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 | ₩24,485 | ₩24,847 | ₩24,485 | ₩24,539 | +0.22% | 1.3만 |
| 2026.10.08 | ₩24,532 | ₩24,860 | ₩24,217 | ₩24,807 | +1.12% | 3.3만 |
| 2026.10.07 | ₩24,579 | ₩24,666 | ₩24,217 | ₩24,525 | -0.22% | 3.8만 |
| 2026.10.06 | ₩25,061 | ₩25,061 | ₩24,766 | ₩24,860 | -0.80% | 2.6만 |
| 2026.10.05 | ₩24,807 | ₩25,061 | ₩24,442 | ₩24,981 | +0.70% | 3.2만 |
| 2026.10.02 | ₩24,699 | ₩24,994 | ₩24,699 | ₩24,900 | +0.81% | 3.5만 |
| 2026.10.01 | ₩23,949 | ₩24,860 | ₩23,721 | ₩24,753 | +3.36% | 6만 |
| 2026.09.30 | ₩24,445 | ₩24,713 | ₩23,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,989 |
| -1.86% |
| 10.6만 |
| 2026.09.29 | ₩24,793 | ₩24,793 | ₩24,136 | ₩24,418 | -1.51% | 3.4만 |
|---|
| 2026.09.28 | ₩24,673 | ₩24,994 | ₩24,585 | ₩24,780 | +0.43% | 4.2만 |
|---|
| 2026.09.25 | ₩24,740 | ₩24,961 | ₩24,445 | ₩24,860 | +0.49% | 2.9만 |
|---|
| 2026.09.24 | ₩25,276 | ₩25,302 | ₩24,753 | ₩24,833 | -1.75% | 2.9만 |
|---|
| 2026.09.23 | ₩25,503 | ₩25,920 | ₩24,941 | ₩25,168 | -1.31% | 2.5만 |
|---|
| 2026.09.22 | ₩25,423 | ₩25,731 | ₩25,329 | ₩25,423 | 0.00% | 1.8만 |
|---|
| 2026.09.21 | ₩25,411 | ₩25,896 | ₩25,329 | ₩25,450 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩25,530 | ₩25,785 | ₩25,444 | ₩25,611 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩25,946 | ₩25,946 | ₩25,443 | ₩25,758 | -0.72% | 2.3만 |
|---|
| 2026.09.16 | ₩25,624 | ₩26,021 | ₩25,477 | ₩25,825 | +0.78% | 2.7만 |
|---|
| 2026.09.15 | ₩25,597 | ₩25,686 | ₩25,262 | ₩25,637 | +0.16% | 5.6만 |
|---|
| 2026.09.14 | ₩25,463 | ₩25,785 | ₩25,143 | ₩25,664 | +0.79% | 2.2만 |
|---|
| 2026.09.11 | ₩25,463 | ₩25,865 | ₩25,331 | ₩25,664 | +0.79% | 5.4만 |
|---|
| 2026.09.10 | ₩25,704 | ₩25,798 | ₩25,136 | ₩25,249 | -1.77% | 2.8만 |
|---|
| 2026.09.09 | ₩25,892 | ₩25,905 | ₩25,611 | ₩25,651 | -0.93% | 3만 |
|---|
| 2026.09.08 | ₩26,120 | ₩26,160 | ₩25,959 | ₩25,999 | -0.46% | 2.3만 |
|---|
| 2026.09.04 | ₩25,999 | ₩26,227 | ₩25,935 | ₩26,107 | +0.41% | 3.1만 |
|---|
| 2026.09.03 | ₩26,133 | ₩26,281 | ₩25,999 | ₩26,040 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩25,718 | ₩26,281 | ₩25,664 | ₩26,147 | +1.67% | 4만 |
|---|
| 2026.09.01 | ₩26,107 | ₩26,267 | ₩25,678 | ₩25,825 | -1.08% | 2.2만 |
|---|
| 2026.08.31 | ₩25,986 | ₩26,267 | ₩25,611 | ₩26,107 | +0.46% | 3만 |
|---|
| 2026.08.28 | ₩26,442 | ₩26,589 | ₩25,731 | ₩26,267 | -0.66% | 3.7만 |
|---|
| 2026.08.27 | ₩25,986 | ₩26,602 | ₩25,798 | ₩26,589 | +2.32% | 7.5만 |
|---|
