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 | ₩28,001 | ₩28,028 | ₩27,400 | ₩27,961 | -0.14% | 8.6만 |
| 2026.10.08 | ₩27,721 | ₩27,948 | ₩27,547 | ₩27,841 | +0.43% | 9.1만 |
| 2026.10.07 | ₩27,854 | ₩27,868 | ₩27,400 | ₩27,654 | -0.72% | 11.2만 |
| 2026.10.06 | ₩28,162 | ₩28,389 | ₩27,828 | ₩28,041 | -0.43% | 8.2만 |
| 2026.10.05 | ₩27,734 | ₩28,309 | ₩27,587 | ₩28,028 | +1.06% | 7.1만 |
| 2026.10.02 | ₩28,215 | ₩28,683 | ₩27,453 | ₩27,894 | -1.14% | 10.8만 |
| 2026.10.01 | ₩27,761 | ₩28,028 | ₩27,173 | ₩28,028 | +0.96% | 12.5만 |
| 2026.09.30 | ₩27,961 | ₩28,229 | ₩27,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,560 |
| -1.43% |
| 17만 |
| 2026.09.29 | ₩27,988 | ₩28,229 | ₩27,534 | ₩27,694 | -1.05% | 5.8만 |
|---|
| 2026.09.28 | ₩28,576 | ₩28,736 | ₩27,868 | ₩27,988 | -2.06% | 6.7만 |
|---|
| 2026.09.25 | ₩28,309 | ₩28,736 | ₩27,988 | ₩28,576 | +0.94% | 4.3만 |
|---|
| 2026.09.24 | ₩28,710 | ₩28,777 | ₩28,231 | ₩28,376 | -1.16% | 5.7만 |
|---|
| 2026.09.23 | ₩28,990 | ₩29,153 | ₩28,242 | ₩28,589 | -1.38% | 18만 |
|---|
| 2026.09.22 | ₩29,204 | ₩29,390 | ₩28,803 | ₩28,950 | -0.87% | 3.4만 |
|---|
| 2026.09.21 | ₩29,431 | ₩29,472 | ₩28,905 | ₩29,151 | -0.95% | 4.7만 |
|---|
| 2026.09.18 | ₩29,024 | ₩29,337 | ₩28,803 | ₩29,231 | +0.71% | 4만 |
|---|
| 2026.09.17 | ₩29,137 | ₩29,338 | ₩28,857 | ₩29,044 | -0.32% | 7.4만 |
|---|
| 2026.09.16 | ₩28,843 | ₩29,365 | ₩28,736 | ₩28,924 | +0.28% | 16.3만 |
|---|
| 2026.09.15 | ₩29,351 | ₩29,378 | ₩27,333 | ₩29,258 | -0.32% | 27.5만 |
|---|
| 2026.09.14 | ₩29,498 | ₩29,953 | ₩29,124 | ₩29,271 | -0.77% | 5.3만 |
|---|
| 2026.09.11 | ₩29,672 | ₩29,799 | ₩29,271 | ₩29,538 | -0.45% | 6.6만 |
|---|
| 2026.09.10 | ₩29,899 | ₩30,191 | ₩29,164 | ₩29,645 | -0.85% | 6.2만 |
|---|
| 2026.09.09 | ₩30,474 | ₩30,822 | ₩29,819 | ₩30,006 | -1.54% | 4.8만 |
|---|
| 2026.09.08 | ₩30,260 | ₩30,634 | ₩30,247 | ₩30,380 | +0.40% | 3.4만 |
|---|
| 2026.09.04 | ₩30,461 | ₩31,329 | ₩30,127 | ₩30,307 | -0.50% | 2.4만 |
|---|
| 2026.09.03 | ₩30,354 | ₩30,995 | ₩29,806 | ₩30,207 | -0.48% | 10.6만 |
|---|
| 2026.09.02 | ₩30,407 | ₩31,383 | ₩29,806 | ₩30,300 | -0.35% | 4.7만 |
|---|
| 2026.09.01 | ₩30,648 | ₩31,035 | ₩29,579 | ₩30,527 | -0.39% | 4만 |
|---|
| 2026.08.31 | ₩30,942 | ₩31,370 | ₩30,073 | ₩30,915 | -0.09% | 4.5만 |
|---|
| 2026.08.28 | ₩31,049 | ₩31,383 | ₩30,915 | ₩31,009 | -0.13% | 2.1만 |
|---|
| 2026.08.27 | ₩30,995 | ₩31,102 | ₩30,808 | ₩31,049 | +0.17% | 3.4만 |
|---|
| 2026.08.26 | ₩30,969 | ₩30,969 | ₩30,781 | ₩30,888 | -0.26% | 2.7만 |
