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 | ₩27,970 | ₩27,997 | ₩27,370 | ₩27,930 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,690 | ₩27,917 | ₩27,516 | ₩27,810 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,823 | ₩27,837 | ₩27,370 | ₩27,623 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,131 | ₩28,358 | ₩27,797 | ₩28,010 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,703 | ₩28,277 | ₩27,556 | ₩27,997 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,184 | ₩28,651 | ₩27,423 | ₩27,864 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,730 | ₩27,997 | ₩27,143 | ₩27,997 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,930 | ₩28,197 | ₩27,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,530 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,957 | ₩28,197 | ₩27,503 | ₩27,663 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,544 | ₩28,705 | ₩27,837 | ₩27,957 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,277 | ₩28,705 | ₩27,957 | ₩28,544 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,678 | ₩28,745 | ₩28,200 | ₩28,344 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,958 | ₩29,121 | ₩28,211 | ₩28,558 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,172 | ₩29,358 | ₩28,771 | ₩28,918 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,399 | ₩29,439 | ₩28,873 | ₩29,119 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩28,992 | ₩29,304 | ₩28,771 | ₩29,199 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,105 | ₩29,305 | ₩28,825 | ₩29,012 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,811 | ₩29,332 | ₩28,705 | ₩28,892 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,319 | ₩29,345 | ₩27,303 | ₩29,225 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,466 | ₩29,920 | ₩29,092 | ₩29,239 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,639 | ₩29,766 | ₩29,239 | ₩29,506 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,866 | ₩30,157 | ₩29,132 | ₩29,613 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,440 | ₩30,787 | ₩29,786 | ₩29,973 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,227 | ₩30,600 | ₩30,213 | ₩30,347 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,427 | ₩31,295 | ₩30,093 | ₩30,273 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,320 | ₩30,961 | ₩29,773 | ₩30,173 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,374 | ₩31,348 | ₩29,773 | ₩30,267 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,614 | ₩31,001 | ₩29,546 | ₩30,494 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,908 | ₩31,335 | ₩30,040 | ₩30,881 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,014 | ₩31,348 | ₩30,881 | ₩30,974 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,961 | ₩31,068 | ₩30,774 | ₩31,014 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,934 | ₩30,934 | ₩30,747 | ₩30,854 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,974 | ₩31,141 | ₩30,734 | ₩30,934 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,761 | ₩30,974 | ₩30,654 | ₩30,868 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,841 | ₩30,961 | ₩30,574 | ₩30,721 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,961 | ₩30,961 | ₩30,721 | ₩30,827 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,094 | ₩31,121 | ₩30,841 | ₩30,974 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,161 | ₩31,335 | ₩30,787 | ₩31,054 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,308 | ₩31,308 | ₩30,948 | ₩31,028 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,121 | ₩31,201 | ₩31,121 | ₩31,201 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,268 | ₩31,281 | ₩31,148 | ₩31,255 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,268 | ₩31,308 | ₩31,081 | ₩31,161 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,175 | ₩31,308 | ₩31,068 | ₩31,094 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,495 | ₩31,495 | ₩31,228 | ₩31,321 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,375 | ₩31,508 | ₩31,375 | ₩31,375 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,562 | ₩31,562 | ₩31,308 | ₩31,308 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,642 | ₩31,711 | ₩31,442 | ₩31,442 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,802 | ₩31,802 | ₩31,522 | ₩31,602 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,802 | ₩31,802 | ₩31,575 | ₩31,695 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,735 | ₩31,762 | ₩31,615 | ₩31,615 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,588 | ₩31,735 | ₩31,498 | ₩31,735 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,709 | ₩31,749 | ₩31,522 | ₩31,522 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,655 | ₩31,762 | ₩31,588 | ₩31,615 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,829 | ₩31,829 | ₩31,588 | ₩31,588 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,762 | ₩31,762 | ₩31,575 | ₩31,642 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,815 | ₩31,896 | ₩31,562 | ₩31,735 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,029 | ₩32,163 | ₩31,909 | ₩31,909 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,296 | ₩32,296 | ₩31,976 | ₩31,989 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,149 | ₩32,256 | ₩32,109 | ₩32,203 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,123 | ₩32,343 | ₩32,082 | ₩32,149 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,229 | ₩32,283 | ₩32,123 | ₩32,123 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,336 | ₩32,349 | ₩32,163 | ₩32,269 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,203 | ₩32,323 | ₩32,109 | ₩32,216 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,149 | ₩32,697 | ₩31,989 | ₩32,109 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,229 | ₩32,243 | ₩31,989 | ₩32,109 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,922 | ₩32,296 | ₩31,842 | ₩32,176 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,909 | ₩32,016 | ₩31,842 | ₩31,976 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,069 | ₩32,109 | ₩31,976 | ₩32,069 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,949 | ₩32,109 | ₩31,829 | ₩32,036 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,869 | ₩32,016 | ₩31,615 | ₩31,896 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,722 | ₩32,002 | ₩31,722 | ₩31,775 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,709 | ₩31,842 | ₩31,702 | ₩31,722 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,615 | ₩31,815 | ₩31,442 | ₩31,722 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,455 | ₩31,602 | ₩31,428 | ₩31,522 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,709 | ₩31,749 | ₩31,455 | ₩31,588 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,695 | ₩31,775 | ₩31,522 | ₩31,615 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,655 | ₩31,749 | ₩31,535 | ₩31,655 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,016 | ₩32,029 | ₩31,642 | ₩31,682 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,029 | ₩32,029 | ₩31,855 | ₩31,936 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,936 | ₩32,042 | ₩31,842 | ₩31,976 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,802 | ₩31,936 | ₩31,802 | ₩31,842 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,390 | ₩32,390 | ₩32,269 | ₩32,323 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,296 | ₩32,296 | ₩32,163 | ₩32,256 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,016 | ₩32,296 | ₩32,016 | ₩32,296 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,976 | ₩32,203 | ₩31,976 | ₩32,096 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,042 | ₩32,136 | ₩31,936 | ₩32,096 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,016 | ₩32,123 | ₩31,949 | ₩32,016 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,229 | ₩32,309 | ₩31,896 | ₩31,962 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,309 | ₩32,630 | ₩32,229 | ₩32,256 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,857 | ₩32,857 | ₩32,149 | ₩32,309 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,857 | ₩32,977 | ₩32,777 | ₩32,790 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,777 | ₩33,004 | ₩32,777 | ₩32,977 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,843 | ₩32,990 | ₩32,763 | ₩32,763 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,870 | ₩32,944 | ₩32,790 | ₩32,817 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,137 | ₩33,204 | ₩32,790 | ₩32,843 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,924 | ₩33,070 | ₩32,823 | ₩33,057 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,857 | ₩32,897 | ₩32,723 | ₩32,803 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,843 | ₩32,977 | ₩32,643 | ₩32,723 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,496 | ₩32,857 | ₩32,436 | ₩32,857 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,590 | ₩32,643 | ₩32,416 | ₩32,483 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,683 | ₩32,683 | ₩32,550 | ₩32,610 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,830 | ₩32,830 | ₩32,523 | ₩32,590 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,843 | ₩33,030 | ₩32,843 | ₩32,884 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,977 | ₩32,977 | ₩32,790 | ₩32,817 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,110 | ₩33,110 | ₩32,830 | ₩32,937 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,191 | ₩33,191 | ₩32,977 | ₩33,070 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,057 | ₩33,110 | ₩33,044 | ₩33,097 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,057 | ₩33,084 | ₩32,937 | ₩33,044 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,070 | ₩33,097 | ₩32,937 | ₩32,977 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,977 | ₩32,977 | ₩32,843 | ₩32,964 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,964 | ₩33,110 | ₩32,843 | ₩32,937 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,017 | ₩33,217 | ₩32,950 | ₩32,964 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,977 | ₩33,124 | ₩32,977 | ₩33,057 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,110 | ₩33,110 | ₩32,897 | ₩33,017 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,004 | ₩33,191 | ₩32,964 | ₩33,097 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,164 | ₩33,164 | ₩33,017 | ₩33,084 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,084 | ₩33,177 | ₩32,990 | ₩33,097 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,057 | ₩33,124 | ₩33,044 | ₩33,124 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,124 | ₩33,151 | ₩32,992 | ₩33,151 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,137 | ₩33,137 | ₩32,925 | ₩33,070 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,017 | ₩33,151 | ₩33,004 | ₩33,097 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,137 | ₩33,204 | ₩33,017 | ₩33,124 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,137 | ₩33,151 | ₩32,950 | ₩32,977 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,057 | ₩33,057 | ₩32,870 | ₩33,030 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,803 | ₩33,044 | ₩32,777 | ₩32,964 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,657 | ₩32,777 | ₩32,657 | ₩32,777 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,576 | ₩32,777 | ₩32,483 | ₩32,670 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,430 | ₩32,643 | ₩32,376 | ₩32,630 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,203 | ₩32,643 | ₩32,203 | ₩32,323 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,123 | ₩32,136 | ₩31,815 | ₩32,002 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,176 | ₩32,176 | ₩31,976 | ₩32,136 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,936 | ₩32,176 | ₩31,922 | ₩32,176 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,002 | ₩32,136 | ₩31,936 | ₩32,002 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,588 | ₩31,896 | ₩31,588 | ₩31,762 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,243 | ₩32,243 | ₩31,522 | ₩31,548 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,243 | ₩32,243 | ₩31,829 | ₩31,976 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,590 | ₩32,590 | ₩32,109 | ₩32,136 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,430 | ₩32,657 | ₩32,396 | ₩32,563 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,376 | ₩32,443 | ₩32,243 | ₩32,296 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,430 | ₩32,616 | ₩32,296 | ₩32,376 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,710 | ₩32,710 | ₩32,229 | ₩32,269 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,737 | ₩32,777 | ₩32,643 | ₩32,697 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,843 | ₩32,924 | ₩32,697 | ₩32,737 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,817 | ₩32,884 | ₩32,657 | ₩32,750 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,391 | ₩33,484 | ₩33,191 | ₩33,257 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,391 | ₩33,391 | ₩33,244 | ₩33,244 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,324 | ₩33,391 | ₩33,311 | ₩33,337 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,444 | ₩33,444 | ₩33,311 | ₩33,324 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,364 | ₩33,458 | ₩33,324 | ₩33,378 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,444 | ₩33,444 | ₩33,191 | ₩33,284 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,511 | ₩33,511 | ₩33,244 | ₩33,364 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,658 | ₩33,658 | ₩33,538 | ₩33,578 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,538 | ₩33,658 | ₩33,524 | ₩33,658 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,351 | ₩33,511 | ₩33,257 | ₩33,471 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,378 | ₩33,538 | ₩33,364 | ₩33,471 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,645 | ₩33,738 | ₩33,444 | ₩33,444 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,685 | ₩33,751 | ₩33,631 | ₩33,751 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,765 | ₩33,765 | ₩33,618 | ₩33,685 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,765 | ₩33,765 | ₩33,618 | ₩33,685 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,898 | ₩33,898 | ₩33,645 | ₩33,711 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,845 | ₩33,912 | ₩33,738 | ₩33,765 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,751 | ₩33,805 | ₩33,671 | ₩33,805 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,778 | ₩33,858 | ₩33,645 | ₩33,765 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,604 | ₩33,685 | ₩33,578 | ₩33,685 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,591 | ₩33,631 | ₩33,498 | ₩33,578 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,631 | ₩33,645 | ₩33,498 | ₩33,538 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,498 | ₩33,618 | ₩33,444 | ₩33,618 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,351 | ₩33,431 | ₩33,304 | ₩33,404 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,351 | ₩33,351 | ₩33,271 | ₩33,337 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,337 | ₩33,337 | ₩33,228 | ₩33,337 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,097 | ₩33,324 | ₩33,044 | ₩33,257 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,044 | ₩33,097 | ₩33,017 | ₩33,097 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,137 | ₩33,177 | ₩32,977 | ₩33,030 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,124 | ₩33,177 | ₩33,044 | ₩33,070 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,177 | ₩33,191 | ₩33,017 | ₩33,110 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,271 | ₩33,271 | ₩33,070 | ₩33,137 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,231 | ₩33,311 | ₩33,124 | ₩33,191 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,351 | ₩33,351 | ₩33,177 | ₩33,177 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,311 | ₩33,388 | ₩33,257 | ₩33,297 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,311 | ₩33,311 | ₩33,217 | ₩33,284 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,351 | ₩33,351 | ₩33,177 | ₩33,337 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,324 | ₩33,337 | ₩33,244 | ₩33,271 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,151 | ₩33,297 | ₩33,124 | ₩33,244 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,244 | ₩33,271 | ₩33,137 | ₩33,244 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,257 | ₩33,271 | ₩33,177 | ₩33,231 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,177 | ₩33,231 | ₩33,137 | ₩33,164 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,070 | ₩33,204 | ₩33,044 | ₩33,177 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,057 | ₩33,163 | ₩32,977 | ₩33,070 