| 2026.08.26 | ₩25,972 | ₩26,334 | ₩25,801 | ₩25,999 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩25,999 | ₩26,227 | ₩25,865 | ₩26,093 | +0.36% | 1.7만 |
|---|
| 2026.08.24 | ₩25,745 | ₩25,905 | ₩25,704 | ₩25,905 | +0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩25,999 | ₩25,999 | ₩25,704 | ₩25,778 | -0.85% | 3만 |
|---|
| 2026.08.20 | ₩26,107 | ₩26,120 | ₩25,798 | ₩25,959 | -0.56% | 2.8만 |
|---|
| 2026.08.19 | ₩25,946 | ₩26,455 | ₩25,879 | ₩26,281 | +1.29% | 7.1만 |
|---|
| 2026.08.18 | ₩26,120 | ₩26,120 | ₩25,660 | ₩25,822 | -1.14% | 2.1만 |
|---|
| 2026.08.17 | ₩26,348 | ₩26,348 | ₩26,093 | ₩26,133 | -0.81% | 2만 |
|---|
| 2026.08.14 | ₩26,723 | ₩26,736 | ₩26,576 | ₩26,723 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩26,777 | ₩26,790 | ₩26,616 | ₩26,763 | -0.05% | 2.3만 |
|---|
| 2026.08.12 | ₩26,830 | ₩26,830 | ₩26,616 | ₩26,669 | -0.60% | 1.1만 |
|---|
| 2026.08.11 | ₩26,817 | ₩26,844 | ₩26,609 | ₩26,736 | -0.30% | 2만 |
|---|
| 2026.08.10 | ₩26,877 | ₩26,937 | ₩26,803 | ₩26,817 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩26,897 | ₩27,058 | ₩26,897 | ₩26,937 | +0.15% | 2만 |
|---|
| 2026.08.06 | ₩27,125 | ₩27,125 | ₩26,897 | ₩26,911 | -0.79% | 1.9만 |
|---|
| 2026.08.05 | ₩27,205 | ₩27,205 | ₩27,018 | ₩27,058 | -0.54% | 3.4만 |
|---|
| 2026.08.04 | ₩27,152 | ₩27,232 | ₩27,071 | ₩27,152 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩27,272 | ₩27,272 | ₩27,031 | ₩27,138 | -0.49% | 1.9만 |
|---|
| 2026.07.31 | ₩27,086 | ₩27,219 | ₩26,964 | ₩27,085 | -0.00% | 5.2만 |
|---|
| 2026.07.30 | ₩26,937 | ₩27,085 | ₩26,870 | ₩27,071 | +0.50% | 2.7만 |
|---|
| 2026.07.29 | ₩27,018 | ₩27,018 | ₩26,870 | ₩26,951 | -0.25% | 2.8만 |
|---|
| 2026.07.28 | ₩26,884 | ₩27,085 | ₩26,870 | ₩27,031 | +0.55% | 1.7만 |
|---|
| 2026.07.27 | ₩26,924 | ₩27,071 | ₩26,884 | ₩26,904 | -0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩26,897 | ₩27,004 | ₩26,870 | ₩26,911 | +0.05% | 8.3천 |
|---|
| 2026.07.23 | ₩27,071 | ₩27,105 | ₩26,857 | ₩26,897 | -0.64% | 2.6만 |
|---|
| 2026.07.22 | ₩27,159 | ₩27,259 | ₩27,085 | ₩27,138 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩27,272 | ₩27,274 | ₩27,152 | ₩27,152 | -0.44% | 1.8만 |
|---|
| 2026.07.20 | ₩27,192 | ₩27,326 | ₩27,145 | ₩27,246 | +0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩27,138 | ₩27,259 | ₩27,138 | ₩27,219 | +0.30% | 1.9만 |
|---|
| 2026.07.16 | ₩27,205 | ₩27,420 | ₩27,152 | ₩27,219 | +0.05% | 3.4만 |
|---|
| 2026.07.15 | ₩27,299 | ₩27,380 | ₩27,246 | ₩27,339 | +0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩27,313 | ₩27,326 | ₩27,165 | ₩27,299 | -0.05% | 1.8만 |
