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 | ₩24,502 | ₩24,864 | ₩24,502 | ₩24,556 | +0.22% | 1.3만 |
| 2026.10.08 | ₩24,549 | ₩24,877 | ₩24,234 | ₩24,824 | +1.12% | 3.3만 |
| 2026.10.07 | ₩24,596 | ₩24,683 | ₩24,234 | ₩24,542 | -0.22% | 3.8만 |
| 2026.10.06 | ₩25,079 | ₩25,079 | ₩24,784 | ₩24,877 | -0.80% | 2.6만 |
| 2026.10.05 | ₩24,824 | ₩25,079 | ₩24,459 | ₩24,998 | +0.70% | 3.2만 |
| 2026.10.02 | ₩24,716 | ₩25,012 | ₩24,716 | ₩24,918 | +0.81% | 3.5만 |
| 2026.10.01 | ₩23,965 | ₩24,877 | ₩23,737 | ₩24,770 | +3.36% | 6만 |
| 2026.09.30 | ₩24,462 | ₩24,730 | ₩23,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,006 |
| -1.86% |
| 10.6만 |
| 2026.09.29 | ₩24,810 | ₩24,810 | ₩24,153 | ₩24,435 | -1.51% | 3.4만 |
|---|
| 2026.09.28 | ₩24,690 | ₩25,012 | ₩24,602 | ₩24,797 | +0.43% | 4.2만 |
|---|
| 2026.09.25 | ₩24,757 | ₩24,978 | ₩24,462 | ₩24,877 | +0.49% | 2.9만 |
|---|
| 2026.09.24 | ₩25,293 | ₩25,320 | ₩24,770 | ₩24,851 | -1.75% | 2.9만 |
|---|
| 2026.09.23 | ₩25,521 | ₩25,938 | ₩24,958 | ₩25,186 | -1.31% | 2.5만 |
|---|
| 2026.09.22 | ₩25,441 | ₩25,749 | ₩25,347 | ₩25,441 | 0.00% | 1.8만 |
|---|
| 2026.09.21 | ₩25,429 | ₩25,914 | ₩25,347 | ₩25,467 | +0.15% | 2.9만 |
|---|
| 2026.09.18 | ₩25,548 | ₩25,803 | ₩25,462 | ₩25,628 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩25,964 | ₩25,964 | ₩25,461 | ₩25,776 | -0.72% | 2.3만 |
|---|
| 2026.09.16 | ₩25,642 | ₩26,039 | ₩25,494 | ₩25,843 | +0.78% | 2.7만 |
|---|
| 2026.09.15 | ₩25,615 | ₩25,704 | ₩25,280 | ₩25,655 | +0.16% | 5.6만 |
|---|
| 2026.09.14 | ₩25,481 | ₩25,803 | ₩25,160 | ₩25,682 | +0.79% | 2.2만 |
|---|
| 2026.09.11 | ₩25,481 | ₩25,883 | ₩25,348 | ₩25,682 | +0.79% | 5.4만 |
|---|
| 2026.09.10 | ₩25,722 | ₩25,816 | ₩25,154 | ₩25,266 | -1.77% | 2.8만 |
|---|
| 2026.09.09 | ₩25,910 | ₩25,923 | ₩25,628 | ₩25,669 | -0.93% | 3만 |
|---|
| 2026.09.08 | ₩26,138 | ₩26,178 | ₩25,977 | ₩26,017 | -0.46% | 2.3만 |
|---|
| 2026.09.04 | ₩26,017 | ₩26,245 | ₩25,953 | ₩26,125 | +0.41% | 3.1만 |
|---|
| 2026.09.03 | ₩26,151 | ₩26,299 | ₩26,017 | ₩26,058 | -0.36% | 1.3만 |
|---|
| 2026.09.02 | ₩25,736 | ₩26,299 | ₩25,682 | ₩26,165 | +1.67% | 4만 |
|---|
| 2026.09.01 | ₩26,125 | ₩26,286 | ₩25,695 | ₩25,843 | -1.08% | 2.2만 |
|---|
| 2026.08.31 | ₩26,004 | ₩26,286 | ₩25,628 | ₩26,125 | +0.46% | 3만 |
|---|
| 2026.08.28 | ₩26,460 | ₩26,607 | ₩25,749 | ₩26,286 | -0.66% | 3.7만 |
|---|
| 2026.08.27 | ₩26,004 | ₩26,621 | ₩25,816 | ₩26,607 | +2.32% | 7.5만 |
|---|
