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 | ₩26,909 | ₩27,243 | ₩26,816 | ₩26,843 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,909 | ₩27,150 | ₩26,442 | ₩26,989 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,696 | ₩27,216 | ₩26,455 | ₩26,816 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,789 | ₩27,056 | ₩26,589 | ₩26,749 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,949 | ₩27,016 | ₩26,629 | ₩26,869 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,110 | ₩27,564 | ₩26,936 | ₩27,030 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,429 | ₩27,203 | ₩26,388 | ₩26,923 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,843 | ₩26,976 | ₩26,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,669 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,043 | ₩27,043 | ₩26,575 | ₩26,816 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,936 | ₩27,016 | ₩26,575 | ₩26,883 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,230 | ₩27,297 | ₩26,949 | ₩27,070 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,310 | ₩27,484 | ₩26,909 | ₩27,136 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,497 | ₩27,577 | ₩27,176 | ₩27,243 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,911 | ₩28,058 | ₩27,524 | ₩27,630 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,924 | ₩28,111 | ₩27,777 | ₩27,884 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,098 | ₩28,098 | ₩27,737 | ₩27,844 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | ₩28,178 | ₩28,325 | ₩27,911 | ₩28,044 | -0.47% | 4.4만 |
|---|
| 2026.09.16 | ₩27,911 | ₩28,138 | ₩27,724 | ₩27,898 | -0.05% | 9만 |
|---|
| 2026.09.15 | ₩28,018 | ₩28,058 | ₩27,724 | ₩27,817 | -0.71% | 6.5만 |
|---|
| 2026.09.14 | ₩27,964 | ₩28,619 | ₩27,724 | ₩27,857 | -0.38% | 4.9만 |
|---|
| 2026.09.11 | ₩28,418 | ₩29,113 | ₩28,338 | ₩28,499 | +0.28% | 3.4만 |
|---|
| 2026.09.10 | ₩28,912 | ₩29,140 | ₩28,298 | ₩28,325 | -2.03% | 5.4만 |
|---|
| 2026.09.09 | ₩29,260 | ₩29,513 | ₩28,912 | ₩28,939 | -1.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,353 | ₩29,887 | ₩29,273 | ₩29,300 | -0.18% | 4.6만 |
|---|
| 2026.09.04 | ₩29,273 | ₩29,433 | ₩29,246 | ₩29,300 | +0.09% | 3.5만 |
|---|
| 2026.09.03 | ₩29,393 | ₩29,527 | ₩29,313 | ₩29,380 | -0.05% | 3.3만 |
|---|
| 2026.09.02 | ₩29,380 | ₩29,407 | ₩29,220 | ₩29,300 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,380 | ₩29,687 | ₩29,113 | ₩29,313 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,580 | ₩29,620 | ₩29,393 | ₩29,513 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,967 | ₩29,967 | ₩29,500 | ₩29,607 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,967 | ₩29,967 | ₩29,740 | ₩29,834 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,901 | ₩29,981 | ₩29,714 | ₩29,874 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,821 | ₩30,021 | ₩29,727 | ₩29,954 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,927 | ₩29,954 | ₩29,714 | ₩29,740 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,874 | ₩29,874 | ₩29,647 | ₩29,767 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,740 | ₩29,754 | ₩29,580 | ₩29,754 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,647 | ₩29,727 | ₩29,513 | ₩29,727 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,500 | ₩29,540 | ₩29,380 | ₩29,487 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,847 | ₩29,847 | ₩29,607 | ₩29,607 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,754 | ₩29,821 | ₩29,754 | ₩29,781 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,754 | ₩29,887 | ₩29,740 | ₩29,781 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,914 | ₩29,914 | ₩29,727 | ₩29,727 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,927 | ₩29,967 | ₩29,781 | ₩29,821 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,048 | ₩30,154 | ₩29,914 | ₩29,927 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,181 | ₩30,355 | ₩30,048 | ₩30,048 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,341 | ₩30,422 | ₩30,154 | ₩30,221 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,488 | ₩30,488 | ₩30,328 | ₩30,328 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,422 | ₩30,502 | ₩30,422 | ₩30,462 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,341 | ₩30,448 | ₩30,341 | ₩30,395 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,275 | ₩30,395 | ₩30,141 | ₩30,315 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,275 | ₩30,288 | ₩30,114 | ₩30,275 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,235 | ₩30,315 | ₩30,088 | ₩30,128 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,221 | ₩30,395 | ₩30,195 | ₩30,288 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,381 | ₩30,381 | ₩30,208 | ₩30,221 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,595 | ₩30,595 | ₩30,248 | ₩30,288 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,555 | ₩30,555 | ₩30,355 | ₩30,381 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,715 | ₩30,755 | ₩30,595 | ₩30,609 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,809 | ₩30,809 | ₩30,675 | ₩30,689 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,729 | ₩30,809 | ₩30,689 | ₩30,729 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,649 | ₩30,729 | ₩30,595 | ₩30,675 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,622 | ₩30,755 | ₩30,609 | ₩30,675 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,742 | ₩30,782 | ₩30,609 | ₩30,689 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,715 | ₩30,782 | ₩30,595 | ₩30,649 