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 | ₩27,978 | ₩28,004 | ₩27,377 | ₩27,938 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,697 | ₩27,924 | ₩27,524 | ₩27,817 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,831 | ₩27,844 | ₩27,377 | ₩27,630 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,138 | ₩28,365 | ₩27,804 | ₩28,018 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,711 | ₩28,285 | ₩27,564 | ₩28,004 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,191 | ₩28,659 | ₩27,430 | ₩27,871 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,737 | ₩28,004 | ₩27,150 | ₩28,004 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,938 | ₩28,205 | ₩27,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,537 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,964 | ₩28,205 | ₩27,510 | ₩27,671 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,552 | ₩28,712 | ₩27,844 | ₩27,964 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,285 | ₩28,712 | ₩27,964 | ₩28,552 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,685 | ₩28,752 | ₩28,207 | ₩28,352 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,966 | ₩29,129 | ₩28,218 | ₩28,565 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,180 | ₩29,365 | ₩28,779 | ₩28,926 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,407 | ₩29,447 | ₩28,880 | ₩29,126 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩28,999 | ₩29,312 | ₩28,779 | ₩29,206 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,113 | ₩29,313 | ₩28,832 | ₩29,019 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,819 | ₩29,340 | ₩28,712 | ₩28,899 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,326 | ₩29,353 | ₩27,310 | ₩29,233 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,473 | ₩29,927 | ₩29,099 | ₩29,246 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,647 | ₩29,774 | ₩29,246 | ₩29,513 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,874 | ₩30,165 | ₩29,140 | ₩29,620 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,448 | ₩30,795 | ₩29,794 | ₩29,981 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,235 | ₩30,609 | ₩30,221 | ₩30,355 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,435 | ₩31,303 | ₩30,101 | ₩30,281 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,328 | ₩30,969 | ₩29,781 | ₩30,181 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,381 | ₩31,356 | ₩29,781 | ₩30,275 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,622 | ₩31,009 | ₩29,554 | ₩30,502 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,916 | ₩31,343 | ₩30,048 | ₩30,889 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,023 | ₩31,356 | ₩30,889 | ₩30,982 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,969 | ₩31,076 | ₩30,782 | ₩31,023 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,942 | ₩30,942 | ₩30,755 | ₩30,862 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,982 | ₩31,149 | ₩30,742 | ₩30,942 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,769 | ₩30,982 | ₩30,662 | ₩30,876 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,849 | ₩30,969 | ₩30,582 | ₩30,729 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,969 | ₩30,969 | ₩30,729 | ₩30,836 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,103 | ₩31,129 | ₩30,849 | ₩30,982 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,169 | ₩31,343 | ₩30,795 | ₩31,063 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,316 | ₩31,316 | ₩30,956 | ₩31,036 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,129 | ₩31,209 | ₩31,129 | ₩31,209 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,276 | ₩31,290 | ₩31,156 | ₩31,263 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,276 | ₩31,316 | ₩31,089 | ₩31,169 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,183 | ₩31,316 | ₩31,076 | ₩31,103 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,503 | ₩31,503 | ₩31,236 | ₩31,330 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,383 | ₩31,517 | ₩31,383 | ₩31,383 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,570 | ₩31,570 | ₩31,316 | ₩31,316 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,650 | ₩31,720 | ₩31,450 | ₩31,450 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,810 | ₩31,810 | ₩31,530 | ₩31,610 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,810 | ₩31,810 | ₩31,583 | ₩31,704 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,744 | ₩31,770 | ₩31,623 | ₩31,623 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,597 | ₩31,744 | ₩31,506 | ₩31,744 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,717 | ₩31,757 | ₩31,530 | ₩31,530 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,664 | ₩31,770 | ₩31,597 | ₩31,623 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,837 | ₩31,837 | ₩31,597 | ₩31,597 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,770 | ₩31,770 | ₩31,583 | ₩31,650 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,824 | ₩31,904 | ₩31,570 | ₩31,744 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,037 | ₩32,171 | ₩31,917 | ₩31,917 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,305 | ₩32,305 | ₩31,984 | ₩31,997 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,158 | ₩32,264 | ₩32,118 | ₩32,211 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,131 | ₩32,351 | ₩32,091 | ₩32,158 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,238 | ₩32,291 | ₩32,131 | ₩32,131 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,345 | ₩32,358 | ₩32,171 | ₩32,278 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,211 | ₩32,331 | ₩32,118 | ₩32,224 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,158 | ₩32,705 | ₩31,997 | ₩32,118 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,238 | ₩32,251 | ₩31,997 | ₩32,118 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,931 | ₩32,305 | ₩31,850 | ₩32,184 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,917 | ₩32,024 | ₩31,850 | ₩31,984 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,078 | ₩32,118 | ₩31,984 | ₩32,078 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,957 | ₩32,118 | ₩31,837 | ₩32,044 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,877 | ₩32,024 | ₩31,623 | ₩31,904 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,730 | ₩32,011 | ₩31,730 | ₩31,784 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,717 | ₩31,850 | ₩31,710 | ₩31,730 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,623 | ₩31,824 | ₩31,450 | ₩31,730 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,463 | ₩31,610 | ₩31,436 | ₩31,530 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,717 | ₩31,757 | ₩31,463 | ₩31,597 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,704 | ₩31,784 | ₩31,530 | ₩31,623 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,664 | ₩31,757 | ₩31,543 | ₩31,664 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,024 | ₩32,037 | ₩31,650 | ₩31,690 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,037 | ₩32,037 | ₩31,864 | ₩31,944 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,944 | ₩32,051 | ₩31,850 | ₩31,984 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,810 | ₩31,944 | ₩31,810 | ₩31,850 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,398 | ₩32,398 | ₩32,278 | ₩32,331 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,305 | ₩32,305 | ₩32,171 | ₩32,264 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,024 | ₩32,305 | ₩32,024 | ₩32,305 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,984 | ₩32,211 | ₩31,984 | ₩32,104 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,051 | ₩32,144 | ₩31,944 | ₩32,104 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,024 | ₩32,131 | ₩31,957 | ₩32,024 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,238 | ₩32,318 | ₩31,904 | ₩31,971 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,318 | ₩32,638 | ₩32,238 | ₩32,264 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,865 | ₩32,865 | ₩32,158 | ₩32,318 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,865 | ₩32,986 | ₩32,785 | ₩32,799 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,785 | ₩33,012 | ₩32,785 | ₩32,986 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,852 | ₩32,999 | ₩32,772 | ₩32,772 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,879 | ₩32,952 | ₩32,799 | ₩32,825 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,146 | ₩33,213 | ₩32,799 | ₩32,852 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,932 | ₩33,079 | ₩32,832 | ₩33,066 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,865 | ₩32,905 | ₩32,732 | ₩32,812 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,852 | ₩32,986 | ₩32,652 | ₩32,732 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,505 | ₩32,865 | ₩32,445 | ₩32,865 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,598 | ₩32,652 | ₩32,425 | ₩32,491 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,692 | ₩32,692 | ₩32,558 | ₩32,618 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,839 | ₩32,839 | ₩32,532 | ₩32,598 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,852 | ₩33,039 | ₩32,852 | ₩32,892 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,986 | ₩32,986 | ₩32,799 | ₩32,825 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,119 | ₩33,119 | ₩32,839 | ₩32,946 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,199 | ₩33,199 | ₩32,986 | ₩33,079 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,066 | ₩33,119 | ₩33,052 | ₩33,106 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,066 | ₩33,092 | ₩32,946 | ₩33,052 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,079 | ₩33,106 | ₩32,946 | ₩32,986 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,986 | ₩32,986 | ₩32,852 | ₩32,972 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,972 | ₩33,119 | ₩32,852 | ₩32,946 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,026 | ₩33,226 | ₩32,959 | ₩32,972 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,986 | ₩33,133 | ₩32,986 | ₩33,066 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,119 | ₩33,119 | ₩32,905 | ₩33,026 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,012 | ₩33,199 | ₩32,972 | ₩33,106 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,173 | ₩33,173 | ₩33,026 | ₩33,092 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,092 | ₩33,186 | ₩32,999 | ₩33,106 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,066 | ₩33,133 | ₩33,052 | ₩33,133 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,133 | ₩33,159 | ₩33,000 | ₩33,159 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,146 | ₩33,146 | ₩32,934 | ₩33,079 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,026 | ₩33,159 | ₩33,012 | ₩33,106 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,146 | ₩33,213 | ₩33,026 | ₩33,133 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,146 | ₩33,159 | ₩32,959 | ₩32,986 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,066 | ₩33,066 | ₩32,879 | ₩33,039 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,812 | ₩33,052 | ₩32,785 | ₩32,972 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,665 | ₩32,785 | ₩32,665 | ₩32,785 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,585 | ₩32,785 | ₩32,491 | ₩32,678 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,438 | ₩32,652 | ₩32,385 | ₩32,638 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,211 | ₩32,652 | ₩32,211 | ₩32,331 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,131 | ₩32,144 | ₩31,824 | ₩32,011 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,184 | ₩32,184 | ₩31,984 | ₩32,144 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,944 | ₩32,184 | ₩31,931 | ₩32,184 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,011 | ₩32,144 | ₩31,944 | ₩32,011 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,597 | ₩31,904 | ₩31,597 | ₩31,770 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,251 | ₩32,251 | ₩31,530 | ₩31,557 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,251 | ₩32,251 | ₩31,837 | ₩31,984 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,598 | ₩32,598 | ₩32,118 | ₩32,144 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,438 | ₩32,665 | ₩32,405 | ₩32,572 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,385 | ₩32,451 | ₩32,251 | ₩32,305 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,438 | ₩32,625 | ₩32,305 | ₩32,385 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,719 | ₩32,719 | ₩32,238 | ₩32,278 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,745 | ₩32,785 | ₩32,652 | ₩32,705 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,852 | ₩32,932 | ₩32,705 | ₩32,745 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,825 | ₩32,892 | ₩32,665 | ₩32,759 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,400 | ₩33,493 | ₩33,199 | ₩33,266 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,400 | ₩33,400 | ₩33,253 | ₩33,253 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,333 | ₩33,400 | ₩33,319 | ₩33,346 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,453 | ₩33,453 | ₩33,319 | ₩33,333 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,373 | ₩33,466 | ₩33,333 | ₩33,386 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,453 | ₩33,453 | ₩33,199 | ₩33,293 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,520 | ₩33,520 | ₩33,253 | ₩33,373 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,667 | ₩33,667 | ₩33,547 | ₩33,587 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,547 | ₩33,667 | ₩33,533 | ₩33,667 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,360 | ₩33,520 | ₩33,266 | ₩33,480 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,386 | ₩33,547 | ₩33,373 | ₩33,480 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,653 | ₩33,747 | ₩33,453 | ₩33,453 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,693 | ₩33,760 | ₩33,640 | ₩33,760 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,774 | ₩33,774 | ₩33,627 | ₩33,693 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,774 | ₩33,774 | ₩33,627 | ₩33,693 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,907 | ₩33,907 | ₩33,653 | ₩33,720 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,854 | ₩33,920 | ₩33,747 | ₩33,774 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,760 | ₩33,814 | ₩33,680 | ₩33,814 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,787 | ₩33,867 | ₩33,653 | ₩33,774 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,613 | ₩33,693 | ₩33,587 | ₩33,693 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,600 | ₩33,640 | ₩33,506 | ₩33,587 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,640 | ₩33,653 | ₩33,506 | ₩33,547 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,506 | ₩33,627 | ₩33,453 | ₩33,627 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,360 | ₩33,440 | ₩33,313 | ₩33,413 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,360 | ₩33,360 | ₩33,279 | ₩33,346 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,346 | ₩33,346 | ₩33,237 | ₩33,346 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,106 | ₩33,333 | ₩33,052 | ₩33,266 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,052 | ₩33,106 | ₩33,026 | ₩33,106 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,146 | ₩33,186 | ₩32,986 | ₩33,039 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,133 | ₩33,186 | ₩33,052 | ₩33,079 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,186 | ₩33,199 | ₩33,026 | ₩33,119 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,279 | ₩33,279 | ₩33,079 | ₩33,146 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,239 | ₩33,319 | ₩33,133 | ₩33,199 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,360 | ₩33,360 | ₩33,186 | ₩33,186 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,319 | ₩33,397 | ₩33,266 | ₩33,306 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,319 | ₩33,319 | ₩33,226 | ₩33,293 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,360 | ₩33,360 | ₩33,186 | ₩33,346 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,333 | ₩33,346 | ₩33,253 | ₩33,279 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,159 | ₩33,306 | ₩33,133 | ₩33,253 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,253 | ₩33,279 | ₩33,146 | ₩33,253 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,266 | ₩33,279 | ₩33,186 | ₩33,239 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,186 | ₩33,239 | ₩33,146 | ₩33,173 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,079 | ₩33,213 | ₩33,052 | ₩33,186 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,066 | ₩33,171 | ₩32,986 | ₩33,079 