₩31,601 | ₩31,667 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,841 | ₩31,921 | ₩31,587 | ₩31,761 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,055 | ₩32,189 | ₩31,935 | ₩31,935 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,322 | ₩32,322 | ₩32,002 | ₩32,015 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,175 | ₩32,282 | ₩32,135 | ₩32,229 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,148 | ₩32,369 | ₩32,108 | ₩32,175 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,255 | ₩32,309 | ₩32,148 | ₩32,148 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,362 | ₩32,376 | ₩32,189 | ₩32,295 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,229 | ₩32,349 | ₩32,135 | ₩32,242 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,175 | ₩32,723 | ₩32,015 | ₩32,135 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,255 | ₩32,269 | ₩32,015 | ₩32,135 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,948 | ₩32,322 | ₩31,868 | ₩32,202 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,935 | ₩32,042 | ₩31,868 | ₩32,002 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,095 | ₩32,135 | ₩32,002 | ₩32,095 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,975 | ₩32,135 | ₩31,855 | ₩32,062 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,895 | ₩32,042 | ₩31,641 | ₩31,921 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,748 | ₩32,028 | ₩31,748 | ₩31,801 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,734 | ₩31,868 | ₩31,728 | ₩31,748 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,641 | ₩31,841 | ₩31,467 | ₩31,748 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,480 | ₩31,627 | ₩31,454 | ₩31,547 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,734 | ₩31,774 | ₩31,480 | ₩31,614 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,721 | ₩31,801 | ₩31,547 | ₩31,641 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,681 | ₩31,774 | ₩31,561 | ₩31,681 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,042 | ₩32,055 | ₩31,667 | ₩31,708 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,055 | ₩32,055 | ₩31,881 | ₩31,961 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,961 | ₩32,068 | ₩31,868 | ₩32,002 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,828 | ₩31,961 | ₩31,828 | ₩31,868 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,416 | ₩32,416 | ₩32,295 | ₩32,349 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,322 | ₩32,322 | ₩32,189 | ₩32,282 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,042 | ₩32,322 | ₩32,042 | ₩32,322 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩32,002 | ₩32,229 | ₩32,002 | ₩32,122 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,068 | ₩32,162 | ₩31,961 | ₩32,122 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,042 | ₩32,148 | ₩31,975 | ₩32,042 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,255 | ₩32,336 | ₩31,921 | ₩31,988 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,336 | ₩32,656 | ₩32,255 | ₩32,282 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,883 | ₩32,883 | ₩32,175 | ₩32,336 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,883 | ₩33,004 | ₩32,803 | ₩32,817 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,803 | ₩33,030 | ₩32,803 | ₩33,004 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,870 | ₩33,017 | ₩32,790 | ₩32,790 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,897 | ₩32,970 | ₩32,817 | ₩32,843 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,164 | ₩33,231 | ₩32,817 | ₩32,870 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,950 | ₩33,097 | ₩32,850 | ₩33,084 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,883 | ₩32,923 | ₩32,750 | ₩32,830 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,870 | ₩33,004 | ₩32,670 | ₩32,750 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,523 | ₩32,883 | ₩32,462 | ₩32,883 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,616 | ₩32,670 | ₩32,442 | ₩32,509 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,710 | ₩32,710 | ₩32,576 | ₩32,636 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,857 | ₩32,857 | ₩32,549 | ₩32,616 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,870 | ₩33,057 | ₩32,870 | ₩32,910 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩33,004 | ₩33,004 | ₩32,817 | ₩32,843 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,137 | ₩33,137 | ₩32,857 | ₩32,964 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,217 | ₩33,217 | ₩33,004 | ₩33,097 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,084 | ₩33,137 | ₩33,070 | ₩33,124 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,084 | ₩33,111 | ₩32,964 | ₩33,070 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,097 | ₩33,124 | ₩32,964 | ₩33,004 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩33,004 | ₩33,004 | ₩32,870 | ₩32,990 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,990 | ₩33,137 | ₩32,870 | ₩32,964 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,044 | ₩33,244 | ₩32,977 | ₩32,990 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩33,004 | ₩33,151 | ₩33,004 | ₩33,084 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,137 | ₩33,137 | ₩32,923 | ₩33,044 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,030 | ₩33,217 | ₩32,990 | ₩33,124 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,191 | ₩33,191 | ₩33,044 | ₩33,111 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,111 | ₩33,204 | ₩33,017 | ₩33,124 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,084 | ₩33,151 | ₩33,070 | ₩33,151 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,151 | ₩33,177 | ₩33,018 | ₩33,177 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,164 | ₩33,164 | ₩32,952 | ₩33,097 