시장 데이터를 불러오는 중
전체 종목
듀크 에너지 후순위 채권 5.625% 만기 2078년 9월 과거 주가
Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 · DUKB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 · DUKB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,019 | ₩27,354 | ₩26,925 | ₩26,952 | -0.25% | 4.6만 |
| 2026.10.08 | ₩27,019 | ₩27,260 | ₩26,550 | ₩27,100 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,805 | ₩27,328 | ₩26,563 | ₩26,925 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,898 | ₩27,167 | ₩26,697 | ₩26,858 | -0.15% | 5.3만 |
| 2026.10.05 | ₩27,059 | ₩27,126 | ₩26,738 | ₩26,979 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,220 | ₩27,676 | ₩27,046 | ₩27,140 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,536 | ₩27,314 | ₩26,496 | ₩27,033 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,952 | ₩27,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,778 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,153 | ₩27,153 | ₩26,684 | ₩26,925 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩27,046 | ₩27,126 | ₩26,684 | ₩26,992 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,341 | ₩27,408 | ₩27,059 | ₩27,180 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,421 | ₩27,596 | ₩27,019 | ₩27,247 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,609 | ₩27,690 | ₩27,287 | ₩27,354 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩28,025 | ₩28,172 | ₩27,636 | ₩27,743 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩28,038 | ₩28,226 | ₩27,891 | ₩27,998 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,213 | ₩28,213 | ₩27,850 | ₩27,958 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | ₩28,293 | ₩28,440 | ₩28,025 | ₩28,159 | -0.47% | 4.4만 |
|---|
| 2026.09.16 | ₩28,025 | ₩28,253 | ₩27,837 | ₩28,011 | -0.05% | 9만 |
|---|
| 2026.09.15 | ₩28,132 | ₩28,172 | ₩27,837 | ₩27,931 | -0.71% | 6.5만 |
|---|
| 2026.09.14 | ₩28,078 | ₩28,735 | ₩27,837 | ₩27,971 | -0.38% | 4.9만 |
|---|
| 2026.09.11 | ₩28,534 | ₩29,232 | ₩28,454 | ₩28,615 | +0.28% | 3.4만 |
|---|
| 2026.09.10 | ₩29,030 | ₩29,258 | ₩28,414 | ₩28,440 | -2.03% | 5.4만 |
|---|
| 2026.09.09 | ₩29,379 | ₩29,634 | ₩29,030 | ₩29,057 | -1.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,473 | ₩30,009 | ₩29,393 | ₩29,419 | -0.18% | 4.6만 |
|---|
| 2026.09.04 | ₩29,393 | ₩29,553 | ₩29,366 | ₩29,419 | +0.09% | 3.5만 |
|---|
| 2026.09.03 | ₩29,513 | ₩29,647 | ₩29,433 | ₩29,500 | -0.05% | 3.3만 |
|---|
| 2026.09.02 | ₩29,500 | ₩29,527 | ₩29,339 | ₩29,419 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,500 | ₩29,808 | ₩29,232 | ₩29,433 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,701 | ₩29,741 | ₩29,513 | ₩29,634 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩30,090 | ₩30,090 | ₩29,620 | ₩29,728 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩30,090 | ₩30,090 | ₩29,862 | ₩29,956 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩30,023 | ₩30,103 | ₩29,835 | ₩29,996 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,942 | ₩30,143 | ₩29,848 | ₩30,076 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩30,050 | ₩30,076 | ₩29,835 | ₩29,862 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,996 | ₩29,996 | ₩29,768 | ₩29,889 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,862 | ₩29,875 | ₩29,701 | ₩29,875 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,768 | ₩29,848 | ₩29,634 | ₩29,848 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,620 | ₩29,661 | ₩29,500 | ₩29,607 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,969 | ₩29,969 | ₩29,728 | ₩29,728 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,875 | ₩29,942 | ₩29,875 | ₩29,902 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,875 | ₩30,009 | ₩29,862 | ₩29,902 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩30,036 | ₩30,036 | ₩29,848 | ₩29,848 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩30,050 | ₩30,090 | ₩29,902 | ₩29,942 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,170 | ₩30,278 | ₩30,036 | ₩30,050 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,304 | ₩30,479 | ₩30,170 | ₩30,170 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,465 | ₩30,546 | ₩30,278 | ₩30,345 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,613 | ₩30,613 | ₩30,452 | ₩30,452 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,546 | ₩30,626 | ₩30,546 | ₩30,586 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,465 | ₩30,573 | ₩30,465 | ₩30,519 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,398 | ₩30,519 | ₩30,264 | ₩30,438 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,398 | ₩30,412 | ₩30,237 | ₩30,398 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,358 | ₩30,438 | ₩30,210 | ₩30,251 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,345 | ₩30,519 | ₩30,318 | ₩30,412 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,505 | ₩30,505 | ₩30,331 | ₩30,345 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,720 | ₩30,720 | ₩30,371 | ₩30,412 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,680 | ₩30,680 | ₩30,479 | ₩30,505 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,841 | ₩30,881 | ₩30,720 | ₩30,733 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,935 | ₩30,935 | ₩30,800 | ₩30,814 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,854 | ₩30,935 | ₩30,814 | ₩30,854 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,774 | ₩30,854 | ₩30,720 | ₩30,800 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,747 | ₩30,881 | ₩30,733 | ₩30,800 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,868 | ₩30,908 | ₩30,733 | ₩30,814 