| 2026.08.26 | ₩25,991 | ₩26,353 | ₩25,819 | ₩26,017 | +0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩26,017 | ₩26,245 | ₩25,883 | ₩26,111 | +0.36% | 1.7만 |
|---|
| 2026.08.24 | ₩25,763 | ₩25,923 | ₩25,722 | ₩25,923 | +0.62% | 2.4만 |
|---|
| 2026.08.21 | ₩26,017 | ₩26,017 | ₩25,722 | ₩25,796 | -0.85% | 3만 |
|---|
| 2026.08.20 | ₩26,125 | ₩26,138 | ₩25,816 | ₩25,977 | -0.56% | 2.8만 |
|---|
| 2026.08.19 | ₩25,964 | ₩26,473 | ₩25,897 | ₩26,299 | +1.29% | 7.1만 |
|---|
| 2026.08.18 | ₩26,138 | ₩26,138 | ₩25,678 | ₩25,840 | -1.14% | 2.1만 |
|---|
| 2026.08.17 | ₩26,366 | ₩26,366 | ₩26,111 | ₩26,151 | -0.81% | 2만 |
|---|
| 2026.08.14 | ₩26,742 | ₩26,755 | ₩26,594 | ₩26,742 | 0.00% | 2.9만 |
|---|
| 2026.08.13 | ₩26,795 | ₩26,809 | ₩26,634 | ₩26,782 | -0.05% | 2.3만 |
|---|
| 2026.08.12 | ₩26,849 | ₩26,849 | ₩26,634 | ₩26,688 | -0.60% | 1.1만 |
|---|
| 2026.08.11 | ₩26,835 | ₩26,862 | ₩26,628 | ₩26,755 | -0.30% | 2만 |
|---|
| 2026.08.10 | ₩26,896 | ₩26,956 | ₩26,822 | ₩26,835 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩26,916 | ₩27,077 | ₩26,916 | ₩26,956 | +0.15% | 2만 |
|---|
| 2026.08.06 | ₩27,144 | ₩27,144 | ₩26,916 | ₩26,929 | -0.79% | 1.9만 |
|---|
| 2026.08.05 | ₩27,224 | ₩27,224 | ₩27,037 | ₩27,077 | -0.54% | 3.4만 |
|---|
| 2026.08.04 | ₩27,171 | ₩27,251 | ₩27,090 | ₩27,171 | 0.00% | 2.5만 |
|---|
| 2026.08.03 | ₩27,291 | ₩27,291 | ₩27,050 | ₩27,157 | -0.49% | 1.9만 |
|---|
| 2026.07.31 | ₩27,105 | ₩27,238 | ₩26,983 | ₩27,104 | -0.00% | 5.2만 |
|---|
| 2026.07.30 | ₩26,956 | ₩27,104 | ₩26,889 | ₩27,090 | +0.50% | 2.7만 |
|---|
| 2026.07.29 | ₩27,037 | ₩27,037 | ₩26,889 | ₩26,970 | -0.25% | 2.8만 |
|---|
| 2026.07.28 | ₩26,902 | ₩27,104 | ₩26,889 | ₩27,050 | +0.55% | 1.7만 |
|---|
| 2026.07.27 | ₩26,943 | ₩27,090 | ₩26,902 | ₩26,923 | -0.07% | 1.3만 |
|---|
| 2026.07.24 | ₩26,916 | ₩27,023 | ₩26,889 | ₩26,929 | +0.05% | 8.3천 |
|---|
| 2026.07.23 | ₩27,090 | ₩27,124 | ₩26,876 | ₩26,916 | -0.64% | 2.6만 |
|---|
| 2026.07.22 | ₩27,177 | ₩27,278 | ₩27,104 | ₩27,157 | -0.07% | 1.6만 |
|---|
| 2026.07.21 | ₩27,291 | ₩27,293 | ₩27,171 | ₩27,171 | -0.44% | 1.8만 |
|---|
| 2026.07.20 | ₩27,211 | ₩27,345 | ₩27,164 | ₩27,265 | +0.20% | 2.3만 |
|---|
| 2026.07.17 | ₩27,157 | ₩27,278 | ₩27,157 | ₩27,238 | +0.30% | 1.9만 |
|---|
| 2026.07.16 | ₩27,224 | ₩27,439 | ₩27,171 | ₩27,238 | +0.05% | 3.4만 |
|---|
| 2026.07.15 | ₩27,318 | ₩27,399 | ₩27,265 | ₩27,358 | +0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩27,332 | ₩27,345 | ₩27,184 | ₩27,318 | -0.05% | 1.8만 |
