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 | ₩24,482 | ₩24,844 | ₩24,482 | ₩24,536 | +0.22% | 1.3만 |
| 2026.10.08 | ₩24,529 | ₩24,857 | ₩24,214 | ₩24,804 | +1.12% | 3.3만 |
| 2026.10.07 | ₩24,576 | ₩24,663 | ₩24,214 | ₩24,522 | -0.22% | 3.8만 |
| 2026.10.06 | ₩25,058 | ₩25,058 | ₩24,764 | ₩24,857 | -0.80% | 2.6만 |
| 2026.10.05 | ₩24,804 | ₩25,058 | ₩24,439 | ₩24,978 | +0.70% | 3.2만 |
| 2026.10.02 | ₩24,697 | ₩24,991 | ₩24,697 | ₩24,898 | +0.81% | 3.5만 |
| 2026.10.01 | ₩23,946 | ₩24,857 | ₩23,718 | ₩24,750 | +3.36% | 6만 |
| 2026.09.30 | ₩24,442 | ₩24,710 | ₩23,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,986 |
| -1.86% |
| 10.6만 |
| 2026.09.29 | ₩24,790 | ₩24,790 | ₩24,134 | ₩24,415 | -1.51% | 3.4만 |
|---|
| 2026.09.28 | ₩24,670 | ₩24,991 | ₩24,583 | ₩24,777 | +0.43% | 4.2만 |
|---|
| 2026.09.25 | ₩24,737 | ₩24,958 | ₩24,442 | ₩24,857 | +0.49% | 2.9만 |
|---|
| 2026.09.24 | ₩25,273 | ₩25,300 | ₩24,750 | ₩24,831 | -1.75% | 2.9만 |
|---|
| 2026.09.23 | ₩25,501 | ₩25,917 | ₩24,938 | ₩25,166 | -1.31% | 2.5만 |
|---|
| 2026.09.22 | ₩25,420 | ₩25,728 | ₩25,326 | ₩25,420 | 0.00% | 1.8만 |
|---|
| 2026.09.21 | ₩25,408 | ₩25,893 | ₩25,326 | ₩25,447 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩25,527 | ₩25,782 | ₩25,442 | ₩25,608 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩25,943 | ₩25,943 | ₩25,440 | ₩25,755 | -0.72% | 2.3만 |
|---|
| 2026.09.16 | ₩25,621 | ₩26,018 | ₩25,474 | ₩25,822 | +0.78% | 2.7만 |
|---|
| 2026.09.15 | ₩25,594 | ₩25,683 | ₩25,259 | ₩25,635 | +0.16% | 5.6만 |
|---|
| 2026.09.14 | ₩25,460 | ₩25,782 | ₩25,140 | ₩25,661 | +0.79% | 2.2만 |
|---|
| 2026.09.11 | ₩25,460 | ₩25,862 | ₩25,328 | ₩25,661 | +0.79% | 5.4만 |
|---|
| 2026.09.10 | ₩25,702 | ₩25,795 | ₩25,133 | ₩25,246 | -1.77% | 2.8만 |
|---|
| 2026.09.09 | ₩25,889 | ₩25,903 | ₩25,608 | ₩25,648 | -0.93% | 3만 |
|---|
| 2026.09.08 | ₩26,117 | ₩26,157 | ₩25,956 | ₩25,996 | -0.46% | 2.3만 |
|---|
| 2026.09.04 | ₩25,996 | ₩26,224 | ₩25,932 | ₩26,104 | +0.41% | 3.1만 |
|---|
| 2026.09.03 | ₩26,130 | ₩26,278 | ₩25,996 | ₩26,037 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩25,715 | ₩26,278 | ₩25,661 | ₩26,144 | +1.67% | 4만 |
|---|
| 2026.09.01 | ₩26,104 | ₩26,264 | ₩25,675 | ₩25,822 | -1.08% | 2.2만 |
|---|
| 2026.08.31 | ₩25,983 | ₩26,264 | ₩25,608 | ₩26,104 | +0.46% | 3만 |
|---|
| 2026.08.28 | ₩26,439 | ₩26,586 | ₩25,728 | ₩26,264 | -0.66% | 3.7만 |
|---|
| 2026.08.27 | ₩25,983 | ₩26,599 | ₩25,795 | ₩26,586 | +2.32% | 7.5만 |
|---|
