시장 데이터를 불러오는 중
전체 종목
DTE 에너지 후순위 채권 시리즈 E 5.250% 만기 2077년 과거 주가
DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 · DTW · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 · DTW · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,501 | ₩24,863 | ₩24,501 | ₩24,555 | +0.22% | 1.3만 |
| 2026.10.08 | ₩24,548 | ₩24,877 | ₩24,233 | ₩24,823 | +1.12% | 3.3만 |
| 2026.10.07 | ₩24,595 | ₩24,682 | ₩24,233 | ₩24,542 | -0.22% | 3.8만 |
| 2026.10.06 | ₩25,078 | ₩25,078 | ₩24,783 | ₩24,877 | -0.80% | 2.6만 |
| 2026.10.05 | ₩24,823 | ₩25,078 | ₩24,458 | ₩24,998 | +0.70% | 3.2만 |
| 2026.10.02 | ₩24,716 | ₩25,011 | ₩24,716 | ₩24,917 | +0.81% | 3.5만 |
| 2026.10.01 | ₩23,965 | ₩24,877 | ₩23,737 | ₩24,770 | +3.36% | 6만 |
| 2026.09.30 | ₩24,461 | ₩24,729 | ₩23,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,005 |
| -1.86% |
| 10.6만 |
| 2026.09.29 | ₩24,810 | ₩24,810 | ₩24,153 | ₩24,434 | -1.51% | 3.4만 |
|---|
| 2026.09.28 | ₩24,689 | ₩25,011 | ₩24,602 | ₩24,796 | +0.43% | 4.2만 |
|---|
| 2026.09.25 | ₩24,756 | ₩24,977 | ₩24,461 | ₩24,877 | +0.49% | 2.9만 |
|---|
| 2026.09.24 | ₩25,293 | ₩25,319 | ₩24,770 | ₩24,850 | -1.75% | 2.9만 |
|---|
| 2026.09.23 | ₩25,521 | ₩25,938 | ₩24,957 | ₩25,185 | -1.31% | 2.5만 |
|---|
| 2026.09.22 | ₩25,440 | ₩25,749 | ₩25,346 | ₩25,440 | 0.00% | 1.8만 |
|---|
| 2026.09.21 | ₩25,428 | ₩25,913 | ₩25,346 | ₩25,467 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩25,547 | ₩25,802 | ₩25,462 | ₩25,628 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩25,963 | ₩25,963 | ₩25,460 | ₩25,775 | -0.72% | 2.3만 |
|---|
| 2026.09.16 | ₩25,641 | ₩26,038 | ₩25,494 | ₩25,842 | +0.78% | 2.7만 |
|---|
| 2026.09.15 | ₩25,614 | ₩25,703 | ₩25,279 | ₩25,655 | +0.16% | 5.6만 |
|---|
| 2026.09.14 | ₩25,480 | ₩25,802 | ₩25,160 | ₩25,681 | +0.79% | 2.2만 |
|---|
| 2026.09.11 | ₩25,480 | ₩25,883 | ₩25,348 | ₩25,681 | +0.79% | 5.4만 |
|---|
| 2026.09.10 | ₩25,722 | ₩25,816 | ₩25,153 | ₩25,266 | -1.77% | 2.8만 |
|---|
| 2026.09.09 | ₩25,909 | ₩25,923 | ₩25,628 | ₩25,668 | -0.93% | 3만 |
|---|
| 2026.09.08 | ₩26,137 | ₩26,178 | ₩25,977 | ₩26,017 | -0.46% | 2.3만 |
|---|
| 2026.09.04 | ₩26,017 | ₩26,245 | ₩25,952 | ₩26,124 | +0.41% | 3.1만 |
|---|
| 2026.09.03 | ₩26,151 | ₩26,298 | ₩26,017 | ₩26,057 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩25,735 | ₩26,298 | ₩25,681 | ₩26,164 | +1.67% | 4만 |
|---|
| 2026.09.01 | ₩26,124 | ₩26,285 | ₩25,695 | ₩25,842 | -1.08% | 2.2만 |
|---|
| 2026.08.31 | ₩26,003 | ₩26,285 | ₩25,628 | ₩26,124 | +0.46% | 3만 |
|---|
| 2026.08.28 | ₩26,459 | ₩26,607 | ₩25,749 | ₩26,285 | -0.66% | 3.7만 |