|---|
| 2026.07.13 | ₩27,345 | ₩27,345 | ₩27,157 | ₩27,211 | -0.49% | 2.3만 |
|---|
| 2026.07.10 | ₩27,291 | ₩27,364 | ₩27,184 | ₩27,358 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩27,358 | ₩27,493 | ₩27,291 | ₩27,345 | -0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩27,493 | ₩27,493 | ₩27,157 | ₩27,358 | -0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,653 | ₩27,653 | ₩27,466 | ₩27,533 | -0.44% | 3.3만 |
|---|
| 2026.07.06 | ₩27,573 | ₩27,680 | ₩27,560 | ₩27,653 | +0.29% | 2.3만 |
|---|
| 2026.07.02 | ₩27,600 | ₩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 | ₩27,600 | ₩29,638 | ₩27,224 | ₩27,412 | -0.68% | 26.3만 |
|---|
| 2026.06.29 | ₩27,519 | ₩27,801 | ₩27,506 | ₩27,640 | +0.44% | 4만 |
|---|
| 2026.06.26 | ₩27,707 | ₩27,895 | ₩27,506 | ₩27,519 | -0.68% | 3.8만 |
|---|
| 2026.06.25 | ₩27,855 | ₩27,989 | ₩27,707 | ₩27,801 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩27,841 | ₩27,935 | ₩27,774 | ₩27,855 | +0.05% | 3.1만 |
|---|
| 2026.06.23 | ₩27,935 | ₩27,975 | ₩27,801 | ₩27,814 | -0.43% | 3만 |
|---|
| 2026.06.22 | ₩28,136 | ₩28,203 | ₩27,868 | ₩28,002 | -0.48% | 2.6만 |
|---|
| 2026.06.18 | ₩28,311 | ₩28,311 | ₩28,123 | ₩28,230 | -0.28% | 1.4만 |
|---|
| 2026.06.17 | ₩28,230 | ₩28,311 | ₩28,109 | ₩28,311 | +0.29% | 3.3만 |
|---|
| 2026.06.16 | ₩28,069 | ₩28,230 | ₩28,069 | ₩28,230 | +0.57% | 2.5만 |
|---|
| 2026.06.15 | ₩27,989 | ₩28,109 | ₩27,982 | ₩28,069 | +0.29% | 2만 |
|---|
| 2026.06.12 | ₩27,989 | ₩28,049 | ₩27,962 | ₩28,029 | +0.14% | 1만 |
|---|
| 2026.06.11 | ₩27,935 | ₩28,109 | ₩27,935 | ₩28,042 | +0.38% | 1.8만 |
|---|
| 2026.06.10 | ₩27,908 | ₩28,109 | ₩27,855 | ₩27,975 | +0.24% | 4.6만 |
|---|
| 2026.06.09 | ₩28,123 | ₩28,123 | ₩27,855 | ₩28,029 | -0.33% | 1.9만 |
|---|
| 2026.06.08 | ₩27,962 | ₩28,069 | ₩27,895 | ₩28,069 | +0.38% | 1.9만 |
|---|
| 2026.06.05 | ₩27,989 | ₩28,016 | ₩27,841 | ₩27,962 | -0.10% | 2.5만 |
|---|
| 2026.06.04 | ₩28,069 | ₩28,270 | ₩28,042 | ₩28,056 | -0.05% | 1.3만 |
|---|
| 2026.06.03 | ₩28,244 | ₩28,351 | ₩27,955 | ₩28,042 | -0.71% | 1.9만 |
|---|
| 2026.06.02 | ₩28,217 | ₩28,277 | ₩28,163 | ₩28,190 | -0.10% | 2.5만 |
|---|
| 2026.06.01 | ₩28,284 | ₩28,464 | ₩28,177 | ₩28,297 | +0.05% | 2.2만 |
|---|
| 2026.05.29 | ₩28,579 | ₩28,579 | ₩28,217 | ₩28,217 | -1.27% | 4.3만 |
|---|