|---|
| 2026.08.25 | ₩31,009 | ₩31,176 | ₩30,768 | ₩30,969 | -0.13% | 4.5만 |
|---|
| 2026.08.24 | ₩30,795 | ₩31,009 | ₩30,688 | ₩30,902 | +0.35% | 2.8만 |
|---|
| 2026.08.21 | ₩30,875 | ₩30,995 | ₩30,608 | ₩30,755 | -0.39% | 2.6만 |
|---|
| 2026.08.20 | ₩30,995 | ₩30,995 | ₩30,755 | ₩30,862 | -0.43% | 5.5만 |
|---|
| 2026.08.19 | ₩31,129 | ₩31,156 | ₩30,875 | ₩31,009 | -0.39% | 6만 |
|---|
| 2026.08.18 | ₩31,196 | ₩31,370 | ₩30,822 | ₩31,089 | -0.34% | 3.9만 |
|---|
| 2026.08.17 | ₩31,343 | ₩31,343 | ₩30,982 | ₩31,062 | -0.90% | 2.8만 |
|---|
| 2026.08.14 | ₩31,156 | ₩31,236 | ₩31,156 | ₩31,236 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩31,303 | ₩31,316 | ₩31,182 | ₩31,289 | -0.04% | 1.7만 |
|---|
| 2026.08.12 | ₩31,303 | ₩31,343 | ₩31,116 | ₩31,196 | -0.34% | 2.8만 |
|---|
| 2026.08.11 | ₩31,209 | ₩31,343 | ₩31,102 | ₩31,129 | -0.26% | 2.7만 |
|---|
| 2026.08.10 | ₩31,530 | ₩31,530 | ₩31,263 | ₩31,356 | -0.55% | 3.4만 |
|---|
| 2026.08.07 | ₩31,410 | ₩31,543 | ₩31,410 | ₩31,410 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩31,597 | ₩31,597 | ₩31,343 | ₩31,343 | -0.80% | 2.2만 |
|---|
| 2026.08.05 | ₩31,677 | ₩31,746 | ₩31,476 | ₩31,476 | -0.63% | 3.4만 |
|---|
| 2026.08.04 | ₩31,837 | ₩31,837 | ₩31,557 | ₩31,637 | -0.63% | 2.7만 |
|---|
| 2026.08.03 | ₩31,837 | ₩31,837 | ₩31,610 | ₩31,730 | -0.34% | 3.1만 |
|---|
| 2026.07.31 | ₩31,771 | ₩31,797 | ₩31,650 | ₩31,650 | -0.38% | 8.6만 |
|---|
| 2026.07.30 | ₩31,623 | ₩31,771 | ₩31,533 | ₩31,771 | +0.46% | 2.8만 |
|---|
| 2026.07.29 | ₩31,744 | ₩31,784 | ₩31,557 | ₩31,557 | -0.59% | 6.4만 |
|---|
| 2026.07.28 | ₩31,690 | ₩31,797 | ₩31,623 | ₩31,650 | -0.13% | 5.3만 |
|---|
| 2026.07.27 | ₩31,864 | ₩31,864 | ₩31,623 | ₩31,623 | -0.76% | 5.6만 |
|---|
| 2026.07.24 | ₩31,797 | ₩31,797 | ₩31,610 | ₩31,677 | -0.38% | 3만 |
|---|
| 2026.07.23 | ₩31,851 | ₩31,931 | ₩31,597 | ₩31,771 | -0.25% | 3.3만 |
|---|
| 2026.07.22 | ₩32,065 | ₩32,198 | ₩31,944 | ₩31,944 | -0.38% | 4.8만 |
|---|
| 2026.07.21 | ₩32,332 | ₩32,332 | ₩32,011 | ₩32,024 | -0.95% | 2.5만 |
|---|
| 2026.07.20 | ₩32,185 | ₩32,292 | ₩32,145 | ₩32,238 | +0.17% | 6.4만 |
|---|
| 2026.07.17 | ₩32,158 | ₩32,379 | ₩32,118 | ₩32,185 | +0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩32,265 | ₩32,319 | ₩32,158 | ₩32,158 | -0.33% | 3만 |
|---|
| 2026.07.15 | ₩32,372 | ₩32,385 | ₩32,198 | ₩32,305 | -0.21% | 2.4만 |
|---|
| 2026.07.14 | ₩32,238 | ₩32,359 | ₩32,145 | ₩32,252 | +0.04% | 1.9만 |
|---|