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,841 | ₩30,908 | ₩30,720 | ₩30,774 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,935 | ₩31,042 | ₩30,707 | ₩30,787 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩31,069 | ₩31,069 | ₩30,921 | ₩31,002 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩31,002 | ₩31,216 | ₩30,935 | ₩31,069 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,189 | ₩31,243 | ₩30,961 | ₩30,975 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,377 | ₩31,377 | ₩31,176 | ₩31,283 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,297 | ₩31,431 | ₩31,243 | ₩31,377 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,230 | ₩31,337 | ₩31,149 | ₩31,243 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,136 | ₩31,310 | ₩31,095 | ₩31,189 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,203 | ₩31,310 | ₩30,841 | ₩31,082 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,283 | ₩31,350 | ₩31,163 | ₩31,216 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,364 | ₩31,404 | ₩31,163 | ₩31,163 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,565 | ₩31,565 | ₩31,364 | ₩31,377 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,458 | ₩31,592 | ₩31,390 | ₩31,484 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,417 | ₩31,498 | ₩31,337 | ₩31,417 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,712 | ₩31,712 | ₩31,417 | ₩31,484 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,645 | ₩31,753 | ₩31,525 | ₩31,605 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,672 | ₩31,753 | ₩31,551 | ₩31,578 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,712 | ₩31,712 | ₩31,578 | ₩31,685 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,712 | ₩31,806 | ₩31,645 | ₩31,659 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,592 | ₩31,632 | ₩31,511 | ₩31,565 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,846 | ₩32,021 | ₩31,846 | ₩31,954 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,954 | ₩32,021 | ₩31,860 | ₩31,900 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩32,021 | ₩32,048 | ₩31,820 | ₩31,860 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩32,048 | ₩32,048 | ₩31,954 | ₩31,954 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩32,007 | ₩32,034 | ₩31,846 | ₩31,967 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩32,007 | ₩32,088 | ₩31,954 | ₩32,061 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩32,088 | ₩32,088 | ₩31,940 | ₩31,967 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩32,021 | ₩32,115 | ₩32,021 | ₩32,048 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩32,048 | ₩32,101 | ₩31,967 | ₩32,101 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩32,074 | ₩32,141 | ₩31,967 | ₩31,967 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩32,048 | ₩32,168 | ₩32,007 | ₩32,101 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,994 | ₩32,088 | ₩31,994 | ₩32,007 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,994 | ₩32,088 | ₩31,954 | ₩31,994 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,860 | ₩31,900 | ₩31,820 | ₩31,887 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,913 | ₩31,994 | ₩31,779 | ₩31,820 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,820 | ₩32,034 | ₩31,820 | ₩31,980 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,860 | ₩31,900 | ₩31,739 | ₩31,846 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩32,074 | ₩32,074 | ₩31,873 | ₩31,980 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,141 | ₩32,141 | ₩31,954 | ₩31,954 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,275 | ₩32,369 | ₩32,168 | ₩32,249 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,329 | ₩32,369 | ₩32,235 | ₩32,262 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,450 | ₩32,450 | ₩32,249 | ₩32,343 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,356 | ₩32,436 | ₩32,329 | ₩32,396 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,262 | ₩32,436 | ₩32,208 | ₩32,436 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,316 | ₩32,316 | ₩32,141 | ₩32,235 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,249 | ₩32,302 | ₩32,208 | ₩32,249 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩32,115 | ₩32,235 | ₩32,115 | ₩32,208 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,249 | ₩32,249 | ₩32,074 | ₩32,115 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,182 | ₩32,275 | ₩32,182 | ₩32,262 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩32,048 | ₩32,275 | ₩32,021 | ₩32,222 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,182 | ₩32,249 | ₩32,021 | ₩32,021 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,249 | ₩32,316 | ₩32,182 | ₩32,222 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,383 | ₩32,410 | ₩32,235 | ₩32,275 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,262 | ₩32,369 | ₩32,208 | ₩32,316 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,222 | ₩32,383 | ₩32,222 | ₩32,329 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,316 | ₩32,316 | ₩32,235 | ₩32,235 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,343 | ₩32,343 | ₩32,182 | ₩32,182 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,235 | ₩32,356 | ₩32,182 | ₩32,275 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,316 | ₩32,490 | ₩32,182 | ₩32,316 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,289 | ₩32,289 | ₩32,128 | ₩32,262 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩32,115 | ₩32,249 | ₩32,048 | ₩32,182 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,913 | ₩32,182 | ₩31,873 | ₩32,034 