|---|
| 2026.07.13 | ₩27,326 | ₩27,326 | ₩27,138 | ₩27,192 | -0.49% | 2.3만 |
|---|
| 2026.07.10 | ₩27,272 | ₩27,345 | ₩27,165 | ₩27,339 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩27,339 | ₩27,473 | ₩27,272 | ₩27,326 | -0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩27,473 | ₩27,473 | ₩27,138 | ₩27,339 | -0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,634 | ₩27,634 | ₩27,447 | ₩27,514 | -0.44% | 3.3만 |
|---|
| 2026.07.06 | ₩27,554 | ₩27,661 | ₩27,540 | ₩27,634 | +0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩27,581 | ₩27,661 | ₩27,339 | ₩27,527 | -0.19% | 5.2만 |
|---|
| 2026.07.01 | ₩27,433 | ₩27,661 | ₩27,406 | ₩27,527 | +0.34% | 4.4만 |
|---|
| 2026.06.30 | ₩27,581 | ₩29,618 | ₩27,205 | ₩27,393 | -0.68% | 26.3만 |
|---|
| 2026.06.29 | ₩27,500 | ₩27,782 | ₩27,487 | ₩27,621 | +0.44% | 4만 |
|---|
| 2026.06.26 | ₩27,688 | ₩27,876 | ₩27,487 | ₩27,500 | -0.68% | 3.8만 |
|---|
| 2026.06.25 | ₩27,835 | ₩27,969 | ₩27,688 | ₩27,782 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩27,822 | ₩27,916 | ₩27,755 | ₩27,835 | +0.05% | 3.1만 |
|---|
| 2026.06.23 | ₩27,916 | ₩27,956 | ₩27,782 | ₩27,795 | -0.43% | 3만 |
|---|
| 2026.06.22 | ₩28,117 | ₩28,184 | ₩27,849 | ₩27,983 | -0.48% | 2.6만 |
|---|
| 2026.06.18 | ₩28,291 | ₩28,291 | ₩28,103 | ₩28,211 | -0.28% | 1.4만 |
|---|
| 2026.06.17 | ₩28,211 | ₩28,291 | ₩28,090 | ₩28,291 | +0.29% | 3.3만 |
|---|
| 2026.06.16 | ₩28,050 | ₩28,211 | ₩28,050 | ₩28,211 | +0.57% | 2.5만 |
|---|
| 2026.06.15 | ₩27,969 | ₩28,090 | ₩27,963 | ₩28,050 | +0.29% | 2만 |
|---|
| 2026.06.12 | ₩27,969 | ₩28,030 | ₩27,943 | ₩28,010 | +0.14% | 1만 |
|---|
| 2026.06.11 | ₩27,916 | ₩28,090 | ₩27,916 | ₩28,023 | +0.38% | 1.8만 |
|---|
| 2026.06.10 | ₩27,889 | ₩28,090 | ₩27,835 | ₩27,956 | +0.24% | 4.6만 |
|---|
| 2026.06.09 | ₩28,103 | ₩28,103 | ₩27,835 | ₩28,010 | -0.33% | 1.9만 |
|---|
| 2026.06.08 | ₩27,943 | ₩28,050 | ₩27,876 | ₩28,050 | +0.38% | 1.9만 |
|---|
| 2026.06.05 | ₩27,969 | ₩27,996 | ₩27,822 | ₩27,943 | -0.10% | 2.5만 |
|---|
| 2026.06.04 | ₩28,050 | ₩28,251 | ₩28,023 | ₩28,036 | -0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩28,224 | ₩28,331 | ₩27,936 | ₩28,023 | -0.71% | 1.9만 |
|---|
| 2026.06.02 | ₩28,197 | ₩28,257 | ₩28,144 | ₩28,170 | -0.10% | 2.5만 |
|---|
| 2026.06.01 | ₩28,264 | ₩28,444 | ₩28,157 | ₩28,278 | +0.05% | 2.2만 |
|---|
| 2026.05.29 | ₩28,559 | ₩28,559 | ₩28,197 | ₩28,197 | -1.27% | 4.3만 |
|---|