| 2026.05.28 | ₩28,485 | ₩28,619 | ₩28,378 | ₩28,492 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩28,404 | ₩28,465 | ₩28,351 | ₩28,378 | -0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩28,337 | ₩28,498 | ₩28,270 | ₩28,378 | +0.14% | 1.1만 |
|---|
| 2026.05.22 | ₩28,297 | ₩28,431 | ₩28,244 | ₩28,331 | +0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩28,351 | ₩28,425 | ₩28,150 | ₩28,364 | +0.05% | 1.7만 |
|---|
| 2026.05.20 | ₩28,378 | ₩28,525 | ₩28,257 | ₩28,512 | +0.47% | 1.6만 |
|---|
| 2026.05.19 | ₩28,391 | ₩28,458 | ₩28,257 | ₩28,257 | -0.47% | 1.7만 |
|---|
| 2026.05.18 | ₩28,431 | ₩28,592 | ₩28,431 | ₩28,525 | +0.33% | 1.3만 |
|---|
| 2026.05.15 | ₩28,700 | ₩28,753 | ₩28,472 | ₩28,485 | -0.75% | 1.1만 |
|---|
| 2026.05.14 | ₩29,231 | ₩29,236 | ₩29,142 | ₩29,236 | +0.02% | 1.2만 |
|---|
| 2026.05.13 | ₩29,223 | ₩29,263 | ₩29,142 | ₩29,162 | -0.21% | 1.4만 |
|---|
| 2026.05.12 | ₩29,196 | ₩29,276 | ₩29,142 | ₩29,223 | +0.09% | 2.6만 |
|---|
| 2026.05.11 | ₩29,249 | ₩29,370 | ₩29,182 | ₩29,276 | +0.09% | 1.9만 |
|---|
| 2026.05.08 | ₩29,263 | ₩29,424 | ₩29,129 | ₩29,249 | -0.05% | 2.1만 |
|---|
| 2026.05.07 | ₩29,236 | ₩29,295 | ₩29,121 | ₩29,129 | -0.37% | 1.3만 |
|---|
| 2026.05.06 | ₩29,249 | ₩29,330 | ₩29,142 | ₩29,263 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩29,075 | ₩29,196 | ₩28,974 | ₩29,102 | +0.09% | 1.9만 |
|---|
| 2026.05.04 | ₩29,223 | ₩29,223 | ₩28,968 | ₩29,129 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩29,236 | ₩29,239 | ₩29,048 | ₩29,115 | -0.41% | 1.4만 |
|---|
| 2026.04.30 | ₩28,839 | ₩29,209 | ₩28,839 | ₩29,129 | +1.00% | 2.7만 |
|---|
| 2026.04.29 | ₩29,169 | ₩29,169 | ₩28,901 | ₩28,981 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩29,042 | ₩29,223 | ₩28,901 | ₩29,088 | +0.16% | 2.3만 |
|---|
| 2026.04.27 | ₩28,988 | ₩29,169 | ₩28,887 | ₩29,088 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩28,740 | ₩29,169 | ₩28,740 | ₩29,048 | +1.07% | 9.9천 |
|---|
| 2026.04.23 | ₩28,807 | ₩29,035 | ₩28,726 | ₩28,995 | +0.65% | 2.3만 |
|---|
| 2026.04.22 | ₩28,928 | ₩28,981 | ₩28,713 | ₩28,941 | +0.05% | 1.6만 |
|---|
| 2026.04.21 | ₩28,968 | ₩29,021 | ₩28,673 | ₩28,726 | -0.83% | 1.8만 |
|---|
| 2026.04.20 | ₩28,847 | ₩29,035 | ₩28,834 | ₩28,874 | +0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,887 | ₩29,035 | ₩28,847 | ₩28,968 | +0.28% | 1.3만 |
|---|
| 2026.04.16 | ₩28,874 | ₩28,954 | ₩28,834 | ₩28,847 | -0.09% | 2.8만 |
|---|
| 2026.04.15 | ₩28,874 | ₩29,062 | ₩28,740 | ₩29,008 | +0.46% | 2.1만 |
|---|
| 2026.04.14 | ₩28,431 | ₩28,901 | ₩28,431 | ₩28,901 | +1.65% | 1.9만 |
