시장 데이터를 불러오는 중
Duke Energy Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock · DUK-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,196 | ₩29,357 | ₩28,871 | ₩29,156 | -0.14% | 13.8만 |
| 2026.10.08 | ₩28,646 | ₩29,316 | ₩28,324 | ₩29,062 | +1.45% | 17.8만 |
| 2026.10.07 | ₩28,834 | ₩29,089 | ₩28,512 | ₩28,700 | -0.47% | 22.4만 |
| 2026.10.06 | ₩29,236 | ₩29,464 | ₩29,035 | ₩29,075 | -0.55% | 11.2만 |
| 2026.10.05 | ₩29,142 | ₩29,389 | ₩28,860 | ₩29,062 | -0.28% | 16만 |
| 2026.10.02 | ₩29,437 | ₩29,745 | ₩29,062 | ₩29,236 | -0.68% | 10.2만 |
| 2026.10.01 | ₩28,619 | ₩29,491 | ₩28,418 | ₩29,209 | +2.06% | 24.4만 |
| 2026.09.30 | ₩29,370 | ₩29,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,431 |
| ₩28,686 |
| -2.33% |
| 36.7만 |
| 2026.09.29 | ₩29,598 | ₩29,732 | ₩29,169 | ₩29,249 | -1.18% | 14만 |
|---|
| 2026.09.28 | ₩29,652 | ₩29,772 | ₩29,477 | ₩29,638 | -0.05% | 11.6만 |
|---|
| 2026.09.25 | ₩29,410 | ₩30,054 | ₩29,385 | ₩29,839 | +1.46% | 14.5만 |
|---|
| 2026.09.24 | ₩29,504 | ₩29,939 | ₩29,357 | ₩29,491 | -0.05% | 13.1만 |
|---|
| 2026.09.23 | ₩29,705 | ₩29,826 | ₩29,303 | ₩29,625 | -0.27% | 31.8만 |
|---|
| 2026.09.22 | ₩30,309 | ₩30,536 | ₩29,799 | ₩29,866 | -1.46% | 17.2만 |
|---|
| 2026.09.21 | ₩30,389 | ₩30,711 | ₩30,228 | ₩30,363 | -0.09% | 14.1만 |
|---|
| 2026.09.18 | ₩30,416 | ₩30,671 | ₩30,242 | ₩30,322 | -0.31% | 15.9만 |
|---|
| 2026.09.17 | ₩30,818 | ₩30,926 | ₩30,604 | ₩30,671 | -0.48% | 10.5만 |
|---|
| 2026.09.16 | ₩30,671 | ₩30,845 | ₩30,524 | ₩30,604 | -0.22% | 13.8만 |
|---|
| 2026.09.15 | ₩30,886 | ₩31,020 | ₩30,309 | ₩30,483 | -1.30% | 32만 |
|---|
| 2026.09.14 | ₩30,859 | ₩31,181 | ₩30,845 | ₩30,886 | +0.09% | 12.1만 |
|---|
| 2026.09.11 | ₩30,926 | ₩31,181 | ₩30,926 | ₩31,100 | +0.56% | 9만 |
|---|
| 2026.09.10 | ₩30,899 | ₩30,926 | ₩30,738 | ₩30,818 | -0.26% | 10.6만 |
|---|
| 2026.09.09 | ₩31,435 | ₩31,502 | ₩30,919 | ₩30,926 | -1.62% | 19.9만 |
|---|
| 2026.09.08 | ₩31,637 | ₩31,784 | ₩31,395 | ₩31,395 | -0.76% | 5.8만 |
|---|
| 2026.09.04 | ₩31,744 | ₩31,932 | ₩31,462 | ₩31,556 | -0.59% | 6.9만 |
|---|
| 2026.09.03 | ₩31,851 | ₩31,891 | ₩31,650 | ₩31,663 | -0.59% | 8만 |
|---|
| 2026.09.02 | ₩31,905 | ₩31,999 | ₩31,529 | ₩31,690 | -0.67% | 10.8만 |
|---|
| 2026.09.01 | ₩31,891 | ₩32,173 | ₩31,757 | ₩31,824 | -0.21% | 10.9만 |
|---|
| 2026.08.31 | ₩32,039 | ₩32,130 | ₩31,918 | ₩31,958 | -0.25% | 18.6만 |
|---|
| 2026.08.28 | ₩32,200 | ₩32,311 | ₩32,039 | ₩32,039 | -0.50% | 8만 |