| 2026.05.28 | ₩28,465 | ₩28,599 | ₩28,358 | ₩28,472 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩28,385 | ₩28,445 | ₩28,331 | ₩28,358 | -0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩28,318 | ₩28,479 | ₩28,251 | ₩28,358 | +0.14% | 1.1만 |
|---|
| 2026.05.22 | ₩28,278 | ₩28,412 | ₩28,224 | ₩28,311 | +0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩28,331 | ₩28,405 | ₩28,130 | ₩28,345 | +0.05% | 1.7만 |
|---|
| 2026.05.20 | ₩28,358 | ₩28,505 | ₩28,237 | ₩28,492 | +0.47% | 1.6만 |
|---|
| 2026.05.19 | ₩28,371 | ₩28,438 | ₩28,237 | ₩28,237 | -0.47% | 1.7만 |
|---|
| 2026.05.18 | ₩28,412 | ₩28,572 | ₩28,412 | ₩28,505 | +0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩28,680 | ₩28,733 | ₩28,452 | ₩28,465 | -0.75% | 1.1만 |
|---|
| 2026.05.14 | ₩29,210 | ₩29,216 | ₩29,122 | ₩29,216 | +0.02% | 1.2만 |
|---|
| 2026.05.13 | ₩29,202 | ₩29,243 | ₩29,122 | ₩29,142 | -0.21% | 1.4만 |
|---|
| 2026.05.12 | ₩29,176 | ₩29,256 | ₩29,122 | ₩29,202 | +0.09% | 2.6만 |
|---|
| 2026.05.11 | ₩29,229 | ₩29,350 | ₩29,162 | ₩29,256 | +0.09% | 1.9만 |
|---|
| 2026.05.08 | ₩29,243 | ₩29,403 | ₩29,108 | ₩29,229 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩29,216 | ₩29,275 | ₩29,100 | ₩29,108 | -0.37% | 1.3만 |
|---|
| 2026.05.06 | ₩29,229 | ₩29,310 | ₩29,122 | ₩29,243 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩29,055 | ₩29,176 | ₩28,954 | ₩29,082 | +0.09% | 1.9만 |
|---|
| 2026.05.04 | ₩29,202 | ₩29,202 | ₩28,948 | ₩29,108 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩29,216 | ₩29,218 | ₩29,028 | ₩29,095 | -0.41% | 1.4만 |
|---|
| 2026.04.30 | ₩28,819 | ₩29,189 | ₩28,819 | ₩29,108 | +1.00% | 2.7만 |
|---|
| 2026.04.29 | ₩29,149 | ₩29,149 | ₩28,881 | ₩28,961 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩29,021 | ₩29,202 | ₩28,881 | ₩29,068 | +0.16% | 2.3만 |
|---|
| 2026.04.27 | ₩28,968 | ₩29,149 | ₩28,867 | ₩29,068 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩28,720 | ₩29,149 | ₩28,720 | ₩29,028 | +1.07% | 9.9천 |
|---|
| 2026.04.23 | ₩28,787 | ₩29,015 | ₩28,706 | ₩28,974 | +0.65% | 2.3만 |
|---|
| 2026.04.22 | ₩28,907 | ₩28,961 | ₩28,693 | ₩28,921 | +0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩28,948 | ₩29,001 | ₩28,653 | ₩28,706 | -0.83% | 1.8만 |
|---|
| 2026.04.20 | ₩28,827 | ₩29,015 | ₩28,814 | ₩28,854 | +0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,867 | ₩29,015 | ₩28,827 | ₩28,948 | +0.28% | 1.3만 |
|---|
| 2026.04.16 | ₩28,854 | ₩28,934 | ₩28,814 | ₩28,827 | -0.09% | 2.8만 |
|---|
| 2026.04.15 | ₩28,854 | ₩29,041 | ₩28,720 | ₩28,988 | +0.46% | 2.1만 |
|---|
