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 | ₩28,003 | ₩28,030 | ₩27,402 | ₩27,963 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,723 | ₩27,950 | ₩27,549 | ₩27,843 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,856 | ₩27,870 | ₩27,402 | ₩27,656 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,164 | ₩28,391 | ₩27,830 | ₩28,044 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,736 | ₩28,311 | ₩27,589 | ₩28,030 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,217 | ₩28,685 | ₩27,455 | ₩27,897 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,763 | ₩28,030 | ₩27,175 | ₩28,030 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,963 | ₩28,231 | ₩27,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,562 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,990 | ₩28,231 | ₩27,536 | ₩27,696 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,578 | ₩28,739 | ₩27,870 | ₩27,990 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,311 | ₩28,739 | ₩27,990 | ₩28,578 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,712 | ₩28,779 | ₩28,233 | ₩28,378 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,993 | ₩29,156 | ₩28,244 | ₩28,592 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,206 | ₩29,392 | ₩28,805 | ₩28,952 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,434 | ₩29,474 | ₩28,907 | ₩29,153 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩29,026 | ₩29,339 | ₩28,805 | ₩29,233 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,140 | ₩29,340 | ₩28,859 | ₩29,046 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,846 | ₩29,367 | ₩28,739 | ₩28,926 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,353 | ₩29,380 | ₩27,335 | ₩29,260 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,501 | ₩29,955 | ₩29,126 | ₩29,273 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,674 | ₩29,801 | ₩29,273 | ₩29,541 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,902 | ₩30,193 | ₩29,166 | ₩29,648 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,476 | ₩30,824 | ₩29,821 | ₩30,008 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,262 | ₩30,637 | ₩30,249 | ₩30,383 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,463 | ₩31,332 | ₩30,129 | ₩30,309 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,356 | ₩30,998 | ₩29,808 | ₩30,209 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,409 | ₩31,385 | ₩29,808 | ₩30,303 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,650 | ₩31,038 | ₩29,581 | ₩30,530 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,944 | ₩31,372 | ₩30,075 | ₩30,917 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,051 | ₩31,385 | ₩30,917 | ₩31,011 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,998 | ₩31,105 | ₩30,810 | ₩31,051 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,971 | ₩30,971 | ₩30,784 | ₩30,891 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩31,011 | ₩31,178 | ₩30,770 | ₩30,971 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,797 | ₩31,011 | ₩30,690 | ₩30,904 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,877 | ₩30,998 | ₩30,610 | ₩30,757 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,998 | ₩30,998 | ₩30,757 | ₩30,864 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,131 | ₩31,158 | ₩30,877 | ₩31,011 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,198 | ₩31,372 | ₩30,824 | ₩31,091 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,345 | ₩31,345 | ₩30,984 | ₩31,064 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,158 | ₩31,238 | ₩31,158 | ₩31,238 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,305 | ₩31,318 | ₩31,185 | ₩31,292 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,305 | ₩31,345 | ₩31,118 | ₩31,198 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,211 | ₩31,345 | ₩31,105 | ₩31,131 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,532 | ₩31,532 | ₩31,265 | ₩31,359 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,412 | ₩31,546 | ₩31,412 | ₩31,412 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,599 | ₩31,599 | ₩31,345 | ₩31,345 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,679 | ₩31,749 | ₩31,479 | ₩31,479 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,840 | ₩31,840 | ₩31,559 | ₩31,639 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,840 | ₩31,840 | ₩31,612 | ₩31,733 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,773 | ₩31,800 | ₩31,653 | ₩31,653 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,626 | ₩31,773 | ₩31,535 | ₩31,773 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,746 | ₩31,786 | ₩31,559 | ₩31,559 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,693 | ₩31,800 | ₩31,626 | ₩31,653 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,866 | ₩31,866 | ₩31,626 | ₩31,626 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,800 | ₩31,800 | ₩31,612 | ₩31,679 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,853 | ₩31,933 | ₩31,599 | ₩31,773 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,067 | ₩32,201 | ₩31,947 | ₩31,947 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,334 | ₩32,334 | ₩32,013 | ₩32,027 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,187 | ₩32,294 | ₩32,147 | ₩32,241 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,161 | ₩32,381 | ₩32,120 | ₩32,187 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,267 | ₩32,321 | ₩32,161 | ₩32,161 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,374 | ₩32,388 | ₩32,201 | ₩32,308 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,241 | ₩32,361 | ₩32,147 | ₩32,254 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,187 | ₩32,735 | ₩32,027 | ₩32,147 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,267 | ₩32,281 | ₩32,027 | ₩32,147 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,960 | ₩32,334 | ₩31,880 | ₩32,214 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,947 | ₩32,054 | ₩31,880 | ₩32,013 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,107 | ₩32,147 | ₩32,013 | ₩32,107 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,987 | ₩32,147 | ₩31,866 | ₩32,074 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,907 | ₩32,054 | ₩31,653 | ₩31,933 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,760 | ₩32,040 | ₩31,760 | ₩31,813 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,746 | ₩31,880 | ₩31,739 | ₩31,760 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,653 | ₩31,853 | ₩31,479 | ₩31,760 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,492 | ₩31,639 | ₩31,465 | ₩31,559 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,746 | ₩31,786 | ₩31,492 | ₩31,626 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,733 | ₩31,813 | ₩31,559 | ₩31,653 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,693 | ₩31,786 | ₩31,572 | ₩31,693 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,054 | ₩32,067 | ₩31,679 | ₩31,719 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,067 | ₩32,067 | ₩31,893 | ₩31,973 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,973 | ₩32,080 | ₩31,880 | ₩32,013 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,840 | ₩31,973 | ₩31,840 | ₩31,880 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,428 | ₩32,428 | ₩32,308 | ₩32,361 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,334 | ₩32,334 | ₩32,201 | ₩32,294 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,054 | ₩32,334 | ₩32,054 | ₩32,334 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩32,013 | ₩32,241 | ₩32,013 | ₩32,134 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,080 | ₩32,174 | ₩31,973 | ₩32,134 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,054 | ₩32,161 | ₩31,987 | ₩32,054 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,267 | ₩32,348 | ₩31,933 | ₩32,000 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,348 | ₩32,668 | ₩32,267 | ₩32,294 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,896 | ₩32,896 | ₩32,187 | ₩32,348 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,896 | ₩33,016 | ₩32,815 | ₩32,829 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,815 | ₩33,043 | ₩32,815 | ₩33,016 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,882 | ₩33,029 | ₩32,802 | ₩32,802 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,909 | ₩32,983 | ₩32,829 | ₩32,856 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,176 | ₩33,243 | ₩32,829 | ₩32,882 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,963 | ₩33,110 | ₩32,862 | ₩33,096 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,896 | ₩32,936 | ₩32,762 | ₩32,842 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,882 | ₩33,016 | ₩32,682 | ₩32,762 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,535 | ₩32,896 | ₩32,475 | ₩32,896 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,628 | ₩32,682 | ₩32,455 | ₩32,521 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,722 | ₩32,722 | ₩32,588 | ₩32,648 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,869 | ₩32,869 | ₩32,562 | ₩32,628 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,882 | ₩33,069 | ₩32,882 | ₩32,922 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩33,016 | ₩33,016 | ₩32,829 | ₩32,856 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,150 | ₩33,150 | ₩32,869 | ₩32,976 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,230 | ₩33,230 | ₩33,016 | ₩33,110 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,096 | ₩33,150 | ₩33,083 | ₩33,136 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,096 | ₩33,123 | ₩32,976 | ₩33,083 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,110 | ₩33,136 | ₩32,976 | ₩33,016 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩33,016 | ₩33,016 | ₩32,882 | ₩33,003 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩33,003 | ₩33,150 | ₩32,882 | ₩32,976 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,056 | ₩33,257 | ₩32,989 | ₩33,003 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩33,016 | ₩33,163 | ₩33,016 | ₩33,096 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,150 | ₩33,150 | ₩32,936 | ₩33,056 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,043 | ₩33,230 | ₩33,003 | ₩33,136 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,203 | ₩33,203 | ₩33,056 | ₩33,123 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,123 | ₩33,216 | ₩33,029 | ₩33,136 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,096 | ₩33,163 | ₩33,083 | ₩33,163 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,163 | ₩33,190 | ₩33,031 | ₩33,190 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,176 | ₩33,176 | ₩32,964 | ₩33,110 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,056 | ₩33,190 | ₩33,043 | ₩33,136 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,176 | ₩33,243 | ₩33,056 | ₩33,163 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,176 | ₩33,190 | ₩32,989 | ₩33,016 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,096 | ₩33,096 | ₩32,909 | ₩33,069 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,842 | ₩33,083 | ₩32,815 | ₩33,003 