|---|
| 2026.08.27 | ₩26,003 | ₩26,620 | ₩25,816 | ₩26,607 | +2.32% | 7.5만 |
|---|
| 2026.08.26 | ₩25,990 | ₩26,352 | ₩25,818 | ₩26,017 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩26,017 | ₩26,245 | ₩25,883 | ₩26,111 | +0.36% | 1.7만 |
|---|
| 2026.08.24 | ₩25,762 | ₩25,923 | ₩25,722 | ₩25,923 | +0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩26,017 | ₩26,017 | ₩25,722 | ₩25,795 | -0.85% | 3만 |
|---|
| 2026.08.20 | ₩26,124 | ₩26,137 | ₩25,816 | ₩25,977 | -0.56% | 2.8만 |
|---|
| 2026.08.19 | ₩25,963 | ₩26,473 | ₩25,896 | ₩26,298 | +1.29% | 7.1만 |
|---|
| 2026.08.18 | ₩26,137 | ₩26,137 | ₩25,677 | ₩25,840 | -1.14% | 2.1만 |
|---|
| 2026.08.17 | ₩26,365 | ₩26,365 | ₩26,111 | ₩26,151 | -0.81% | 2만 |
|---|
| 2026.08.14 | ₩26,741 | ₩26,754 | ₩26,593 | ₩26,741 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩26,795 | ₩26,808 | ₩26,634 | ₩26,781 | -0.05% | 2.3만 |
|---|
| 2026.08.12 | ₩26,848 | ₩26,848 | ₩26,634 | ₩26,687 | -0.60% | 1.1만 |
|---|
| 2026.08.11 | ₩26,835 | ₩26,862 | ₩26,627 | ₩26,754 | -0.30% | 2만 |
|---|
| 2026.08.10 | ₩26,895 | ₩26,956 | ₩26,821 | ₩26,835 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩26,915 | ₩27,076 | ₩26,915 | ₩26,956 | +0.15% | 2만 |
|---|
| 2026.08.06 | ₩27,143 | ₩27,143 | ₩26,915 | ₩26,929 | -0.79% | 1.9만 |
|---|
| 2026.08.05 | ₩27,224 | ₩27,224 | ₩27,036 | ₩27,076 | -0.54% | 3.4만 |
|---|
| 2026.08.04 | ₩27,170 | ₩27,251 | ₩27,090 | ₩27,170 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩27,291 | ₩27,291 | ₩27,049 | ₩27,157 | -0.49% | 1.9만 |
|---|
| 2026.07.31 | ₩27,104 | ₩27,237 | ₩26,982 | ₩27,103 | -0.00% | 5.2만 |
|---|
| 2026.07.30 | ₩26,956 | ₩27,103 | ₩26,888 | ₩27,090 | +0.50% | 2.7만 |
|---|
| 2026.07.29 | ₩27,036 | ₩27,036 | ₩26,888 | ₩26,969 | -0.25% | 2.8만 |
|---|
| 2026.07.28 | ₩26,902 | ₩27,103 | ₩26,888 | ₩27,049 | +0.55% | 1.7만 |
|---|
| 2026.07.27 | ₩26,942 | ₩27,090 | ₩26,902 | ₩26,922 | -0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩26,915 | ₩27,023 | ₩26,888 | ₩26,929 | +0.05% | 8.3천 |
|---|
| 2026.07.23 | ₩27,090 | ₩27,123 | ₩26,875 | ₩26,915 | -0.64% | 2.6만 |
|---|
| 2026.07.22 | ₩27,177 | ₩27,277 | ₩27,103 | ₩27,157 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩27,291 | ₩27,292 | ₩27,170 | ₩27,170 | -0.44% | 1.8만 |
|---|
| 2026.07.20 | ₩27,210 | ₩27,344 | ₩27,163 | ₩27,264 | +0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩27,157 | ₩27,277 | ₩27,157 | ₩27,237 | +0.30% | 1.9만 |
|---|
| 2026.07.16 | ₩27,224 | ₩27,438 | ₩27,170 | ₩27,237 | +0.05% | 3.4만 |