| 2026.08.26 | ₩25,970 | ₩26,331 | ₩25,798 | ₩25,996 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩25,996 | ₩26,224 | ₩25,862 | ₩26,090 | +0.36% | 1.7만 |
|---|
| 2026.08.24 | ₩25,742 | ₩25,903 | ₩25,702 | ₩25,903 | +0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩25,996 | ₩25,996 | ₩25,702 | ₩25,775 | -0.85% | 3만 |
|---|
| 2026.08.20 | ₩26,104 | ₩26,117 | ₩25,795 | ₩25,956 | -0.56% | 2.8만 |
|---|
| 2026.08.19 | ₩25,943 | ₩26,452 | ₩25,876 | ₩26,278 | +1.29% | 7.1만 |
|---|
| 2026.08.18 | ₩26,117 | ₩26,117 | ₩25,657 | ₩25,820 | -1.14% | 2.1만 |
|---|
| 2026.08.17 | ₩26,345 | ₩26,345 | ₩26,090 | ₩26,130 | -0.81% | 2만 |
|---|
| 2026.08.14 | ₩26,720 | ₩26,733 | ₩26,573 | ₩26,720 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩26,774 | ₩26,787 | ₩26,613 | ₩26,760 | -0.05% | 2.3만 |
|---|
| 2026.08.12 | ₩26,827 | ₩26,827 | ₩26,613 | ₩26,666 | -0.60% | 1.1만 |
|---|
| 2026.08.11 | ₩26,814 | ₩26,841 | ₩26,606 | ₩26,733 | -0.30% | 2만 |
|---|
| 2026.08.10 | ₩26,874 | ₩26,934 | ₩26,800 | ₩26,814 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩26,894 | ₩27,055 | ₩26,894 | ₩26,934 | +0.15% | 2만 |
|---|
| 2026.08.06 | ₩27,122 | ₩27,122 | ₩26,894 | ₩26,908 | -0.79% | 1.9만 |
|---|
| 2026.08.05 | ₩27,202 | ₩27,202 | ₩27,015 | ₩27,055 | -0.54% | 3.4만 |
|---|
| 2026.08.04 | ₩27,149 | ₩27,229 | ₩27,068 | ₩27,149 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩27,269 | ₩27,269 | ₩27,028 | ₩27,135 | -0.49% | 1.9만 |
|---|
| 2026.07.31 | ₩27,083 | ₩27,216 | ₩26,961 | ₩27,082 | -0.00% | 5.2만 |
|---|
| 2026.07.30 | ₩26,934 | ₩27,082 | ₩26,867 | ₩27,068 | +0.50% | 2.7만 |
|---|
| 2026.07.29 | ₩27,015 | ₩27,015 | ₩26,867 | ₩26,948 | -0.25% | 2.8만 |
|---|
| 2026.07.28 | ₩26,881 | ₩27,082 | ₩26,867 | ₩27,028 | +0.55% | 1.7만 |
|---|
| 2026.07.27 | ₩26,921 | ₩27,068 | ₩26,881 | ₩26,901 | -0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩26,894 | ₩27,001 | ₩26,867 | ₩26,908 | +0.05% | 8.3천 |
|---|
| 2026.07.23 | ₩27,068 | ₩27,102 | ₩26,854 | ₩26,894 | -0.64% | 2.6만 |
|---|
| 2026.07.22 | ₩27,156 | ₩27,256 | ₩27,082 | ₩27,135 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩27,269 | ₩27,271 | ₩27,149 | ₩27,149 | -0.44% | 1.8만 |
|---|
| 2026.07.20 | ₩27,189 | ₩27,323 | ₩27,142 | ₩27,243 | +0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩27,135 | ₩27,256 | ₩27,135 | ₩27,216 | +0.30% | 1.9만 |
|---|
| 2026.07.16 | ₩27,202 | ₩27,417 | ₩27,149 | ₩27,216 | +0.05% | 3.4만 |
|---|
| 2026.07.15 | ₩27,296 | ₩27,377 | ₩27,243 | ₩27,336 | +0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩27,310 | ₩27,323 | ₩27,162 | ₩27,296 | -0.05% | 1.8만 |