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,097 | ₩33,124 | ₩33,017 | ₩33,097 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,017 | ₩33,070 | ₩32,937 | ₩33,030 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,044 | ₩33,084 | ₩32,924 | ₩32,977 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,124 | ₩33,151 | ₩32,964 | ₩32,977 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,244 | ₩33,378 | ₩33,110 | ₩33,137 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,257 | ₩33,284 | ₩33,164 | ₩33,191 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,311 | ₩33,378 | ₩33,157 | ₩33,231 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,124 | ₩33,378 | ₩33,044 | ₩33,297 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,110 | ₩33,137 | ₩33,057 | ₩33,097 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,097 | ₩33,124 | ₩33,057 | ₩33,084 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,070 | ₩33,137 | ₩33,057 | ₩33,057 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,151 | ₩33,217 | ₩33,044 | ₩33,084 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,151 | ₩33,217 | ₩33,110 | ₩33,164 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,110 | ₩33,231 | ₩33,084 | ₩33,097 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,110 | ₩33,177 | ₩33,044 | ₩33,096 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,110 | ₩33,137 | ₩33,017 | ₩33,044 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,564 | ₩33,578 | ₩33,444 | ₩33,538 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,551 | ₩33,578 | ₩33,458 | ₩33,524 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,618 | ₩33,645 | ₩33,444 | ₩33,444 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,645 | ₩33,658 | ₩33,551 | ₩33,658 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,685 | ₩33,685 | ₩33,524 | ₩33,591 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,685 | ₩33,778 | ₩33,512 | ₩33,591 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,658 | ₩33,671 | ₩33,484 | ₩33,564 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,618 | ₩33,658 | ₩33,498 | ₩33,591 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,631 | ₩33,685 | ₩33,526 | ₩33,551 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,551 | ₩33,657 | ₩33,498 | ₩33,578 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,391 | ₩33,564 | ₩33,378 | ₩33,538 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,378 | ₩33,444 | ₩33,324 | ₩33,418 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,498 | ₩33,498 | ₩33,378 | ₩33,404 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,498 | ₩33,591 | ₩33,458 | ₩33,471 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,551 | ₩33,591 | ₩33,378 | ₩33,484 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,484 | ₩33,578 | ₩33,378 | ₩33,458 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,378 | ₩33,484 | ₩33,364 | ₩33,364 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,524 | ₩33,551 | ₩33,311 | ₩33,337 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,524 | ₩33,564 | ₩33,431 | ₩33,484 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,498 | ₩33,611 | ₩33,491 | ₩33,564 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,551 | ₩33,618 | ₩33,418 | ₩33,498 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,564 | ₩33,725 | ₩33,504 | ₩33,618 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,551 | ₩33,645 | ₩33,498 | ₩33,538 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,591 | ₩33,685 | ₩33,544 | ₩33,551 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,685 | ₩33,718 | ₩33,578 | ₩33,618 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,631 | ₩33,671 | ₩33,578 | ₩33,645 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,658 | ₩33,658 | ₩33,431 | ₩33,551 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,658 | ₩33,685 | ₩33,578 | ₩33,631 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,631 | ₩33,645 | ₩33,551 | ₩33,604 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,524 | ₩33,628 | ₩33,511 | ₩33,564 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,658 | ₩33,675 | ₩33,554 | ₩33,578 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,738 | ₩33,738 | ₩33,544 | ₩33,564 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,604 | ₩33,631 | ₩33,538 | ₩33,618 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,618 | ₩33,618 | ₩33,564 | ₩33,584 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,671 | ₩33,671 | ₩33,591 | ₩33,604 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,604 | ₩33,631 | ₩33,564 | ₩33,631 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,618 | ₩33,618 | ₩33,524 | ₩33,578 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,538 | ₩33,604 | ₩33,511 | ₩33,538 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,498 | ₩33,578 | ₩33,484 | ₩33,524 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,538 | ₩33,631 | ₩33,498 | ₩33,524 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,458 | ₩33,524 | ₩33,424 | ₩33,511 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,431 | ₩33,431 | ₩33,391 | ₩33,431 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,471 | ₩33,511 | ₩33,391 | ₩33,444 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,444 | ₩33,471 | ₩33,404 | ₩33,431 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,444 | ₩33,511 | ₩33,331 | ₩33,378 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,511 | ₩33,511 | ₩33,418 | ₩33,458 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,618 | ₩33,618 | ₩33,404 | ₩33,458 | -0.48% | 19.2만 |
|---|