|---|
| 2026.08.27 | ₩32,227 | ₩32,280 | ₩32,146 | ₩32,253 | +0.08% | 5.9만 |
|---|
| 2026.08.26 | ₩32,267 | ₩32,360 | ₩32,186 | ₩32,200 | -0.21% | 6.4만 |
|---|
| 2026.08.25 | ₩32,361 | ₩32,453 | ₩32,267 | ₩32,401 | +0.12% | 7만 |
|---|
| 2026.08.24 | ₩32,361 | ₩32,361 | ₩32,213 | ₩32,307 | -0.17% | 8.9만 |
|---|
| 2026.08.21 | ₩32,253 | ₩32,354 | ₩32,139 | ₩32,200 | -0.17% | 5.8만 |
|---|
| 2026.08.20 | ₩32,347 | ₩32,347 | ₩32,174 | ₩32,280 | -0.21% | 7.2만 |
|---|
| 2026.08.19 | ₩32,334 | ₩32,388 | ₩32,146 | ₩32,361 | +0.08% | 8.2만 |
|---|
| 2026.08.18 | ₩32,334 | ₩32,441 | ₩32,119 | ₩32,119 | -0.66% | 12.9만 |
|---|
| 2026.08.17 | ₩32,508 | ₩32,562 | ₩32,334 | ₩32,341 | -0.52% | 10.1만 |
|---|
| 2026.08.14 | ₩32,548 | ₩32,589 | ₩32,468 | ₩32,481 | -0.21% | 8.3만 |
|---|
| 2026.08.13 | ₩32,937 | ₩33,045 | ₩32,904 | ₩33,031 | +0.29% | 6.2만 |
|---|
| 2026.08.12 | ₩32,830 | ₩32,924 | ₩32,749 | ₩32,870 | +0.12% | 5.6만 |
|---|
| 2026.08.11 | ₩32,776 | ₩32,877 | ₩32,763 | ₩32,776 | 0.00% | 5.6만 |
|---|
| 2026.08.10 | ₩32,884 | ₩32,981 | ₩32,763 | ₩32,776 | -0.33% | 4.8만 |
|---|
| 2026.08.07 | ₩32,937 | ₩32,991 | ₩32,884 | ₩32,884 | -0.16% | 6.7만 |
|---|
| 2026.08.06 | ₩32,924 | ₩32,978 | ₩32,783 | ₩32,857 | -0.20% | 9.6만 |
|---|
| 2026.08.05 | ₩33,031 | ₩33,165 | ₩32,951 | ₩32,951 | -0.24% | 5.3만 |
|---|
| 2026.08.04 | ₩33,004 | ₩33,112 | ₩32,991 | ₩33,018 | +0.04% | 7.3만 |
|---|
| 2026.08.03 | ₩32,937 | ₩32,991 | ₩32,857 | ₩32,951 | +0.04% | 5만 |
|---|
| 2026.07.31 | ₩32,830 | ₩32,924 | ₩32,709 | ₩32,830 | 0.00% | 9.1만 |
|---|
| 2026.07.30 | ₩32,790 | ₩32,815 | ₩32,683 | ₩32,756 | -0.10% | 4.2만 |
|---|
| 2026.07.29 | ₩32,803 | ₩32,857 | ₩32,642 | ₩32,736 | -0.20% | 5.4만 |
|---|
| 2026.07.28 | ₩32,656 | ₩32,906 | ₩32,656 | ₩32,803 | +0.45% | 4만 |
|---|
| 2026.07.27 | ₩32,750 | ₩32,790 | ₩32,656 | ₩32,750 | 0.00% | 6.5만 |
|---|
| 2026.07.24 | ₩32,790 | ₩32,857 | ₩32,669 | ₩32,669 | -0.37% | 7.5만 |
|---|
| 2026.07.23 | ₩32,897 | ₩32,911 | ₩32,776 | ₩32,776 | -0.37% | 5.1만 |
|---|
| 2026.07.22 | ₩32,978 | ₩33,058 | ₩32,964 | ₩32,978 | 0.00% | 4.3만 |
|---|
| 2026.07.21 | ₩33,058 | ₩33,192 | ₩33,009 | ₩33,058 | 0.00% | 4.1만 |
|---|
| 2026.07.20 | ₩33,139 | ₩33,206 | ₩33,089 | ₩33,112 | -0.08% | 3.9만 |
|---|
| 2026.07.17 | ₩32,951 | ₩33,179 | ₩32,951 | ₩33,165 | +0.65% | 11.9만 |
|---|
| 2026.07.16 | ₩32,991 | ₩33,045 | ₩32,937 | ₩33,018 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩32,924 | ₩33,031 | ₩32,895 | ₩33,004 | +0.24% | 3만 |
