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 | ₩27,976 | ₩28,003 | ₩27,375 | ₩27,936 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,696 | ₩27,923 | ₩27,522 | ₩27,816 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,829 | ₩27,843 | ₩27,375 | ₩27,629 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,136 | ₩28,363 | ₩27,803 | ₩28,016 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,709 | ₩28,283 | ₩27,562 | ₩28,003 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,190 | ₩28,657 | ₩27,429 | ₩27,869 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,736 | ₩28,003 | ₩27,148 | ₩28,003 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,936 | ₩28,203 | ₩27,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,536 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,963 | ₩28,203 | ₩27,509 | ₩27,669 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,550 | ₩28,711 | ₩27,843 | ₩27,963 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,283 | ₩28,711 | ₩27,963 | ₩28,550 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,684 | ₩28,751 | ₩28,206 | ₩28,350 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,964 | ₩29,127 | ₩28,217 | ₩28,564 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,178 | ₩29,364 | ₩28,777 | ₩28,924 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,405 | ₩29,445 | ₩28,879 | ₩29,125 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩28,998 | ₩29,310 | ₩28,777 | ₩29,205 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,111 | ₩29,312 | ₩28,831 | ₩29,018 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,818 | ₩29,338 | ₩28,711 | ₩28,898 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,325 | ₩29,352 | ₩27,309 | ₩29,231 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,472 | ₩29,926 | ₩29,098 | ₩29,245 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,645 | ₩29,772 | ₩29,245 | ₩29,512 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,872 | ₩30,164 | ₩29,138 | ₩29,619 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,447 | ₩30,794 | ₩29,792 | ₩29,979 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,233 | ₩30,607 | ₩30,220 | ₩30,353 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,433 | ₩31,301 | ₩30,099 | ₩30,280 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,326 | ₩30,967 | ₩29,779 | ₩30,180 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,380 | ₩31,355 | ₩29,779 | ₩30,273 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,620 | ₩31,008 | ₩29,552 | ₩30,500 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,914 | ₩31,341 | ₩30,046 | ₩30,887 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,021 | ₩31,355 | ₩30,887 | ₩30,981 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,967 | ₩31,074 | ₩30,781 | ₩31,021 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,941 | ₩30,941 | ₩30,754 | ₩30,861 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,981 | ₩31,148 | ₩30,740 | ₩30,941 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,767 | ₩30,981 | ₩30,660 | ₩30,874 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,847 | ₩30,967 | ₩30,580 | ₩30,727 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,967 | ₩30,967 | ₩30,727 | ₩30,834 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,101 | ₩31,128 | ₩30,847 | ₩30,981 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,168 | ₩31,341 | ₩30,794 | ₩31,061 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,315 | ₩31,315 | ₩30,954 | ₩31,034 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,128 | ₩31,208 | ₩31,128 | ₩31,208 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,275 | ₩31,288 | ₩31,154 | ₩31,261 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,275 | ₩31,315 | ₩31,088 | ₩31,168 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,181 | ₩31,315 | ₩31,074 | ₩31,101 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,502 | ₩31,502 | ₩31,235 | ₩31,328 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,381 | ₩31,515 | ₩31,381 | ₩31,381 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,568 | ₩31,568 | ₩31,315 | ₩31,315 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,649 | ₩31,718 | ₩31,448 | ₩31,448 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,809 | ₩31,809 | ₩31,528 | ₩31,608 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,809 | ₩31,809 | ₩31,582 | ₩31,702 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,742 | ₩31,769 | ₩31,622 | ₩31,622 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,595 | ₩31,742 | ₩31,504 | ₩31,742 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,715 | ₩31,755 | ₩31,528 | ₩31,528 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,662 | ₩31,769 | ₩31,595 | ₩31,622 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,835 | ₩31,835 | ₩31,595 | ₩31,595 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,769 | ₩31,769 | ₩31,582 | ₩31,649 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,822 | ₩31,902 | ₩31,568 | ₩31,742 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,036 | ₩32,169 | ₩31,916 | ₩31,916 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,303 | ₩32,303 | ₩31,982 | ₩31,996 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,156 | ₩32,263 | ₩32,116 | ₩32,209 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,129 | ₩32,350 | ₩32,089 | ₩32,156 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,236 | ₩32,289 | ₩32,129 | ₩32,129 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,343 | ₩32,356 | ₩32,169 | ₩32,276 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,209 | ₩32,330 | ₩32,116 | ₩32,223 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,156 | ₩32,703 | ₩31,996 | ₩32,116 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,236 | ₩32,249 | ₩31,996 | ₩32,116 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,929 | ₩32,303 | ₩31,849 | ₩32,183 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,916 | ₩32,022 | ₩31,849 | ₩31,982 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,076 | ₩32,116 | ₩31,982 | ₩32,076 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,956 | ₩32,116 | ₩31,835 | ₩32,042 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,876 | ₩32,022 | ₩31,622 | ₩31,902 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,729 | ₩32,009 | ₩31,729 | ₩31,782 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,715 | ₩31,849 | ₩31,709 | ₩31,729 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,622 | ₩31,822 | ₩31,448 | ₩31,729 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,462 | ₩31,608 | ₩31,435 | ₩31,528 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,715 | ₩31,755 | ₩31,462 | ₩31,595 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,702 | ₩31,782 | ₩31,528 | ₩31,622 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,662 | ₩31,755 | ₩31,542 | ₩31,662 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,022 | ₩32,036 | ₩31,649 | ₩31,689 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,036 | ₩32,036 | ₩31,862 | ₩31,942 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,942 | ₩32,049 | ₩31,849 | ₩31,982 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,809 | ₩31,942 | ₩31,809 | ₩31,849 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,396 | ₩32,396 | ₩32,276 | ₩32,330 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,303 | ₩32,303 | ₩32,169 | ₩32,263 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,022 | ₩32,303 | ₩32,022 | ₩32,303 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,982 | ₩32,209 | ₩31,982 | ₩32,103 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,049 | ₩32,143 | ₩31,942 | ₩32,103 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,022 | ₩32,129 | ₩31,956 | ₩32,022 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,236 | ₩32,316 | ₩31,902 | ₩31,969 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,316 | ₩32,637 | ₩32,236 | ₩32,263 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,864 | ₩32,864 | ₩32,156 | ₩32,316 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,864 | ₩32,984 | ₩32,784 | ₩32,797 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,784 | ₩33,011 | ₩32,784 | ₩32,984 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,850 | ₩32,997 | ₩32,770 | ₩32,770 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,877 | ₩32,951 | ₩32,797 | ₩32,824 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,144 | ₩33,211 | ₩32,797 | ₩32,850 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,930 | ₩33,077 | ₩32,830 | ₩33,064 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,864 | ₩32,904 | ₩32,730 | ₩32,810 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,850 | ₩32,984 | ₩32,650 | ₩32,730 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,503 | ₩32,864 | ₩32,443 | ₩32,864 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,597 | ₩32,650 | ₩32,423 | ₩32,490 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,690 | ₩32,690 | ₩32,557 | ₩32,617 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,837 | ₩32,837 | ₩32,530 | ₩32,597 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,850 | ₩33,037 | ₩32,850 | ₩32,890 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,984 | ₩32,984 | ₩32,797 | ₩32,824 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,117 | ₩33,117 | ₩32,837 | ₩32,944 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,198 | ₩33,198 | ₩32,984 | ₩33,077 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,064 | ₩33,117 | ₩33,051 | ₩33,104 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,064 | ₩33,091 | ₩32,944 | ₩33,051 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,077 | ₩33,104 | ₩32,944 | ₩32,984 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,984 | ₩32,984 | ₩32,850 | ₩32,971 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,971 | ₩33,117 | ₩32,850 | ₩32,944 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,024 | ₩33,224 | ₩32,957 | ₩32,971 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,984 | ₩33,131 | ₩32,984 | ₩33,064 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,117 | ₩33,117 | ₩32,904 | ₩33,024 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,011 | ₩33,198 | ₩32,971 | ₩33,104 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,171 | ₩33,171 | ₩33,024 | ₩33,091 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,091 | ₩33,184 | ₩32,997 | ₩33,104 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,064 | ₩33,131 | ₩33,051 | ₩33,131 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,131 | ₩33,157 | ₩32,999 | ₩33,157 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,144 | ₩33,144 | ₩32,932 | ₩33,077 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,024 | ₩33,157 | ₩33,011 | ₩33,104 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,144 | ₩33,211 | ₩33,024 | ₩33,131 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,144 | ₩33,157 | ₩32,957 | ₩32,984 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,064 | ₩33,064 | ₩32,877 | ₩33,037 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,810 | ₩33,051 | ₩32,784 | ₩32,971 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,663 | ₩32,784 | ₩32,663 | ₩32,784 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,583 | ₩32,784 | ₩32,490 | ₩32,677 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,436 | ₩32,650 | ₩32,383 | ₩32,637 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,209 | ₩32,650 | ₩32,209 | ₩32,330 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,129 | ₩32,143 | ₩31,822 | ₩32,009 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,183 | ₩32,183 | ₩31,982 | ₩32,143 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,942 | ₩32,183 | ₩31,929 | ₩32,183 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,009 | ₩32,143 | ₩31,942 | ₩32,009 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,595 | ₩31,902 | ₩31,595 | ₩31,769 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,249 | ₩32,249 | ₩31,528 | ₩31,555 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,249 | ₩32,249 | ₩31,835 | ₩31,982 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,597 | ₩32,597 | ₩32,116 | ₩32,143 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,436 | ₩32,663 | ₩32,403 | ₩32,570 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,383 | ₩32,450 | ₩32,249 | ₩32,303 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,436 | ₩32,623 | ₩32,303 | ₩32,383 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,717 | ₩32,717 | ₩32,236 | ₩32,276 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,744 | ₩32,784 | ₩32,650 | ₩32,703 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,850 | ₩32,930 | ₩32,703 | ₩32,744 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,824 | ₩32,890 | ₩32,663 | ₩32,757 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,398 | ₩33,491 | ₩33,198 | ₩33,264 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,398 | ₩33,398 | ₩33,251 | ₩33,251 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,331 | ₩33,398 | ₩33,318 | ₩33,344 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,451 | ₩33,451 | ₩33,318 | ₩33,331 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,371 | ₩33,465 | ₩33,331 | ₩33,385 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,451 | ₩33,451 | ₩33,198 | ₩33,291 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,518 | ₩33,518 | ₩33,251 | ₩33,371 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,665 | ₩33,665 | ₩33,545 | ₩33,585 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,545 | ₩33,665 | ₩33,531 | ₩33,665 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,358 | ₩33,518 | ₩33,264 | ₩33,478 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,385 | ₩33,545 | ₩33,371 | ₩33,478 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,652 | ₩33,745 | ₩33,451 | ₩33,451 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,692 | ₩33,758 | ₩33,638 | ₩33,758 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,772 | ₩33,772 | ₩33,625 | ₩33,692 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,772 | ₩33,772 | ₩33,625 | ₩33,692 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,905 | ₩33,905 | ₩33,652 | ₩33,718 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,852 | ₩33,919 | ₩33,745 | ₩33,772 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,758 | ₩33,812 | ₩33,678 | ₩33,812 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,785 | ₩33,865 | ₩33,652 | ₩33,772 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,612 | ₩33,692 | ₩33,585 | ₩33,692 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,598 | ₩33,638 | ₩33,505 | ₩33,585 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,638 | ₩33,652 | ₩33,505 | ₩33,545 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,505 | ₩33,625 | ₩33,451 | ₩33,625 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,358 | ₩33,438 | ₩33,311 | ₩33,411 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,358 | ₩33,358 | ₩33,278 | ₩33,344 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,344 | ₩33,344 | ₩33,235 | ₩33,344 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,104 | ₩33,331 | ₩33,051 | ₩33,264 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,051 | ₩33,104 | ₩33,024 | ₩33,104 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,144 | ₩33,184 | ₩32,984 | ₩33,037 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,131 | ₩33,184 | ₩33,051 | ₩33,077 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,184 | ₩33,198 | ₩33,024 | ₩33,117 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,278 | ₩33,278 | ₩33,077 | ₩33,144 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,238 | ₩33,318 | ₩33,131 | ₩33,198 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,358 | ₩33,358 | ₩33,184 | ₩33,184 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,318 | ₩33,395 | ₩33,264 | ₩33,304 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,318 | ₩33,318 | ₩33,224 | ₩33,291 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,358 | ₩33,358 | ₩33,184 | ₩33,344 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,331 | ₩33,344 | ₩33,251 | ₩33,278 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,157 | ₩33,304 | ₩33,131 | ₩33,251 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,251 | ₩33,278 | ₩33,144 | ₩33,251 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,264 | ₩33,278 | ₩33,184 | ₩33,238 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,184 | ₩33,238 | ₩33,144 | ₩33,171 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,077 | ₩33,211 | ₩33,051 | ₩33,184 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,064 | ₩33,170 | ₩32,984 | ₩33,077 