| 2026.07.13 | ₩32,185 | ₩32,733 | ₩32,024 | ₩32,145 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩32,265 | ₩32,278 | ₩32,024 | ₩32,145 | -0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩31,958 | ₩32,332 | ₩31,877 | ₩32,212 | +0.79% | 5.4만 |
|---|
| 2026.07.08 | ₩31,944 | ₩32,051 | ₩31,877 | ₩32,011 | +0.21% | 2.4만 |
|---|
| 2026.07.07 | ₩32,105 | ₩32,145 | ₩32,011 | ₩32,105 | 0.00% | 6.3만 |
|---|
| 2026.07.06 | ₩31,984 | ₩32,145 | ₩31,864 | ₩32,071 | +0.27% | 3.7만 |
|---|
| 2026.07.02 | ₩31,904 | ₩32,051 | ₩31,650 | ₩31,931 | +0.08% | 3.3만 |
|---|
| 2026.07.01 | ₩31,757 | ₩32,038 | ₩31,757 | ₩31,811 | +0.17% | 5.3만 |
|---|
| 2026.06.30 | ₩31,744 | ₩31,877 | ₩31,737 | ₩31,757 | +0.04% | 43.4만 |
|---|
| 2026.06.29 | ₩31,650 | ₩31,851 | ₩31,476 | ₩31,757 | +0.34% | 9만 |
|---|
| 2026.06.26 | ₩31,490 | ₩31,637 | ₩31,463 | ₩31,557 | +0.21% | 3.7만 |
|---|
| 2026.06.25 | ₩31,744 | ₩31,784 | ₩31,490 | ₩31,623 | -0.38% | 5.2만 |
|---|
| 2026.06.24 | ₩31,730 | ₩31,811 | ₩31,557 | ₩31,650 | -0.25% | 6.4만 |
|---|
| 2026.06.23 | ₩31,690 | ₩31,784 | ₩31,570 | ₩31,690 | 0.00% | 3.6만 |
|---|
| 2026.06.22 | ₩32,051 | ₩32,065 | ₩31,677 | ₩31,717 | -1.04% | 3.6만 |
|---|
| 2026.06.18 | ₩32,065 | ₩32,065 | ₩31,891 | ₩31,971 | -0.29% | 5.2만 |
|---|
| 2026.06.17 | ₩31,971 | ₩32,078 | ₩31,877 | ₩32,011 | +0.13% | 7만 |
|---|
| 2026.06.16 | ₩31,837 | ₩31,971 | ₩31,837 | ₩31,877 | +0.13% | 2.1만 |
|---|
| 2026.06.15 | ₩32,425 | ₩32,425 | ₩32,305 | ₩32,359 | -0.21% | 2만 |
|---|
| 2026.06.12 | ₩32,332 | ₩32,332 | ₩32,198 | ₩32,292 | -0.12% | 2.5만 |
|---|
| 2026.06.11 | ₩32,051 | ₩32,332 | ₩32,051 | ₩32,332 | +0.88% | 2.1만 |
|---|
| 2026.06.10 | ₩32,011 | ₩32,238 | ₩32,011 | ₩32,131 | +0.38% | 3.7만 |
|---|
| 2026.06.09 | ₩32,078 | ₩32,171 | ₩31,971 | ₩32,131 | +0.17% | 2.4만 |
|---|
| 2026.06.08 | ₩32,051 | ₩32,158 | ₩31,984 | ₩32,051 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩32,265 | ₩32,345 | ₩31,931 | ₩31,998 | -0.83% | 3.9만 |
|---|
| 2026.06.04 | ₩32,345 | ₩32,666 | ₩32,265 | ₩32,292 | -0.17% | 9만 |
|---|
| 2026.06.03 | ₩32,893 | ₩32,893 | ₩32,185 | ₩32,345 | -1.67% | 9.6만 |
|---|
| 2026.06.02 | ₩32,893 | ₩33,014 | ₩32,813 | ₩32,826 | -0.20% | 3.3만 |
|---|
| 2026.06.01 | ₩32,813 | ₩33,040 | ₩32,813 | ₩33,014 | +0.61% | 3.6만 |
|---|
| 2026.05.29 | ₩32,880 | ₩33,027 | ₩32,800 | ₩32,800 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩32,907 | ₩32,980 | ₩32,826 | ₩32,853 | -0.16% | 2만 |
|---|
| 2026.05.27 | ₩33,174 | ₩33,241 | ₩32,826 | ₩32,880 | -0.89% | 12.9만 |