| 2026.04.14 | ₩28,412 | ₩28,881 | ₩28,412 | ₩28,881 | +1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩28,345 | ₩28,465 | ₩28,107 | ₩28,452 | +0.38% | 2만 |
|---|
| 2026.04.10 | ₩27,916 | ₩28,626 | ₩27,916 | ₩28,358 | +1.58% | 2.9만 |
|---|
| 2026.04.09 | ₩27,876 | ₩28,117 | ₩27,876 | ₩28,023 | +0.53% | 2.3만 |
|---|
| 2026.04.08 | ₩27,889 | ₩28,101 | ₩27,768 | ₩27,849 | -0.14% | 1.6만 |
|---|
| 2026.04.07 | ₩27,621 | ₩27,755 | ₩27,514 | ₩27,634 | +0.05% | 2.7만 |
|---|
| 2026.04.06 | ₩27,782 | ₩27,809 | ₩27,628 | ₩27,795 | +0.05% | 1.7만 |
|---|
| 2026.04.02 | ₩27,487 | ₩27,782 | ₩27,487 | ₩27,701 | +0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,688 | ₩28,066 | ₩27,608 | ₩27,608 | -0.29% | 4.2만 |
|---|
| 2026.03.31 | ₩28,050 | ₩28,268 | ₩27,473 | ₩27,540 | -1.82% | 17.2만 |
|---|
| 2026.03.30 | ₩28,251 | ₩28,418 | ₩28,036 | ₩28,036 | -0.76% | 1.3만 |
|---|
| 2026.03.27 | ₩28,292 | ₩28,479 | ₩28,211 | ₩28,278 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩28,881 | ₩28,881 | ₩28,412 | ₩28,425 | -1.58% | 2.8만 |
|---|
| 2026.03.25 | ₩28,840 | ₩28,881 | ₩28,492 | ₩28,599 | -0.84% | 1.2만 |
|---|
| 2026.03.24 | ₩28,532 | ₩28,733 | ₩28,452 | ₩28,613 | +0.28% | 1.9만 |
|---|
| 2026.03.23 | ₩28,586 | ₩28,903 | ₩28,453 | ₩28,626 | +0.14% | 2.1만 |
|---|
| 2026.03.20 | ₩29,001 | ₩29,041 | ₩28,492 | ₩28,492 | -1.76% | 1.7만 |
|---|
| 2026.03.19 | ₩28,881 | ₩29,041 | ₩28,733 | ₩29,015 | +0.46% | 2.5만 |
|---|
| 2026.03.18 | ₩29,149 | ₩29,149 | ₩28,814 | ₩28,921 | -0.78% | 2만 |
|---|
| 2026.03.17 | ₩29,041 | ₩29,149 | ₩28,948 | ₩29,055 | +0.05% | 8.2천 |
|---|
| 2026.03.16 | ₩29,015 | ₩29,216 | ₩28,934 | ₩29,001 | -0.05% | 1.6만 |
|---|
| 2026.03.13 | ₩29,055 | ₩29,243 | ₩28,907 | ₩28,921 | -0.46% | 2.3만 |
|---|
| 2026.03.12 | ₩29,135 | ₩29,261 | ₩29,055 | ₩29,055 | -0.28% | 2.3만 |
|---|
| 2026.03.11 | ₩29,390 | ₩29,403 | ₩29,155 | ₩29,243 | -0.50% | 2.1만 |
|---|
| 2026.03.10 | ₩29,484 | ₩29,484 | ₩29,229 | ₩29,256 | -0.77% | 2.4만 |
|---|
| 2026.03.09 | ₩29,162 | ₩29,578 | ₩29,162 | ₩29,296 | +0.46% | 2.4만 |
|---|
| 2026.03.06 | ₩29,578 | ₩29,859 | ₩29,497 | ₩29,497 | -0.27% | 1.4만 |
|---|
| 2026.03.05 | ₩29,765 | ₩29,926 | ₩29,658 | ₩29,718 | -0.16% | 1.3만 |
|---|
| 2026.03.04 | ₩29,792 | ₩29,926 | ₩29,792 | ₩29,872 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,966 | ₩29,966 | ₩29,618 | ₩29,872 | -0.31% | 2만 |
|---|
| 2026.03.02 | ₩29,846 | ₩30,060 | ₩29,399 | ₩29,980 | +0.45% | 5.4만 |
|---|
| 2026.02.27 | ₩29,953 | ₩29,990 | ₩29,698 | ₩29,792 | -0.54% | 12.6만 |
|---|