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,913 | ₩31,980 | ₩31,846 | ₩31,887 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,873 | ₩31,994 | ₩31,873 | ₩31,913 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,846 | ₩32,034 | ₩31,806 | ₩31,887 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,846 | ₩32,074 | ₩31,806 | ₩31,860 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,578 | ₩31,712 | ₩31,444 | ₩31,551 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,511 | ₩31,672 | ₩31,498 | ₩31,605 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,377 | ₩31,471 | ₩31,283 | ₩31,471 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,256 | ₩31,538 | ₩31,243 | ₩31,390 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,444 | ₩31,538 | ₩31,149 | ₩31,149 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,685 | ₩31,685 | ₩31,337 | ₩31,350 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,578 | ₩31,592 | ₩31,417 | ₩31,471 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩32,048 | ₩32,048 | ₩31,645 | ₩31,645 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,249 | ₩32,289 | ₩32,007 | ₩32,007 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,940 | ₩32,182 | ₩31,940 | ₩31,967 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩32,007 | ₩32,302 | ₩31,994 | ₩32,074 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,450 | ₩32,450 | ₩31,873 | ₩31,913 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,463 | ₩32,517 | ₩32,249 | ₩32,343 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,584 | ₩32,611 | ₩32,383 | ₩32,383 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,678 | ₩32,705 | ₩32,477 | ₩32,557 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,584 | ₩32,718 | ₩32,436 | ₩32,517 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,624 | ₩32,664 | ₩32,503 | ₩32,517 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩33,107 | ₩33,107 | ₩33,000 | ₩33,107 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,147 | ₩33,268 | ₩33,107 | ₩33,107 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,201 | ₩33,201 | ₩33,107 | ₩33,147 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩33,134 | ₩33,201 | ₩33,000 | ₩33,107 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,308 | ₩33,308 | ₩33,160 | ₩33,254 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,281 | ₩33,375 | ₩33,214 | ₩33,362 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,295 | ₩33,348 | ₩33,093 | ₩33,321 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,187 | ₩33,228 | ₩33,000 | ₩33,214 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩33,040 | ₩33,295 | ₩33,000 | ₩33,254 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,187 | ₩33,254 | ₩32,933 | ₩33,040 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,348 | ₩33,362 | ₩33,201 | ₩33,214 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,321 | ₩33,348 | ₩33,201 | ₩33,281 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,201 | ₩33,335 | ₩33,201 | ₩33,241 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,362 | ₩33,362 | ₩33,187 | ₩33,228 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,187 | ₩33,308 | ₩33,174 | ₩33,281 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,254 | ₩33,321 | ₩33,160 | ₩33,174 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,348 | ₩33,415 | ₩33,228 | ₩33,254 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩33,134 | ₩33,375 | ₩33,120 | ₩33,335 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩33,093 | ₩33,268 | ₩33,080 | ₩33,134 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩33,107 | ₩33,187 | ₩33,080 | ₩33,093 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,160 | ₩33,160 | ₩32,959 | ₩33,093 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,973 | ₩33,107 | ₩32,919 | ₩33,067 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,973 | ₩32,986 | ₩32,852 | ₩32,865 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,879 | ₩33,000 | ₩32,879 | ₩32,933 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,946 | ₩33,013 | ₩32,865 | ₩32,865 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,973 | ₩33,013 | ₩32,865 | ₩32,933 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩33,053 | ₩33,093 | ₩32,852 | ₩32,892 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩33,053 | ₩33,080 | ₩32,919 | ₩32,986 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,959 | ₩33,093 | ₩32,933 | ₩33,013 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩33,053 | ₩33,107 | ₩32,973 | ₩32,986 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,147 | ₩33,147 | ₩32,986 | ₩33,000 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,228 | ₩33,281 | ₩33,093 | ₩33,107 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,241 | ₩33,388 | ₩33,080 | ₩33,295 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩33,134 | ₩33,268 | ₩33,120 | ₩33,241 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,335 | ₩33,335 | ₩33,013 | ₩33,147 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,281 | ₩33,308 | ₩33,000 | ₩33,174 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩33,053 | ₩33,053 | ₩32,892 | ₩33,013 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,254 | ₩33,254 | ₩33,093 | ₩33,160 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,053 | ₩33,228 | ₩33,053 | ₩33,228 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩33,013 | ₩33,134 | ₩32,959 | ₩33,053 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩33,000 | ₩33,147 | ₩33,000 | ₩33,053 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩33,000 | ₩33,053 | ₩32,946 | ₩32,986 