|---|
| 2026.07.15 | ₩27,318 | ₩27,398 | ₩27,264 | ₩27,358 | +0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩27,331 | ₩27,344 | ₩27,183 | ₩27,318 | -0.05% | 1.8만 |
|---|
| 2026.07.13 | ₩27,344 | ₩27,344 | ₩27,157 | ₩27,210 | -0.49% | 2.3만 |
|---|
| 2026.07.10 | ₩27,291 | ₩27,363 | ₩27,183 | ₩27,358 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩27,358 | ₩27,492 | ₩27,291 | ₩27,344 | -0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩27,492 | ₩27,492 | ₩27,157 | ₩27,358 | -0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,653 | ₩27,653 | ₩27,465 | ₩27,532 | -0.44% | 3.3만 |
|---|
| 2026.07.06 | ₩27,572 | ₩27,680 | ₩27,559 | ₩27,653 | +0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩27,599 | ₩27,680 | ₩27,358 | ₩27,546 | -0.19% | 5.2만 |
|---|
| 2026.07.01 | ₩27,452 | ₩27,680 | ₩27,425 | ₩27,546 | +0.34% | 4.4만 |
|---|
| 2026.06.30 | ₩27,599 | ₩29,638 | ₩27,224 | ₩27,411 | -0.68% | 26.3만 |
|---|
| 2026.06.29 | ₩27,519 | ₩27,800 | ₩27,505 | ₩27,639 | +0.44% | 4만 |
|---|
| 2026.06.26 | ₩27,707 | ₩27,894 | ₩27,505 | ₩27,519 | -0.68% | 3.8만 |
|---|
| 2026.06.25 | ₩27,854 | ₩27,988 | ₩27,707 | ₩27,800 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩27,841 | ₩27,934 | ₩27,774 | ₩27,854 | +0.05% | 3.1만 |
|---|
| 2026.06.23 | ₩27,934 | ₩27,975 | ₩27,800 | ₩27,814 | -0.43% | 3만 |
|---|
| 2026.06.22 | ₩28,136 | ₩28,203 | ₩27,867 | ₩28,002 | -0.48% | 2.6만 |
|---|
| 2026.06.18 | ₩28,310 | ₩28,310 | ₩28,122 | ₩28,230 | -0.28% | 1.4만 |
|---|
| 2026.06.17 | ₩28,230 | ₩28,310 | ₩28,109 | ₩28,310 | +0.29% | 3.3만 |
|---|
| 2026.06.16 | ₩28,069 | ₩28,230 | ₩28,069 | ₩28,230 | +0.57% | 2.5만 |
|---|
| 2026.06.15 | ₩27,988 | ₩28,109 | ₩27,981 | ₩28,069 | +0.29% | 2만 |
|---|
| 2026.06.12 | ₩27,988 | ₩28,048 | ₩27,961 | ₩28,028 | +0.14% | 1만 |
|---|
| 2026.06.11 | ₩27,934 | ₩28,109 | ₩27,934 | ₩28,042 | +0.38% | 1.8만 |
|---|
| 2026.06.10 | ₩27,908 | ₩28,109 | ₩27,854 | ₩27,975 | +0.24% | 4.6만 |
|---|
| 2026.06.09 | ₩28,122 | ₩28,122 | ₩27,854 | ₩28,028 | -0.33% | 1.9만 |
|---|
| 2026.06.08 | ₩27,961 | ₩28,069 | ₩27,894 | ₩28,069 | +0.38% | 1.9만 |
|---|
| 2026.06.05 | ₩27,988 | ₩28,015 | ₩27,841 | ₩27,961 | -0.10% | 2.5만 |
|---|
| 2026.06.04 | ₩28,069 | ₩28,270 | ₩28,042 | ₩28,055 | -0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩28,243 | ₩28,350 | ₩27,955 | ₩28,042 | -0.71% | 1.9만 |
|---|
| 2026.06.02 | ₩28,216 | ₩28,276 | ₩28,162 | ₩28,189 | -0.10% | 2.5만 |
|---|
| 2026.06.01 | ₩28,283 | ₩28,463 | ₩28,176 | ₩28,297 | +0.05% | 2.2만 |
|---|