|---|
| 2026.07.13 | ₩27,323 | ₩27,323 | ₩27,135 | ₩27,189 | -0.49% | 2.3만 |
|---|
| 2026.07.10 | ₩27,269 | ₩27,342 | ₩27,162 | ₩27,336 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩27,336 | ₩27,470 | ₩27,269 | ₩27,323 | -0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩27,470 | ₩27,470 | ₩27,135 | ₩27,336 | -0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,631 | ₩27,631 | ₩27,444 | ₩27,511 | -0.44% | 3.3만 |
|---|
| 2026.07.06 | ₩27,551 | ₩27,658 | ₩27,537 | ₩27,631 | +0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩27,578 | ₩27,658 | ₩27,336 | ₩27,524 | -0.19% | 5.2만 |
|---|
| 2026.07.01 | ₩27,430 | ₩27,658 | ₩27,403 | ₩27,524 | +0.34% | 4.4만 |
|---|
| 2026.06.30 | ₩27,578 | ₩29,614 | ₩27,202 | ₩27,390 | -0.68% | 26.3만 |
|---|
| 2026.06.29 | ₩27,497 | ₩27,779 | ₩27,484 | ₩27,618 | +0.44% | 4만 |
|---|
| 2026.06.26 | ₩27,685 | ₩27,872 | ₩27,484 | ₩27,497 | -0.68% | 3.8만 |
|---|
| 2026.06.25 | ₩27,832 | ₩27,966 | ₩27,685 | ₩27,779 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩27,819 | ₩27,913 | ₩27,752 | ₩27,832 | +0.05% | 3.1만 |
|---|
| 2026.06.23 | ₩27,913 | ₩27,953 | ₩27,779 | ₩27,792 | -0.43% | 3만 |
|---|
| 2026.06.22 | ₩28,114 | ₩28,181 | ₩27,846 | ₩27,980 | -0.48% | 2.6만 |
|---|
| 2026.06.18 | ₩28,288 | ₩28,288 | ₩28,100 | ₩28,207 | -0.28% | 1.4만 |
|---|
| 2026.06.17 | ₩28,207 | ₩28,288 | ₩28,087 | ₩28,288 | +0.29% | 3.3만 |
|---|
| 2026.06.16 | ₩28,047 | ₩28,207 | ₩28,047 | ₩28,207 | +0.57% | 2.5만 |
|---|
| 2026.06.15 | ₩27,966 | ₩28,087 | ₩27,960 | ₩28,047 | +0.29% | 2만 |
|---|
| 2026.06.12 | ₩27,966 | ₩28,027 | ₩27,939 | ₩28,006 | +0.14% | 1만 |
|---|
| 2026.06.11 | ₩27,913 | ₩28,087 | ₩27,913 | ₩28,020 | +0.38% | 1.8만 |
|---|
| 2026.06.10 | ₩27,886 | ₩28,087 | ₩27,832 | ₩27,953 | +0.24% | 4.6만 |
|---|
| 2026.06.09 | ₩28,100 | ₩28,100 | ₩27,832 | ₩28,006 | -0.33% | 1.9만 |
|---|
| 2026.06.08 | ₩27,939 | ₩28,047 | ₩27,872 | ₩28,047 | +0.38% | 1.9만 |
|---|
| 2026.06.05 | ₩27,966 | ₩27,993 | ₩27,819 | ₩27,939 | -0.10% | 2.5만 |
|---|
| 2026.06.04 | ₩28,047 | ₩28,248 | ₩28,020 | ₩28,033 | -0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩28,221 | ₩28,328 | ₩27,933 | ₩28,020 | -0.71% | 1.9만 |
|---|
| 2026.06.02 | ₩28,194 | ₩28,254 | ₩28,140 | ₩28,167 | -0.10% | 2.5만 |
|---|
| 2026.06.01 | ₩28,261 | ₩28,441 | ₩28,154 | ₩28,274 | +0.05% | 2.2만 |
|---|
| 2026.05.29 | ₩28,556 | ₩28,556 | ₩28,194 | ₩28,194 | -1.27% | 4.3만 |
|---|