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,809 | ₩30,916 | ₩30,582 | ₩30,662 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,942 | ₩30,942 | ₩30,795 | ₩30,876 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,876 | ₩31,089 | ₩30,809 | ₩30,942 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,063 | ₩31,116 | ₩30,836 | ₩30,849 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,250 | ₩31,250 | ₩31,049 | ₩31,156 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,169 | ₩31,303 | ₩31,116 | ₩31,250 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,103 | ₩31,209 | ₩31,023 | ₩31,116 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,009 | ₩31,183 | ₩30,969 | ₩31,063 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,076 | ₩31,183 | ₩30,715 | ₩30,956 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,156 | ₩31,223 | ₩31,036 | ₩31,089 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,236 | ₩31,276 | ₩31,036 | ₩31,036 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,436 | ₩31,436 | ₩31,236 | ₩31,250 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,330 | ₩31,463 | ₩31,263 | ₩31,356 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,290 | ₩31,370 | ₩31,209 | ₩31,290 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,583 | ₩31,583 | ₩31,290 | ₩31,356 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,517 | ₩31,623 | ₩31,396 | ₩31,477 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,543 | ₩31,623 | ₩31,423 | ₩31,450 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,583 | ₩31,583 | ₩31,450 | ₩31,557 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,583 | ₩31,677 | ₩31,517 | ₩31,530 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,463 | ₩31,503 | ₩31,383 | ₩31,436 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,717 | ₩31,891 | ₩31,717 | ₩31,824 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,824 | ₩31,891 | ₩31,730 | ₩31,770 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,891 | ₩31,917 | ₩31,690 | ₩31,730 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,917 | ₩31,917 | ₩31,824 | ₩31,824 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,877 | ₩31,904 | ₩31,717 | ₩31,837 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,877 | ₩31,957 | ₩31,824 | ₩31,931 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,957 | ₩31,957 | ₩31,810 | ₩31,837 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,891 | ₩31,984 | ₩31,891 | ₩31,917 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,917 | ₩31,971 | ₩31,837 | ₩31,971 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,944 | ₩32,011 | ₩31,837 | ₩31,837 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,917 | ₩32,037 | ₩31,877 | ₩31,971 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,864 | ₩31,957 | ₩31,864 | ₩31,877 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,864 | ₩31,957 | ₩31,824 | ₩31,864 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,730 | ₩31,770 | ₩31,690 | ₩31,757 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,784 | ₩31,864 | ₩31,650 | ₩31,690 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,690 | ₩31,904 | ₩31,690 | ₩31,850 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,730 | ₩31,770 | ₩31,610 | ₩31,717 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,944 | ₩31,944 | ₩31,744 | ₩31,850 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,011 | ₩32,011 | ₩31,824 | ₩31,824 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,144 | ₩32,238 | ₩32,037 | ₩32,118 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,198 | ₩32,238 | ₩32,104 | ₩32,131 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,318 | ₩32,318 | ₩32,118 | ₩32,211 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,224 | ₩32,305 | ₩32,198 | ₩32,264 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,131 | ₩32,305 | ₩32,078 | ₩32,305 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,184 | ₩32,184 | ₩32,011 | ₩32,104 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,118 | ₩32,171 | ₩32,078 | ₩32,118 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,984 | ₩32,104 | ₩31,984 | ₩32,078 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,118 | ₩32,118 | ₩31,944 | ₩31,984 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,051 | ₩32,144 | ₩32,051 | ₩32,131 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,917 | ₩32,144 | ₩31,891 | ₩32,091 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,051 | ₩32,118 | ₩31,891 | ₩31,891 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,118 | ₩32,184 | ₩32,051 | ₩32,091 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,251 | ₩32,278 | ₩32,104 | ₩32,144 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,131 | ₩32,238 | ₩32,078 | ₩32,184 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,091 | ₩32,251 | ₩32,091 | ₩32,198 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,184 | ₩32,184 | ₩32,104 | ₩32,104 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,211 | ₩32,211 | ₩32,051 | ₩32,051 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,104 | ₩32,224 | ₩32,051 | ₩32,144 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,184 | ₩32,358 | ₩32,051 | ₩32,184 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,158 | ₩32,158 | ₩31,997 | ₩32,131 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,984 | ₩32,118 | ₩31,917 | ₩32,051 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,784 | ₩32,051 | ₩31,744 | ₩31,904 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,784 | ₩31,850 | ₩31,717 | ₩31,757 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,744 | ₩31,864 | ₩31,744 | ₩31,784 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,717 | ₩31,904 | ₩31,677 | ₩31,757 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,717 | ₩31,944 | ₩31,677 | ₩31,730 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,450 | ₩31,583 | ₩31,316 | ₩31,423 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,383 | ₩31,543 | ₩31,370 | ₩31,477 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,250 | ₩31,343 | ₩31,156 | ₩31,343 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,129 | ₩31,410 | ₩31,116 | ₩31,263 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,316 | ₩31,410 | ₩31,023 | ₩31,023 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,557 | ₩31,557 | ₩31,209 | ₩31,223 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,450 | ₩31,463 | ₩31,290 | ₩31,343 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,917 | ₩31,917 | ₩31,517 | ₩31,517 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,118 | ₩32,158 | ₩31,877 | ₩31,877 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,810 | ₩32,051 | ₩31,810 | ₩31,837 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,877 | ₩32,171 | ₩31,864 | ₩31,944 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,318 | ₩32,318 | ₩31,744 | ₩31,784 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,331 | ₩32,385 | ₩32,118 | ₩32,211 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,451 | ₩32,478 | ₩32,251 | ₩32,251 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,545 | ₩32,572 | ₩32,345 | ₩32,425 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,451 | ₩32,585 | ₩32,305 | ₩32,385 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,491 | ₩32,532 | ₩32,371 | ₩32,385 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,972 | ₩32,972 | ₩32,865 | ₩32,972 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,012 | ₩33,133 | ₩32,972 | ₩32,972 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,066 | ₩33,066 | ₩32,972 | ₩33,012 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩32,999 | ₩33,066 | ₩32,865 | ₩32,972 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,173 | ₩33,173 | ₩33,026 | ₩33,119 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,146 | ₩33,239 | ₩33,079 | ₩33,226 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,159 | ₩33,213 | ₩32,959 | ₩33,186 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,052 | ₩33,092 | ₩32,865 | ₩33,079 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,905 | ₩33,159 | ₩32,865 | ₩33,119 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,052 | ₩33,119 | ₩32,799 | ₩32,905 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,213 | ₩33,226 | ₩33,066 | ₩33,079 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,186 | ₩33,213 | ₩33,066 | ₩33,146 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,066 | ₩33,199 | ₩33,066 | ₩33,106 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,226 | ₩33,226 | ₩33,052 | ₩33,092 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,052 | ₩33,173 | ₩33,039 | ₩33,146 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,119 | ₩33,186 | ₩33,026 | ₩33,039 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,213 | ₩33,279 | ₩33,092 | ₩33,119 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩32,999 | ₩33,239 | ₩32,986 | ₩33,199 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,959 | ₩33,133 | ₩32,946 | ₩32,999 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,972 | ₩33,052 | ₩32,946 | ₩32,959 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,026 | ₩33,026 | ₩32,825 | ₩32,959 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,839 | ₩32,972 | ₩32,785 | ₩32,932 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,839 | ₩32,852 | ₩32,719 | ₩32,732 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,745 | ₩32,865 | ₩32,745 | ₩32,799 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,812 | ₩32,879 | ₩32,732 | ₩32,732 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,839 | ₩32,879 | ₩32,732 | ₩32,799 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,919 | ₩32,959 | ₩32,719 | ₩32,759 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,919 | ₩32,946 | ₩32,785 | ₩32,852 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,825 | ₩32,959 | ₩32,799 | ₩32,879 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,919 | ₩32,972 | ₩32,839 | ₩32,852 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,012 | ₩33,012 | ₩32,852 | ₩32,865 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,092 | ₩33,146 | ₩32,959 | ₩32,972 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,106 | ₩33,253 | ₩32,946 | ₩33,159 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩32,999 | ₩33,133 | ₩32,986 | ₩33,106 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,199 | ₩33,199 | ₩32,879 | ₩33,012 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,146 | ₩33,173 | ₩32,865 | ₩33,039 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,919 | ₩32,919 | ₩32,759 | ₩32,879 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,119 | ₩33,119 | ₩32,959 | ₩33,026 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,919 | ₩33,092 | ₩32,919 | ₩33,092 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,879 | ₩32,999 | ₩32,825 | ₩32,919 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,865 | ₩33,012 | ₩32,865 | ₩32,919 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,865 | ₩32,919 | ₩32,812 | ₩32,852 