|---|
| 2026.05.26 | ₩32,960 | ₩33,107 | ₩32,860 | ₩33,094 | +0.41% | 2.8만 |
|---|
| 2026.05.22 | ₩32,893 | ₩32,933 | ₩32,760 | ₩32,840 | -0.16% | 1.7만 |
|---|
| 2026.05.21 | ₩32,880 | ₩33,014 | ₩32,679 | ₩32,760 | -0.37% | 3.7만 |
|---|
| 2026.05.20 | ₩32,532 | ₩32,893 | ₩32,472 | ₩32,893 | +1.11% | 3.2만 |
|---|
| 2026.05.19 | ₩32,626 | ₩32,679 | ₩32,452 | ₩32,519 | -0.33% | 2.6만 |
|---|
| 2026.05.18 | ₩32,719 | ₩32,719 | ₩32,586 | ₩32,646 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩32,867 | ₩32,867 | ₩32,559 | ₩32,626 | -0.73% | 3.9만 |
|---|
| 2026.05.14 | ₩32,880 | ₩33,067 | ₩32,880 | ₩32,920 | +0.12% | 4.9만 |
|---|
| 2026.05.13 | ₩33,014 | ₩33,014 | ₩32,826 | ₩32,853 | -0.49% | 2.5만 |
|---|
| 2026.05.12 | ₩33,147 | ₩33,147 | ₩32,867 | ₩32,973 | -0.52% | 5.2만 |
|---|
| 2026.05.11 | ₩33,227 | ₩33,227 | ₩33,014 | ₩33,107 | -0.36% | 3.5만 |
|---|
| 2026.05.08 | ₩33,094 | ₩33,147 | ₩33,080 | ₩33,134 | +0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩33,094 | ₩33,120 | ₩32,973 | ₩33,080 | -0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,107 | ₩33,134 | ₩32,973 | ₩33,014 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩33,014 | ₩33,014 | ₩32,880 | ₩33,000 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩33,000 | ₩33,147 | ₩32,880 | ₩32,973 | -0.08% | 4.2만 |
|---|
| 2026.05.01 | ₩33,054 | ₩33,254 | ₩32,987 | ₩33,000 | -0.16% | 4.5만 |
|---|
| 2026.04.30 | ₩33,014 | ₩33,161 | ₩33,014 | ₩33,094 | +0.24% | 10.7만 |
|---|
| 2026.04.29 | ₩33,147 | ₩33,147 | ₩32,933 | ₩33,054 | -0.28% | 8.8만 |
|---|
| 2026.04.28 | ₩33,040 | ₩33,227 | ₩33,000 | ₩33,134 | +0.28% | 2.1만 |
|---|
| 2026.04.27 | ₩33,201 | ₩33,201 | ₩33,054 | ₩33,120 | -0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩33,120 | ₩33,214 | ₩33,027 | ₩33,134 | +0.04% | 2만 |
|---|
| 2026.04.23 | ₩33,094 | ₩33,161 | ₩33,080 | ₩33,161 | +0.20% | 4만 |
|---|
| 2026.04.22 | ₩33,161 | ₩33,187 | ₩33,028 | ₩33,187 | +0.08% | 3.8만 |
|---|
| 2026.04.21 | ₩33,174 | ₩33,174 | ₩32,961 | ₩33,107 | -0.20% | 2.8만 |
|---|
| 2026.04.20 | ₩33,054 | ₩33,187 | ₩33,040 | ₩33,134 | +0.24% | 3.1만 |
|---|
| 2026.04.17 | ₩33,174 | ₩33,241 | ₩33,054 | ₩33,161 | -0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩33,174 | ₩33,187 | ₩32,987 | ₩33,014 | -0.48% | 2.6만 |
|---|
| 2026.04.15 | ₩33,094 | ₩33,094 | ₩32,907 | ₩33,067 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩32,840 | ₩33,080 | ₩32,813 | ₩33,000 | +0.49% | 4.5만 |
|---|