| 2026.05.28 | ₩28,462 | ₩28,596 | ₩28,355 | ₩28,469 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩28,382 | ₩28,442 | ₩28,328 | ₩28,355 | -0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩28,315 | ₩28,475 | ₩28,248 | ₩28,355 | +0.14% | 1.1만 |
|---|
| 2026.05.22 | ₩28,274 | ₩28,408 | ₩28,221 | ₩28,308 | +0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩28,328 | ₩28,402 | ₩28,127 | ₩28,341 | +0.05% | 1.7만 |
|---|
| 2026.05.20 | ₩28,355 | ₩28,502 | ₩28,234 | ₩28,489 | +0.47% | 1.6만 |
|---|
| 2026.05.19 | ₩28,368 | ₩28,435 | ₩28,234 | ₩28,234 | -0.47% | 1.7만 |
|---|
| 2026.05.18 | ₩28,408 | ₩28,569 | ₩28,408 | ₩28,502 | +0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩28,676 | ₩28,730 | ₩28,449 | ₩28,462 | -0.75% | 1.1만 |
|---|
| 2026.05.14 | ₩29,207 | ₩29,212 | ₩29,119 | ₩29,212 | +0.02% | 1.2만 |
|---|
| 2026.05.13 | ₩29,199 | ₩29,239 | ₩29,119 | ₩29,139 | -0.21% | 1.4만 |
|---|
| 2026.05.12 | ₩29,172 | ₩29,253 | ₩29,119 | ₩29,199 | +0.09% | 2.6만 |
|---|
| 2026.05.11 | ₩29,226 | ₩29,346 | ₩29,159 | ₩29,253 | +0.09% | 1.9만 |
|---|
| 2026.05.08 | ₩29,239 | ₩29,400 | ₩29,105 | ₩29,226 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩29,212 | ₩29,271 | ₩29,097 | ₩29,105 | -0.37% | 1.3만 |
|---|
| 2026.05.06 | ₩29,226 | ₩29,306 | ₩29,119 | ₩29,239 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩29,052 | ₩29,172 | ₩28,951 | ₩29,078 | +0.09% | 1.9만 |
|---|
| 2026.05.04 | ₩29,199 | ₩29,199 | ₩28,944 | ₩29,105 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩29,212 | ₩29,215 | ₩29,025 | ₩29,092 | -0.41% | 1.4만 |
|---|
| 2026.04.30 | ₩28,816 | ₩29,186 | ₩28,816 | ₩29,105 | +1.00% | 2.7만 |
|---|
| 2026.04.29 | ₩29,145 | ₩29,145 | ₩28,877 | ₩28,958 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩29,018 | ₩29,199 | ₩28,877 | ₩29,065 | +0.16% | 2.3만 |
|---|
| 2026.04.27 | ₩28,965 | ₩29,145 | ₩28,864 | ₩29,065 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩28,717 | ₩29,145 | ₩28,717 | ₩29,025 | +1.07% | 9.9천 |
|---|
| 2026.04.23 | ₩28,784 | ₩29,011 | ₩28,703 | ₩28,971 | +0.65% | 2.3만 |
|---|
| 2026.04.22 | ₩28,904 | ₩28,958 | ₩28,690 | ₩28,918 | +0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩28,944 | ₩28,998 | ₩28,650 | ₩28,703 | -0.83% | 1.8만 |
|---|
| 2026.04.20 | ₩28,824 | ₩29,011 | ₩28,810 | ₩28,851 | +0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,864 | ₩29,011 | ₩28,824 | ₩28,944 | +0.28% | 1.3만 |
|---|
| 2026.04.16 | ₩28,851 | ₩28,931 | ₩28,810 | ₩28,824 | -0.09% | 2.8만 |
|---|
| 2026.04.15 | ₩28,851 | ₩29,038 | ₩28,717 | ₩28,985 | +0.46% | 2.1만 |
|---|