|---|
| 2026.04.13 | ₩28,364 | ₩28,485 | ₩28,127 | ₩28,472 | +0.38% | 2만 |
|---|
| 2026.04.10 | ₩27,935 | ₩28,646 | ₩27,935 | ₩28,378 | +1.58% | 2.9만 |
|---|
| 2026.04.09 | ₩27,895 | ₩28,136 | ₩27,895 | ₩28,042 | +0.53% | 2.3만 |
|---|
| 2026.04.08 | ₩27,908 | ₩28,120 | ₩27,788 | ₩27,868 | -0.14% | 1.6만 |
|---|
| 2026.04.07 | ₩27,640 | ₩27,774 | ₩27,533 | ₩27,653 | +0.05% | 2.7만 |
|---|
| 2026.04.06 | ₩27,801 | ₩27,828 | ₩27,647 | ₩27,814 | +0.05% | 1.7만 |
|---|
| 2026.04.02 | ₩27,506 | ₩27,801 | ₩27,506 | ₩27,721 | +0.78% | 1.6만 |
|---|
| 2026.04.01 | ₩27,707 | ₩28,085 | ₩27,627 | ₩27,627 | -0.29% | 4.2만 |
|---|
| 2026.03.31 | ₩28,069 | ₩28,288 | ₩27,493 | ₩27,560 | -1.82% | 17.2만 |
|---|
| 2026.03.30 | ₩28,270 | ₩28,438 | ₩28,056 | ₩28,056 | -0.76% | 1.3만 |
|---|
| 2026.03.27 | ₩28,312 | ₩28,498 | ₩28,230 | ₩28,297 | -0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩28,901 | ₩28,901 | ₩28,431 | ₩28,445 | -1.58% | 2.8만 |
|---|
| 2026.03.25 | ₩28,860 | ₩28,901 | ₩28,512 | ₩28,619 | -0.84% | 1.2만 |
|---|
| 2026.03.24 | ₩28,552 | ₩28,753 | ₩28,472 | ₩28,632 | +0.28% | 1.9만 |
|---|
| 2026.03.23 | ₩28,606 | ₩28,924 | ₩28,473 | ₩28,646 | +0.14% | 2.1만 |
|---|
| 2026.03.20 | ₩29,021 | ₩29,062 | ₩28,512 | ₩28,512 | -1.76% | 1.7만 |
|---|
| 2026.03.19 | ₩28,901 | ₩29,062 | ₩28,753 | ₩29,035 | +0.46% | 2.5만 |
|---|
| 2026.03.18 | ₩29,169 | ₩29,169 | ₩28,834 | ₩28,941 | -0.78% | 2만 |
|---|
| 2026.03.17 | ₩29,062 | ₩29,169 | ₩28,968 | ₩29,075 | +0.05% | 8.2천 |
|---|
| 2026.03.16 | ₩29,035 | ₩29,236 | ₩28,954 | ₩29,021 | -0.05% | 1.6만 |
|---|
| 2026.03.13 | ₩29,075 | ₩29,263 | ₩28,928 | ₩28,941 | -0.46% | 2.3만 |
|---|
| 2026.03.12 | ₩29,156 | ₩29,282 | ₩29,075 | ₩29,075 | -0.28% | 2.3만 |
|---|
| 2026.03.11 | ₩29,410 | ₩29,424 | ₩29,176 | ₩29,263 | -0.50% | 2.1만 |
|---|
| 2026.03.10 | ₩29,504 | ₩29,504 | ₩29,249 | ₩29,276 | -0.77% | 2.4만 |
|---|
| 2026.03.09 | ₩29,182 | ₩29,598 | ₩29,182 | ₩29,316 | +0.46% | 2.4만 |
|---|
| 2026.03.06 | ₩29,598 | ₩29,880 | ₩29,518 | ₩29,518 | -0.27% | 1.4만 |
|---|
| 2026.03.05 | ₩29,786 | ₩29,947 | ₩29,679 | ₩29,739 | -0.16% | 1.3만 |
|---|
| 2026.03.04 | ₩29,813 | ₩29,947 | ₩29,813 | ₩29,893 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩29,987 | ₩29,987 | ₩29,638 | ₩29,893 | -0.31% | 2만 |
|---|
| 2026.03.02 | ₩29,866 | ₩30,081 | ₩29,420 | ₩30,000 | +0.45% | 5.4만 |
|---|
| 2026.02.27 | ₩29,974 | ₩30,011 | ₩29,719 | ₩29,813 | -0.54% | 12.6만 |
|---|
