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 | ₩27,956 | ₩27,982 | ₩27,355 | ₩27,916 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,675 | ₩27,902 | ₩27,502 | ₩27,796 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,809 | ₩27,822 | ₩27,355 | ₩27,609 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,116 | ₩28,343 | ₩27,782 | ₩27,996 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,689 | ₩28,263 | ₩27,542 | ₩27,982 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,169 | ₩28,636 | ₩27,409 | ₩27,849 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,715 | ₩27,982 | ₩27,128 | ₩27,982 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,916 | ₩28,183 | ₩27,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,515 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,942 | ₩28,183 | ₩27,489 | ₩27,649 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,529 | ₩28,690 | ₩27,822 | ₩27,942 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,263 | ₩28,690 | ₩27,942 | ₩28,529 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,663 | ₩28,730 | ₩28,185 | ₩28,329 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,943 | ₩29,106 | ₩28,196 | ₩28,543 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,157 | ₩29,342 | ₩28,756 | ₩28,903 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,383 | ₩29,424 | ₩28,858 | ₩29,103 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩28,976 | ₩29,289 | ₩28,756 | ₩29,183 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,090 | ₩29,290 | ₩28,810 | ₩28,997 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,796 | ₩29,317 | ₩28,690 | ₩28,876 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,303 | ₩29,330 | ₩27,288 | ₩29,210 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,450 | ₩29,904 | ₩29,077 | ₩29,223 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,624 | ₩29,750 | ₩29,223 | ₩29,490 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,851 | ₩30,141 | ₩29,117 | ₩29,597 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,424 | ₩30,771 | ₩29,770 | ₩29,957 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,211 | ₩30,584 | ₩30,197 | ₩30,331 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,411 | ₩31,278 | ₩30,077 | ₩30,258 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,304 | ₩30,945 | ₩29,757 | ₩30,157 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,358 | ₩31,332 | ₩29,757 | ₩30,251 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,598 | ₩30,985 | ₩29,530 | ₩30,478 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,891 | ₩31,318 | ₩30,024 | ₩30,865 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩30,998 | ₩31,332 | ₩30,865 | ₩30,958 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,945 | ₩31,051 | ₩30,758 | ₩30,998 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,918 | ₩30,918 | ₩30,731 | ₩30,838 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩30,958 | ₩31,125 | ₩30,718 | ₩30,918 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,745 | ₩30,958 | ₩30,638 | ₩30,851 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,825 | ₩30,945 | ₩30,558 | ₩30,705 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,945 | ₩30,945 | ₩30,705 | ₩30,811 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,078 | ₩31,105 | ₩30,825 | ₩30,958 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,145 | ₩31,318 | ₩30,771 | ₩31,038 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,292 | ₩31,292 | ₩30,931 | ₩31,011 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,105 | ₩31,185 | ₩31,105 | ₩31,185 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,252 | ₩31,265 | ₩31,132 | ₩31,238 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,252 | ₩31,292 | ₩31,065 | ₩31,145 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,158 | ₩31,292 | ₩31,051 | ₩31,078 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,478 | ₩31,478 | ₩31,212 | ₩31,305 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,358 | ₩31,492 | ₩31,358 | ₩31,358 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,545 | ₩31,545 | ₩31,292 | ₩31,292 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,625 | ₩31,695 | ₩31,425 | ₩31,425 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,785 | ₩31,785 | ₩31,505 | ₩31,585 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,785 | ₩31,785 | ₩31,559 | ₩31,679 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,719 | ₩31,745 | ₩31,599 | ₩31,599 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,572 | ₩31,719 | ₩31,481 | ₩31,719 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,692 | ₩31,732 | ₩31,505 | ₩31,505 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,639 | ₩31,745 | ₩31,572 | ₩31,599 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,812 | ₩31,812 | ₩31,572 | ₩31,572 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,745 | ₩31,745 | ₩31,559 | ₩31,625 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,799 | ₩31,879 | ₩31,545 | ₩31,719 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,012 | ₩32,146 | ₩31,892 | ₩31,892 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,279 | ₩32,279 | ₩31,959 | ₩31,972 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,132 | ₩32,239 | ₩32,092 | ₩32,186 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,106 | ₩32,326 | ₩32,066 | ₩32,132 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,212 | ₩32,266 | ₩32,106 | ₩32,106 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,319 | ₩32,333 | ₩32,146 | ₩32,252 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,186 | ₩32,306 | ₩32,092 | ₩32,199 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,132 | ₩32,679 | ₩31,972 | ₩32,092 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,212 | ₩32,226 | ₩31,972 | ₩32,092 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,906 | ₩32,279 | ₩31,825 | ₩32,159 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,892 | ₩31,999 | ₩31,825 | ₩31,959 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,052 | ₩32,092 | ₩31,959 | ₩32,052 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,932 | ₩32,092 | ₩31,812 | ₩32,019 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,852 | ₩31,999 | ₩31,599 | ₩31,879 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,705 | ₩31,986 | ₩31,705 | ₩31,759 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,692 | ₩31,825 | ₩31,685 | ₩31,705 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,599 | ₩31,799 | ₩31,425 | ₩31,705 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,438 | ₩31,585 | ₩31,412 | ₩31,505 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,692 | ₩31,732 | ₩31,438 | ₩31,572 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,679 | ₩31,759 | ₩31,505 | ₩31,599 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,639 | ₩31,732 | ₩31,519 | ₩31,639 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩31,999 | ₩32,012 | ₩31,625 | ₩31,665 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,012 | ₩32,012 | ₩31,839 | ₩31,919 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,919 | ₩32,026 | ₩31,825 | ₩31,959 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,785 | ₩31,919 | ₩31,785 | ₩31,825 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,373 | ₩32,373 | ₩32,252 | ₩32,306 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,279 | ₩32,279 | ₩32,146 | ₩32,239 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩31,999 | ₩32,279 | ₩31,999 | ₩32,279 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩31,959 | ₩32,186 | ₩31,959 | ₩32,079 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,026 | ₩32,119 | ₩31,919 | ₩32,079 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩31,999 | ₩32,106 | ₩31,932 | ₩31,999 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,212 | ₩32,292 | ₩31,879 | ₩31,946 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,292 | ₩32,613 | ₩32,212 | ₩32,239 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,840 | ₩32,840 | ₩32,132 | ₩32,292 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,840 | ₩32,960 | ₩32,760 | ₩32,773 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,760 | ₩32,986 | ₩32,760 | ₩32,960 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,826 | ₩32,973 | ₩32,746 | ₩32,746 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,853 | ₩32,926 | ₩32,773 | ₩32,800 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,120 | ₩33,187 | ₩32,773 | ₩32,826 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,906 | ₩33,053 | ₩32,806 | ₩33,040 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,840 | ₩32,880 | ₩32,706 | ₩32,786 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,826 | ₩32,960 | ₩32,626 | ₩32,706 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,479 | ₩32,840 | ₩32,419 | ₩32,840 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,573 | ₩32,626 | ₩32,399 | ₩32,466 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,666 | ₩32,666 | ₩32,533 | ₩32,593 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,813 | ₩32,813 | ₩32,506 | ₩32,573 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,826 | ₩33,013 | ₩32,826 | ₩32,866 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩32,960 | ₩32,960 | ₩32,773 | ₩32,800 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,093 | ₩33,093 | ₩32,813 | ₩32,920 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,173 | ₩33,173 | ₩32,960 | ₩33,053 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,040 | ₩33,093 | ₩33,026 | ₩33,080 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,040 | ₩33,066 | ₩32,920 | ₩33,026 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,053 | ₩33,080 | ₩32,920 | ₩32,960 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩32,960 | ₩32,960 | ₩32,826 | ₩32,946 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩32,946 | ₩33,093 | ₩32,826 | ₩32,920 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,000 | ₩33,200 | ₩32,933 | ₩32,946 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩32,960 | ₩33,106 | ₩32,960 | ₩33,040 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,093 | ₩33,093 | ₩32,880 | ₩33,000 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩32,986 | ₩33,173 | ₩32,946 | ₩33,080 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,146 | ₩33,146 | ₩33,000 | ₩33,066 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,066 | ₩33,160 | ₩32,973 | ₩33,080 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,040 | ₩33,106 | ₩33,026 | ₩33,106 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,106 | ₩33,133 | ₩32,974 | ₩33,133 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,120 | ₩33,120 | ₩32,908 | ₩33,053 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,000 | ₩33,133 | ₩32,986 | ₩33,080 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,120 | ₩33,187 | ₩33,000 | ₩33,106 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,120 | ₩33,133 | ₩32,933 | ₩32,960 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,040 | ₩33,040 | ₩32,853 | ₩33,013 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,786 | ₩33,026 | ₩32,760 | ₩32,946 