| 2026.04.13 | ₩32,693 | ₩32,813 | ₩32,693 | ₩32,813 | +0.37% | 1.9만 |
|---|
| 2026.04.10 | ₩32,613 | ₩32,813 | ₩32,519 | ₩32,706 | +0.29% | 2.4만 |
|---|
| 2026.04.09 | ₩32,466 | ₩32,679 | ₩32,412 | ₩32,666 | +0.62% | 2.8만 |
|---|
| 2026.04.08 | ₩32,238 | ₩32,679 | ₩32,238 | ₩32,359 | +0.37% | 3.1만 |
|---|
| 2026.04.07 | ₩32,158 | ₩32,171 | ₩31,851 | ₩32,038 | -0.37% | 3.2만 |
|---|
| 2026.04.06 | ₩32,212 | ₩32,212 | ₩32,011 | ₩32,171 | -0.12% | 3.4만 |
|---|
| 2026.04.02 | ₩31,971 | ₩32,212 | ₩31,958 | ₩32,212 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩32,038 | ₩32,171 | ₩31,971 | ₩32,038 | 0.00% | 6.3만 |
|---|
| 2026.03.31 | ₩31,623 | ₩31,931 | ₩31,623 | ₩31,797 | +0.55% | 28.5만 |
|---|
| 2026.03.30 | ₩32,278 | ₩32,278 | ₩31,557 | ₩31,583 | -2.15% | 9만 |
|---|
| 2026.03.27 | ₩32,278 | ₩32,278 | ₩31,864 | ₩32,011 | -0.83% | 4.3만 |
|---|
| 2026.03.26 | ₩32,626 | ₩32,626 | ₩32,145 | ₩32,171 | -1.39% | 24.2만 |
|---|
| 2026.03.25 | ₩32,466 | ₩32,693 | ₩32,432 | ₩32,599 | +0.41% | 5.8만 |
|---|
| 2026.03.24 | ₩32,412 | ₩32,479 | ₩32,278 | ₩32,332 | -0.25% | 2.3만 |
|---|
| 2026.03.23 | ₩32,466 | ₩32,653 | ₩32,332 | ₩32,412 | -0.16% | 5.1만 |
|---|
| 2026.03.20 | ₩32,746 | ₩32,746 | ₩32,265 | ₩32,305 | -1.35% | 4.2만 |
|---|
| 2026.03.19 | ₩32,773 | ₩32,813 | ₩32,679 | ₩32,733 | -0.12% | 4.3만 |
|---|
| 2026.03.18 | ₩32,880 | ₩32,960 | ₩32,733 | ₩32,773 | -0.33% | 3.3만 |
|---|
| 2026.03.17 | ₩32,853 | ₩32,920 | ₩32,693 | ₩32,786 | -0.20% | 8.3만 |
|---|
| 2026.03.16 | ₩33,428 | ₩33,521 | ₩33,227 | ₩33,294 | -0.40% | 2.7만 |
|---|
| 2026.03.13 | ₩33,428 | ₩33,428 | ₩33,281 | ₩33,281 | -0.44% | 3.6만 |
|---|
| 2026.03.12 | ₩33,361 | ₩33,428 | ₩33,348 | ₩33,374 | +0.04% | 2.4만 |
|---|
| 2026.03.11 | ₩33,481 | ₩33,481 | ₩33,348 | ₩33,361 | -0.36% | 1.7만 |
|---|
| 2026.03.10 | ₩33,401 | ₩33,495 | ₩33,361 | ₩33,415 | +0.04% | 2.5만 |
|---|
| 2026.03.09 | ₩33,481 | ₩33,481 | ₩33,227 | ₩33,321 | -0.48% | 3.3만 |
|---|
| 2026.03.06 | ₩33,548 | ₩33,548 | ₩33,281 | ₩33,401 | -0.44% | 4.8만 |
|---|
| 2026.03.05 | ₩33,695 | ₩33,695 | ₩33,575 | ₩33,615 | -0.24% | 3만 |
|---|
| 2026.03.04 | ₩33,575 | ₩33,695 | ₩33,562 | ₩33,695 | +0.36% | 2.5만 |
|---|
| 2026.03.03 | ₩33,388 | ₩33,548 | ₩33,294 | ₩33,508 | +0.36% | 5.1만 |
|---|
| 2026.03.02 | ₩33,415 | ₩33,575 | ₩33,401 | ₩33,508 | +0.28% | 10.7만 |
|---|
| 2026.02.27 | ₩33,682 | ₩33,775 | ₩33,481 | ₩33,481 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩33,722 | ₩33,789 | ₩33,668 | ₩33,789 | +0.20% | 2만 |
|---|