| 2026.02.26 | ₩30,081 | ₩30,108 | ₩29,920 | ₩30,014 | -0.22% | 1.5만 |
|---|
| 2026.02.25 | ₩29,974 | ₩30,175 | ₩29,866 | ₩30,027 | +0.18% | 3.2만 |
|---|
| 2026.02.24 | ₩29,880 | ₩30,000 | ₩29,880 | ₩29,960 | +0.27% | 10.3만 |
|---|
| 2026.02.23 | ₩29,933 | ₩30,094 | ₩29,826 | ₩29,987 | +0.18% | 2.4만 |
|---|
| 2026.02.20 | ₩30,108 | ₩30,108 | ₩29,920 | ₩29,960 | -0.49% | 1.1만 |
|---|
| 2026.02.19 | ₩30,135 | ₩30,135 | ₩29,866 | ₩30,000 | -0.45% | 1.6만 |
|---|
| 2026.02.18 | ₩30,014 | ₩30,282 | ₩29,907 | ₩30,014 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩29,893 | ₩30,121 | ₩29,826 | ₩30,121 | +0.76% | 2.1만 |
|---|
| 2026.02.13 | ₩29,853 | ₩29,974 | ₩29,750 | ₩29,900 | +0.16% | 1.7만 |
|---|
| 2026.02.12 | ₩30,094 | ₩30,322 | ₩29,957 | ₩30,202 | +0.36% | 3.2만 |
|---|
| 2026.02.11 | ₩29,957 | ₩30,128 | ₩29,893 | ₩30,128 | +0.57% | 2.2만 |
|---|
| 2026.02.10 | ₩29,853 | ₩30,081 | ₩29,853 | ₩30,081 | +0.76% | 1.7만 |
|---|
| 2026.02.09 | ₩29,786 | ₩29,907 | ₩29,786 | ₩29,907 | +0.41% | 1.7만 |
|---|
| 2026.02.06 | ₩29,611 | ₩29,799 | ₩29,611 | ₩29,786 | +0.59% | 2.1만 |
|---|
| 2026.02.05 | ₩29,544 | ₩29,705 | ₩29,531 | ₩29,611 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩29,799 | ₩29,799 | ₩29,421 | ₩29,598 | -0.68% | 2.3만 |
|---|
| 2026.02.03 | ₩29,974 | ₩29,974 | ₩29,558 | ₩29,719 | -0.85% | 4.9만 |
|---|
| 2026.02.02 | ₩29,974 | ₩29,974 | ₩29,746 | ₩29,907 | -0.22% | 2만 |
|---|
| 2026.01.30 | ₩29,853 | ₩30,027 | ₩29,719 | ₩29,987 | +0.45% | 3만 |
|---|
| 2026.01.29 | ₩29,893 | ₩30,041 | ₩29,766 | ₩29,893 | 0.00% | 2.9만 |
|---|
| 2026.01.28 | ₩29,786 | ₩29,920 | ₩29,705 | ₩29,786 | 0.00% | 1.7만 |
|---|
| 2026.01.27 | ₩30,000 | ₩30,000 | ₩29,772 | ₩29,853 | -0.49% | 1.7만 |
|---|
| 2026.01.26 | ₩29,853 | ₩30,000 | ₩29,759 | ₩29,933 | +0.27% | 1.9만 |
|---|
| 2026.01.23 | ₩29,732 | ₩29,920 | ₩29,518 | ₩29,853 | +0.41% | 2.2만 |
|---|
| 2026.01.22 | ₩29,451 | ₩29,772 | ₩29,451 | ₩29,732 | +0.96% | 2.2만 |
|---|
| 2026.01.21 | ₩29,410 | ₩29,665 | ₩29,196 | ₩29,551 | +0.48% | 2.2만 |
|---|
| 2026.01.20 | ₩29,343 | ₩29,410 | ₩29,209 | ₩29,357 | +0.05% | 5.2만 |
|---|
| 2026.01.16 | ₩29,323 | ₩29,477 | ₩29,323 | ₩29,477 | +0.53% | 2.1만 |
|---|
| 2026.01.15 | ₩29,316 | ₩29,531 | ₩29,156 | ₩29,350 | +0.11% | 2.8만 |
|---|
| 2026.01.14 | ₩29,223 | ₩29,291 | ₩29,142 | ₩29,291 | +0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩29,115 | ₩29,236 | ₩29,064 | ₩29,196 | +0.28% | 2.9만 |
|---|