| 2026.04.14 | ₩28,408 | ₩28,877 | ₩28,408 | ₩28,877 | +1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩28,341 | ₩28,462 | ₩28,104 | ₩28,449 | +0.38% | 2만 |
|---|
| 2026.04.10 | ₩27,913 | ₩28,623 | ₩27,913 | ₩28,355 | +1.58% | 2.9만 |
|---|
| 2026.04.09 | ₩27,872 | ₩28,114 | ₩27,872 | ₩28,020 | +0.53% | 2.3만 |
|---|
| 2026.04.08 | ₩27,886 | ₩28,098 | ₩27,765 | ₩27,846 | -0.14% | 1.6만 |
|---|
| 2026.04.07 | ₩27,618 | ₩27,752 | ₩27,511 | ₩27,631 | +0.05% | 2.7만 |
|---|
| 2026.04.06 | ₩27,779 | ₩27,805 | ₩27,625 | ₩27,792 | +0.05% | 1.7만 |
|---|
| 2026.04.02 | ₩27,484 | ₩27,779 | ₩27,484 | ₩27,698 | +0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,685 | ₩28,063 | ₩27,604 | ₩27,604 | -0.29% | 4.2만 |
|---|
| 2026.03.31 | ₩28,047 | ₩28,265 | ₩27,470 | ₩27,537 | -1.82% | 17.2만 |
|---|
| 2026.03.30 | ₩28,248 | ₩28,415 | ₩28,033 | ₩28,033 | -0.76% | 1.3만 |
|---|
| 2026.03.27 | ₩28,289 | ₩28,475 | ₩28,207 | ₩28,274 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩28,877 | ₩28,877 | ₩28,408 | ₩28,422 | -1.58% | 2.8만 |
|---|
| 2026.03.25 | ₩28,837 | ₩28,877 | ₩28,489 | ₩28,596 | -0.84% | 1.2만 |
|---|
| 2026.03.24 | ₩28,529 | ₩28,730 | ₩28,449 | ₩28,609 | +0.28% | 1.9만 |
|---|
| 2026.03.23 | ₩28,583 | ₩28,900 | ₩28,450 | ₩28,623 | +0.14% | 2.1만 |
|---|
| 2026.03.20 | ₩28,998 | ₩29,038 | ₩28,489 | ₩28,489 | -1.76% | 1.7만 |
|---|
| 2026.03.19 | ₩28,877 | ₩29,038 | ₩28,730 | ₩29,011 | +0.46% | 2.5만 |
|---|
| 2026.03.18 | ₩29,145 | ₩29,145 | ₩28,810 | ₩28,918 | -0.78% | 2만 |
|---|
| 2026.03.17 | ₩29,038 | ₩29,145 | ₩28,944 | ₩29,052 | +0.05% | 8.2천 |
|---|
| 2026.03.16 | ₩29,011 | ₩29,212 | ₩28,931 | ₩28,998 | -0.05% | 1.6만 |
|---|
| 2026.03.13 | ₩29,052 | ₩29,239 | ₩28,904 | ₩28,918 | -0.46% | 2.3만 |
|---|
| 2026.03.12 | ₩29,132 | ₩29,258 | ₩29,052 | ₩29,052 | -0.28% | 2.3만 |
|---|
| 2026.03.11 | ₩29,387 | ₩29,400 | ₩29,152 | ₩29,239 | -0.50% | 2.1만 |
|---|
| 2026.03.10 | ₩29,480 | ₩29,480 | ₩29,226 | ₩29,253 | -0.77% | 2.4만 |
|---|
| 2026.03.09 | ₩29,159 | ₩29,574 | ₩29,159 | ₩29,293 | +0.46% | 2.4만 |
|---|
| 2026.03.06 | ₩29,574 | ₩29,856 | ₩29,494 | ₩29,494 | -0.27% | 1.4만 |
|---|
| 2026.03.05 | ₩29,762 | ₩29,923 | ₩29,655 | ₩29,715 | -0.16% | 1.3만 |
|---|
| 2026.03.04 | ₩29,789 | ₩29,923 | ₩29,789 | ₩29,869 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,963 | ₩29,963 | ₩29,614 | ₩29,869 | -0.31% | 2만 |
|---|
| 2026.03.02 | ₩29,842 | ₩30,057 | ₩29,396 | ₩29,976 | +0.45% | 5.4만 |
|---|
| 2026.02.27 | ₩29,949 | ₩29,987 | ₩29,695 | ₩29,789 | -0.54% | 12.6만 |
|---|