| 2026.05.29 | ₩28,578 | ₩28,578 | ₩28,216 | ₩28,216 | -1.27% | 4.3만 |
|---|
| 2026.05.28 | ₩28,484 | ₩28,618 | ₩28,377 | ₩28,491 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩28,404 | ₩28,464 | ₩28,350 | ₩28,377 | -0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩28,337 | ₩28,498 | ₩28,270 | ₩28,377 | +0.14% | 1.1만 |
|---|
| 2026.05.22 | ₩28,297 | ₩28,431 | ₩28,243 | ₩28,330 | +0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩28,350 | ₩28,424 | ₩28,149 | ₩28,364 | +0.05% | 1.7만 |
|---|
| 2026.05.20 | ₩28,377 | ₩28,525 | ₩28,256 | ₩28,511 | +0.47% | 1.6만 |
|---|
| 2026.05.19 | ₩28,390 | ₩28,458 | ₩28,256 | ₩28,256 | -0.47% | 1.7만 |
|---|
| 2026.05.18 | ₩28,431 | ₩28,592 | ₩28,431 | ₩28,525 | +0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩28,699 | ₩28,753 | ₩28,471 | ₩28,484 | -0.75% | 1.1만 |
|---|
| 2026.05.14 | ₩29,230 | ₩29,235 | ₩29,141 | ₩29,235 | +0.02% | 1.2만 |
|---|
| 2026.05.13 | ₩29,222 | ₩29,262 | ₩29,141 | ₩29,162 | -0.21% | 1.4만 |
|---|
| 2026.05.12 | ₩29,195 | ₩29,276 | ₩29,141 | ₩29,222 | +0.09% | 2.6만 |
|---|
| 2026.05.11 | ₩29,249 | ₩29,369 | ₩29,182 | ₩29,276 | +0.09% | 1.9만 |
|---|
| 2026.05.08 | ₩29,262 | ₩29,423 | ₩29,128 | ₩29,249 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩29,235 | ₩29,294 | ₩29,120 | ₩29,128 | -0.37% | 1.3만 |
|---|
| 2026.05.06 | ₩29,249 | ₩29,329 | ₩29,141 | ₩29,262 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩29,074 | ₩29,195 | ₩28,974 | ₩29,101 | +0.09% | 1.9만 |
|---|
| 2026.05.04 | ₩29,222 | ₩29,222 | ₩28,967 | ₩29,128 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩29,235 | ₩29,238 | ₩29,048 | ₩29,115 | -0.41% | 1.4만 |
|---|
| 2026.04.30 | ₩28,838 | ₩29,209 | ₩28,838 | ₩29,128 | +1.00% | 2.7만 |
|---|
| 2026.04.29 | ₩29,168 | ₩29,168 | ₩28,900 | ₩28,981 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩29,041 | ₩29,222 | ₩28,900 | ₩29,088 | +0.16% | 2.3만 |
|---|
| 2026.04.27 | ₩28,987 | ₩29,168 | ₩28,887 | ₩29,088 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩28,739 | ₩29,168 | ₩28,739 | ₩29,048 | +1.07% | 9.9천 |
|---|
| 2026.04.23 | ₩28,806 | ₩29,034 | ₩28,726 | ₩28,994 | +0.65% | 2.3만 |
|---|
| 2026.04.22 | ₩28,927 | ₩28,981 | ₩28,712 | ₩28,940 | +0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩28,967 | ₩29,021 | ₩28,672 | ₩28,726 | -0.83% | 1.8만 |
|---|
| 2026.04.20 | ₩28,846 | ₩29,034 | ₩28,833 | ₩28,873 | +0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,887 | ₩29,034 | ₩28,846 | ₩28,967 | +0.28% | 1.3만 |
|---|
| 2026.04.16 | ₩28,873 | ₩28,954 | ₩28,833 | ₩28,846 | -0.09% | 2.8만 |
|---|