|---|
| 2026.07.14 | ₩32,951 | ₩32,991 | ₩32,870 | ₩32,911 | -0.12% | 6.2만 |
|---|
| 2026.07.13 | ₩32,870 | ₩33,004 | ₩32,763 | ₩32,884 | +0.04% | 5.8만 |
|---|
| 2026.07.10 | ₩33,004 | ₩33,058 | ₩32,897 | ₩32,951 | -0.16% | 3.9만 |
|---|
| 2026.07.09 | ₩32,951 | ₩33,058 | ₩32,937 | ₩33,025 | +0.22% | 6.4만 |
|---|
| 2026.07.08 | ₩33,098 | ₩33,118 | ₩32,911 | ₩32,951 | -0.45% | 5.4만 |
|---|
| 2026.07.07 | ₩33,219 | ₩33,259 | ₩33,072 | ₩33,098 | -0.36% | 4.6만 |
|---|
| 2026.07.06 | ₩33,192 | ₩33,313 | ₩33,165 | ₩33,259 | +0.20% | 3.4만 |
|---|
| 2026.07.02 | ₩33,098 | ₩33,232 | ₩33,058 | ₩33,165 | +0.20% | 4.8만 |
|---|
| 2026.07.01 | ₩32,951 | ₩33,098 | ₩32,937 | ₩33,072 | +0.37% | 8.5만 |
|---|
| 2026.06.30 | ₩32,964 | ₩33,058 | ₩32,817 | ₩32,937 | -0.08% | 104.2만 |
|---|
| 2026.06.29 | ₩32,844 | ₩33,085 | ₩32,736 | ₩32,991 | +0.45% | 9.7만 |
|---|
| 2026.06.26 | ₩32,750 | ₩32,844 | ₩32,656 | ₩32,790 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩33,072 | ₩33,072 | ₩32,790 | ₩32,790 | -0.85% | 6.2만 |
|---|
| 2026.06.24 | ₩33,152 | ₩33,206 | ₩32,924 | ₩32,964 | -0.57% | 9.9만 |
|---|
| 2026.06.23 | ₩32,991 | ₩33,165 | ₩32,937 | ₩33,045 | +0.16% | 7만 |
|---|
| 2026.06.22 | ₩33,259 | ₩33,322 | ₩33,004 | ₩33,004 | -0.77% | 7.7만 |
|---|
| 2026.06.18 | ₩33,313 | ₩33,340 | ₩33,206 | ₩33,286 | -0.08% | 4.8만 |
|---|
| 2026.06.17 | ₩33,300 | ₩33,340 | ₩33,226 | ₩33,259 | -0.12% | 4.7만 |
|---|
| 2026.06.16 | ₩33,300 | ₩33,353 | ₩33,195 | ₩33,266 | -0.10% | 6.7만 |
|---|
| 2026.06.15 | ₩33,139 | ₩33,340 | ₩33,139 | ₩33,206 | +0.20% | 5.6만 |
|---|
| 2026.06.12 | ₩33,139 | ₩33,152 | ₩33,058 | ₩33,085 | -0.16% | 5.7만 |
|---|
| 2026.06.11 | ₩33,018 | ₩33,092 | ₩32,964 | ₩33,092 | +0.22% | 4.8만 |
|---|
| 2026.06.10 | ₩33,001 | ₩33,152 | ₩32,937 | ₩32,937 | -0.19% | 4.5만 |
|---|
| 2026.06.09 | ₩33,085 | ₩33,125 | ₩32,930 | ₩32,991 | -0.28% | 4.7만 |
|---|
| 2026.06.08 | ₩33,058 | ₩33,152 | ₩32,964 | ₩33,031 | -0.08% | 4.1만 |
|---|
| 2026.06.05 | ₩33,045 | ₩33,106 | ₩32,991 | ₩33,058 | +0.04% | 4.4만 |
|---|
| 2026.06.04 | ₩33,004 | ₩33,192 | ₩33,004 | ₩33,085 | +0.24% | 5.4만 |
|---|
| 2026.06.03 | ₩33,206 | ₩33,246 | ₩32,964 | ₩33,004 | -0.61% | 10.5만 |
|---|
| 2026.06.02 | ₩33,286 | ₩33,380 | ₩33,139 | ₩33,232 | -0.16% | 6.9만 |
|---|
| 2026.06.01 | ₩33,139 | ₩33,367 | ₩33,139 | ₩33,273 | +0.40% | 7.1만 |
|---|
| 2026.05.29 | ₩33,340 | ₩33,670 | ₩33,139 | ₩33,139 | -0.60% | 11.5만 |
|---|