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,695 | ₩32,815 | ₩32,695 | ₩32,815 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,615 | ₩32,815 | ₩32,521 | ₩32,709 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,468 | ₩32,682 | ₩32,414 | ₩32,668 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,241 | ₩32,682 | ₩32,241 | ₩32,361 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,161 | ₩32,174 | ₩31,853 | ₩32,040 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,214 | ₩32,214 | ₩32,013 | ₩32,174 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,973 | ₩32,214 | ₩31,960 | ₩32,214 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,040 | ₩32,174 | ₩31,973 | ₩32,040 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,626 | ₩31,933 | ₩31,626 | ₩31,800 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,281 | ₩32,281 | ₩31,559 | ₩31,586 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,281 | ₩32,281 | ₩31,866 | ₩32,013 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,628 | ₩32,628 | ₩32,147 | ₩32,174 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,468 | ₩32,695 | ₩32,435 | ₩32,602 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,414 | ₩32,481 | ₩32,281 | ₩32,334 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,468 | ₩32,655 | ₩32,334 | ₩32,414 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,749 | ₩32,749 | ₩32,267 | ₩32,308 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,775 | ₩32,815 | ₩32,682 | ₩32,735 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,882 | ₩32,963 | ₩32,735 | ₩32,775 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,856 | ₩32,922 | ₩32,695 | ₩32,789 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,430 | ₩33,524 | ₩33,230 | ₩33,297 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,430 | ₩33,430 | ₩33,283 | ₩33,283 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,364 | ₩33,430 | ₩33,350 | ₩33,377 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,484 | ₩33,484 | ₩33,350 | ₩33,364 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,404 | ₩33,497 | ₩33,364 | ₩33,417 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,484 | ₩33,484 | ₩33,230 | ₩33,323 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,551 | ₩33,551 | ₩33,283 | ₩33,404 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,698 | ₩33,698 | ₩33,577 | ₩33,618 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,577 | ₩33,698 | ₩33,564 | ₩33,698 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,390 | ₩33,551 | ₩33,297 | ₩33,511 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,417 | ₩33,577 | ₩33,404 | ₩33,511 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,684 | ₩33,778 | ₩33,484 | ₩33,484 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,724 | ₩33,791 | ₩33,671 | ₩33,791 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,805 | ₩33,805 | ₩33,658 | ₩33,724 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,805 | ₩33,805 | ₩33,658 | ₩33,724 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,938 | ₩33,938 | ₩33,684 | ₩33,751 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,885 | ₩33,952 | ₩33,778 | ₩33,805 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,791 | ₩33,845 | ₩33,711 | ₩33,845 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,818 | ₩33,898 | ₩33,684 | ₩33,805 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,644 | ₩33,724 | ₩33,618 | ₩33,724 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,631 | ₩33,671 | ₩33,537 | ₩33,618 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,671 | ₩33,684 | ₩33,537 | ₩33,577 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,537 | ₩33,658 | ₩33,484 | ₩33,658 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,390 | ₩33,470 | ₩33,343 | ₩33,444 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,390 | ₩33,390 | ₩33,310 | ₩33,377 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,377 | ₩33,377 | ₩33,267 | ₩33,377 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,136 | ₩33,364 | ₩33,083 | ₩33,297 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,083 | ₩33,136 | ₩33,056 | ₩33,136 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,176 | ₩33,216 | ₩33,016 | ₩33,069 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,163 | ₩33,216 | ₩33,083 | ₩33,110 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,216 | ₩33,230 | ₩33,056 | ₩33,150 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,310 | ₩33,310 | ₩33,110 | ₩33,176 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,270 | ₩33,350 | ₩33,163 | ₩33,230 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,390 | ₩33,390 | ₩33,216 | ₩33,216 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,350 | ₩33,428 | ₩33,297 | ₩33,337 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,350 | ₩33,350 | ₩33,257 | ₩33,323 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,390 | ₩33,390 | ₩33,216 | ₩33,377 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,364 | ₩33,377 | ₩33,283 | ₩33,310 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,190 | ₩33,337 | ₩33,163 | ₩33,283 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,283 | ₩33,310 | ₩33,176 | ₩33,283 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,297 | ₩33,310 | ₩33,216 | ₩33,270 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,216 | ₩33,270 | ₩33,176 | ₩33,203 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,110 | ₩33,243 | ₩33,083 | ₩33,216 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,096 | ₩33,202 | ₩33,016 | ₩33,110 