| 2026.04.15 | ₩28,873 | ₩29,061 | ₩28,739 | ₩29,007 | +0.46% | 2.1만 |
|---|
| 2026.04.14 | ₩28,431 | ₩28,900 | ₩28,431 | ₩28,900 | +1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩28,364 | ₩28,484 | ₩28,126 | ₩28,471 | +0.38% | 2만 |
|---|
| 2026.04.10 | ₩27,934 | ₩28,645 | ₩27,934 | ₩28,377 | +1.58% | 2.9만 |
|---|
| 2026.04.09 | ₩27,894 | ₩28,136 | ₩27,894 | ₩28,042 | +0.53% | 2.3만 |
|---|
| 2026.04.08 | ₩27,908 | ₩28,120 | ₩27,787 | ₩27,867 | -0.14% | 1.6만 |
|---|
| 2026.04.07 | ₩27,639 | ₩27,774 | ₩27,532 | ₩27,653 | +0.05% | 2.7만 |
|---|
| 2026.04.06 | ₩27,800 | ₩27,827 | ₩27,646 | ₩27,814 | +0.05% | 1.7만 |
|---|
| 2026.04.02 | ₩27,505 | ₩27,800 | ₩27,505 | ₩27,720 | +0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,707 | ₩28,085 | ₩27,626 | ₩27,626 | -0.29% | 4.2만 |
|---|
| 2026.03.31 | ₩28,069 | ₩28,287 | ₩27,492 | ₩27,559 | -1.82% | 17.2만 |
|---|
| 2026.03.30 | ₩28,270 | ₩28,437 | ₩28,055 | ₩28,055 | -0.76% | 1.3만 |
|---|
| 2026.03.27 | ₩28,311 | ₩28,498 | ₩28,230 | ₩28,297 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩28,900 | ₩28,900 | ₩28,431 | ₩28,444 | -1.58% | 2.8만 |
|---|
| 2026.03.25 | ₩28,860 | ₩28,900 | ₩28,511 | ₩28,618 | -0.84% | 1.2만 |
|---|
| 2026.03.24 | ₩28,551 | ₩28,753 | ₩28,471 | ₩28,632 | +0.28% | 1.9만 |
|---|
| 2026.03.23 | ₩28,605 | ₩28,923 | ₩28,472 | ₩28,645 | +0.14% | 2.1만 |
|---|
| 2026.03.20 | ₩29,021 | ₩29,061 | ₩28,511 | ₩28,511 | -1.76% | 1.7만 |
|---|
| 2026.03.19 | ₩28,900 | ₩29,061 | ₩28,753 | ₩29,034 | +0.46% | 2.5만 |
|---|
| 2026.03.18 | ₩29,168 | ₩29,168 | ₩28,833 | ₩28,940 | -0.78% | 2만 |
|---|
| 2026.03.17 | ₩29,061 | ₩29,168 | ₩28,967 | ₩29,074 | +0.05% | 8.2천 |
|---|
| 2026.03.16 | ₩29,034 | ₩29,235 | ₩28,954 | ₩29,021 | -0.05% | 1.6만 |
|---|
| 2026.03.13 | ₩29,074 | ₩29,262 | ₩28,927 | ₩28,940 | -0.46% | 2.3만 |
|---|
| 2026.03.12 | ₩29,155 | ₩29,281 | ₩29,074 | ₩29,074 | -0.28% | 2.3만 |
|---|
| 2026.03.11 | ₩29,410 | ₩29,423 | ₩29,175 | ₩29,262 | -0.50% | 2.1만 |
|---|
| 2026.03.10 | ₩29,504 | ₩29,504 | ₩29,249 | ₩29,276 | -0.77% | 2.4만 |
|---|
| 2026.03.09 | ₩29,182 | ₩29,597 | ₩29,182 | ₩29,316 | +0.46% | 2.4만 |
|---|
| 2026.03.06 | ₩29,597 | ₩29,879 | ₩29,517 | ₩29,517 | -0.27% | 1.4만 |
|---|
| 2026.03.05 | ₩29,785 | ₩29,946 | ₩29,678 | ₩29,738 | -0.16% | 1.3만 |
|---|
| 2026.03.04 | ₩29,812 | ₩29,946 | ₩29,812 | ₩29,892 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,986 | ₩29,986 | ₩29,638 | ₩29,892 | -0.31% | 2만 |
|---|
| 2026.03.02 | ₩29,866 | ₩30,080 | ₩29,419 | ₩30,000 | +0.45% | 5.4만 |
|---|