| 2026.02.25 | ₩33,802 | ₩33,802 | ₩33,655 | ₩33,722 | -0.24% | 1.4만 |
|---|
| 2026.02.24 | ₩33,802 | ₩33,802 | ₩33,655 | ₩33,722 | -0.24% | 4.2만 |
|---|
| 2026.02.23 | ₩33,936 | ₩33,936 | ₩33,682 | ₩33,749 | -0.55% | 3.2만 |
|---|
| 2026.02.20 | ₩33,882 | ₩33,949 | ₩33,775 | ₩33,802 | -0.24% | 6.9만 |
|---|
| 2026.02.19 | ₩33,789 | ₩33,842 | ₩33,709 | ₩33,842 | +0.16% | 3.1만 |
|---|
| 2026.02.18 | ₩33,815 | ₩33,896 | ₩33,682 | ₩33,802 | -0.04% | 4.1만 |
|---|
| 2026.02.17 | ₩33,642 | ₩33,722 | ₩33,615 | ₩33,722 | +0.24% | 4.1만 |
|---|
| 2026.02.13 | ₩33,628 | ₩33,668 | ₩33,535 | ₩33,615 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩33,668 | ₩33,682 | ₩33,535 | ₩33,575 | -0.28% | 2만 |
|---|
| 2026.02.11 | ₩33,535 | ₩33,655 | ₩33,481 | ₩33,655 | +0.36% | 2.9만 |
|---|
| 2026.02.10 | ₩33,388 | ₩33,468 | ₩33,341 | ₩33,441 | +0.16% | 3.4만 |
|---|
| 2026.02.09 | ₩33,388 | ₩33,388 | ₩33,308 | ₩33,374 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,374 | ₩33,374 | ₩33,265 | ₩33,374 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩33,134 | ₩33,361 | ₩33,080 | ₩33,294 | +0.48% | 8.2만 |
|---|
| 2026.02.04 | ₩33,080 | ₩33,134 | ₩33,054 | ₩33,134 | +0.16% | 7.8만 |
|---|
| 2026.02.03 | ₩33,174 | ₩33,214 | ₩33,014 | ₩33,067 | -0.32% | 3.8만 |
|---|
| 2026.02.02 | ₩33,161 | ₩33,214 | ₩33,080 | ₩33,107 | -0.16% | 6.8만 |
|---|
| 2026.01.30 | ₩33,214 | ₩33,227 | ₩33,054 | ₩33,147 | -0.20% | 6.5만 |
|---|
| 2026.01.29 | ₩33,308 | ₩33,308 | ₩33,107 | ₩33,174 | -0.40% | 4만 |
|---|
| 2026.01.28 | ₩33,267 | ₩33,348 | ₩33,161 | ₩33,227 | -0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩33,388 | ₩33,388 | ₩33,214 | ₩33,214 | -0.52% | 4.5만 |
|---|
| 2026.01.26 | ₩33,348 | ₩33,425 | ₩33,294 | ₩33,334 | -0.04% | 6.4만 |
|---|
| 2026.01.23 | ₩33,348 | ₩33,348 | ₩33,254 | ₩33,321 | -0.08% | 4.5만 |
|---|
| 2026.01.22 | ₩33,388 | ₩33,388 | ₩33,214 | ₩33,374 | -0.04% | 10.6만 |
|---|
| 2026.01.21 | ₩33,361 | ₩33,374 | ₩33,281 | ₩33,308 | -0.16% | 6.8만 |
|---|
| 2026.01.20 | ₩33,187 | ₩33,334 | ₩33,161 | ₩33,281 | +0.28% | 16.1만 |
|---|
| 2026.01.16 | ₩33,281 | ₩33,308 | ₩33,174 | ₩33,281 | 0.00% | 6.8만 |
|---|
| 2026.01.15 | ₩33,294 | ₩33,308 | ₩33,214 | ₩33,267 | -0.08% | 3.3만 |
|---|
| 2026.01.14 | ₩33,214 | ₩33,267 | ₩33,174 | ₩33,201 | -0.04% | 13.5만 |
|---|
| 2026.01.13 | ₩33,107 | ₩33,241 | ₩33,080 | ₩33,214 | +0.32% | 10.4만 |
|---|
| 2026.01.12 | ₩33,094 | ₩33,199 | ₩33,014 | ₩33,107 | +0.04% | 9.2만 |
|---|