| 2026.02.26 | ₩30,060 | ₩30,087 | ₩29,899 | ₩29,993 | -0.22% | 1.5만 |
|---|
| 2026.02.25 | ₩29,953 | ₩30,154 | ₩29,846 | ₩30,006 | +0.18% | 3.2만 |
|---|
| 2026.02.24 | ₩29,859 | ₩29,980 | ₩29,859 | ₩29,939 | +0.27% | 10.3만 |
|---|
| 2026.02.23 | ₩29,913 | ₩30,073 | ₩29,805 | ₩29,966 | +0.18% | 2.4만 |
|---|
| 2026.02.20 | ₩30,087 | ₩30,087 | ₩29,899 | ₩29,939 | -0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩30,114 | ₩30,114 | ₩29,846 | ₩29,980 | -0.45% | 1.6만 |
|---|
| 2026.02.18 | ₩29,993 | ₩30,261 | ₩29,886 | ₩29,993 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩29,872 | ₩30,100 | ₩29,805 | ₩30,100 | +0.76% | 2.1만 |
|---|
| 2026.02.13 | ₩29,832 | ₩29,953 | ₩29,729 | ₩29,879 | +0.16% | 1.7만 |
|---|
| 2026.02.12 | ₩30,073 | ₩30,301 | ₩29,937 | ₩30,181 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩29,937 | ₩30,107 | ₩29,872 | ₩30,107 | +0.57% | 2.2만 |
|---|
| 2026.02.10 | ₩29,832 | ₩30,060 | ₩29,832 | ₩30,060 | +0.76% | 1.7만 |
|---|
| 2026.02.09 | ₩29,765 | ₩29,886 | ₩29,765 | ₩29,886 | +0.41% | 1.7만 |
|---|
| 2026.02.06 | ₩29,591 | ₩29,779 | ₩29,591 | ₩29,765 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩29,524 | ₩29,685 | ₩29,511 | ₩29,591 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩29,779 | ₩29,779 | ₩29,401 | ₩29,578 | -0.68% | 2.3만 |
|---|
| 2026.02.03 | ₩29,953 | ₩29,953 | ₩29,537 | ₩29,698 | -0.85% | 4.9만 |
|---|
| 2026.02.02 | ₩29,953 | ₩29,953 | ₩29,725 | ₩29,886 | -0.22% | 2만 |
|---|
| 2026.01.30 | ₩29,832 | ₩30,006 | ₩29,698 | ₩29,966 | +0.45% | 3만 |
|---|
| 2026.01.29 | ₩29,872 | ₩30,020 | ₩29,745 | ₩29,872 | 0.00% | 2.9만 |
|---|
| 2026.01.28 | ₩29,765 | ₩29,899 | ₩29,685 | ₩29,765 | 0.00% | 1.7만 |
|---|
| 2026.01.27 | ₩29,980 | ₩29,980 | ₩29,752 | ₩29,832 | -0.49% | 1.7만 |
|---|
| 2026.01.26 | ₩29,832 | ₩29,980 | ₩29,738 | ₩29,913 | +0.27% | 1.9만 |
|---|
| 2026.01.23 | ₩29,712 | ₩29,899 | ₩29,497 | ₩29,832 | +0.41% | 2.2만 |
|---|
| 2026.01.22 | ₩29,430 | ₩29,752 | ₩29,430 | ₩29,712 | +0.96% | 2.2만 |
|---|
| 2026.01.21 | ₩29,390 | ₩29,645 | ₩29,176 | ₩29,531 | +0.48% | 2.2만 |
|---|
| 2026.01.20 | ₩29,323 | ₩29,390 | ₩29,189 | ₩29,336 | +0.05% | 5.2만 |
|---|
| 2026.01.16 | ₩29,303 | ₩29,457 | ₩29,303 | ₩29,457 | +0.53% | 2.1만 |
|---|
| 2026.01.15 | ₩29,296 | ₩29,511 | ₩29,135 | ₩29,330 | +0.11% | 2.8만 |
|---|
| 2026.01.14 | ₩29,202 | ₩29,271 | ₩29,122 | ₩29,271 | +0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩29,095 | ₩29,216 | ₩29,044 | ₩29,176 | +0.28% | 2.9만 |
|---|
| 2026.01.12 | ₩28,867 | ₩29,149 | ₩28,698 | ₩29,135 | +0.93% | 2.6만 |