| 2026.02.26 | ₩30,057 | ₩30,083 | ₩29,896 | ₩29,990 | -0.22% | 1.5만 |
|---|
| 2026.02.25 | ₩29,949 | ₩30,150 | ₩29,842 | ₩30,003 | +0.18% | 3.2만 |
|---|
| 2026.02.24 | ₩29,856 | ₩29,976 | ₩29,856 | ₩29,936 | +0.27% | 10.3만 |
|---|
| 2026.02.23 | ₩29,909 | ₩30,070 | ₩29,802 | ₩29,963 | +0.18% | 2.4만 |
|---|
| 2026.02.20 | ₩30,083 | ₩30,083 | ₩29,896 | ₩29,936 | -0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩30,110 | ₩30,110 | ₩29,842 | ₩29,976 | -0.45% | 1.6만 |
|---|
| 2026.02.18 | ₩29,990 | ₩30,258 | ₩29,882 | ₩29,990 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩29,869 | ₩30,097 | ₩29,802 | ₩30,097 | +0.76% | 2.1만 |
|---|
| 2026.02.13 | ₩29,829 | ₩29,949 | ₩29,726 | ₩29,876 | +0.16% | 1.7만 |
|---|
| 2026.02.12 | ₩30,070 | ₩30,298 | ₩29,933 | ₩30,177 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩29,933 | ₩30,104 | ₩29,869 | ₩30,104 | +0.57% | 2.2만 |
|---|
| 2026.02.10 | ₩29,829 | ₩30,057 | ₩29,829 | ₩30,057 | +0.76% | 1.7만 |
|---|
| 2026.02.09 | ₩29,762 | ₩29,882 | ₩29,762 | ₩29,882 | +0.41% | 1.7만 |
|---|
| 2026.02.06 | ₩29,588 | ₩29,775 | ₩29,588 | ₩29,762 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩29,521 | ₩29,681 | ₩29,507 | ₩29,588 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩29,775 | ₩29,775 | ₩29,397 | ₩29,574 | -0.68% | 2.3만 |
|---|
| 2026.02.03 | ₩29,949 | ₩29,949 | ₩29,534 | ₩29,695 | -0.85% | 4.9만 |
|---|
| 2026.02.02 | ₩29,949 | ₩29,949 | ₩29,722 | ₩29,882 | -0.22% | 2만 |
|---|
| 2026.01.30 | ₩29,829 | ₩30,003 | ₩29,695 | ₩29,963 | +0.45% | 3만 |
|---|
| 2026.01.29 | ₩29,869 | ₩30,016 | ₩29,742 | ₩29,869 | 0.00% | 2.9만 |
|---|
| 2026.01.28 | ₩29,762 | ₩29,896 | ₩29,681 | ₩29,762 | 0.00% | 1.7만 |
|---|
| 2026.01.27 | ₩29,976 | ₩29,976 | ₩29,748 | ₩29,829 | -0.49% | 1.7만 |
|---|
| 2026.01.26 | ₩29,829 | ₩29,976 | ₩29,735 | ₩29,909 | +0.27% | 1.9만 |
|---|
| 2026.01.23 | ₩29,708 | ₩29,896 | ₩29,494 | ₩29,829 | +0.41% | 2.2만 |
|---|
| 2026.01.22 | ₩29,427 | ₩29,748 | ₩29,427 | ₩29,708 | +0.96% | 2.2만 |
|---|
| 2026.01.21 | ₩29,387 | ₩29,641 | ₩29,172 | ₩29,527 | +0.48% | 2.2만 |
|---|
| 2026.01.20 | ₩29,320 | ₩29,387 | ₩29,186 | ₩29,333 | +0.05% | 5.2만 |
|---|
| 2026.01.16 | ₩29,300 | ₩29,454 | ₩29,300 | ₩29,454 | +0.53% | 2.1만 |
|---|
| 2026.01.15 | ₩29,293 | ₩29,507 | ₩29,132 | ₩29,326 | +0.11% | 2.8만 |
|---|
| 2026.01.14 | ₩29,199 | ₩29,267 | ₩29,119 | ₩29,267 | +0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩29,092 | ₩29,212 | ₩29,041 | ₩29,172 | +0.28% | 2.9만 |
|---|
| 2026.01.12 | ₩28,864 | ₩29,145 | ₩28,695 | ₩29,132 | +0.93% | 2.6만 |