| 2026.05.28 | ₩33,259 | ₩33,393 | ₩33,232 | ₩33,380 | +0.36% | 2.9만 |
|---|
| 2026.05.27 | ₩33,165 | ₩33,286 | ₩33,152 | ₩33,232 | +0.20% | 4.1만 |
|---|
| 2026.05.26 | ₩33,192 | ₩33,232 | ₩33,072 | ₩33,152 | -0.12% | 5.6만 |
|---|
| 2026.05.22 | ₩32,991 | ₩33,112 | ₩32,991 | ₩33,085 | +0.28% | 5.9만 |
|---|
| 2026.05.21 | ₩33,125 | ₩33,125 | ₩32,870 | ₩33,018 | -0.32% | 8.6만 |
|---|
| 2026.05.20 | ₩32,897 | ₩33,139 | ₩32,870 | ₩33,112 | +0.65% | 8.8만 |
|---|
| 2026.05.19 | ₩32,991 | ₩33,018 | ₩32,857 | ₩32,897 | -0.28% | 5.5만 |
|---|
| 2026.05.18 | ₩33,179 | ₩33,179 | ₩33,031 | ₩33,085 | -0.28% | 6.2만 |
|---|
| 2026.05.15 | ₩33,192 | ₩33,206 | ₩33,058 | ₩33,072 | -0.36% | 6.7만 |
|---|
| 2026.05.14 | ₩33,823 | ₩33,823 | ₩33,702 | ₩33,755 | -0.20% | 3.3만 |
|---|
| 2026.05.13 | ₩33,796 | ₩33,796 | ₩33,675 | ₩33,755 | -0.12% | 7만 |
|---|
| 2026.05.12 | ₩33,836 | ₩33,836 | ₩33,688 | ₩33,796 | -0.12% | 6.6만 |
|---|
| 2026.05.11 | ₩33,796 | ₩33,836 | ₩33,755 | ₩33,836 | +0.12% | 6.8만 |
|---|
| 2026.05.08 | ₩33,715 | ₩33,796 | ₩33,608 | ₩33,755 | +0.12% | 6.2만 |
|---|
| 2026.05.07 | ₩33,621 | ₩33,729 | ₩33,528 | ₩33,641 | +0.06% | 6만 |
|---|
| 2026.05.06 | ₩33,541 | ₩33,648 | ₩33,501 | ₩33,554 | +0.04% | 6.3만 |
|---|
| 2026.05.05 | ₩33,514 | ₩33,554 | ₩33,501 | ₩33,501 | -0.04% | 6.1만 |
|---|
| 2026.05.04 | ₩33,528 | ₩33,554 | ₩33,420 | ₩33,474 | -0.16% | 6.1만 |
|---|
| 2026.05.01 | ₩33,541 | ₩33,648 | ₩33,447 | ₩33,460 | -0.24% | 8.2만 |
|---|
| 2026.04.30 | ₩33,407 | ₩33,554 | ₩33,367 | ₩33,528 | +0.36% | 6.1만 |
|---|
| 2026.04.29 | ₩33,474 | ₩33,474 | ₩33,326 | ₩33,329 | -0.43% | 4.1만 |
|---|
| 2026.04.28 | ₩33,487 | ₩33,510 | ₩33,393 | ₩33,420 | -0.20% | 8만 |
|---|
| 2026.04.27 | ₩33,487 | ₩33,514 | ₩33,447 | ₩33,460 | -0.08% | 3.9만 |
|---|
| 2026.04.24 | ₩33,447 | ₩33,501 | ₩33,393 | ₩33,487 | +0.12% | 6.8만 |
|---|
| 2026.04.23 | ₩33,487 | ₩33,528 | ₩33,286 | ₩33,487 | 0.00% | 9.3만 |
|---|
| 2026.04.22 | ₩33,514 | ₩33,525 | ₩33,353 | ₩33,487 | -0.08% | 8.1만 |
|---|
| 2026.04.21 | ₩33,528 | ₩33,528 | ₩33,340 | ₩33,420 | -0.32% | 5.8만 |
|---|
| 2026.04.20 | ₩33,514 | ₩33,541 | ₩33,407 | ₩33,514 | 0.00% | 4.4만 |
|---|
| 2026.04.17 | ₩33,474 | ₩33,541 | ₩33,393 | ₩33,514 | +0.12% | 4.2만 |
|---|
| 2026.04.16 | ₩33,460 | ₩33,514 | ₩33,300 | ₩33,313 | -0.44% | 5.9만 |
|---|
| 2026.04.15 | ₩33,393 | ₩33,514 | ₩33,367 | ₩33,367 | -0.08% | 4.3만 |
|---|
| 2026.04.14 | ₩33,340 | ₩33,474 | ₩33,306 | ₩33,326 | -0.04% | 4.1만 |
