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 | ₩27,989 | ₩28,016 | ₩27,388 | ₩27,949 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,708 | ₩27,936 | ₩27,535 | ₩27,829 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,842 | ₩27,855 | ₩27,388 | ₩27,642 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,149 | ₩28,376 | ₩27,815 | ₩28,029 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,722 | ₩28,296 | ₩27,575 | ₩28,016 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,203 | ₩28,670 | ₩27,441 | ₩27,882 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,749 | ₩28,016 | ₩27,161 | ₩28,016 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,949 | ₩28,216 | ₩27,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,548 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,976 | ₩28,216 | ₩27,521 | ₩27,682 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,563 | ₩28,724 | ₩27,855 | ₩27,976 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,296 | ₩28,724 | ₩27,976 | ₩28,563 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,697 | ₩28,764 | ₩28,219 | ₩28,363 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,978 | ₩29,141 | ₩28,229 | ₩28,577 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,191 | ₩29,377 | ₩28,791 | ₩28,938 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,419 | ₩29,459 | ₩28,892 | ₩29,138 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩29,011 | ₩29,324 | ₩28,791 | ₩29,218 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,125 | ₩29,325 | ₩28,844 | ₩29,031 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,831 | ₩29,352 | ₩28,724 | ₩28,911 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,338 | ₩29,365 | ₩27,321 | ₩29,245 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,485 | ₩29,940 | ₩29,111 | ₩29,258 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,659 | ₩29,786 | ₩29,258 | ₩29,525 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,886 | ₩30,177 | ₩29,151 | ₩29,632 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,461 | ₩30,808 | ₩29,806 | ₩29,993 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,247 | ₩30,621 | ₩30,233 | ₩30,367 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,447 | ₩31,316 | ₩30,113 | ₩30,294 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,340 | ₩30,982 | ₩29,793 | ₩30,193 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,394 | ₩31,369 | ₩29,793 | ₩30,287 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,634 | ₩31,022 | ₩29,565 | ₩30,514 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,928 | ₩31,356 | ₩30,060 | ₩30,901 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,035 | ₩31,369 | ₩30,901 | ₩30,995 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,982 | ₩31,088 | ₩30,795 | ₩31,035 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,955 | ₩30,955 | ₩30,768 | ₩30,875 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,995 | ₩31,162 | ₩30,754 | ₩30,955 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,781 | ₩30,995 | ₩30,674 | ₩30,888 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,861 | ₩30,982 | ₩30,594 | ₩30,741 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,982 | ₩30,982 | ₩30,741 | ₩30,848 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,115 | ₩31,142 | ₩30,861 | ₩30,995 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,182 | ₩31,356 | ₩30,808 | ₩31,075 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,329 | ₩31,329 | ₩30,968 | ₩31,048 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,142 | ₩31,222 | ₩31,142 | ₩31,222 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,289 | ₩31,302 | ₩31,169 | ₩31,276 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,289 | ₩31,329 | ₩31,102 | ₩31,182 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,195 | ₩31,329 | ₩31,088 | ₩31,115 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,516 | ₩31,516 | ₩31,249 | ₩31,342 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,396 | ₩31,529 | ₩31,396 | ₩31,396 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,583 | ₩31,583 | ₩31,329 | ₩31,329 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,663 | ₩31,732 | ₩31,463 | ₩31,463 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,823 | ₩31,823 | ₩31,543 | ₩31,623 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,823 | ₩31,823 | ₩31,596 | ₩31,716 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,756 | ₩31,783 | ₩31,636 | ₩31,636 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,610 | ₩31,756 | ₩31,519 | ₩31,756 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,730 | ₩31,770 | ₩31,543 | ₩31,543 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,676 | ₩31,783 | ₩31,610 | ₩31,636 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,850 | ₩31,850 | ₩31,610 | ₩31,610 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,783 | ₩31,783 | ₩31,596 | ₩31,663 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,837 | ₩31,917 | ₩31,583 | ₩31,756 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,050 | ₩32,184 | ₩31,930 | ₩31,930 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,318 | ₩32,318 | ₩31,997 | ₩32,010 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,171 | ₩32,278 | ₩32,131 | ₩32,224 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,144 | ₩32,364 | ₩32,104 | ₩32,171 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,251 | ₩32,304 | ₩32,144 | ₩32,144 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,358 | ₩32,371 | ₩32,184 | ₩32,291 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,224 | ₩32,344 | ₩32,131 | ₩32,237 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,171 | ₩32,718 | ₩32,010 | ₩32,131 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,251 | ₩32,264 | ₩32,010 | ₩32,131 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,944 | ₩32,318 | ₩31,863 | ₩32,197 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,930 | ₩32,037 | ₩31,863 | ₩31,997 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,090 | ₩32,131 | ₩31,997 | ₩32,090 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,970 | ₩32,131 | ₩31,850 | ₩32,057 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,890 | ₩32,037 | ₩31,636 | ₩31,917 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,743 | ₩32,024 | ₩31,743 | ₩31,797 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,730 | ₩31,863 | ₩31,723 | ₩31,743 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,636 | ₩31,837 | ₩31,463 | ₩31,743 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,476 | ₩31,623 | ₩31,449 | ₩31,543 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,730 | ₩31,770 | ₩31,476 | ₩31,610 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,716 | ₩31,797 | ₩31,543 | ₩31,636 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,676 | ₩31,770 | ₩31,556 | ₩31,676 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,037 | ₩32,050 | ₩31,663 | ₩31,703 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,050 | ₩32,050 | ₩31,877 | ₩31,957 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,957 | ₩32,064 | ₩31,863 | ₩31,997 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,823 | ₩31,957 | ₩31,823 | ₩31,863 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,411 | ₩32,411 | ₩32,291 | ₩32,344 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,318 | ₩32,318 | ₩32,184 | ₩32,278 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,037 | ₩32,318 | ₩32,037 | ₩32,318 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,997 | ₩32,224 | ₩31,997 | ₩32,117 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,064 | ₩32,157 | ₩31,957 | ₩32,117 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,037 | ₩32,144 | ₩31,970 | ₩32,037 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,251 | ₩32,331 | ₩31,917 | ₩31,984 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,331 | ₩32,652 | ₩32,251 | ₩32,278 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,879 | ₩32,879 | ₩32,171 | ₩32,331 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,879 | ₩32,999 | ₩32,799 | ₩32,812 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,799 | ₩33,026 | ₩32,799 | ₩32,999 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,865 | ₩33,012 | ₩32,785 | ₩32,785 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,892 | ₩32,966 | ₩32,812 | ₩32,839 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,159 | ₩33,226 | ₩32,812 | ₩32,865 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,946 | ₩33,092 | ₩32,845 | ₩33,079 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,879 | ₩32,919 | ₩32,745 | ₩32,825 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,865 | ₩32,999 | ₩32,665 | ₩32,745 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,518 | ₩32,879 | ₩32,458 | ₩32,879 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,612 | ₩32,665 | ₩32,438 | ₩32,505 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,705 | ₩32,705 | ₩32,571 | ₩32,632 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,852 | ₩32,852 | ₩32,545 | ₩32,612 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,865 | ₩33,052 | ₩32,865 | ₩32,905 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,999 | ₩32,999 | ₩32,812 | ₩32,839 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,133 | ₩33,133 | ₩32,852 | ₩32,959 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,213 | ₩33,213 | ₩32,999 | ₩33,092 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,079 | ₩33,133 | ₩33,066 | ₩33,119 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,079 | ₩33,106 | ₩32,959 | ₩33,066 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,092 | ₩33,119 | ₩32,959 | ₩32,999 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,999 | ₩32,999 | ₩32,865 | ₩32,986 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,986 | ₩33,133 | ₩32,865 | ₩32,959 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,039 | ₩33,239 | ₩32,972 | ₩32,986 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,999 | ₩33,146 | ₩32,999 | ₩33,079 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,133 | ₩33,133 | ₩32,919 | ₩33,039 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,026 | ₩33,213 | ₩32,986 | ₩33,119 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,186 | ₩33,186 | ₩33,039 | ₩33,106 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,106 | ₩33,199 | ₩33,012 | ₩33,119 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,079 | ₩33,146 | ₩33,066 | ₩33,146 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,146 | ₩33,173 | ₩33,014 | ₩33,173 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,159 | ₩33,159 | ₩32,947 | ₩33,092 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,039 | ₩33,173 | ₩33,026 | ₩33,119 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,159 | ₩33,226 | ₩33,039 | ₩33,146 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,159 | ₩33,173 | ₩32,972 | ₩32,999 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,079 | ₩33,079 | ₩32,892 | ₩33,052 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,825 | ₩33,066 | ₩32,799 | ₩32,986 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,678 | ₩32,799 | ₩32,678 | ₩32,799 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,598 | ₩32,799 | ₩32,505 | ₩32,692 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,451 | ₩32,665 | ₩32,398 | ₩32,652 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,224 | ₩32,665 | ₩32,224 | ₩32,344 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,144 | ₩32,157 | ₩31,837 | ₩32,024 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,197 | ₩32,197 | ₩31,997 | ₩32,157 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,957 | ₩32,197 | ₩31,944 | ₩32,197 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,024 | ₩32,157 | ₩31,957 | ₩32,024 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,610 | ₩31,917 | ₩31,610 | ₩31,783 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,264 | ₩32,264 | ₩31,543 | ₩31,569 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,264 | ₩32,264 | ₩31,850 | ₩31,997 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,612 | ₩32,612 | ₩32,131 | ₩32,157 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,451 | ₩32,678 | ₩32,418 | ₩32,585 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,398 | ₩32,465 | ₩32,264 | ₩32,318 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,451 | ₩32,638 | ₩32,318 | ₩32,398 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,732 | ₩32,732 | ₩32,251 | ₩32,291 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,758 | ₩32,799 | ₩32,665 | ₩32,718 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,865 | ₩32,946 | ₩32,718 | ₩32,758 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,839 | ₩32,905 | ₩32,678 | ₩32,772 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,413 | ₩33,507 | ₩33,213 | ₩33,280 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,413 | ₩33,413 | ₩33,266 | ₩33,266 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,346 | ₩33,413 | ₩33,333 | ₩33,360 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,467 | ₩33,467 | ₩33,333 | ₩33,346 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,386 | ₩33,480 | ₩33,346 | ₩33,400 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,467 | ₩33,467 | ₩33,213 | ₩33,306 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,533 | ₩33,533 | ₩33,266 | ₩33,386 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,680 | ₩33,680 | ₩33,560 | ₩33,600 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,560 | ₩33,680 | ₩33,547 | ₩33,680 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,373 | ₩33,533 | ₩33,280 | ₩33,493 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,400 | ₩33,560 | ₩33,386 | ₩33,493 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,667 | ₩33,760 | ₩33,467 | ₩33,467 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,707 | ₩33,774 | ₩33,654 | ₩33,774 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,787 | ₩33,787 | ₩33,640 | ₩33,707 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,787 | ₩33,787 | ₩33,640 | ₩33,707 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,921 | ₩33,921 | ₩33,667 | ₩33,734 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,867 | ₩33,934 | ₩33,760 | ₩33,787 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,774 | ₩33,827 | ₩33,694 | ₩33,827 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,801 | ₩33,881 | ₩33,667 | ₩33,787 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,627 | ₩33,707 | ₩33,600 | ₩33,707 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,614 | ₩33,654 | ₩33,520 | ₩33,600 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,654 | ₩33,667 | ₩33,520 | ₩33,560 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,520 | ₩33,640 | ₩33,467 | ₩33,640 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,373 | ₩33,453 | ₩33,326 | ₩33,426 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,373 | ₩33,373 | ₩33,293 | ₩33,360 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,360 | ₩33,360 | ₩33,250 | ₩33,360 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,119 | ₩33,346 | ₩33,066 | ₩33,280 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,066 | ₩33,119 | ₩33,039 | ₩33,119 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,159 | ₩33,199 | ₩32,999 | ₩33,052 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,146 | ₩33,199 | ₩33,066 | ₩33,092 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,199 | ₩33,213 | ₩33,039 | ₩33,133 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,293 | ₩33,293 | ₩33,092 | ₩33,159 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,253 | ₩33,333 | ₩33,146 | ₩33,213 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,373 | ₩33,373 | ₩33,199 | ₩33,199 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,333 | ₩33,410 | ₩33,280 | ₩33,320 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,333 | ₩33,333 | ₩33,239 | ₩33,306 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,373 | ₩33,373 | ₩33,199 | ₩33,360 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,346 | ₩33,360 | ₩33,266 | ₩33,293 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,173 | ₩33,320 | ₩33,146 | ₩33,266 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,266 | ₩33,293 | ₩33,159 | ₩33,266 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,280 | ₩33,293 | ₩33,199 | ₩33,253 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,199 | ₩33,253 | ₩33,159 | ₩33,186 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,092 | ₩33,226 | ₩33,066 | ₩33,199 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,079 | ₩33,185 | ₩32,999 | ₩33,092 