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 | ₩27,965 | ₩27,991 | ₩27,364 | ₩27,925 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,684 | ₩27,911 | ₩27,511 | ₩27,805 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,818 | ₩27,831 | ₩27,364 | ₩27,618 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,125 | ₩28,352 | ₩27,791 | ₩28,005 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,698 | ₩28,272 | ₩27,551 | ₩27,991 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,178 | ₩28,645 | ₩27,417 | ₩27,858 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,724 | ₩27,991 | ₩27,137 | ₩27,991 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,925 | ₩28,192 | ₩27,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,524 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,951 | ₩28,192 | ₩27,497 | ₩27,658 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,539 | ₩28,699 | ₩27,831 | ₩27,951 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,272 | ₩28,699 | ₩27,951 | ₩28,539 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,672 | ₩28,739 | ₩28,194 | ₩28,338 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,952 | ₩29,115 | ₩28,205 | ₩28,552 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,166 | ₩29,352 | ₩28,766 | ₩28,912 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,393 | ₩29,433 | ₩28,867 | ₩29,113 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩28,986 | ₩29,298 | ₩28,766 | ₩29,193 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,099 | ₩29,300 | ₩28,819 | ₩29,006 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,806 | ₩29,326 | ₩28,699 | ₩28,886 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,313 | ₩29,340 | ₩27,297 | ₩29,219 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,460 | ₩29,914 | ₩29,086 | ₩29,233 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,633 | ₩29,760 | ₩29,233 | ₩29,500 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,860 | ₩30,151 | ₩29,126 | ₩29,607 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,434 | ₩30,781 | ₩29,780 | ₩29,967 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,221 | ₩30,594 | ₩30,207 | ₩30,341 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,421 | ₩31,288 | ₩30,087 | ₩30,267 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,314 | ₩30,955 | ₩29,767 | ₩30,167 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,367 | ₩31,342 | ₩29,767 | ₩30,261 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,608 | ₩30,995 | ₩29,540 | ₩30,488 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,901 | ₩31,328 | ₩30,034 | ₩30,875 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,008 | ₩31,342 | ₩30,875 | ₩30,968 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,955 | ₩31,061 | ₩30,768 | ₩31,008 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,928 | ₩30,928 | ₩30,741 | ₩30,848 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,968 | ₩31,135 | ₩30,728 | ₩30,928 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,754 | ₩30,968 | ₩30,648 | ₩30,861 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,835 | ₩30,955 | ₩30,568 | ₩30,714 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,955 | ₩30,955 | ₩30,714 | ₩30,821 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,088 | ₩31,115 | ₩30,835 | ₩30,968 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,155 | ₩31,328 | ₩30,781 | ₩31,048 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,302 | ₩31,302 | ₩30,941 | ₩31,021 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,115 | ₩31,195 | ₩31,115 | ₩31,195 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,262 | ₩31,275 | ₩31,142 | ₩31,248 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,262 | ₩31,302 | ₩31,075 | ₩31,155 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,168 | ₩31,302 | ₩31,061 | ₩31,088 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,489 | ₩31,489 | ₩31,222 | ₩31,315 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,369 | ₩31,502 | ₩31,369 | ₩31,369 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,555 | ₩31,555 | ₩31,302 | ₩31,302 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,635 | ₩31,705 | ₩31,435 | ₩31,435 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,796 | ₩31,796 | ₩31,515 | ₩31,595 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,796 | ₩31,796 | ₩31,569 | ₩31,689 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,729 | ₩31,756 | ₩31,609 | ₩31,609 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,582 | ₩31,729 | ₩31,491 | ₩31,729 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,702 | ₩31,742 | ₩31,515 | ₩31,515 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,649 | ₩31,756 | ₩31,582 | ₩31,609 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,822 | ₩31,822 | ₩31,582 | ₩31,582 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,756 | ₩31,756 | ₩31,569 | ₩31,635 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,809 | ₩31,889 | ₩31,555 | ₩31,729 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,023 | ₩32,156 | ₩31,902 | ₩31,902 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,290 | ₩32,290 | ₩31,969 | ₩31,983 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,143 | ₩32,249 | ₩32,103 | ₩32,196 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,116 | ₩32,336 | ₩32,076 | ₩32,143 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,223 | ₩32,276 | ₩32,116 | ₩32,116 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,330 | ₩32,343 | ₩32,156 | ₩32,263 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,196 | ₩32,316 | ₩32,103 | ₩32,209 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,143 | ₩32,690 | ₩31,983 | ₩32,103 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,223 | ₩32,236 | ₩31,983 | ₩32,103 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,916 | ₩32,290 | ₩31,836 | ₩32,169 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,902 | ₩32,009 | ₩31,836 | ₩31,969 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,063 | ₩32,103 | ₩31,969 | ₩32,063 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,942 | ₩32,103 | ₩31,822 | ₩32,029 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,862 | ₩32,009 | ₩31,609 | ₩31,889 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,716 | ₩31,996 | ₩31,716 | ₩31,769 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,702 | ₩31,836 | ₩31,696 | ₩31,716 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,609 | ₩31,809 | ₩31,435 | ₩31,716 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,449 | ₩31,595 | ₩31,422 | ₩31,515 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,702 | ₩31,742 | ₩31,449 | ₩31,582 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,689 | ₩31,769 | ₩31,515 | ₩31,609 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,649 | ₩31,742 | ₩31,529 | ₩31,649 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,009 | ₩32,023 | ₩31,635 | ₩31,676 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,023 | ₩32,023 | ₩31,849 | ₩31,929 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,929 | ₩32,036 | ₩31,836 | ₩31,969 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,796 | ₩31,929 | ₩31,796 | ₩31,836 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,383 | ₩32,383 | ₩32,263 | ₩32,316 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,290 | ₩32,290 | ₩32,156 | ₩32,249 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,009 | ₩32,290 | ₩32,009 | ₩32,290 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,969 | ₩32,196 | ₩31,969 | ₩32,089 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,036 | ₩32,129 | ₩31,929 | ₩32,089 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,009 | ₩32,116 | ₩31,942 | ₩32,009 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,223 | ₩32,303 | ₩31,889 | ₩31,956 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,303 | ₩32,623 | ₩32,223 | ₩32,249 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,850 | ₩32,850 | ₩32,143 | ₩32,303 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,850 | ₩32,970 | ₩32,770 | ₩32,783 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,770 | ₩32,997 | ₩32,770 | ₩32,970 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,837 | ₩32,984 | ₩32,757 | ₩32,757 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,864 | ₩32,937 | ₩32,783 | ₩32,810 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,130 | ₩33,197 | ₩32,783 | ₩32,837 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,917 | ₩33,064 | ₩32,817 | ₩33,050 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,850 | ₩32,890 | ₩32,717 | ₩32,797 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,837 | ₩32,970 | ₩32,637 | ₩32,717 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,490 | ₩32,850 | ₩32,430 | ₩32,850 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,583 | ₩32,637 | ₩32,410 | ₩32,476 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,677 | ₩32,677 | ₩32,543 | ₩32,603 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,823 | ₩32,823 | ₩32,516 | ₩32,583 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,837 | ₩33,024 | ₩32,837 | ₩32,877 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,970 | ₩32,970 | ₩32,783 | ₩32,810 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,104 | ₩33,104 | ₩32,823 | ₩32,930 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,184 | ₩33,184 | ₩32,970 | ₩33,064 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,050 | ₩33,104 | ₩33,037 | ₩33,090 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,050 | ₩33,077 | ₩32,930 | ₩33,037 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,064 | ₩33,090 | ₩32,930 | ₩32,970 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,970 | ₩32,970 | ₩32,837 | ₩32,957 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,957 | ₩33,104 | ₩32,837 | ₩32,930 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,010 | ₩33,211 | ₩32,944 | ₩32,957 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,970 | ₩33,117 | ₩32,970 | ₩33,050 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,104 | ₩33,104 | ₩32,890 | ₩33,010 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩32,997 | ₩33,184 | ₩32,957 | ₩33,090 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,157 | ₩33,157 | ₩33,010 | ₩33,077 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,077 | ₩33,171 | ₩32,984 | ₩33,090 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,050 | ₩33,117 | ₩33,037 | ₩33,117 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,117 | ₩33,144 | ₩32,985 | ₩33,144 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,130 | ₩33,130 | ₩32,918 | ₩33,064 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,010 | ₩33,144 | ₩32,997 | ₩33,090 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,130 | ₩33,197 | ₩33,010 | ₩33,117 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,130 | ₩33,144 | ₩32,944 | ₩32,970 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,050 | ₩33,050 | ₩32,864 | ₩33,024 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,797 | ₩33,037 | ₩32,770 | ₩32,957 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,650 | ₩32,770 | ₩32,650 | ₩32,770 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,570 | ₩32,770 | ₩32,476 | ₩32,663 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,423 | ₩32,637 | ₩32,370 | ₩32,623 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,196 | ₩32,637 | ₩32,196 | ₩32,316 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,116 | ₩32,129 | ₩31,809 | ₩31,996 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,169 | ₩32,169 | ₩31,969 | ₩32,129 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,929 | ₩32,169 | ₩31,916 | ₩32,169 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩31,996 | ₩32,129 | ₩31,929 | ₩31,996 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,582 | ₩31,889 | ₩31,582 | ₩31,756 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,236 | ₩32,236 | ₩31,515 | ₩31,542 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,236 | ₩32,236 | ₩31,822 | ₩31,969 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,583 | ₩32,583 | ₩32,103 | ₩32,129 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,423 | ₩32,650 | ₩32,390 | ₩32,557 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,370 | ₩32,436 | ₩32,236 | ₩32,290 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,423 | ₩32,610 | ₩32,290 | ₩32,370 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,703 | ₩32,703 | ₩32,223 | ₩32,263 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,730 | ₩32,770 | ₩32,637 | ₩32,690 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,837 | ₩32,917 | ₩32,690 | ₩32,730 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,810 | ₩32,877 | ₩32,650 | ₩32,743 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,384 | ₩33,478 | ₩33,184 | ₩33,251 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,384 | ₩33,384 | ₩33,237 | ₩33,237 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,317 | ₩33,384 | ₩33,304 | ₩33,331 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,437 | ₩33,437 | ₩33,304 | ₩33,317 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,357 | ₩33,451 | ₩33,317 | ₩33,371 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,437 | ₩33,437 | ₩33,184 | ₩33,277 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,504 | ₩33,504 | ₩33,237 | ₩33,357 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,651 | ₩33,651 | ₩33,531 | ₩33,571 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,531 | ₩33,651 | ₩33,518 | ₩33,651 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,344 | ₩33,504 | ₩33,251 | ₩33,464 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,371 | ₩33,531 | ₩33,357 | ₩33,464 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,638 | ₩33,731 | ₩33,437 | ₩33,437 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,678 | ₩33,745 | ₩33,624 | ₩33,745 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,758 | ₩33,758 | ₩33,611 | ₩33,678 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,758 | ₩33,758 | ₩33,611 | ₩33,678 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,891 | ₩33,891 | ₩33,638 | ₩33,704 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,838 | ₩33,905 | ₩33,731 | ₩33,758 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,745 | ₩33,798 | ₩33,664 | ₩33,798 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,771 | ₩33,851 | ₩33,638 | ₩33,758 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,598 | ₩33,678 | ₩33,571 | ₩33,678 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,584 | ₩33,624 | ₩33,491 | ₩33,571 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,624 | ₩33,638 | ₩33,491 | ₩33,531 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,491 | ₩33,611 | ₩33,437 | ₩33,611 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,344 | ₩33,424 | ₩33,297 | ₩33,397 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,344 | ₩33,344 | ₩33,264 | ₩33,331 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,331 | ₩33,331 | ₩33,221 | ₩33,331 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,090 | ₩33,317 | ₩33,037 | ₩33,251 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,037 | ₩33,090 | ₩33,010 | ₩33,090 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,130 | ₩33,171 | ₩32,970 | ₩33,024 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,117 | ₩33,171 | ₩33,037 | ₩33,064 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,171 | ₩33,184 | ₩33,010 | ₩33,104 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,264 | ₩33,264 | ₩33,064 | ₩33,130 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,224 | ₩33,304 | ₩33,117 | ₩33,184 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,344 | ₩33,344 | ₩33,171 | ₩33,171 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,304 | ₩33,381 | ₩33,251 | ₩33,291 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,304 | ₩33,304 | ₩33,211 | ₩33,277 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,344 | ₩33,344 | ₩33,171 | ₩33,331 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,317 | ₩33,331 | ₩33,237 | ₩33,264 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,144 | ₩33,291 | ₩33,117 | ₩33,237 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,237 | ₩33,264 | ₩33,130 | ₩33,237 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,251 | ₩33,264 | ₩33,171 | ₩33,224 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,171 | ₩33,224 | ₩33,130 | ₩33,157 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,064 | ₩33,197 | ₩33,037 | ₩33,171 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,050 | ₩33,156 | ₩32,970 | ₩33,064 