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,986 | ₩33,052 | ₩32,839 | ₩32,892 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,959 | ₩33,052 | ₩32,919 | ₩33,012 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,932 | ₩32,986 | ₩32,892 | ₩32,919 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,972 | ₩33,052 | ₩32,839 | ₩32,919 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,146 | ₩33,146 | ₩32,972 | ₩33,012 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,852 | ₩33,133 | ₩32,852 | ₩32,986 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,972 | ₩32,972 | ₩32,852 | ₩32,852 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,919 | ₩32,946 | ₩32,825 | ₩32,879 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,892 | ₩32,972 | ₩32,865 | ₩32,946 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,972 | ₩32,986 | ₩32,892 | ₩32,892 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,865 | ₩32,986 | ₩32,865 | ₩32,905 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,972 | ₩33,106 | ₩32,905 | ₩32,919 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,226 | ₩33,226 | ₩32,932 | ₩33,092 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,146 | ₩33,253 | ₩33,092 | ₩33,119 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,119 | ₩33,239 | ₩33,106 | ₩33,146 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,026 | ₩33,213 | ₩33,026 | ₩33,106 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,039 | ₩33,146 | ₩32,865 | ₩33,146 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,199 | ₩33,199 | ₩32,879 | ₩33,039 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,186 | ₩33,186 | ₩32,959 | ₩32,959 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,587 | ₩33,733 | ₩33,493 | ₩33,733 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,440 | ₩33,573 | ₩33,346 | ₩33,506 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,493 | ₩33,573 | ₩33,400 | ₩33,573 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,360 | ₩33,426 | ₩33,319 | ₩33,333 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,293 | ₩33,426 | ₩33,279 | ₩33,386 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,279 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,066 | ₩33,360 | ₩33,052 | ₩33,346 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,066 | ₩33,159 | ₩32,905 | ₩33,146 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,133 | ₩33,226 | ₩33,052 | ₩33,052 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,453 | ₩33,453 | ₩33,159 | ₩33,159 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,400 | ₩33,547 | ₩33,319 | ₩33,386 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,346 | ₩33,440 | ₩33,253 | ₩33,386 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,066 | ₩33,346 | ₩32,999 | ₩33,253 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,012 | ₩33,239 | ₩32,919 | ₩33,146 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,386 | ₩33,386 | ₩33,012 | ₩33,079 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,266 | ₩33,266 | ₩33,146 | ₩33,186 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,159 | ₩33,306 | ₩33,119 | ₩33,279 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,426 | ₩33,426 | ₩33,133 | ₩33,199 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,400 | ₩33,413 | ₩33,146 | ₩33,346 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,493 | ₩33,547 | ₩33,253 | ₩33,253 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,346 | ₩33,547 | ₩33,333 | ₩33,466 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,293 | ₩33,426 | ₩33,266 | ₩33,386 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,879 | ₩33,266 | ₩32,879 | ₩33,239 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,839 | ₩32,999 | ₩32,732 | ₩32,972 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,719 | ₩32,905 | ₩32,719 | ₩32,892 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,532 | ₩32,745 | ₩32,478 | ₩32,652 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,518 | ₩32,572 | ₩32,398 | ₩32,425 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,638 | ₩32,692 | ₩32,331 | ₩32,545 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,759 | ₩32,825 | ₩32,465 | ₩32,558 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,719 | ₩32,799 | ₩32,612 | ₩32,612 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,972 | ₩32,999 | ₩32,852 | ₩32,852 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,986 | ₩32,986 | ₩32,892 | ₩32,919 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,892 | ₩32,986 | ₩32,879 | ₩32,946 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩32,999 | ₩32,999 | ₩32,879 | ₩32,892 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,812 | ₩32,946 | ₩32,772 | ₩32,905 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,919 | ₩33,026 | ₩32,678 | ₩32,719 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,972 | ₩33,133 | ₩32,919 | ₩32,932 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,772 | ₩33,119 | ₩32,772 | ₩33,039 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,799 | ₩32,812 | ₩32,692 | ₩32,745 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,892 | ₩32,986 | ₩32,772 | ₩32,772 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,865 | ₩33,052 | ₩32,852 | ₩32,932 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,159 | ₩33,159 | ₩32,852 | ₩32,852 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,226 | ₩33,253 | ₩33,052 | ₩33,146 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,266 | ₩33,266 | ₩33,092 | ₩33,092 | -0.52% | 7.5천 |
|---|