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,639 | ₩32,760 | ₩32,639 | ₩32,760 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,559 | ₩32,760 | ₩32,466 | ₩32,653 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,413 | ₩32,626 | ₩32,359 | ₩32,613 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,186 | ₩32,626 | ₩32,186 | ₩32,306 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,106 | ₩32,119 | ₩31,799 | ₩31,986 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,159 | ₩32,159 | ₩31,959 | ₩32,119 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,919 | ₩32,159 | ₩31,906 | ₩32,159 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩31,986 | ₩32,119 | ₩31,919 | ₩31,986 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,572 | ₩31,879 | ₩31,572 | ₩31,745 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,226 | ₩32,226 | ₩31,505 | ₩31,532 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,226 | ₩32,226 | ₩31,812 | ₩31,959 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,573 | ₩32,573 | ₩32,092 | ₩32,119 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,413 | ₩32,639 | ₩32,379 | ₩32,546 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,359 | ₩32,426 | ₩32,226 | ₩32,279 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,413 | ₩32,599 | ₩32,279 | ₩32,359 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,693 | ₩32,693 | ₩32,212 | ₩32,252 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,719 | ₩32,760 | ₩32,626 | ₩32,679 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,826 | ₩32,906 | ₩32,679 | ₩32,719 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,800 | ₩32,866 | ₩32,639 | ₩32,733 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,373 | ₩33,467 | ₩33,173 | ₩33,240 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,373 | ₩33,373 | ₩33,227 | ₩33,227 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,307 | ₩33,373 | ₩33,293 | ₩33,320 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,427 | ₩33,427 | ₩33,293 | ₩33,307 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,347 | ₩33,440 | ₩33,307 | ₩33,360 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,427 | ₩33,427 | ₩33,173 | ₩33,267 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,493 | ₩33,493 | ₩33,227 | ₩33,347 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,640 | ₩33,640 | ₩33,520 | ₩33,560 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,520 | ₩33,640 | ₩33,507 | ₩33,640 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,333 | ₩33,493 | ₩33,240 | ₩33,453 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,360 | ₩33,520 | ₩33,347 | ₩33,453 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,627 | ₩33,720 | ₩33,427 | ₩33,427 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,667 | ₩33,734 | ₩33,614 | ₩33,734 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,747 | ₩33,747 | ₩33,600 | ₩33,667 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,747 | ₩33,747 | ₩33,600 | ₩33,667 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,880 | ₩33,880 | ₩33,627 | ₩33,694 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,827 | ₩33,894 | ₩33,720 | ₩33,747 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,734 | ₩33,787 | ₩33,654 | ₩33,787 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,760 | ₩33,840 | ₩33,627 | ₩33,747 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,587 | ₩33,667 | ₩33,560 | ₩33,667 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,574 | ₩33,614 | ₩33,480 | ₩33,560 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,614 | ₩33,627 | ₩33,480 | ₩33,520 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,480 | ₩33,600 | ₩33,427 | ₩33,600 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,333 | ₩33,413 | ₩33,287 | ₩33,387 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,333 | ₩33,333 | ₩33,253 | ₩33,320 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,320 | ₩33,320 | ₩33,211 | ₩33,320 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,080 | ₩33,307 | ₩33,026 | ₩33,240 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,026 | ₩33,080 | ₩33,000 | ₩33,080 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,120 | ₩33,160 | ₩32,960 | ₩33,013 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,106 | ₩33,160 | ₩33,026 | ₩33,053 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,160 | ₩33,173 | ₩33,000 | ₩33,093 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,253 | ₩33,253 | ₩33,053 | ₩33,120 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,213 | ₩33,293 | ₩33,106 | ₩33,173 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,333 | ₩33,333 | ₩33,160 | ₩33,160 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,293 | ₩33,371 | ₩33,240 | ₩33,280 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,293 | ₩33,293 | ₩33,200 | ₩33,267 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,333 | ₩33,333 | ₩33,160 | ₩33,320 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,307 | ₩33,320 | ₩33,227 | ₩33,253 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,133 | ₩33,280 | ₩33,106 | ₩33,227 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,227 | ₩33,253 | ₩33,120 | ₩33,227 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,240 | ₩33,253 | ₩33,160 | ₩33,213 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,160 | ₩33,213 | ₩33,120 | ₩33,146 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,053 | ₩33,187 | ₩33,026 | ₩33,160 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,040 | ₩33,145 | ₩32,960 | ₩33,053 