|---|
| 2026.01.09 | ₩28,650 | ₩29,082 | ₩28,643 | ₩29,014 | +1.27% | 4.3만 |
|---|
| 2026.01.08 | ₩28,596 | ₩28,770 | ₩28,596 | ₩28,770 | +0.61% | 3.6만 |
|---|
| 2026.01.07 | ₩28,703 | ₩28,797 | ₩28,554 | ₩28,703 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩28,743 | ₩28,790 | ₩28,542 | ₩28,663 | -0.28% | 2.3만 |
|---|
| 2026.01.05 | ₩28,797 | ₩29,025 | ₩28,743 | ₩28,824 | +0.09% | 3.8만 |
|---|
| 2026.01.02 | ₩28,502 | ₩28,784 | ₩28,328 | ₩28,717 | +0.75% | 3.1만 |
|---|
| 2025.12.31 | ₩28,140 | ₩28,341 | ₩28,114 | ₩28,328 | +0.67% | 6.2만 |
|---|
| 2025.12.30 | ₩28,047 | ₩28,341 | ₩28,006 | ₩28,274 | +0.81% | 3.7만 |
|---|
| 2025.12.29 | ₩28,181 | ₩28,355 | ₩28,060 | ₩28,087 | -0.33% | 3.8만 |
|---|
| 2025.12.26 | ₩28,475 | ₩28,475 | ₩28,197 | ₩28,301 | -0.61% | 1.7만 |
|---|
| 2025.12.24 | ₩28,301 | ₩28,395 | ₩28,194 | ₩28,295 | -0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩28,583 | ₩28,583 | ₩28,301 | ₩28,395 | -0.66% | 4만 |
|---|
| 2025.12.22 | ₩28,643 | ₩28,743 | ₩28,516 | ₩28,596 | -0.16% | 4.4만 |
|---|
| 2025.12.19 | ₩28,502 | ₩28,837 | ₩28,475 | ₩28,650 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩28,851 | ₩29,011 | ₩28,596 | ₩28,596 | -0.88% | 5.9만 |
|---|
| 2025.12.17 | ₩28,824 | ₩29,062 | ₩28,703 | ₩28,851 | +0.09% | 4.1만 |
|---|
| 2025.12.16 | ₩29,025 | ₩29,199 | ₩28,810 | ₩28,877 | -0.51% | 3.1만 |
|---|
| 2025.12.15 | ₩29,025 | ₩29,052 | ₩28,663 | ₩28,998 | -0.09% | 3.6만 |
|---|
| 2025.12.12 | ₩28,931 | ₩29,078 | ₩28,599 | ₩28,797 | -0.46% | 3.6만 |
|---|
| 2025.12.11 | ₩28,516 | ₩29,132 | ₩28,516 | ₩29,132 | +2.16% | 7만 |
|---|
| 2025.12.10 | ₩28,154 | ₩28,569 | ₩28,073 | ₩28,516 | +1.29% | 5.7만 |
|---|
| 2025.12.09 | ₩28,047 | ₩28,288 | ₩28,047 | ₩28,140 | +0.33% | 5.2만 |
|---|
| 2025.12.08 | ₩28,154 | ₩28,207 | ₩27,966 | ₩28,087 | -0.24% | 2.6만 |
|---|
| 2025.12.05 | ₩28,382 | ₩28,382 | ₩28,081 | ₩28,207 | -0.61% | 3.6만 |
|---|
| 2025.12.04 | ₩28,368 | ₩28,542 | ₩28,288 | ₩28,382 | +0.05% | 2.8만 |
|---|
| 2025.12.03 | ₩28,207 | ₩28,516 | ₩28,182 | ₩28,516 | +1.09% | 3.3만 |
|---|
| 2025.12.02 | ₩28,328 | ₩28,512 | ₩28,207 | ₩28,328 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩28,462 | ₩28,891 | ₩28,301 | ₩28,408 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,717 | ₩28,944 | ₩28,542 | ₩28,542 | -0.61% | 4.9만 |
|---|
| 2025.11.26 | ₩28,609 | ₩28,903 | ₩28,609 | ₩28,770 | +0.56% | 2.6만 |
|---|
| 2025.11.25 | ₩28,596 | ₩28,717 | ₩28,408 | ₩28,650 | +0.19% | 2.1만 |
|---|