| 2026.01.09 | ₩33,134 | ₩33,161 | ₩33,054 | ₩33,134 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩33,054 | ₩33,107 | ₩32,973 | ₩33,067 | +0.04% | 7.1만 |
|---|
| 2026.01.07 | ₩33,080 | ₩33,120 | ₩32,960 | ₩33,014 | -0.20% | 15만 |
|---|
| 2026.01.06 | ₩33,161 | ₩33,187 | ₩33,000 | ₩33,014 | -0.44% | 4.6만 |
|---|
| 2026.01.05 | ₩33,281 | ₩33,415 | ₩33,147 | ₩33,174 | -0.32% | 6.6만 |
|---|
| 2026.01.02 | ₩33,294 | ₩33,321 | ₩33,201 | ₩33,227 | -0.20% | 4.9만 |
|---|
| 2025.12.31 | ₩33,348 | ₩33,415 | ₩33,194 | ₩33,267 | -0.24% | 55.2만 |
|---|
| 2025.12.30 | ₩33,161 | ₩33,415 | ₩33,080 | ₩33,334 | +0.52% | 18.6만 |
|---|
| 2025.12.29 | ₩33,147 | ₩33,174 | ₩33,094 | ₩33,134 | -0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,134 | ₩33,161 | ₩33,094 | ₩33,120 | -0.04% | 5.1만 |
|---|
| 2025.12.24 | ₩33,107 | ₩33,174 | ₩33,094 | ₩33,094 | -0.04% | 5.5만 |
|---|
| 2025.12.23 | ₩33,187 | ₩33,254 | ₩33,080 | ₩33,120 | -0.20% | 6.7만 |
|---|
| 2025.12.22 | ₩33,187 | ₩33,254 | ₩33,147 | ₩33,201 | +0.04% | 5.1만 |
|---|
| 2025.12.19 | ₩33,147 | ₩33,267 | ₩33,120 | ₩33,134 | -0.04% | 6.8만 |
|---|
| 2025.12.18 | ₩33,147 | ₩33,214 | ₩33,080 | ₩33,132 | -0.04% | 9.6만 |
|---|
| 2025.12.17 | ₩33,147 | ₩33,174 | ₩33,054 | ₩33,080 | -0.20% | 10.3만 |
|---|
| 2025.12.16 | ₩33,602 | ₩33,615 | ₩33,481 | ₩33,575 | -0.08% | 12.3만 |
|---|
| 2025.12.15 | ₩33,588 | ₩33,615 | ₩33,495 | ₩33,562 | -0.08% | 46.3만 |
|---|
| 2025.12.12 | ₩33,655 | ₩33,682 | ₩33,481 | ₩33,481 | -0.52% | 14.7만 |
|---|
| 2025.12.11 | ₩33,682 | ₩33,695 | ₩33,588 | ₩33,695 | +0.04% | 12.2만 |
|---|
| 2025.12.10 | ₩33,722 | ₩33,722 | ₩33,562 | ₩33,628 | -0.28% | 8.8만 |
|---|
| 2025.12.09 | ₩33,722 | ₩33,815 | ₩33,549 | ₩33,628 | -0.28% | 11.5만 |
|---|
| 2025.12.08 | ₩33,695 | ₩33,709 | ₩33,521 | ₩33,602 | -0.28% | 7.6만 |
|---|
| 2025.12.05 | ₩33,655 | ₩33,695 | ₩33,535 | ₩33,628 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩33,668 | ₩33,722 | ₩33,563 | ₩33,588 | -0.24% | 3.2만 |
|---|
| 2025.12.03 | ₩33,588 | ₩33,694 | ₩33,535 | ₩33,615 | +0.08% | 3.9만 |
|---|
| 2025.12.02 | ₩33,428 | ₩33,602 | ₩33,415 | ₩33,575 | +0.44% | 5.5만 |
|---|
| 2025.12.01 | ₩33,415 | ₩33,481 | ₩33,361 | ₩33,455 | +0.12% | 8만 |
|---|
| 2025.11.28 | ₩33,535 | ₩33,535 | ₩33,415 | ₩33,441 | -0.28% | 7.3만 |
|---|
| 2025.11.26 | ₩33,535 | ₩33,628 | ₩33,495 | ₩33,508 | -0.08% | 5.5만 |
|---|
| 2025.11.25 | ₩33,588 | ₩33,628 | ₩33,415 | ₩33,521 | -0.20% | 4만 |
|---|
| 2025.11.24 | ₩33,521 | ₩33,615 | ₩33,415 | ₩33,495 | -0.08% | 5.2만 |