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,106 | ₩33,133 | ₩33,026 | ₩33,106 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,026 | ₩33,079 | ₩32,946 | ₩33,039 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,052 | ₩33,092 | ₩32,932 | ₩32,986 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,133 | ₩33,159 | ₩32,972 | ₩32,986 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,253 | ₩33,386 | ₩33,119 | ₩33,146 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,266 | ₩33,293 | ₩33,173 | ₩33,199 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,319 | ₩33,386 | ₩33,166 | ₩33,239 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,133 | ₩33,386 | ₩33,052 | ₩33,306 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,119 | ₩33,146 | ₩33,066 | ₩33,106 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,106 | ₩33,133 | ₩33,066 | ₩33,092 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,079 | ₩33,146 | ₩33,066 | ₩33,066 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,159 | ₩33,226 | ₩33,052 | ₩33,092 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,159 | ₩33,226 | ₩33,119 | ₩33,173 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,119 | ₩33,239 | ₩33,092 | ₩33,106 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,119 | ₩33,186 | ₩33,052 | ₩33,104 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,119 | ₩33,146 | ₩33,026 | ₩33,052 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,573 | ₩33,587 | ₩33,453 | ₩33,547 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,560 | ₩33,587 | ₩33,466 | ₩33,533 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,627 | ₩33,653 | ₩33,453 | ₩33,453 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,653 | ₩33,667 | ₩33,560 | ₩33,667 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,693 | ₩33,693 | ₩33,533 | ₩33,600 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,693 | ₩33,787 | ₩33,521 | ₩33,600 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,667 | ₩33,680 | ₩33,493 | ₩33,573 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,627 | ₩33,667 | ₩33,506 | ₩33,600 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,640 | ₩33,693 | ₩33,534 | ₩33,560 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,560 | ₩33,665 | ₩33,506 | ₩33,587 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,400 | ₩33,573 | ₩33,386 | ₩33,547 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,386 | ₩33,453 | ₩33,333 | ₩33,426 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,506 | ₩33,506 | ₩33,386 | ₩33,413 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,506 | ₩33,600 | ₩33,466 | ₩33,480 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,560 | ₩33,600 | ₩33,386 | ₩33,493 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,493 | ₩33,587 | ₩33,386 | ₩33,466 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,386 | ₩33,493 | ₩33,373 | ₩33,373 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,533 | ₩33,560 | ₩33,319 | ₩33,346 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,533 | ₩33,573 | ₩33,440 | ₩33,493 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,506 | ₩33,620 | ₩33,500 | ₩33,573 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,560 | ₩33,627 | ₩33,426 | ₩33,506 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,573 | ₩33,733 | ₩33,513 | ₩33,627 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,560 | ₩33,653 | ₩33,506 | ₩33,547 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,600 | ₩33,693 | ₩33,553 | ₩33,560 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,693 | ₩33,727 | ₩33,587 | ₩33,627 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,640 | ₩33,680 | ₩33,587 | ₩33,653 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,667 | ₩33,667 | ₩33,440 | ₩33,560 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,667 | ₩33,693 | ₩33,587 | ₩33,640 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,640 | ₩33,653 | ₩33,560 | ₩33,613 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,533 | ₩33,637 | ₩33,520 | ₩33,573 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,667 | ₩33,684 | ₩33,563 | ₩33,587 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,747 | ₩33,747 | ₩33,553 | ₩33,573 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,613 | ₩33,640 | ₩33,547 | ₩33,627 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,627 | ₩33,627 | ₩33,573 | ₩33,593 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,680 | ₩33,680 | ₩33,600 | ₩33,613 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,613 | ₩33,640 | ₩33,573 | ₩33,640 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,627 | ₩33,627 | ₩33,533 | ₩33,587 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,547 | ₩33,613 | ₩33,520 | ₩33,547 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,506 | ₩33,587 | ₩33,493 | ₩33,533 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,547 | ₩33,640 | ₩33,506 | ₩33,533 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,466 | ₩33,533 | ₩33,433 | ₩33,520 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,440 | ₩33,440 | ₩33,400 | ₩33,440 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,480 | ₩33,520 | ₩33,400 | ₩33,453 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,453 | ₩33,480 | ₩33,413 | ₩33,440 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,453 | ₩33,520 | ₩33,340 | ₩33,386 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,520 | ₩33,520 | ₩33,426 | ₩33,466 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,627 | ₩33,627 | ₩33,413 | ₩33,466 | -0.48% | 19.2만 |
|---|