| 2026.01.12 | ₩28,887 | ₩29,169 | ₩28,718 | ₩29,156 | +0.93% | 2.6만 |
|---|
| 2026.01.09 | ₩28,673 | ₩29,106 | ₩28,666 | ₩29,037 | +1.27% | 4.3만 |
|---|
| 2026.01.08 | ₩28,619 | ₩28,793 | ₩28,619 | ₩28,793 | +0.61% | 3.6만 |
|---|
| 2026.01.07 | ₩28,726 | ₩28,820 | ₩28,577 | ₩28,726 | 0.00% | 1만 |
|---|
| 2026.01.06 | ₩28,767 | ₩28,814 | ₩28,565 | ₩28,686 | -0.28% | 2.3만 |
|---|
| 2026.01.05 | ₩28,820 | ₩29,048 | ₩28,767 | ₩28,847 | +0.09% | 3.8만 |
|---|
| 2026.01.02 | ₩28,525 | ₩28,807 | ₩28,351 | ₩28,740 | +0.75% | 3.1만 |
|---|
| 2025.12.31 | ₩28,163 | ₩28,364 | ₩28,136 | ₩28,351 | +0.67% | 6.2만 |
|---|
| 2025.12.30 | ₩28,069 | ₩28,364 | ₩28,029 | ₩28,297 | +0.81% | 3.7만 |
|---|
| 2025.12.29 | ₩28,203 | ₩28,378 | ₩28,083 | ₩28,109 | -0.33% | 3.8만 |
|---|
| 2025.12.26 | ₩28,498 | ₩28,498 | ₩28,219 | ₩28,324 | -0.61% | 1.7만 |
|---|
| 2025.12.24 | ₩28,324 | ₩28,418 | ₩28,217 | ₩28,317 | -0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩28,606 | ₩28,606 | ₩28,324 | ₩28,418 | -0.66% | 4만 |
|---|
| 2025.12.22 | ₩28,666 | ₩28,767 | ₩28,539 | ₩28,619 | -0.16% | 4.4만 |
|---|
| 2025.12.19 | ₩28,525 | ₩28,860 | ₩28,498 | ₩28,673 | +0.52% | 2.8만 |
|---|
| 2025.12.18 | ₩28,874 | ₩29,035 | ₩28,619 | ₩28,619 | -0.88% | 5.9만 |
|---|
| 2025.12.17 | ₩28,847 | ₩29,086 | ₩28,726 | ₩28,874 | +0.09% | 4.1만 |
|---|
| 2025.12.16 | ₩29,048 | ₩29,223 | ₩28,834 | ₩28,901 | -0.51% | 3.1만 |
|---|
| 2025.12.15 | ₩29,048 | ₩29,075 | ₩28,686 | ₩29,021 | -0.09% | 3.6만 |
|---|
| 2025.12.12 | ₩28,954 | ₩29,102 | ₩28,622 | ₩28,820 | -0.46% | 3.6만 |
|---|
| 2025.12.11 | ₩28,539 | ₩29,156 | ₩28,539 | ₩29,156 | +2.16% | 7만 |
|---|
| 2025.12.10 | ₩28,177 | ₩28,592 | ₩28,096 | ₩28,539 | +1.29% | 5.7만 |
|---|
| 2025.12.09 | ₩28,069 | ₩28,311 | ₩28,069 | ₩28,163 | +0.33% | 5.2만 |
|---|
| 2025.12.08 | ₩28,177 | ₩28,230 | ₩27,989 | ₩28,109 | -0.24% | 2.6만 |
|---|
| 2025.12.05 | ₩28,404 | ₩28,404 | ₩28,104 | ₩28,230 | -0.61% | 3.6만 |
|---|
| 2025.12.04 | ₩28,391 | ₩28,565 | ₩28,311 | ₩28,404 | +0.05% | 2.8만 |
|---|
| 2025.12.03 | ₩28,230 | ₩28,539 | ₩28,205 | ₩28,539 | +1.09% | 3.3만 |
|---|
| 2025.12.02 | ₩28,351 | ₩28,535 | ₩28,230 | ₩28,351 | 0.00% | 3.8만 |
|---|
| 2025.12.01 | ₩28,485 | ₩28,914 | ₩28,324 | ₩28,431 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,740 | ₩28,968 | ₩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 | ₩28,619 | ₩28,740 | ₩28,431 | ₩28,673 | +0.19% | 2.1만 |
|---|
| 2025.11.24 | ₩28,565 | ₩28,725 | ₩28,445 | ₩28,458 | -0.38% | 2.1만 |