| 2026.02.27 | ₩29,973 | ₩30,010 | ₩29,718 | ₩29,812 | -0.54% | 12.6만 |
|---|
| 2026.02.26 | ₩30,080 | ₩30,107 | ₩29,919 | ₩30,013 | -0.22% | 1.5만 |
|---|
| 2026.02.25 | ₩29,973 | ₩30,174 | ₩29,866 | ₩30,027 | +0.18% | 3.2만 |
|---|
| 2026.02.24 | ₩29,879 | ₩30,000 | ₩29,879 | ₩29,960 | +0.27% | 10.3만 |
|---|
| 2026.02.23 | ₩29,933 | ₩30,094 | ₩29,825 | ₩29,986 | +0.18% | 2.4만 |
|---|
| 2026.02.20 | ₩30,107 | ₩30,107 | ₩29,919 | ₩29,960 | -0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩30,134 | ₩30,134 | ₩29,866 | ₩30,000 | -0.45% | 1.6만 |
|---|
| 2026.02.18 | ₩30,013 | ₩30,281 | ₩29,906 | ₩30,013 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩29,892 | ₩30,120 | ₩29,825 | ₩30,120 | +0.76% | 2.1만 |
|---|
| 2026.02.13 | ₩29,852 | ₩29,973 | ₩29,749 | ₩29,899 | +0.16% | 1.7만 |
|---|
| 2026.02.12 | ₩30,094 | ₩30,322 | ₩29,957 | ₩30,201 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩29,957 | ₩30,127 | ₩29,892 | ₩30,127 | +0.57% | 2.2만 |
|---|
| 2026.02.10 | ₩29,852 | ₩30,080 | ₩29,852 | ₩30,080 | +0.76% | 1.7만 |
|---|
| 2026.02.09 | ₩29,785 | ₩29,906 | ₩29,785 | ₩29,906 | +0.41% | 1.7만 |
|---|
| 2026.02.06 | ₩29,611 | ₩29,799 | ₩29,611 | ₩29,785 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩29,544 | ₩29,705 | ₩29,530 | ₩29,611 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩29,799 | ₩29,799 | ₩29,420 | ₩29,597 | -0.68% | 2.3만 |
|---|
| 2026.02.03 | ₩29,973 | ₩29,973 | ₩29,557 | ₩29,718 | -0.85% | 4.9만 |
|---|
| 2026.02.02 | ₩29,973 | ₩29,973 | ₩29,745 | ₩29,906 | -0.22% | 2만 |
|---|
| 2026.01.30 | ₩29,852 | ₩30,027 | ₩29,718 | ₩29,986 | +0.45% | 3만 |
|---|
| 2026.01.29 | ₩29,892 | ₩30,040 | ₩29,765 | ₩29,892 | 0.00% | 2.9만 |
|---|
| 2026.01.28 | ₩29,785 | ₩29,919 | ₩29,705 | ₩29,785 | 0.00% | 1.7만 |
|---|
| 2026.01.27 | ₩30,000 | ₩30,000 | ₩29,772 | ₩29,852 | -0.49% | 1.7만 |
|---|
| 2026.01.26 | ₩29,852 | ₩30,000 | ₩29,758 | ₩29,933 | +0.27% | 1.9만 |
|---|
| 2026.01.23 | ₩29,732 | ₩29,919 | ₩29,517 | ₩29,852 | +0.41% | 2.2만 |
|---|
| 2026.01.22 | ₩29,450 | ₩29,772 | ₩29,450 | ₩29,732 | +0.96% | 2.2만 |
|---|
| 2026.01.21 | ₩29,410 | ₩29,664 | ₩29,195 | ₩29,550 | +0.48% | 2.2만 |
|---|
| 2026.01.20 | ₩29,343 | ₩29,410 | ₩29,209 | ₩29,356 | +0.05% | 5.2만 |
|---|
| 2026.01.16 | ₩29,322 | ₩29,477 | ₩29,322 | ₩29,477 | +0.53% | 2.1만 |
|---|
| 2026.01.15 | ₩29,316 | ₩29,530 | ₩29,155 | ₩29,349 | +0.11% | 2.8만 |
|---|
| 2026.01.14 | ₩29,222 | ₩29,290 | ₩29,141 | ₩29,290 | +0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩29,115 | ₩29,235 | ₩29,064 | ₩29,195 | +0.28% | 2.9만 |
|---|