|---|
| 2026.04.13 | ₩33,273 | ₩33,313 | ₩33,206 | ₩33,206 | -0.20% | 3.2만 |
|---|
| 2026.04.10 | ₩33,326 | ₩33,352 | ₩33,152 | ₩33,232 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩33,326 | ₩33,326 | ₩33,156 | ₩33,300 | -0.08% | 3.5만 |
|---|
| 2026.04.08 | ₩33,232 | ₩33,326 | ₩32,924 | ₩33,259 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩32,951 | ₩33,098 | ₩32,897 | ₩32,991 | +0.12% | 5.5만 |
|---|
| 2026.04.06 | ₩32,776 | ₩33,139 | ₩32,776 | ₩33,004 | +0.70% | 6.5만 |
|---|
| 2026.04.02 | ₩32,548 | ₩32,830 | ₩32,548 | ₩32,817 | +0.82% | 6.3만 |
|---|
| 2026.04.01 | ₩32,683 | ₩32,830 | ₩32,642 | ₩32,696 | +0.04% | 11.7만 |
|---|
| 2026.03.31 | ₩32,884 | ₩32,951 | ₩32,535 | ₩32,589 | -0.90% | 49.3만 |
|---|
| 2026.03.30 | ₩32,964 | ₩32,976 | ₩32,763 | ₩32,776 | -0.57% | 8.6만 |
|---|
| 2026.03.27 | ₩32,978 | ₩33,031 | ₩32,736 | ₩32,790 | -0.57% | 12.4만 |
|---|
| 2026.03.26 | ₩33,300 | ₩33,434 | ₩32,964 | ₩32,991 | -0.93% | 10만 |
|---|
| 2026.03.25 | ₩33,393 | ₩33,487 | ₩33,286 | ₩33,326 | -0.20% | 4.9만 |
|---|
| 2026.03.24 | ₩33,259 | ₩33,393 | ₩33,165 | ₩33,219 | -0.12% | 6.4만 |
|---|
| 2026.03.23 | ₩33,340 | ₩33,420 | ₩33,259 | ₩33,326 | -0.04% | 7.4만 |
|---|
| 2026.03.20 | ₩33,407 | ₩33,474 | ₩33,025 | ₩33,165 | -0.72% | 12.9만 |
|---|
| 2026.03.19 | ₩33,434 | ₩33,501 | ₩33,286 | ₩33,487 | +0.16% | 8.9만 |
|---|
| 2026.03.18 | ₩33,568 | ₩33,581 | ₩33,434 | ₩33,447 | -0.36% | 5.5만 |
|---|
| 2026.03.17 | ₩33,581 | ₩33,621 | ₩33,528 | ₩33,541 | -0.12% | 4.7만 |
|---|
| 2026.03.16 | ₩33,574 | ₩33,621 | ₩33,514 | ₩33,528 | -0.14% | 8만 |
|---|
| 2026.03.13 | ₩33,561 | ₩33,595 | ₩33,434 | ₩33,434 | -0.38% | 6.4만 |
|---|
| 2026.03.12 | ₩33,561 | ₩33,594 | ₩33,514 | ₩33,514 | -0.14% | 5.3만 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,595 | ₩33,528 | ₩33,541 | -0.04% | 4.6만 |
|---|
| 2026.03.10 | ₩33,568 | ₩33,595 | ₩33,528 | ₩33,561 | -0.02% | 41 |
|---|
| 2026.03.09 | ₩33,528 | ₩33,595 | ₩33,487 | ₩33,514 | -0.04% | 41 |
|---|
| 2026.03.06 | ₩33,541 | ₩33,621 | ₩33,528 | ₩33,541 | 0.00% | 41 |
|---|
| 2026.03.05 | ₩33,675 | ₩33,755 | ₩33,541 | ₩33,601 | -0.22% | 41 |
|---|
| 2026.03.04 | ₩33,729 | ₩33,796 | ₩33,662 | ₩33,662 | -0.20% | 41 |
|---|
| 2026.03.03 | ₩33,675 | ₩33,769 | ₩33,621 | ₩33,729 | +0.16% | 41 |
|---|
| 2026.03.02 | ₩33,528 | ₩33,823 | ₩33,522 | ₩33,715 | +0.56% | 41 |
|---|
| 2026.02.27 | ₩33,581 | ₩33,688 | ₩33,420 | ₩33,541 | -0.12% | 41 |
|---|