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩33,120 | ₩33,187 | ₩32,973 | ₩33,026 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩33,093 | ₩33,187 | ₩33,053 | ₩33,147 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩33,067 | ₩33,120 | ₩33,026 | ₩33,053 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩33,107 | ₩33,187 | ₩32,973 | ₩33,053 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,281 | ₩33,281 | ₩33,107 | ₩33,147 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,986 | ₩33,268 | ₩32,986 | ₩33,120 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩33,107 | ₩33,107 | ₩32,986 | ₩32,986 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩33,053 | ₩33,080 | ₩32,959 | ₩33,013 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩33,026 | ₩33,107 | ₩33,000 | ₩33,080 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩33,107 | ₩33,120 | ₩33,026 | ₩33,026 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩33,000 | ₩33,120 | ₩33,000 | ₩33,040 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩33,107 | ₩33,241 | ₩33,040 | ₩33,053 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,362 | ₩33,362 | ₩33,067 | ₩33,228 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,281 | ₩33,388 | ₩33,228 | ₩33,254 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,254 | ₩33,375 | ₩33,241 | ₩33,281 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,160 | ₩33,348 | ₩33,160 | ₩33,241 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,174 | ₩33,281 | ₩33,000 | ₩33,281 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,335 | ₩33,335 | ₩33,013 | ₩33,174 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,321 | ₩33,321 | ₩33,093 | ₩33,093 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,724 | ₩33,871 | ₩33,630 | ₩33,871 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,576 | ₩33,710 | ₩33,482 | ₩33,643 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,630 | ₩33,710 | ₩33,536 | ₩33,710 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,496 | ₩33,563 | ₩33,455 | ₩33,469 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,429 | ₩33,563 | ₩33,415 | ₩33,523 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,388 | ₩33,509 | ₩33,388 | ₩33,415 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,201 | ₩33,496 | ₩33,187 | ₩33,482 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,201 | ₩33,295 | ₩33,040 | ₩33,281 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,268 | ₩33,362 | ₩33,187 | ₩33,187 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,590 | ₩33,590 | ₩33,295 | ₩33,295 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,536 | ₩33,683 | ₩33,455 | ₩33,523 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,482 | ₩33,576 | ₩33,388 | ₩33,523 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,201 | ₩33,482 | ₩33,134 | ₩33,388 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,147 | ₩33,375 | ₩33,053 | ₩33,281 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,523 | ₩33,523 | ₩33,147 | ₩33,214 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,402 | ₩33,402 | ₩33,281 | ₩33,321 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,295 | ₩33,442 | ₩33,254 | ₩33,415 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,563 | ₩33,563 | ₩33,268 | ₩33,335 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,536 | ₩33,549 | ₩33,281 | ₩33,482 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,630 | ₩33,683 | ₩33,388 | ₩33,388 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,482 | ₩33,683 | ₩33,469 | ₩33,603 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,429 | ₩33,563 | ₩33,402 | ₩33,523 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩33,013 | ₩33,402 | ₩33,013 | ₩33,375 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,973 | ₩33,134 | ₩32,865 | ₩33,107 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,852 | ₩33,040 | ₩32,852 | ₩33,026 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,664 | ₩32,879 | ₩32,611 | ₩32,785 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,651 | ₩32,705 | ₩32,530 | ₩32,557 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,772 | ₩32,825 | ₩32,463 | ₩32,678 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,892 | ₩32,959 | ₩32,597 | ₩32,691 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,852 | ₩32,933 | ₩32,745 | ₩32,745 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩33,107 | ₩33,134 | ₩32,986 | ₩32,986 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩33,120 | ₩33,120 | ₩33,026 | ₩33,053 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩33,026 | ₩33,120 | ₩33,013 | ₩33,080 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩33,134 | ₩33,134 | ₩33,013 | ₩33,026 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,946 | ₩33,080 | ₩32,906 | ₩33,040 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩33,053 | ₩33,160 | ₩32,812 | ₩32,852 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩33,107 | ₩33,268 | ₩33,053 | ₩33,067 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,906 | ₩33,254 | ₩32,906 | ₩33,174 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,933 | ₩32,946 | ₩32,825 | ₩32,879 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩33,026 | ₩33,120 | ₩32,906 | ₩32,906 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩33,000 | ₩33,187 | ₩32,986 | ₩33,067 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,295 | ₩33,295 | ₩32,986 | ₩32,986 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,362 | ₩33,388 | ₩33,187 | ₩33,281 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,402 | ₩33,402 | ₩33,228 | ₩33,228 | -0.52% | 7.5천 |
|---|