|---|
| 2026.01.09 | ₩28,653 | ₩29,086 | ₩28,646 | ₩29,017 | +1.27% | 4.3만 |
|---|
| 2026.01.08 | ₩28,599 | ₩28,773 | ₩28,599 | ₩28,773 | +0.61% | 3.6만 |
|---|
| 2026.01.07 | ₩28,706 | ₩28,800 | ₩28,558 | ₩28,706 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩28,747 | ₩28,794 | ₩28,546 | ₩28,666 | -0.28% | 2.3만 |
|---|
| 2026.01.05 | ₩28,800 | ₩29,028 | ₩28,747 | ₩28,827 | +0.09% | 3.8만 |
|---|
| 2026.01.02 | ₩28,505 | ₩28,787 | ₩28,331 | ₩28,720 | +0.75% | 3.1만 |
|---|
| 2025.12.31 | ₩28,144 | ₩28,345 | ₩28,117 | ₩28,331 | +0.67% | 6.2만 |
|---|
| 2025.12.30 | ₩28,050 | ₩28,345 | ₩28,010 | ₩28,278 | +0.81% | 3.7만 |
|---|
| 2025.12.29 | ₩28,184 | ₩28,358 | ₩28,063 | ₩28,090 | -0.33% | 3.8만 |
|---|
| 2025.12.26 | ₩28,479 | ₩28,479 | ₩28,200 | ₩28,304 | -0.61% | 1.7만 |
|---|
| 2025.12.24 | ₩28,304 | ₩28,398 | ₩28,197 | ₩28,298 | -0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩28,586 | ₩28,586 | ₩28,304 | ₩28,398 | -0.66% | 4만 |
|---|
| 2025.12.22 | ₩28,646 | ₩28,747 | ₩28,519 | ₩28,599 | -0.16% | 4.4만 |
|---|
| 2025.12.19 | ₩28,505 | ₩28,840 | ₩28,479 | ₩28,653 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩28,854 | ₩29,015 | ₩28,599 | ₩28,599 | -0.88% | 5.9만 |
|---|
| 2025.12.17 | ₩28,827 | ₩29,066 | ₩28,706 | ₩28,854 | +0.09% | 4.1만 |
|---|
| 2025.12.16 | ₩29,028 | ₩29,202 | ₩28,814 | ₩28,881 | -0.51% | 3.1만 |
|---|
| 2025.12.15 | ₩29,028 | ₩29,055 | ₩28,666 | ₩29,001 | -0.09% | 3.6만 |
|---|
| 2025.12.12 | ₩28,934 | ₩29,082 | ₩28,602 | ₩28,800 | -0.46% | 3.6만 |
|---|
| 2025.12.11 | ₩28,519 | ₩29,135 | ₩28,519 | ₩29,135 | +2.16% | 7만 |
|---|
| 2025.12.10 | ₩28,157 | ₩28,572 | ₩28,077 | ₩28,519 | +1.29% | 5.7만 |
|---|
| 2025.12.09 | ₩28,050 | ₩28,291 | ₩28,050 | ₩28,144 | +0.33% | 5.2만 |
|---|
| 2025.12.08 | ₩28,157 | ₩28,211 | ₩27,969 | ₩28,090 | -0.24% | 2.6만 |
|---|
| 2025.12.05 | ₩28,385 | ₩28,385 | ₩28,085 | ₩28,211 | -0.61% | 3.6만 |
|---|
| 2025.12.04 | ₩28,371 | ₩28,546 | ₩28,291 | ₩28,385 | +0.05% | 2.8만 |
|---|
| 2025.12.03 | ₩28,211 | ₩28,519 | ₩28,185 | ₩28,519 | +1.09% | 3.3만 |
|---|
| 2025.12.02 | ₩28,331 | ₩28,515 | ₩28,211 | ₩28,331 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩28,465 | ₩28,894 | ₩28,304 | ₩28,412 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,720 | ₩28,948 | ₩28,546 | ₩28,546 | -0.61% | 4.9만 |
|---|
| 2025.11.26 | ₩28,613 | ₩28,906 | ₩28,613 | ₩28,773 | +0.56% | 2.6만 |
|---|
| 2025.11.25 | ₩28,599 | ₩28,720 | ₩28,412 | ₩28,653 | +0.19% | 2.1만 |
|---|