| 2026.02.26 | ₩33,648 | ₩33,662 | ₩33,595 | ₩33,621 | -0.08% | 3.9만 |
|---|
| 2026.02.25 | ₩33,648 | ₩33,702 | ₩33,568 | ₩33,595 | -0.16% | 41 |
|---|
| 2026.02.24 | ₩33,662 | ₩33,688 | ₩33,568 | ₩33,568 | -0.28% | 41 |
|---|
| 2026.02.23 | ₩33,648 | ₩33,648 | ₩33,595 | ₩33,608 | -0.12% | 41 |
|---|
| 2026.02.20 | ₩33,675 | ₩33,729 | ₩33,621 | ₩33,621 | -0.16% | 7.2만 |
|---|
| 2026.02.19 | ₩33,688 | ₩33,688 | ₩33,595 | ₩33,608 | -0.24% | 7.1만 |
|---|
| 2026.02.18 | ₩33,729 | ₩33,729 | ₩33,621 | ₩33,621 | -0.32% | 3.1만 |
|---|
| 2026.02.17 | ₩33,568 | ₩33,688 | ₩33,528 | ₩33,688 | +0.36% | 6.1만 |
|---|
| 2026.02.13 | ₩33,473 | ₩33,621 | ₩33,380 | ₩33,581 | +0.32% | 8.1만 |
|---|
| 2026.02.12 | ₩33,903 | ₩33,903 | ₩33,823 | ₩33,863 | -0.12% | 5.1만 |
|---|
| 2026.02.11 | ₩33,849 | ₩33,889 | ₩33,755 | ₩33,849 | 0.00% | 3.4만 |
|---|
| 2026.02.10 | ₩33,823 | ₩33,876 | ₩33,729 | ₩33,816 | -0.02% | 4.3만 |
|---|
| 2026.02.09 | ₩33,755 | ₩33,822 | ₩33,688 | ₩33,769 | +0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,729 | ₩33,782 | ₩33,675 | ₩33,729 | 0.00% | 4.7만 |
|---|
| 2026.02.05 | ₩33,662 | ₩33,715 | ₩33,662 | ₩33,688 | +0.08% | 4.7만 |
|---|
| 2026.02.04 | ₩33,675 | ₩33,776 | ₩33,662 | ₩33,715 | +0.12% | 4만 |
|---|
| 2026.02.03 | ₩33,742 | ₩33,863 | ₩33,662 | ₩33,782 | +0.12% | 7.1만 |
|---|
| 2026.02.02 | ₩33,836 | ₩33,836 | ₩33,788 | ₩33,809 | -0.08% | 5.3만 |
|---|
| 2026.01.30 | ₩33,702 | ₩33,836 | ₩33,688 | ₩33,823 | +0.36% | 6.6만 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,820 | ₩33,648 | ₩33,742 | +0.08% | 5.4만 |
|---|
| 2026.01.28 | ₩33,648 | ₩33,729 | ₩33,595 | ₩33,715 | +0.20% | 6.4만 |
|---|
| 2026.01.27 | ₩33,688 | ₩33,715 | ₩33,621 | ₩33,648 | -0.12% | 5만 |
|---|
| 2026.01.26 | ₩33,608 | ₩33,757 | ₩33,608 | ₩33,635 | +0.08% | 4.3만 |
|---|
| 2026.01.23 | ₩33,621 | ₩33,742 | ₩33,621 | ₩33,635 | +0.04% | 5.6만 |
|---|
| 2026.01.22 | ₩33,702 | ₩33,729 | ₩33,648 | ₩33,662 | -0.12% | 5.3만 |
|---|
| 2026.01.21 | ₩33,554 | ₩33,742 | ₩33,528 | ₩33,648 | +0.28% | 5.4만 |
|---|
| 2026.01.20 | ₩33,541 | ₩33,594 | ₩33,501 | ₩33,528 | -0.04% | 12.2만 |
|---|
| 2026.01.16 | ₩33,608 | ₩33,635 | ₩33,568 | ₩33,595 | -0.04% | 6만 |
|---|
| 2026.01.15 | ₩33,581 | ₩33,650 | ₩33,568 | ₩33,581 | 0.00% | 8만 |
|---|
| 2026.01.14 | ₩33,635 | ₩33,662 | ₩33,554 | ₩33,554 | -0.24% | 6.8만 |
|---|
| 2026.01.13 | ₩33,581 | ₩33,729 | ₩33,552 | ₩33,581 | 0.00% | 6만 |
|---|
| 2026.01.12 | ₩33,528 | ₩33,634 | ₩33,528 | ₩33,595 | +0.20% | 4.3만 |