| 2025.11.24 | ₩28,542 | ₩28,702 | ₩28,422 | ₩28,435 | -0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩28,435 | ₩28,650 | ₩28,341 | ₩28,449 | +0.05% | 1.8만 |
|---|
| 2025.11.20 | ₩28,743 | ₩28,918 | ₩28,375 | ₩28,435 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩28,676 | ₩28,864 | ₩28,556 | ₩28,690 | +0.05% | 2.4만 |
|---|
| 2025.11.18 | ₩28,891 | ₩28,998 | ₩28,690 | ₩28,864 | -0.09% | 2만 |
|---|
| 2025.11.17 | ₩29,266 | ₩29,279 | ₩28,624 | ₩28,757 | -1.74% | 3.2만 |
|---|
| 2025.11.14 | ₩29,212 | ₩29,346 | ₩29,038 | ₩29,159 | -0.18% | 2.5만 |
|---|
| 2025.11.13 | ₩29,936 | ₩29,949 | ₩29,534 | ₩29,561 | -1.25% | 1.9만 |
|---|
| 2025.11.12 | ₩29,762 | ₩30,035 | ₩29,742 | ₩29,936 | +0.59% | 2.2만 |
|---|
| 2025.11.11 | ₩29,722 | ₩29,896 | ₩29,715 | ₩29,869 | +0.50% | 2.7만 |
|---|
| 2025.11.10 | ₩29,494 | ₩29,735 | ₩29,413 | ₩29,722 | +0.77% | 2.3만 |
|---|
| 2025.11.07 | ₩29,655 | ₩29,655 | ₩29,380 | ₩29,480 | -0.59% | 2.5만 |
|---|
| 2025.11.06 | ₩29,440 | ₩29,628 | ₩29,438 | ₩29,601 | +0.55% | 1.9만 |
|---|
| 2025.11.05 | ₩29,507 | ₩29,639 | ₩29,400 | ₩29,601 | +0.32% | 2.5만 |
|---|
| 2025.11.04 | ₩29,480 | ₩29,568 | ₩29,253 | ₩29,373 | -0.36% | 2.2만 |
|---|
| 2025.11.03 | ₩29,588 | ₩29,708 | ₩29,393 | ₩29,641 | +0.18% | 1.6만 |
|---|
| 2025.10.31 | ₩29,775 | ₩30,057 | ₩29,400 | ₩29,574 | -0.68% | 6.5만 |
|---|
| 2025.10.30 | ₩30,117 | ₩30,117 | ₩29,708 | ₩29,842 | -0.91% | 9.9천 |
|---|
| 2025.10.29 | ₩30,070 | ₩30,217 | ₩30,043 | ₩30,083 | +0.04% | 1.4만 |
|---|
| 2025.10.28 | ₩30,057 | ₩30,231 | ₩30,057 | ₩30,231 | +0.58% | 1.8만 |
|---|
| 2025.10.27 | ₩30,164 | ₩30,177 | ₩30,110 | ₩30,177 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩30,258 | ₩30,258 | ₩29,988 | ₩30,110 | -0.49% | 1.2만 |
|---|
| 2025.10.23 | ₩29,789 | ₩30,150 | ₩29,789 | ₩30,124 | +1.12% | 2.4만 |
|---|
| 2025.10.22 | ₩29,949 | ₩30,083 | ₩29,829 | ₩29,923 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩29,963 | ₩30,284 | ₩29,963 | ₩30,097 | +0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩29,842 | ₩30,204 | ₩29,842 | ₩30,191 | +1.17% | 1.8만 |
|---|
| 2025.10.17 | ₩29,736 | ₩29,923 | ₩29,641 | ₩29,923 | +0.63% | 3.4만 |
|---|
| 2025.10.16 | ₩29,641 | ₩29,919 | ₩29,628 | ₩29,789 | +0.50% | 1.4만 |
|---|
| 2025.10.15 | ₩29,614 | ₩29,802 | ₩29,588 | ₩29,735 | +0.41% | 1.5만 |
|---|
| 2025.10.14 | ₩29,400 | ₩29,866 | ₩29,387 | ₩29,534 | +0.46% | 8.3만 |
|---|
| 2025.10.13 | ₩29,628 | ₩29,869 | ₩29,494 | ₩29,869 | +0.81% | 1.8만 |
|---|
| 2025.10.10 | ₩29,822 | ₩29,822 | ₩29,462 | ₩29,561 | -0.88% | 7.6천 |
|---|