|---|
| 2025.11.21 | ₩33,415 | ₩33,521 | ₩33,401 | ₩33,401 | -0.04% | 2.5만 |
|---|
| 2025.11.20 | ₩33,562 | ₩33,588 | ₩33,348 | ₩33,374 | -0.56% | 4.1만 |
|---|
| 2025.11.19 | ₩33,562 | ₩33,602 | ₩33,468 | ₩33,521 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩33,535 | ₩33,648 | ₩33,528 | ₩33,602 | +0.20% | 2.2만 |
|---|
| 2025.11.17 | ₩33,588 | ₩33,655 | ₩33,455 | ₩33,535 | -0.16% | 3.9만 |
|---|
| 2025.11.14 | ₩33,602 | ₩33,762 | ₩33,541 | ₩33,655 | +0.16% | 3.4만 |
|---|
| 2025.11.13 | ₩33,588 | ₩33,682 | ₩33,535 | ₩33,575 | -0.04% | 14.2만 |
|---|
| 2025.11.12 | ₩33,628 | ₩33,722 | ₩33,582 | ₩33,588 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩33,722 | ₩33,755 | ₩33,615 | ₩33,655 | -0.20% | 6.4만 |
|---|
| 2025.11.10 | ₩33,668 | ₩33,709 | ₩33,615 | ₩33,682 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩33,695 | ₩33,695 | ₩33,468 | ₩33,588 | -0.32% | 2.7만 |
|---|
| 2025.11.06 | ₩33,695 | ₩33,722 | ₩33,615 | ₩33,668 | -0.08% | 2.6만 |
|---|
| 2025.11.05 | ₩33,668 | ₩33,682 | ₩33,588 | ₩33,642 | -0.08% | 2.6만 |
|---|
| 2025.11.04 | ₩33,562 | ₩33,666 | ₩33,548 | ₩33,602 | +0.12% | 10.3만 |
|---|
| 2025.11.03 | ₩33,695 | ₩33,713 | ₩33,591 | ₩33,615 | -0.24% | 5.1만 |
|---|
| 2025.10.31 | ₩33,775 | ₩33,775 | ₩33,582 | ₩33,602 | -0.51% | 30.9만 |
|---|
| 2025.10.30 | ₩33,642 | ₩33,668 | ₩33,575 | ₩33,655 | +0.04% | 7.7만 |
|---|
| 2025.10.29 | ₩33,655 | ₩33,655 | ₩33,602 | ₩33,622 | -0.10% | 9.8만 |
|---|
| 2025.10.28 | ₩33,709 | ₩33,709 | ₩33,628 | ₩33,642 | -0.20% | 3.4만 |
|---|
| 2025.10.27 | ₩33,642 | ₩33,668 | ₩33,602 | ₩33,668 | +0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩33,655 | ₩33,655 | ₩33,562 | ₩33,615 | -0.12% | 6.5만 |
|---|
| 2025.10.23 | ₩33,575 | ₩33,642 | ₩33,548 | ₩33,575 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩33,535 | ₩33,615 | ₩33,521 | ₩33,562 | +0.08% | 17.1만 |
|---|
| 2025.10.21 | ₩33,575 | ₩33,668 | ₩33,535 | ₩33,562 | -0.04% | 8만 |
|---|
| 2025.10.20 | ₩33,495 | ₩33,562 | ₩33,461 | ₩33,548 | +0.16% | 8.8만 |
|---|
| 2025.10.17 | ₩33,468 | ₩33,468 | ₩33,428 | ₩33,468 | 0.00% | 4.4만 |
|---|
| 2025.10.16 | ₩33,508 | ₩33,548 | ₩33,428 | ₩33,481 | -0.08% | 11.8만 |
|---|
| 2025.10.15 | ₩33,481 | ₩33,508 | ₩33,441 | ₩33,468 | -0.04% | 12.1만 |
|---|
| 2025.10.14 | ₩33,481 | ₩33,548 | ₩33,368 | ₩33,415 | -0.20% | 16만 |
|---|
| 2025.10.13 | ₩33,548 | ₩33,548 | ₩33,455 | ₩33,495 | -0.16% | 4.2만 |
|---|
| 2025.10.10 | ₩33,655 | ₩33,655 | ₩33,441 | ₩33,495 | -0.48% | 19.2만 |
|---|