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,080 | ₩33,106 | ₩33,000 | ₩33,080 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,000 | ₩33,053 | ₩32,920 | ₩33,013 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,026 | ₩33,066 | ₩32,906 | ₩32,960 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,106 | ₩33,133 | ₩32,946 | ₩32,960 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,227 | ₩33,360 | ₩33,093 | ₩33,120 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,240 | ₩33,267 | ₩33,146 | ₩33,173 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,293 | ₩33,360 | ₩33,140 | ₩33,213 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,106 | ₩33,360 | ₩33,026 | ₩33,280 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,093 | ₩33,120 | ₩33,040 | ₩33,080 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,080 | ₩33,106 | ₩33,040 | ₩33,066 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,053 | ₩33,120 | ₩33,040 | ₩33,040 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,133 | ₩33,200 | ₩33,026 | ₩33,066 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,133 | ₩33,200 | ₩33,093 | ₩33,146 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,093 | ₩33,213 | ₩33,066 | ₩33,080 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,093 | ₩33,160 | ₩33,026 | ₩33,078 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,093 | ₩33,120 | ₩33,000 | ₩33,026 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,547 | ₩33,560 | ₩33,427 | ₩33,520 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,533 | ₩33,560 | ₩33,440 | ₩33,507 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,600 | ₩33,627 | ₩33,427 | ₩33,427 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,627 | ₩33,640 | ₩33,533 | ₩33,640 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,667 | ₩33,667 | ₩33,507 | ₩33,574 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,667 | ₩33,760 | ₩33,495 | ₩33,574 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,640 | ₩33,654 | ₩33,467 | ₩33,547 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,600 | ₩33,640 | ₩33,480 | ₩33,574 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,614 | ₩33,667 | ₩33,508 | ₩33,533 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,533 | ₩33,639 | ₩33,480 | ₩33,560 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,373 | ₩33,547 | ₩33,360 | ₩33,520 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,360 | ₩33,427 | ₩33,307 | ₩33,400 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,480 | ₩33,480 | ₩33,360 | ₩33,387 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,480 | ₩33,574 | ₩33,440 | ₩33,453 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,533 | ₩33,574 | ₩33,360 | ₩33,467 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,467 | ₩33,560 | ₩33,360 | ₩33,440 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,360 | ₩33,467 | ₩33,347 | ₩33,347 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,507 | ₩33,533 | ₩33,293 | ₩33,320 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,507 | ₩33,547 | ₩33,413 | ₩33,467 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,480 | ₩33,594 | ₩33,473 | ₩33,547 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,533 | ₩33,600 | ₩33,400 | ₩33,480 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,547 | ₩33,707 | ₩33,487 | ₩33,600 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,533 | ₩33,627 | ₩33,480 | ₩33,520 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,574 | ₩33,667 | ₩33,527 | ₩33,533 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,667 | ₩33,700 | ₩33,560 | ₩33,600 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,614 | ₩33,654 | ₩33,560 | ₩33,627 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,640 | ₩33,640 | ₩33,413 | ₩33,533 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,640 | ₩33,667 | ₩33,560 | ₩33,614 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,614 | ₩33,627 | ₩33,533 | ₩33,587 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,507 | ₩33,611 | ₩33,493 | ₩33,547 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,640 | ₩33,658 | ₩33,536 | ₩33,560 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,720 | ₩33,720 | ₩33,527 | ₩33,547 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,587 | ₩33,614 | ₩33,520 | ₩33,600 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,600 | ₩33,600 | ₩33,547 | ₩33,567 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,654 | ₩33,654 | ₩33,574 | ₩33,587 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,587 | ₩33,614 | ₩33,547 | ₩33,614 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,600 | ₩33,600 | ₩33,507 | ₩33,560 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,520 | ₩33,587 | ₩33,493 | ₩33,520 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,480 | ₩33,560 | ₩33,467 | ₩33,507 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,520 | ₩33,614 | ₩33,480 | ₩33,507 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,440 | ₩33,507 | ₩33,407 | ₩33,493 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,413 | ₩33,413 | ₩33,373 | ₩33,413 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,453 | ₩33,493 | ₩33,373 | ₩33,427 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,427 | ₩33,453 | ₩33,387 | ₩33,413 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,427 | ₩33,493 | ₩33,313 | ₩33,360 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,493 | ₩33,493 | ₩33,400 | ₩33,440 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,600 | ₩33,600 | ₩33,387 | ₩33,440 | -0.48% | 19.2만 |
|---|