| 2026.01.12 | ₩28,887 | ₩29,168 | ₩28,718 | ₩29,155 | +0.93% | 2.6만 |
|---|
| 2026.01.09 | ₩28,672 | ₩29,105 | ₩28,665 | ₩29,037 | +1.27% | 4.3만 |
|---|
| 2026.01.08 | ₩28,618 | ₩28,793 | ₩28,618 | ₩28,793 | +0.61% | 3.6만 |
|---|
| 2026.01.07 | ₩28,726 | ₩28,820 | ₩28,577 | ₩28,726 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩28,766 | ₩28,813 | ₩28,565 | ₩28,685 | -0.28% | 2.3만 |
|---|
| 2026.01.05 | ₩28,820 | ₩29,048 | ₩28,766 | ₩28,846 | +0.09% | 3.8만 |
|---|
| 2026.01.02 | ₩28,525 | ₩28,806 | ₩28,350 | ₩28,739 | +0.75% | 3.1만 |
|---|
| 2025.12.31 | ₩28,162 | ₩28,364 | ₩28,136 | ₩28,350 | +0.67% | 6.2만 |
|---|
| 2025.12.30 | ₩28,069 | ₩28,364 | ₩28,028 | ₩28,297 | +0.81% | 3.7만 |
|---|
| 2025.12.29 | ₩28,203 | ₩28,377 | ₩28,082 | ₩28,109 | -0.33% | 3.8만 |
|---|
| 2025.12.26 | ₩28,498 | ₩28,498 | ₩28,219 | ₩28,323 | -0.61% | 1.7만 |
|---|
| 2025.12.24 | ₩28,323 | ₩28,417 | ₩28,216 | ₩28,317 | -0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩28,605 | ₩28,605 | ₩28,323 | ₩28,417 | -0.66% | 4만 |
|---|
| 2025.12.22 | ₩28,665 | ₩28,766 | ₩28,538 | ₩28,618 | -0.16% | 4.4만 |
|---|
| 2025.12.19 | ₩28,525 | ₩28,860 | ₩28,498 | ₩28,672 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩28,873 | ₩29,034 | ₩28,618 | ₩28,618 | -0.88% | 5.9만 |
|---|
| 2025.12.17 | ₩28,846 | ₩29,085 | ₩28,726 | ₩28,873 | +0.09% | 4.1만 |
|---|
| 2025.12.16 | ₩29,048 | ₩29,222 | ₩28,833 | ₩28,900 | -0.51% | 3.1만 |
|---|
| 2025.12.15 | ₩29,048 | ₩29,074 | ₩28,685 | ₩29,021 | -0.09% | 3.6만 |
|---|
| 2025.12.12 | ₩28,954 | ₩29,101 | ₩28,621 | ₩28,820 | -0.46% | 3.6만 |
|---|
| 2025.12.11 | ₩28,538 | ₩29,155 | ₩28,538 | ₩29,155 | +2.16% | 7만 |
|---|
| 2025.12.10 | ₩28,176 | ₩28,592 | ₩28,095 | ₩28,538 | +1.29% | 5.7만 |
|---|
| 2025.12.09 | ₩28,069 | ₩28,310 | ₩28,069 | ₩28,162 | +0.33% | 5.2만 |
|---|
| 2025.12.08 | ₩28,176 | ₩28,230 | ₩27,988 | ₩28,109 | -0.24% | 2.6만 |
|---|
| 2025.12.05 | ₩28,404 | ₩28,404 | ₩28,103 | ₩28,230 | -0.61% | 3.6만 |
|---|
| 2025.12.04 | ₩28,390 | ₩28,565 | ₩28,310 | ₩28,404 | +0.05% | 2.8만 |
|---|
| 2025.12.03 | ₩28,230 | ₩28,538 | ₩28,204 | ₩28,538 | +1.09% | 3.3만 |
|---|
| 2025.12.02 | ₩28,350 | ₩28,534 | ₩28,230 | ₩28,350 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩28,484 | ₩28,913 | ₩28,323 | ₩28,431 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,739 | ₩28,967 | ₩28,565 | ₩28,565 | -0.61% | 4.9만 |
|---|
| 2025.11.26 | ₩28,632 | ₩28,926 | ₩28,632 | ₩28,793 | +0.56% | 2.6만 |
|---|
| 2025.11.25 | ₩28,618 | ₩28,739 | ₩28,431 | ₩28,672 | +0.19% | 2.1만 |
|---|