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,136 | ₩33,163 | ₩33,056 | ₩33,136 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,056 | ₩33,110 | ₩32,976 | ₩33,069 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,083 | ₩33,123 | ₩32,963 | ₩33,016 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,163 | ₩33,190 | ₩33,003 | ₩33,016 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,283 | ₩33,417 | ₩33,150 | ₩33,176 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,297 | ₩33,323 | ₩33,203 | ₩33,230 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,350 | ₩33,417 | ₩33,196 | ₩33,270 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,163 | ₩33,417 | ₩33,083 | ₩33,337 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,150 | ₩33,176 | ₩33,096 | ₩33,136 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,136 | ₩33,163 | ₩33,096 | ₩33,123 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,110 | ₩33,176 | ₩33,096 | ₩33,096 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,190 | ₩33,257 | ₩33,083 | ₩33,123 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,190 | ₩33,257 | ₩33,150 | ₩33,203 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,150 | ₩33,270 | ₩33,123 | ₩33,136 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,150 | ₩33,216 | ₩33,083 | ₩33,135 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,150 | ₩33,176 | ₩33,056 | ₩33,083 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,604 | ₩33,618 | ₩33,484 | ₩33,577 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,591 | ₩33,618 | ₩33,497 | ₩33,564 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,658 | ₩33,684 | ₩33,484 | ₩33,484 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,684 | ₩33,698 | ₩33,591 | ₩33,698 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,724 | ₩33,724 | ₩33,564 | ₩33,631 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,724 | ₩33,818 | ₩33,552 | ₩33,631 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,698 | ₩33,711 | ₩33,524 | ₩33,604 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,658 | ₩33,698 | ₩33,537 | ₩33,631 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,671 | ₩33,724 | ₩33,565 | ₩33,591 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,591 | ₩33,696 | ₩33,537 | ₩33,618 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,430 | ₩33,604 | ₩33,417 | ₩33,577 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,417 | ₩33,484 | ₩33,364 | ₩33,457 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,537 | ₩33,537 | ₩33,417 | ₩33,444 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,537 | ₩33,631 | ₩33,497 | ₩33,511 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,591 | ₩33,631 | ₩33,417 | ₩33,524 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,524 | ₩33,618 | ₩33,417 | ₩33,497 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,417 | ₩33,524 | ₩33,404 | ₩33,404 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,564 | ₩33,591 | ₩33,350 | ₩33,377 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,564 | ₩33,604 | ₩33,470 | ₩33,524 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,537 | ₩33,651 | ₩33,531 | ₩33,604 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,591 | ₩33,658 | ₩33,457 | ₩33,537 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,604 | ₩33,765 | ₩33,544 | ₩33,658 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,591 | ₩33,684 | ₩33,537 | ₩33,577 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,631 | ₩33,724 | ₩33,584 | ₩33,591 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,724 | ₩33,758 | ₩33,618 | ₩33,658 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,671 | ₩33,711 | ₩33,618 | ₩33,684 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,698 | ₩33,698 | ₩33,470 | ₩33,591 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,698 | ₩33,724 | ₩33,618 | ₩33,671 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,671 | ₩33,684 | ₩33,591 | ₩33,644 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,564 | ₩33,668 | ₩33,551 | ₩33,604 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,698 | ₩33,715 | ₩33,593 | ₩33,618 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,778 | ₩33,778 | ₩33,584 | ₩33,604 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,644 | ₩33,671 | ₩33,577 | ₩33,658 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,658 | ₩33,658 | ₩33,604 | ₩33,624 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,711 | ₩33,711 | ₩33,631 | ₩33,644 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,644 | ₩33,671 | ₩33,604 | ₩33,671 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,658 | ₩33,658 | ₩33,564 | ₩33,618 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,577 | ₩33,644 | ₩33,551 | ₩33,577 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,537 | ₩33,618 | ₩33,524 | ₩33,564 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,577 | ₩33,671 | ₩33,537 | ₩33,564 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,497 | ₩33,564 | ₩33,464 | ₩33,551 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,470 | ₩33,470 | ₩33,430 | ₩33,470 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,511 | ₩33,551 | ₩33,430 | ₩33,484 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,484 | ₩33,511 | ₩33,444 | ₩33,470 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,484 | ₩33,551 | ₩33,370 | ₩33,417 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,551 | ₩33,551 | ₩33,457 | ₩33,497 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,658 | ₩33,658 | ₩33,444 | ₩33,497 | -0.48% | 19.2만 |
|---|