|---|
| 2026.01.09 | ₩33,541 | ₩33,646 | ₩33,541 | ₩33,541 | 0.00% | 5.2만 |
|---|
| 2026.01.08 | ₩33,648 | ₩33,648 | ₩33,514 | ₩33,541 | -0.32% | 5.1만 |
|---|
| 2026.01.07 | ₩33,554 | ₩33,648 | ₩33,541 | ₩33,595 | +0.12% | 4.5만 |
|---|
| 2026.01.06 | ₩33,662 | ₩33,662 | ₩33,541 | ₩33,541 | -0.36% | 5.7만 |
|---|
| 2026.01.05 | ₩33,608 | ₩33,755 | ₩33,541 | ₩33,608 | 0.00% | 5.1만 |
|---|
| 2026.01.02 | ₩33,546 | ₩33,796 | ₩33,487 | ₩33,621 | +0.23% | 5.3만 |
|---|
| 2025.12.31 | ₩33,554 | ₩33,595 | ₩33,393 | ₩33,487 | -0.20% | 13.4만 |
|---|
| 2025.12.30 | ₩33,514 | ₩33,568 | ₩33,460 | ₩33,501 | -0.04% | 4.4만 |
|---|
| 2025.12.29 | ₩33,487 | ₩33,593 | ₩33,447 | ₩33,460 | -0.08% | 6.3만 |
|---|
| 2025.12.26 | ₩33,595 | ₩33,595 | ₩33,501 | ₩33,514 | -0.24% | 3.1만 |
|---|
| 2025.12.24 | ₩33,460 | ₩33,534 | ₩33,460 | ₩33,487 | +0.08% | 3.4만 |
|---|
| 2025.12.23 | ₩33,514 | ₩33,581 | ₩33,474 | ₩33,474 | -0.12% | 5.7만 |
|---|
| 2025.12.22 | ₩33,541 | ₩33,594 | ₩33,514 | ₩33,528 | -0.04% | 5.8만 |
|---|
| 2025.12.19 | ₩33,568 | ₩33,616 | ₩33,541 | ₩33,595 | +0.08% | 5.6만 |
|---|
| 2025.12.18 | ₩33,648 | ₩33,662 | ₩33,554 | ₩33,595 | -0.16% | 6.3만 |
|---|
| 2025.12.17 | ₩33,595 | ₩33,662 | ₩33,556 | ₩33,581 | -0.04% | 4.6만 |
|---|
| 2025.12.16 | ₩33,581 | ₩33,662 | ₩33,541 | ₩33,662 | +0.24% | 7.5만 |
|---|
| 2025.12.15 | ₩33,621 | ₩33,662 | ₩33,474 | ₩33,528 | -0.28% | 7.9만 |
|---|
| 2025.12.12 | ₩33,554 | ₩33,621 | ₩33,474 | ₩33,541 | -0.04% | 3.7만 |
|---|
| 2025.12.11 | ₩33,581 | ₩33,648 | ₩33,487 | ₩33,648 | +0.20% | 7만 |
|---|
| 2025.12.10 | ₩33,460 | ₩33,570 | ₩33,460 | ₩33,501 | +0.12% | 4.7만 |
|---|
| 2025.12.09 | ₩33,487 | ₩33,595 | ₩33,459 | ₩33,460 | -0.08% | 4.8만 |
|---|
| 2025.12.08 | ₩33,447 | ₩33,527 | ₩33,407 | ₩33,494 | +0.14% | 6.7만 |
|---|
| 2025.12.05 | ₩33,393 | ₩33,541 | ₩33,326 | ₩33,447 | +0.16% | 8.3만 |
|---|
| 2025.12.04 | ₩33,393 | ₩33,460 | ₩33,326 | ₩33,367 | -0.08% | 6.4만 |
|---|
| 2025.12.03 | ₩33,326 | ₩33,487 | ₩33,294 | ₩33,460 | +0.40% | 6.6만 |
|---|
| 2025.12.02 | ₩33,340 | ₩33,393 | ₩33,192 | ₩33,393 | +0.16% | 6.7만 |
|---|
| 2025.12.01 | ₩33,367 | ₩33,482 | ₩33,259 | ₩33,273 | -0.28% | 7.1만 |
|---|
| 2025.11.28 | ₩33,648 | ₩33,648 | ₩33,219 | ₩33,367 | -0.84% | 13.4만 |
|---|
| 2025.11.26 | ₩33,501 | ₩33,662 | ₩33,501 | ₩33,554 | +0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩33,528 | ₩33,581 | ₩33,393 | ₩33,581 | +0.16% | 3.8만 |
|---|