|---|
| 2025.11.21 | ₩28,458 | ₩28,673 | ₩28,364 | ₩28,472 | +0.05% | 1.8만 |
|---|
| 2025.11.20 | ₩28,767 | ₩28,941 | ₩28,398 | ₩28,458 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩28,700 | ₩28,887 | ₩28,579 | ₩28,713 | +0.05% | 2.4만 |
|---|
| 2025.11.18 | ₩28,914 | ₩29,021 | ₩28,713 | ₩28,887 | -0.09% | 2만 |
|---|
| 2025.11.17 | ₩29,290 | ₩29,303 | ₩28,647 | ₩28,780 | -1.74% | 3.2만 |
|---|
| 2025.11.14 | ₩29,236 | ₩29,370 | ₩29,062 | ₩29,182 | -0.18% | 2.5만 |
|---|
| 2025.11.13 | ₩29,960 | ₩29,974 | ₩29,558 | ₩29,585 | -1.25% | 1.9만 |
|---|
| 2025.11.12 | ₩29,786 | ₩30,059 | ₩29,766 | ₩29,960 | +0.59% | 2.2만 |
|---|
| 2025.11.11 | ₩29,746 | ₩29,920 | ₩29,739 | ₩29,893 | +0.50% | 2.7만 |
|---|
| 2025.11.10 | ₩29,518 | ₩29,759 | ₩29,437 | ₩29,746 | +0.77% | 2.3만 |
|---|
| 2025.11.07 | ₩29,679 | ₩29,679 | ₩29,404 | ₩29,504 | -0.59% | 2.5만 |
|---|
| 2025.11.06 | ₩29,464 | ₩29,652 | ₩29,461 | ₩29,625 | +0.55% | 1.9만 |
|---|
| 2025.11.05 | ₩29,531 | ₩29,662 | ₩29,424 | ₩29,625 | +0.32% | 2.5만 |
|---|
| 2025.11.04 | ₩29,504 | ₩29,591 | ₩29,276 | ₩29,397 | -0.36% | 2.2만 |
|---|
| 2025.11.03 | ₩29,611 | ₩29,732 | ₩29,417 | ₩29,665 | +0.18% | 1.6만 |
|---|
| 2025.10.31 | ₩29,799 | ₩30,081 | ₩29,424 | ₩29,598 | -0.68% | 6.5만 |
|---|
| 2025.10.30 | ₩30,141 | ₩30,141 | ₩29,732 | ₩29,866 | -0.91% | 9.9천 |
|---|
| 2025.10.29 | ₩30,094 | ₩30,242 | ₩30,067 | ₩30,108 | +0.04% | 1.4만 |
|---|
| 2025.10.28 | ₩30,081 | ₩30,255 | ₩30,081 | ₩30,255 | +0.58% | 1.8만 |
|---|
| 2025.10.27 | ₩30,188 | ₩30,202 | ₩30,135 | ₩30,202 | +0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩30,282 | ₩30,282 | ₩30,012 | ₩30,135 | -0.49% | 1.2만 |
|---|
| 2025.10.23 | ₩29,813 | ₩30,175 | ₩29,813 | ₩30,148 | +1.12% | 2.4만 |
|---|
| 2025.10.22 | ₩29,974 | ₩30,108 | ₩29,853 | ₩29,947 | -0.09% | 1.5만 |
|---|
| 2025.10.21 | ₩29,987 | ₩30,309 | ₩29,987 | ₩30,121 | +0.45% | 1.5만 |
|---|
| 2025.10.20 | ₩29,866 | ₩30,228 | ₩29,866 | ₩30,215 | +1.17% | 1.8만 |
|---|
| 2025.10.17 | ₩29,760 | ₩29,947 | ₩29,665 | ₩29,947 | +0.63% | 3.4만 |
|---|
| 2025.10.16 | ₩29,665 | ₩29,943 | ₩29,652 | ₩29,813 | +0.50% | 1.4만 |
|---|
| 2025.10.15 | ₩29,638 | ₩29,826 | ₩29,611 | ₩29,759 | +0.41% | 1.5만 |
|---|
| 2025.10.14 | ₩29,424 | ₩29,890 | ₩29,410 | ₩29,558 | +0.46% | 8.3만 |
|---|
| 2025.10.13 | ₩29,652 | ₩29,893 | ₩29,518 | ₩29,893 | +0.81% | 1.8만 |
|---|
| 2025.10.10 | ₩29,846 | ₩29,846 | ₩29,485 | ₩29,585 | -0.88% | 7.6천 |
|---|