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,090 | ₩33,117 | ₩33,010 | ₩33,090 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,010 | ₩33,064 | ₩32,930 | ₩33,024 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,037 | ₩33,077 | ₩32,917 | ₩32,970 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,117 | ₩33,144 | ₩32,957 | ₩32,970 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,237 | ₩33,371 | ₩33,104 | ₩33,130 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,251 | ₩33,277 | ₩33,157 | ₩33,184 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,304 | ₩33,371 | ₩33,151 | ₩33,224 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,117 | ₩33,371 | ₩33,037 | ₩33,291 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,104 | ₩33,130 | ₩33,050 | ₩33,090 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,090 | ₩33,117 | ₩33,050 | ₩33,077 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,064 | ₩33,130 | ₩33,050 | ₩33,050 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,144 | ₩33,211 | ₩33,037 | ₩33,077 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,144 | ₩33,211 | ₩33,104 | ₩33,157 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,104 | ₩33,224 | ₩33,077 | ₩33,090 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,104 | ₩33,171 | ₩33,037 | ₩33,089 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,104 | ₩33,130 | ₩33,010 | ₩33,037 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,558 | ₩33,571 | ₩33,437 | ₩33,531 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,544 | ₩33,571 | ₩33,451 | ₩33,518 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,611 | ₩33,638 | ₩33,437 | ₩33,437 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,638 | ₩33,651 | ₩33,544 | ₩33,651 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,678 | ₩33,678 | ₩33,518 | ₩33,584 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,678 | ₩33,771 | ₩33,506 | ₩33,584 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,651 | ₩33,664 | ₩33,478 | ₩33,558 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,611 | ₩33,651 | ₩33,491 | ₩33,584 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,624 | ₩33,678 | ₩33,519 | ₩33,544 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,544 | ₩33,650 | ₩33,491 | ₩33,571 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,384 | ₩33,558 | ₩33,371 | ₩33,531 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,371 | ₩33,437 | ₩33,317 | ₩33,411 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,491 | ₩33,491 | ₩33,371 | ₩33,397 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,491 | ₩33,584 | ₩33,451 | ₩33,464 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,544 | ₩33,584 | ₩33,371 | ₩33,478 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,478 | ₩33,571 | ₩33,371 | ₩33,451 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,371 | ₩33,478 | ₩33,357 | ₩33,357 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,518 | ₩33,544 | ₩33,304 | ₩33,331 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,518 | ₩33,558 | ₩33,424 | ₩33,478 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,491 | ₩33,604 | ₩33,484 | ₩33,558 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,544 | ₩33,611 | ₩33,411 | ₩33,491 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,558 | ₩33,718 | ₩33,498 | ₩33,611 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,544 | ₩33,638 | ₩33,491 | ₩33,531 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,584 | ₩33,678 | ₩33,538 | ₩33,544 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,678 | ₩33,711 | ₩33,571 | ₩33,611 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,624 | ₩33,664 | ₩33,571 | ₩33,638 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,651 | ₩33,651 | ₩33,424 | ₩33,544 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,651 | ₩33,678 | ₩33,571 | ₩33,624 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,624 | ₩33,638 | ₩33,544 | ₩33,598 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,518 | ₩33,622 | ₩33,504 | ₩33,558 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,651 | ₩33,668 | ₩33,547 | ₩33,571 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,731 | ₩33,731 | ₩33,538 | ₩33,558 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,598 | ₩33,624 | ₩33,531 | ₩33,611 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,611 | ₩33,611 | ₩33,558 | ₩33,578 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,664 | ₩33,664 | ₩33,584 | ₩33,598 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,598 | ₩33,624 | ₩33,558 | ₩33,624 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,611 | ₩33,611 | ₩33,518 | ₩33,571 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,531 | ₩33,598 | ₩33,504 | ₩33,531 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,491 | ₩33,571 | ₩33,478 | ₩33,518 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,531 | ₩33,624 | ₩33,491 | ₩33,518 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,451 | ₩33,518 | ₩33,417 | ₩33,504 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,424 | ₩33,424 | ₩33,384 | ₩33,424 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,464 | ₩33,504 | ₩33,384 | ₩33,437 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,437 | ₩33,464 | ₩33,397 | ₩33,424 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,437 | ₩33,504 | ₩33,324 | ₩33,371 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,504 | ₩33,504 | ₩33,411 | ₩33,451 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,611 | ₩33,611 | ₩33,397 | ₩33,451 | -0.48% | 19.2만 |
|---|