| 2025.11.24 | ₩33,474 | ₩33,514 | ₩33,394 | ₩33,449 | -0.07% | 3만 |
|---|
| 2025.11.21 | ₩33,286 | ₩33,420 | ₩33,273 | ₩33,387 | +0.30% | 3.3만 |
|---|
| 2025.11.20 | ₩33,447 | ₩33,447 | ₩33,236 | ₩33,326 | -0.36% | 6.9만 |
|---|
| 2025.11.19 | ₩33,286 | ₩33,380 | ₩33,259 | ₩33,353 | +0.20% | 5.4만 |
|---|
| 2025.11.18 | ₩33,326 | ₩33,393 | ₩33,313 | ₩33,380 | +0.16% | 4.8만 |
|---|
| 2025.11.17 | ₩33,528 | ₩33,569 | ₩33,112 | ₩33,326 | -0.60% | 9.5만 |
|---|
| 2025.11.14 | ₩33,474 | ₩33,581 | ₩33,353 | ₩33,434 | -0.12% | 8.2만 |
|---|
| 2025.11.13 | ₩33,903 | ₩34,051 | ₩33,823 | ₩33,876 | -0.08% | 3.6만 |
|---|
| 2025.11.12 | ₩34,064 | ₩34,064 | ₩33,918 | ₩34,010 | -0.16% | 3만 |
|---|
| 2025.11.11 | ₩33,970 | ₩34,071 | ₩33,899 | ₩34,051 | +0.24% | 4.1만 |
|---|
| 2025.11.10 | ₩33,742 | ₩33,983 | ₩33,742 | ₩33,970 | +0.68% | 3.8만 |
|---|
| 2025.11.07 | ₩33,796 | ₩33,836 | ₩33,608 | ₩33,729 | -0.20% | 3.1만 |
|---|
| 2025.11.06 | ₩33,702 | ₩33,809 | ₩33,662 | ₩33,762 | +0.18% | 2.1만 |
|---|
| 2025.11.05 | ₩33,580 | ₩33,796 | ₩33,541 | ₩33,742 | +0.48% | 4.5만 |
|---|
| 2025.11.04 | ₩33,528 | ₩33,608 | ₩33,514 | ₩33,608 | +0.24% | 7.3만 |
|---|
| 2025.11.03 | ₩33,675 | ₩33,702 | ₩33,487 | ₩33,554 | -0.36% | 3.8만 |
|---|
| 2025.10.31 | ₩33,648 | ₩33,709 | ₩33,528 | ₩33,581 | -0.20% | 13.4만 |
|---|
| 2025.10.30 | ₩33,769 | ₩33,782 | ₩33,608 | ₩33,648 | -0.36% | 5.6만 |
|---|
| 2025.10.29 | ₩33,796 | ₩33,863 | ₩33,729 | ₩33,742 | -0.16% | 4.4만 |
|---|
| 2025.10.28 | ₩33,823 | ₩33,903 | ₩33,715 | ₩33,742 | -0.24% | 4.3만 |
|---|
| 2025.10.27 | ₩33,823 | ₩33,863 | ₩33,715 | ₩33,782 | -0.12% | 4.9만 |
|---|
| 2025.10.24 | ₩33,849 | ₩33,876 | ₩33,648 | ₩33,715 | -0.40% | 3.4만 |
|---|
| 2025.10.23 | ₩33,755 | ₩33,876 | ₩33,702 | ₩33,742 | -0.04% | 2.1만 |
|---|
| 2025.10.22 | ₩33,903 | ₩33,903 | ₩33,675 | ₩33,729 | -0.51% | 3.1만 |
|---|
| 2025.10.21 | ₩33,876 | ₩33,930 | ₩33,729 | ₩33,836 | -0.12% | 4.7만 |
|---|
| 2025.10.20 | ₩33,742 | ₩33,876 | ₩33,683 | ₩33,849 | +0.32% | 3.3만 |
|---|
| 2025.10.17 | ₩33,662 | ₩33,796 | ₩33,608 | ₩33,635 | -0.08% | 3.6만 |
|---|
| 2025.10.16 | ₩33,849 | ₩33,916 | ₩33,662 | ₩33,662 | -0.55% | 3.2만 |
|---|
| 2025.10.15 | ₩33,876 | ₩33,903 | ₩33,786 | ₩33,876 | 0.00% | 3.6만 |
|---|
| 2025.10.14 | ₩33,702 | ₩33,836 | ₩33,674 | ₩33,755 | +0.16% | 2.6만 |
|---|
| 2025.10.13 | ₩33,621 | ₩33,802 | ₩33,621 | ₩33,755 | +0.40% | 3.5만 |
|---|
| 2025.10.10 | ₩33,849 | ₩33,849 | ₩33,528 | ₩33,554 | -0.87% | 3.8만 |
|---|