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,104 | ₩33,131 | ₩33,024 | ₩33,104 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,024 | ₩33,077 | ₩32,944 | ₩33,037 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,051 | ₩33,091 | ₩32,930 | ₩32,984 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,131 | ₩33,157 | ₩32,971 | ₩32,984 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,251 | ₩33,385 | ₩33,117 | ₩33,144 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,264 | ₩33,291 | ₩33,171 | ₩33,198 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,318 | ₩33,385 | ₩33,164 | ₩33,238 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,131 | ₩33,385 | ₩33,051 | ₩33,304 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,117 | ₩33,144 | ₩33,064 | ₩33,104 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,104 | ₩33,131 | ₩33,064 | ₩33,091 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,077 | ₩33,144 | ₩33,064 | ₩33,064 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,157 | ₩33,224 | ₩33,051 | ₩33,091 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,157 | ₩33,224 | ₩33,117 | ₩33,171 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,117 | ₩33,238 | ₩33,091 | ₩33,104 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,117 | ₩33,184 | ₩33,051 | ₩33,103 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,117 | ₩33,144 | ₩33,024 | ₩33,051 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,571 | ₩33,585 | ₩33,451 | ₩33,545 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,558 | ₩33,585 | ₩33,465 | ₩33,531 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,625 | ₩33,652 | ₩33,451 | ₩33,451 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,652 | ₩33,665 | ₩33,558 | ₩33,665 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,692 | ₩33,692 | ₩33,531 | ₩33,598 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,692 | ₩33,785 | ₩33,519 | ₩33,598 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,665 | ₩33,678 | ₩33,491 | ₩33,571 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,625 | ₩33,665 | ₩33,505 | ₩33,598 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,638 | ₩33,692 | ₩33,533 | ₩33,558 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,558 | ₩33,664 | ₩33,505 | ₩33,585 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,398 | ₩33,571 | ₩33,385 | ₩33,545 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,385 | ₩33,451 | ₩33,331 | ₩33,425 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,505 | ₩33,505 | ₩33,385 | ₩33,411 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,505 | ₩33,598 | ₩33,465 | ₩33,478 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,558 | ₩33,598 | ₩33,385 | ₩33,491 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,491 | ₩33,585 | ₩33,385 | ₩33,465 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,385 | ₩33,491 | ₩33,371 | ₩33,371 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,531 | ₩33,558 | ₩33,318 | ₩33,344 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,531 | ₩33,571 | ₩33,438 | ₩33,491 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,505 | ₩33,618 | ₩33,498 | ₩33,571 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,558 | ₩33,625 | ₩33,425 | ₩33,505 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,571 | ₩33,732 | ₩33,511 | ₩33,625 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,558 | ₩33,652 | ₩33,505 | ₩33,545 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,598 | ₩33,692 | ₩33,551 | ₩33,558 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,692 | ₩33,725 | ₩33,585 | ₩33,625 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,638 | ₩33,678 | ₩33,585 | ₩33,652 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,665 | ₩33,665 | ₩33,438 | ₩33,558 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,665 | ₩33,692 | ₩33,585 | ₩33,638 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,638 | ₩33,652 | ₩33,558 | ₩33,612 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,531 | ₩33,636 | ₩33,518 | ₩33,571 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,665 | ₩33,682 | ₩33,561 | ₩33,585 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,745 | ₩33,745 | ₩33,551 | ₩33,571 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,612 | ₩33,638 | ₩33,545 | ₩33,625 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,625 | ₩33,625 | ₩33,571 | ₩33,591 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,678 | ₩33,678 | ₩33,598 | ₩33,612 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,612 | ₩33,638 | ₩33,571 | ₩33,638 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,625 | ₩33,625 | ₩33,531 | ₩33,585 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,545 | ₩33,612 | ₩33,518 | ₩33,545 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,505 | ₩33,585 | ₩33,491 | ₩33,531 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,545 | ₩33,638 | ₩33,505 | ₩33,531 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,465 | ₩33,531 | ₩33,431 | ₩33,518 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,438 | ₩33,438 | ₩33,398 | ₩33,438 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,478 | ₩33,518 | ₩33,398 | ₩33,451 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,451 | ₩33,478 | ₩33,411 | ₩33,438 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,451 | ₩33,518 | ₩33,338 | ₩33,385 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,518 | ₩33,518 | ₩33,425 | ₩33,465 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,625 | ₩33,625 | ₩33,411 | ₩33,465 | -0.48% | 19.2만 |
|---|