| 2025.11.24 | ₩28,546 | ₩28,705 | ₩28,425 | ₩28,438 | -0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩28,438 | ₩28,653 | ₩28,345 | ₩28,452 | +0.05% | 1.8만 |
|---|
| 2025.11.20 | ₩28,747 | ₩28,921 | ₩28,378 | ₩28,438 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩28,680 | ₩28,867 | ₩28,559 | ₩28,693 | +0.05% | 2.4만 |
|---|
| 2025.11.18 | ₩28,894 | ₩29,001 | ₩28,693 | ₩28,867 | -0.09% | 2만 |
|---|
| 2025.11.17 | ₩29,269 | ₩29,283 | ₩28,627 | ₩28,760 | -1.74% | 3.2만 |
|---|
| 2025.11.14 | ₩29,216 | ₩29,350 | ₩29,041 | ₩29,162 | -0.18% | 2.5만 |
|---|
| 2025.11.13 | ₩29,939 | ₩29,953 | ₩29,537 | ₩29,564 | -1.25% | 1.9만 |
|---|
| 2025.11.12 | ₩29,765 | ₩30,039 | ₩29,745 | ₩29,939 | +0.59% | 2.2만 |
|---|
| 2025.11.11 | ₩29,725 | ₩29,899 | ₩29,718 | ₩29,872 | +0.50% | 2.7만 |
|---|
| 2025.11.10 | ₩29,497 | ₩29,738 | ₩29,417 | ₩29,725 | +0.77% | 2.3만 |
|---|
| 2025.11.07 | ₩29,658 | ₩29,658 | ₩29,383 | ₩29,484 | -0.59% | 2.5만 |
|---|
| 2025.11.06 | ₩29,444 | ₩29,631 | ₩29,441 | ₩29,604 | +0.55% | 1.9만 |
|---|
| 2025.11.05 | ₩29,511 | ₩29,642 | ₩29,403 | ₩29,604 | +0.32% | 2.5만 |
|---|
| 2025.11.04 | ₩29,484 | ₩29,571 | ₩29,256 | ₩29,377 | -0.36% | 2.2만 |
|---|
| 2025.11.03 | ₩29,591 | ₩29,712 | ₩29,397 | ₩29,645 | +0.18% | 1.6만 |
|---|
| 2025.10.31 | ₩29,779 | ₩30,060 | ₩29,403 | ₩29,578 | -0.68% | 6.5만 |
|---|
| 2025.10.30 | ₩30,120 | ₩30,120 | ₩29,712 | ₩29,846 | -0.91% | 9.9천 |
|---|
| 2025.10.29 | ₩30,073 | ₩30,221 | ₩30,047 | ₩30,087 | +0.04% | 1.4만 |
|---|
| 2025.10.28 | ₩30,060 | ₩30,234 | ₩30,060 | ₩30,234 | +0.58% | 1.8만 |
|---|
| 2025.10.27 | ₩30,167 | ₩30,181 | ₩30,114 | ₩30,181 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩30,261 | ₩30,261 | ₩29,992 | ₩30,114 | -0.49% | 1.2만 |
|---|
| 2025.10.23 | ₩29,792 | ₩30,154 | ₩29,792 | ₩30,127 | +1.12% | 2.4만 |
|---|
| 2025.10.22 | ₩29,953 | ₩30,087 | ₩29,832 | ₩29,926 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩29,966 | ₩30,288 | ₩29,966 | ₩30,100 | +0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩29,846 | ₩30,207 | ₩29,846 | ₩30,194 | +1.17% | 1.8만 |
|---|
| 2025.10.17 | ₩29,740 | ₩29,926 | ₩29,645 | ₩29,926 | +0.63% | 3.4만 |
|---|
| 2025.10.16 | ₩29,645 | ₩29,922 | ₩29,631 | ₩29,792 | +0.50% | 1.4만 |
|---|
| 2025.10.15 | ₩29,618 | ₩29,805 | ₩29,591 | ₩29,738 | +0.41% | 1.5만 |
|---|
| 2025.10.14 | ₩29,403 | ₩29,870 | ₩29,390 | ₩29,537 | +0.46% | 8.3만 |
|---|
| 2025.10.13 | ₩29,631 | ₩29,872 | ₩29,497 | ₩29,872 | +0.81% | 1.8만 |
|---|
| 2025.10.10 | ₩29,825 | ₩29,825 | ₩29,465 | ₩29,564 | -0.88% | 7.6천 |
|---|