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,119 | ₩33,146 | ₩33,039 | ₩33,119 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,039 | ₩33,092 | ₩32,959 | ₩33,052 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,066 | ₩33,106 | ₩32,946 | ₩32,999 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,146 | ₩33,173 | ₩32,986 | ₩32,999 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,266 | ₩33,400 | ₩33,133 | ₩33,159 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,280 | ₩33,306 | ₩33,186 | ₩33,213 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,333 | ₩33,400 | ₩33,179 | ₩33,253 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,146 | ₩33,400 | ₩33,066 | ₩33,320 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,133 | ₩33,159 | ₩33,079 | ₩33,119 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,119 | ₩33,146 | ₩33,079 | ₩33,106 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,092 | ₩33,159 | ₩33,079 | ₩33,079 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,173 | ₩33,239 | ₩33,066 | ₩33,106 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,173 | ₩33,239 | ₩33,133 | ₩33,186 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,133 | ₩33,253 | ₩33,106 | ₩33,119 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,133 | ₩33,199 | ₩33,066 | ₩33,118 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,133 | ₩33,159 | ₩33,039 | ₩33,066 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,587 | ₩33,600 | ₩33,467 | ₩33,560 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,573 | ₩33,600 | ₩33,480 | ₩33,547 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,640 | ₩33,667 | ₩33,467 | ₩33,467 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,667 | ₩33,680 | ₩33,573 | ₩33,680 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,707 | ₩33,707 | ₩33,547 | ₩33,614 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,707 | ₩33,801 | ₩33,535 | ₩33,614 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,680 | ₩33,694 | ₩33,507 | ₩33,587 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,640 | ₩33,680 | ₩33,520 | ₩33,614 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,654 | ₩33,707 | ₩33,548 | ₩33,573 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,573 | ₩33,679 | ₩33,520 | ₩33,600 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,413 | ₩33,587 | ₩33,400 | ₩33,560 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,400 | ₩33,467 | ₩33,346 | ₩33,440 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,520 | ₩33,520 | ₩33,400 | ₩33,426 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,520 | ₩33,614 | ₩33,480 | ₩33,493 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,573 | ₩33,614 | ₩33,400 | ₩33,507 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,507 | ₩33,600 | ₩33,400 | ₩33,480 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,400 | ₩33,507 | ₩33,386 | ₩33,386 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,547 | ₩33,573 | ₩33,333 | ₩33,360 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,547 | ₩33,587 | ₩33,453 | ₩33,507 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,520 | ₩33,634 | ₩33,513 | ₩33,587 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,573 | ₩33,640 | ₩33,440 | ₩33,520 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,587 | ₩33,747 | ₩33,527 | ₩33,640 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,573 | ₩33,667 | ₩33,520 | ₩33,560 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,614 | ₩33,707 | ₩33,567 | ₩33,573 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,707 | ₩33,740 | ₩33,600 | ₩33,640 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,654 | ₩33,694 | ₩33,600 | ₩33,667 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,680 | ₩33,680 | ₩33,453 | ₩33,573 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,680 | ₩33,707 | ₩33,600 | ₩33,654 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,654 | ₩33,667 | ₩33,573 | ₩33,627 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,547 | ₩33,651 | ₩33,533 | ₩33,587 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,680 | ₩33,698 | ₩33,576 | ₩33,600 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,760 | ₩33,760 | ₩33,567 | ₩33,587 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,627 | ₩33,654 | ₩33,560 | ₩33,640 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,640 | ₩33,640 | ₩33,587 | ₩33,607 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,694 | ₩33,694 | ₩33,614 | ₩33,627 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,627 | ₩33,654 | ₩33,587 | ₩33,654 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,640 | ₩33,640 | ₩33,547 | ₩33,600 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,560 | ₩33,627 | ₩33,533 | ₩33,560 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,520 | ₩33,600 | ₩33,507 | ₩33,547 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,560 | ₩33,654 | ₩33,520 | ₩33,547 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,480 | ₩33,547 | ₩33,447 | ₩33,533 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,453 | ₩33,453 | ₩33,413 | ₩33,453 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,493 | ₩33,533 | ₩33,413 | ₩33,467 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,467 | ₩33,493 | ₩33,426 | ₩33,453 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,467 | ₩33,533 | ₩33,353 | ₩33,400 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,533 | ₩33,533 | ₩33,440 | ₩33,480 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,640 | ₩33,640 | ₩33,426 | ₩33,480 | -0.48% | 19.2만 |
|---|