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,044 | ₩33,177 | ₩33,030 | ₩33,124 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,164 | ₩33,231 | ₩33,044 | ₩33,151 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,164 | ₩33,177 | ₩32,977 | ₩33,004 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,084 | ₩33,084 | ₩32,897 | ₩33,057 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,830 | ₩33,070 | ₩32,803 | ₩32,990 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,683 | ₩32,803 | ₩32,683 | ₩32,803 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,603 | ₩32,803 | ₩32,509 | ₩32,696 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,456 | ₩32,670 | ₩32,402 | ₩32,656 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,229 | ₩32,670 | ₩32,229 | ₩32,349 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,148 | ₩32,162 | ₩31,841 | ₩32,028 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,202 | ₩32,202 | ₩32,002 | ₩32,162 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,961 | ₩32,202 | ₩31,948 | ₩32,202 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,028 | ₩32,162 | ₩31,961 | ₩32,028 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,614 | ₩31,921 | ₩31,614 | ₩31,788 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,269 | ₩32,269 | ₩31,547 | ₩31,574 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,269 | ₩32,269 | ₩31,855 | ₩32,002 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,616 | ₩32,616 | ₩32,135 | ₩32,162 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,456 | ₩32,683 | ₩32,422 | ₩32,589 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,402 | ₩32,469 | ₩32,269 | ₩32,322 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,456 | ₩32,643 | ₩32,322 | ₩32,402 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,736 | ₩32,736 | ₩32,255 | ₩32,295 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,763 | ₩32,803 | ₩32,670 | ₩32,723 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,870 | ₩32,950 | ₩32,723 | ₩32,763 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,843 | ₩32,910 | ₩32,683 | ₩32,776 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,418 | ₩33,511 | ₩33,217 | ₩33,284 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,418 | ₩33,418 | ₩33,271 | ₩33,271 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,351 | ₩33,418 | ₩33,338 | ₩33,364 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,471 | ₩33,471 | ₩33,338 | ₩33,351 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,391 | ₩33,485 | ₩33,351 | ₩33,405 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,471 | ₩33,471 | ₩33,217 | ₩33,311 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,538 | ₩33,538 | ₩33,271 | ₩33,391 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,685 | ₩33,685 | ₩33,565 | ₩33,605 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,565 | ₩33,685 | ₩33,551 | ₩33,685 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,378 | ₩33,538 | ₩33,284 | ₩33,498 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,405 | ₩33,565 | ₩33,391 | ₩33,498 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,672 | ₩33,765 | ₩33,471 | ₩33,471 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,712 | ₩33,779 | ₩33,658 | ₩33,779 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,792 | ₩33,792 | ₩33,645 | ₩33,712 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,792 | ₩33,792 | ₩33,645 | ₩33,712 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,926 | ₩33,926 | ₩33,672 | ₩33,739 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,872 | ₩33,939 | ₩33,765 | ₩33,792 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,779 | ₩33,832 | ₩33,698 | ₩33,832 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,805 | ₩33,886 | ₩33,672 | ₩33,792 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,632 | ₩33,712 | ₩33,605 | ₩33,712 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,618 | ₩33,658 | ₩33,525 | ₩33,605 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,658 | ₩33,672 | ₩33,525 | ₩33,565 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,525 | ₩33,645 | ₩33,471 | ₩33,645 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,378 | ₩33,458 | ₩33,331 | ₩33,431 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,378 | ₩33,378 | ₩33,298 | ₩33,364 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,364 | ₩33,364 | ₩33,255 | ₩33,364 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,124 | ₩33,351 | ₩33,070 | ₩33,284 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,070 | ₩33,124 | ₩33,044 | ₩33,124 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,164 | ₩33,204 | ₩33,004 | ₩33,057 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,151 | ₩33,204 | ₩33,070 | ₩33,097 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,204 | ₩33,217 | ₩33,044 | ₩33,137 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,298 | ₩33,298 | ₩33,097 | ₩33,164 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,258 | ₩33,338 | ₩33,151 | ₩33,217 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,378 | ₩33,378 | ₩33,204 | ₩33,204 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,338 | ₩33,415 | ₩33,284 | ₩33,324 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,338 | ₩33,338 | ₩33,244 | ₩33,311 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,378 | ₩33,378 | ₩33,204 | ₩33,364 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,351 | ₩33,364 | ₩33,271 | ₩33,298 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,177 | ₩33,324 | ₩33,151 | ₩33,271 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,271 | ₩33,298 | ₩33,164 | ₩33,271 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,284 | ₩33,298 | ₩33,204 | ₩33,258 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,204 | ₩33,258 | ₩33,164 | ₩33,191 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,097 | ₩33,231 | ₩33,070 | ₩33,204 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,084 | ₩33,189 | ₩33,004 | ₩33,097 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,124 | ₩33,151 | ₩33,044 | ₩33,124 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,044 | ₩33,097 | ₩32,964 | ₩33,057 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,070 | ₩33,111 | ₩32,950 | ₩33,004 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,151 | ₩33,177 | ₩32,990 | ₩33,004 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,271 | ₩33,405 | ₩33,137 | ₩33,164 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,284 | ₩33,311 | ₩33,191 | ₩33,217 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,338 | ₩33,405 | ₩33,184 | ₩33,258 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,151 | ₩33,405 | ₩33,070 | ₩33,324 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,137 | ₩33,164 | ₩33,084 | ₩33,124 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,124 | ₩33,151 | ₩33,084 | ₩33,111 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,097 | ₩33,164 | ₩33,084 | ₩33,084 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,177 | ₩33,244 | ₩33,070 | ₩33,111 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,177 | ₩33,244 | ₩33,137 | ₩33,191 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,137 | ₩33,258 | ₩33,111 | ₩33,124 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,137 | ₩33,204 | ₩33,070 | ₩33,123 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,137 | ₩33,164 | ₩33,044 | ₩33,070 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,592 | ₩33,605 | ₩33,471 | ₩33,565 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,578 | ₩33,605 | ₩33,485 | ₩33,551 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,645 | ₩33,672 | ₩33,471 | ₩33,471 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,672 | ₩33,685 | ₩33,578 | ₩33,685 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,712 | ₩33,712 | ₩33,551 | ₩33,618 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,712 | ₩33,805 | ₩33,539 | ₩33,618 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,685 | ₩33,698 | ₩33,511 | ₩33,592 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,645 | ₩33,685 | ₩33,525 | ₩33,618 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,658 | ₩33,712 | ₩33,553 | ₩33,578 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,578 | ₩33,684 | ₩33,525 | ₩33,605 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,418 | ₩33,592 | ₩33,405 | ₩33,565 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,405 | ₩33,471 | ₩33,351 | ₩33,445 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,525 | ₩33,525 | ₩33,405 | ₩33,431 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,525 | ₩33,618 | ₩33,485 | ₩33,498 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,578 | ₩33,618 | ₩33,405 | ₩33,511 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,511 | ₩33,605 | ₩33,405 | ₩33,485 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,405 | ₩33,511 | ₩33,391 | ₩33,391 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,551 | ₩33,578 | ₩33,338 | ₩33,364 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,551 | ₩33,592 | ₩33,458 | ₩33,511 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,525 | ₩33,638 | ₩33,518 | ₩33,592 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,578 | ₩33,645 | ₩33,445 | ₩33,525 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,592 | ₩33,752 | ₩33,531 | ₩33,645 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,578 | ₩33,672 | ₩33,525 | ₩33,565 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,618 | ₩33,712 | ₩33,572 | ₩33,578 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,712 | ₩33,745 | ₩33,605 | ₩33,645 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,658 | ₩33,698 | ₩33,605 | ₩33,672 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,685 | ₩33,685 | ₩33,458 | ₩33,578 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,685 | ₩33,712 | ₩33,605 | ₩33,658 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,658 | ₩33,672 | ₩33,578 | ₩33,632 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,551 | ₩33,656 | ₩33,538 | ₩33,592 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,685 | ₩33,702 | ₩33,581 | ₩33,605 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,765 | ₩33,765 | ₩33,572 | ₩33,592 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,632 | ₩33,658 | ₩33,565 | ₩33,645 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,645 | ₩33,645 | ₩33,592 | ₩33,612 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,698 | ₩33,698 | ₩33,618 | ₩33,632 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,632 | ₩33,658 | ₩33,592 | ₩33,658 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,645 | ₩33,645 | ₩33,551 | ₩33,605 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,565 | ₩33,632 | ₩33,538 | ₩33,565 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,525 | ₩33,605 | ₩33,511 | ₩33,551 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,565 | ₩33,658 | ₩33,525 | ₩33,551 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,485 | ₩33,551 | ₩33,451 | ₩33,538 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,458 | ₩33,458 | ₩33,418 | ₩33,458 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,498 | ₩33,538 | ₩33,418 | ₩33,471 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,471 | ₩33,498 | ₩33,431 | ₩33,458 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,471 | ₩33,538 | ₩33,358 | ₩33,405 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,538 | ₩33,538 | ₩33,445 | ₩33,485 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,645 | ₩33,645 | ₩33,431 | ₩33,485 | -0.48% | 19.2만 |
|---|