| 2025.11.24 | ₩28,565 | ₩28,724 | ₩28,444 | ₩28,458 | -0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩28,458 | ₩28,672 | ₩28,364 | ₩28,471 | +0.05% | 1.8만 |
|---|
| 2025.11.20 | ₩28,766 | ₩28,940 | ₩28,397 | ₩28,458 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩28,699 | ₩28,887 | ₩28,578 | ₩28,712 | +0.05% | 2.4만 |
|---|
| 2025.11.18 | ₩28,913 | ₩29,021 | ₩28,712 | ₩28,887 | -0.09% | 2만 |
|---|
| 2025.11.17 | ₩29,289 | ₩29,302 | ₩28,647 | ₩28,779 | -1.74% | 3.2만 |
|---|
| 2025.11.14 | ₩29,235 | ₩29,369 | ₩29,061 | ₩29,182 | -0.18% | 2.5만 |
|---|
| 2025.11.13 | ₩29,960 | ₩29,973 | ₩29,557 | ₩29,584 | -1.25% | 1.9만 |
|---|
| 2025.11.12 | ₩29,785 | ₩30,059 | ₩29,765 | ₩29,960 | +0.59% | 2.2만 |
|---|
| 2025.11.11 | ₩29,745 | ₩29,919 | ₩29,738 | ₩29,892 | +0.50% | 2.7만 |
|---|
| 2025.11.10 | ₩29,517 | ₩29,758 | ₩29,436 | ₩29,745 | +0.77% | 2.3만 |
|---|
| 2025.11.07 | ₩29,678 | ₩29,678 | ₩29,403 | ₩29,504 | -0.59% | 2.5만 |
|---|
| 2025.11.06 | ₩29,463 | ₩29,651 | ₩29,461 | ₩29,624 | +0.55% | 1.9만 |
|---|
| 2025.11.05 | ₩29,530 | ₩29,662 | ₩29,423 | ₩29,624 | +0.32% | 2.5만 |
|---|
| 2025.11.04 | ₩29,504 | ₩29,591 | ₩29,276 | ₩29,396 | -0.36% | 2.2만 |
|---|
| 2025.11.03 | ₩29,611 | ₩29,732 | ₩29,416 | ₩29,664 | +0.18% | 1.6만 |
|---|
| 2025.10.31 | ₩29,799 | ₩30,080 | ₩29,423 | ₩29,597 | -0.68% | 6.5만 |
|---|
| 2025.10.30 | ₩30,141 | ₩30,141 | ₩29,732 | ₩29,866 | -0.91% | 9.9천 |
|---|
| 2025.10.29 | ₩30,094 | ₩30,241 | ₩30,067 | ₩30,107 | +0.04% | 1.4만 |
|---|
| 2025.10.28 | ₩30,080 | ₩30,255 | ₩30,080 | ₩30,255 | +0.58% | 1.8만 |
|---|
| 2025.10.27 | ₩30,187 | ₩30,201 | ₩30,134 | ₩30,201 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩30,281 | ₩30,281 | ₩30,012 | ₩30,134 | -0.49% | 1.2만 |
|---|
| 2025.10.23 | ₩29,812 | ₩30,174 | ₩29,812 | ₩30,147 | +1.12% | 2.4만 |
|---|
| 2025.10.22 | ₩29,973 | ₩30,107 | ₩29,852 | ₩29,946 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩29,986 | ₩30,308 | ₩29,986 | ₩30,120 | +0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩29,866 | ₩30,228 | ₩29,866 | ₩30,214 | +1.17% | 1.8만 |
|---|
| 2025.10.17 | ₩29,760 | ₩29,946 | ₩29,664 | ₩29,946 | +0.63% | 3.4만 |
|---|
| 2025.10.16 | ₩29,664 | ₩29,942 | ₩29,651 | ₩29,812 | +0.50% | 1.4만 |
|---|
| 2025.10.15 | ₩29,638 | ₩29,825 | ₩29,611 | ₩29,758 | +0.41% | 1.5만 |
|---|
| 2025.10.14 | ₩29,423 | ₩29,890 | ₩29,410 | ₩29,557 | +0.46% | 8.3만 |
|---|
| 2025.10.13 | ₩29,651 | ₩29,892 | ₩29,517 | ₩29,892 | +0.81% | 1.8만 |
|---|
| 2025.10.10 | ₩29,846 | ₩29,846 | ₩29,485 | ₩29,584 | -0.88% | 7.6천 |
|---|