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 | ₩26,888 | ₩27,221 | ₩26,794 | ₩26,821 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,888 | ₩27,128 | ₩26,421 | ₩26,968 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,674 | ₩27,195 | ₩26,434 | ₩26,794 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,768 | ₩27,035 | ₩26,568 | ₩26,728 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,928 | ₩26,995 | ₩26,608 | ₩26,848 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,088 | ₩27,542 | ₩26,914 | ₩27,008 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,407 | ₩27,181 | ₩26,367 | ₩26,901 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,821 | ₩26,954 | ₩26,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,648 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,021 | ₩27,021 | ₩26,554 | ₩26,794 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,914 | ₩26,995 | ₩26,554 | ₩26,861 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,208 | ₩27,275 | ₩26,928 | ₩27,048 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,288 | ₩27,462 | ₩26,888 | ₩27,115 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,475 | ₩27,555 | ₩27,155 | ₩27,221 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,889 | ₩27,995 | ₩27,542 | ₩27,608 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,902 | ₩28,089 | ₩27,755 | ₩27,862 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,075 | ₩28,075 | ₩27,715 | ₩27,822 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | — | — | — | ₩28,022 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩27,875 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩27,795 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩27,835 | — | — |
|---|
| 2026.09.02 | ₩29,356 | ₩29,330 | ₩29,196 | ₩29,276 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,356 | ₩29,663 | ₩29,089 | ₩29,290 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,557 | ₩29,597 | ₩29,370 | ₩29,490 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,943 | ₩29,943 | ₩29,476 | ₩29,583 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,943 | ₩29,943 | ₩29,717 | ₩29,810 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,877 | ₩29,957 | ₩29,690 | ₩29,850 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,797 | ₩29,997 | ₩29,703 | ₩29,930 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,903 | ₩29,930 | ₩29,690 | ₩29,717 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,850 | ₩29,850 | ₩29,623 | ₩29,743 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,717 | ₩29,730 | ₩29,557 | ₩29,730 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,623 | ₩29,703 | ₩29,490 | ₩29,703 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,476 | ₩29,516 | ₩29,356 | ₩29,463 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,823 | ₩29,823 | ₩29,583 | ₩29,583 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,730 | ₩29,797 | ₩29,730 | ₩29,757 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,730 | ₩29,863 | ₩29,717 | ₩29,757 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,890 | ₩29,890 | ₩29,703 | ₩29,703 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,903 | ₩29,943 | ₩29,757 | ₩29,797 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,024 | ₩30,130 | ₩29,890 | ₩29,903 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,157 | ₩30,330 | ₩30,024 | ₩30,024 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,317 | ₩30,397 | ₩30,130 | ₩30,197 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,464 | ₩30,464 | ₩30,304 | ₩30,304 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,397 | ₩30,477 | ₩30,397 | ₩30,437 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,317 | ₩30,424 | ₩30,317 | ₩30,370 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,250 | ₩30,370 | ₩30,117 | ₩30,290 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,250 | ₩30,264 | ₩30,090 | ₩30,250 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,210 | ₩30,290 | ₩30,064 | ₩30,104 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,197 | ₩30,370 | ₩30,170 | ₩30,264 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,357 | ₩30,357 | ₩30,184 | ₩30,197 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,571 | ₩30,571 | ₩30,224 | ₩30,264 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,531 | ₩30,531 | ₩30,330 | ₩30,357 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,691 | ₩30,731 | ₩30,571 | ₩30,584 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,784 | ₩30,784 | ₩30,651 | ₩30,664 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,704 | ₩30,784 | ₩30,664 | ₩30,704 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,624 | ₩30,704 | ₩30,571 | ₩30,651 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,597 | ₩30,731 | ₩30,584 | ₩30,651 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,717 | ₩30,757 | ₩30,584 | ₩30,664 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,691 | ₩30,757 | ₩30,571 | ₩30,624 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,784 | ₩30,891 | ₩30,557 | ₩30,637 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,918 | ₩30,918 | ₩30,771 | ₩30,851 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,851 | ₩31,064 | ₩30,784 | ₩30,918 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,038 | ₩31,091 | ₩30,811 | ₩30,824 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,224 | ₩31,224 | ₩31,024 | ₩31,131 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,144 | ₩31,278 | ₩31,091 | ₩31,224 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,078 | ₩31,184 | ₩30,998 | ₩31,091 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩30,984 | ₩31,158 | ₩30,944 | ₩31,038 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,051 | ₩31,158 | ₩30,691 | ₩30,931 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,131 | ₩31,198 | ₩31,011 | ₩31,064 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,211 | ₩31,251 | ₩31,011 | ₩31,011 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,411 | ₩31,411 | ₩31,211 | ₩31,224 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,305 | ₩31,438 | ₩31,238 | ₩31,331 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,265 | ₩31,345 | ₩31,184 | ₩31,265 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,558 | ₩31,558 | ₩31,265 | ₩31,331 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,491 | ₩31,598 | ₩31,371 | ₩31,451 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,518 | ₩31,598 | ₩31,398 | ₩31,425 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,558 | ₩31,558 | ₩31,425 | ₩31,531 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,558 | ₩31,651 | ₩31,491 | ₩31,505 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,438 | ₩31,478 | ₩31,358 | ₩31,411 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,692 | ₩31,865 | ₩31,692 | ₩31,798 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,798 | ₩31,865 | ₩31,705 | ₩31,745 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,865 | ₩31,892 | ₩31,665 | ₩31,705 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,892 | ₩31,892 | ₩31,798 | ₩31,798 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,852 | ₩31,878 | ₩31,692 | ₩31,812 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,852 | ₩31,932 | ₩31,798 | ₩31,905 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,932 | ₩31,932 | ₩31,785 | ₩31,812 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,865 | ₩31,958 | ₩31,865 | ₩31,892 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,892 | ₩31,945 | ₩31,812 | ₩31,945 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,918 | ₩31,985 | ₩31,812 | ₩31,812 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,892 | ₩32,012 | ₩31,852 | ₩31,945 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,838 | ₩31,932 | ₩31,838 | ₩31,852 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,838 | ₩31,932 | ₩31,798 | ₩31,838 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,705 | ₩31,745 | ₩31,665 | ₩31,732 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,758 | ₩31,838 | ₩31,625 | ₩31,665 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,665 | ₩31,878 | ₩31,665 | ₩31,825 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,705 | ₩31,745 | ₩31,585 | ₩31,692 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,918 | ₩31,918 | ₩31,718 | ₩31,825 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩31,985 | ₩31,985 | ₩31,798 | ₩31,798 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,119 | ₩32,212 | ₩32,012 | ₩32,092 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,172 | ₩32,212 | ₩32,078 | ₩32,105 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,292 | ₩32,292 | ₩32,092 | ₩32,185 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,199 | ₩32,279 | ₩32,172 | ₩32,239 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,105 | ₩32,279 | ₩32,052 | ₩32,279 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,159 | ₩32,159 | ₩31,985 | ₩32,078 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,092 | ₩32,145 | ₩32,052 | ₩32,092 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,958 | ₩32,078 | ₩31,958 | ₩32,052 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,092 | ₩32,092 | ₩31,918 | ₩31,958 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,025 | ₩32,119 | ₩32,025 | ₩32,105 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,892 | ₩32,119 | ₩31,865 | ₩32,065 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,025 | ₩32,092 | ₩31,865 | ₩31,865 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,092 | ₩32,159 | ₩32,025 | ₩32,065 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,225 | ₩32,252 | ₩32,078 | ₩32,119 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,105 | ₩32,212 | ₩32,052 | ₩32,159 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,065 | ₩32,225 | ₩32,065 | ₩32,172 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,159 | ₩32,159 | ₩32,078 | ₩32,078 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,185 | ₩32,185 | ₩32,025 | ₩32,025 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,078 | ₩32,199 | ₩32,025 | ₩32,119 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,159 | ₩32,332 | ₩32,025 | ₩32,159 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,132 | ₩32,132 | ₩31,972 | ₩32,105 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,958 | ₩32,092 | ₩31,892 | ₩32,025 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,758 | ₩32,025 | ₩31,718 | ₩31,878 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,758 | ₩31,825 | ₩31,692 | ₩31,732 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,718 | ₩31,838 | ₩31,718 | ₩31,758 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,692 | ₩31,878 | ₩31,651 | ₩31,732 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,692 | ₩31,918 | ₩31,651 | ₩31,705 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,425 | ₩31,558 | ₩31,291 | ₩31,398 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,358 | ₩31,518 | ₩31,345 | ₩31,451 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,224 | ₩31,318 | ₩31,131 | ₩31,318 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,104 | ₩31,385 | ₩31,091 | ₩31,238 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,291 | ₩31,385 | ₩30,998 | ₩30,998 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,531 | ₩31,531 | ₩31,184 | ₩31,198 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,425 | ₩31,438 | ₩31,265 | ₩31,318 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,892 | ₩31,892 | ₩31,491 | ₩31,491 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,092 | ₩32,132 | ₩31,852 | ₩31,852 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,785 | ₩32,025 | ₩31,785 | ₩31,812 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,852 | ₩32,145 | ₩31,838 | ₩31,918 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,292 | ₩32,292 | ₩31,718 | ₩31,758 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,305 | ₩32,359 | ₩32,092 | ₩32,185 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,425 | ₩32,452 | ₩32,225 | ₩32,225 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,519 | ₩32,546 | ₩32,319 | ₩32,399 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,425 | ₩32,559 | ₩32,279 | ₩32,359 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,465 | ₩32,505 | ₩32,345 | ₩32,359 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,946 | ₩32,946 | ₩32,839 | ₩32,946 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩32,986 | ₩33,106 | ₩32,946 | ₩32,946 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,039 | ₩33,039 | ₩32,946 | ₩32,986 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩32,973 | ₩33,039 | ₩32,839 | ₩32,946 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,146 | ₩33,146 | ₩32,999 | ₩33,093 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,119 | ₩33,213 | ₩33,053 | ₩33,199 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,133 | ₩33,186 | ₩32,932 | ₩33,159 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,026 | ₩33,066 | ₩32,839 | ₩33,053 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,879 | ₩33,133 | ₩32,839 | ₩33,093 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,026 | ₩33,093 | ₩32,772 | ₩32,879 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,186 | ₩33,199 | ₩33,039 | ₩33,053 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,159 | ₩33,186 | ₩33,039 | ₩33,119 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,039 | ₩33,173 | ₩33,039 | ₩33,079 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,199 | ₩33,199 | ₩33,026 | ₩33,066 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,026 | ₩33,146 | ₩33,013 | ₩33,119 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,093 | ₩33,159 | ₩32,999 | ₩33,013 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,186 | ₩33,253 | ₩33,066 | ₩33,093 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩32,973 | ₩33,213 | ₩32,959 | ₩33,173 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,932 | ₩33,106 | ₩32,919 | ₩32,973 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,946 | ₩33,026 | ₩32,919 | ₩32,932 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩32,999 | ₩32,999 | ₩32,799 | ₩32,932 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,812 | ₩32,946 | ₩32,759 | ₩32,906 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,812 | ₩32,826 | ₩32,692 | ₩32,706 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,719 | ₩32,839 | ₩32,719 | ₩32,772 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,786 | ₩32,852 | ₩32,706 | ₩32,706 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,812 | ₩32,852 | ₩32,706 | ₩32,772 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,892 | ₩32,932 | ₩32,692 | ₩32,732 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,892 | ₩32,919 | ₩32,759 | ₩32,826 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,799 | ₩32,932 | ₩32,772 | ₩32,852 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,892 | ₩32,946 | ₩32,812 | ₩32,826 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩32,986 | ₩32,986 | ₩32,826 | ₩32,839 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,066 | ₩33,119 | ₩32,932 | ₩32,946 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,079 | ₩33,226 | ₩32,919 | ₩33,133 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩32,973 | ₩33,106 | ₩32,959 | ₩33,079 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,173 | ₩33,173 | ₩32,852 | ₩32,986 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,119 | ₩33,146 | ₩32,839 | ₩33,013 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,892 | ₩32,892 | ₩32,732 | ₩32,852 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,093 | ₩33,093 | ₩32,932 | ₩32,999 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,892 | ₩33,066 | ₩32,892 | ₩33,066 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,852 | ₩32,973 | ₩32,799 | ₩32,892 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,839 | ₩32,986 | ₩32,839 | ₩32,892 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,839 | ₩32,892 | ₩32,786 | ₩32,826 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,959 | ₩33,026 | ₩32,812 | ₩32,866 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,932 | ₩33,026 | ₩32,892 | ₩32,986 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,906 | ₩32,959 | ₩32,866 | ₩32,892 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,946 | ₩33,026 | ₩32,812 | ₩32,892 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,119 | ₩33,119 | ₩32,946 | ₩32,986 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,826 | ₩33,106 | ₩32,826 | ₩32,959 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,946 | ₩32,946 | ₩32,826 | ₩32,826 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,892 | ₩32,919 | ₩32,799 | ₩32,852 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,866 | ₩32,946 | ₩32,839 | ₩32,919 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,946 | ₩32,959 | ₩32,866 | ₩32,866 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,839 | ₩32,959 | ₩32,839 | ₩32,879 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,946 | ₩33,079 | ₩32,879 | ₩32,892 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,199 | ₩33,199 | ₩32,906 | ₩33,066 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,119 | ₩33,226 | ₩33,066 | ₩33,093 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,093 | ₩33,213 | ₩33,079 | ₩33,119 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩32,999 | ₩33,186 | ₩32,999 | ₩33,079 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,013 | ₩33,119 | ₩32,839 | ₩33,119 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,173 | ₩33,173 | ₩32,852 | ₩33,013 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,159 | ₩33,159 | ₩32,932 | ₩32,932 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,560 | ₩33,706 | ₩33,466 | ₩33,706 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,413 | ₩33,546 | ₩33,319 | ₩33,480 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,466 | ₩33,546 | ₩33,373 | ₩33,546 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,333 | ₩33,400 | ₩33,293 | ₩33,306 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,266 | ₩33,400 | ₩33,253 | ₩33,360 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,226 | ₩33,346 | ₩33,226 | ₩33,253 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,039 | ₩33,333 | ₩33,026 | ₩33,319 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,039 | ₩33,133 | ₩32,879 | ₩33,119 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,106 | ₩33,199 | ₩33,026 | ₩33,026 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,426 | ₩33,426 | ₩33,133 | ₩33,133 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,373 | ₩33,520 | ₩33,293 | ₩33,360 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,319 | ₩33,413 | ₩33,226 | ₩33,360 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,039 | ₩33,319 | ₩32,973 | ₩33,226 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩32,986 | ₩33,213 | ₩32,892 | ₩33,119 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,360 | ₩33,360 | ₩32,986 | ₩33,053 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,239 | ₩33,239 | ₩33,119 | ₩33,159 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,133 | ₩33,279 | ₩33,093 | ₩33,253 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,400 | ₩33,400 | ₩33,106 | ₩33,173 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,373 | ₩33,386 | ₩33,119 | ₩33,319 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,466 | ₩33,520 | ₩33,226 | ₩33,226 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,319 | ₩33,520 | ₩33,306 | ₩33,440 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,266 | ₩33,400 | ₩33,239 | ₩33,360 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,852 | ₩33,239 | ₩32,852 | ₩33,213 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,812 | ₩32,973 | ₩32,706 | ₩32,946 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,692 | ₩32,879 | ₩32,692 | ₩32,866 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,505 | ₩32,719 | ₩32,452 | ₩32,626 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,492 | ₩32,546 | ₩32,372 | ₩32,399 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,612 | ₩32,666 | ₩32,305 | ₩32,519 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,732 | ₩32,799 | ₩32,439 | ₩32,532 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,692 | ₩32,772 | ₩32,586 | ₩32,586 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,946 | ₩32,973 | ₩32,826 | ₩32,826 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,959 | ₩32,959 | ₩32,866 | ₩32,892 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,866 | ₩32,959 | ₩32,852 | ₩32,919 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩32,973 | ₩32,973 | ₩32,852 | ₩32,866 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,786 | ₩32,919 | ₩32,746 | ₩32,879 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,892 | ₩32,999 | ₩32,652 | ₩32,692 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,946 | ₩33,106 | ₩32,892 | ₩32,906 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,746 | ₩33,093 | ₩32,746 | ₩33,013 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,772 | ₩32,786 | ₩32,666 | ₩32,719 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,866 | ₩32,959 | ₩32,746 | ₩32,746 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,839 | ₩33,026 | ₩32,826 | ₩32,906 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,133 | ₩33,133 | ₩32,826 | ₩32,826 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,199 | ₩33,226 | ₩33,026 | ₩33,119 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,239 | ₩33,239 | ₩33,066 | ₩33,066 | -0.52% | 7.5천 |
|---|
| 2025.10.09 | ₩33,253 | ₩33,279 | ₩33,079 | ₩33,186 | -0.20% | 1.2만 |
|---|
| 2025.10.08 | ₩33,279 | ₩33,306 | ₩33,133 | ₩33,186 | -0.28% | 2.4만 |
|---|
| 2025.10.07 | ₩33,253 | ₩33,373 | ₩33,253 | ₩33,319 | +0.20% | 1.4만 |
|---|
| 2025.10.06 | ₩33,253 | ₩33,360 | ₩33,253 | ₩33,306 | +0.16% | 1.2만 |
|---|
| 2025.10.03 | ₩33,466 | ₩33,466 | ₩33,293 | ₩33,293 | -0.52% | 9.2천 |
|---|
| 2025.10.02 | ₩33,373 | ₩33,400 | ₩33,346 | ₩33,360 | -0.04% | 2.2만 |
|---|
| 2025.10.01 | ₩33,279 | ₩33,480 | ₩33,279 | ₩33,400 | +0.36% | 2.6만 |
|---|
| 2025.09.30 | ₩33,253 | ₩33,400 | ₩33,253 | ₩33,346 | +0.28% | 10.2만 |
|---|
| 2025.09.29 | ₩33,413 | ₩33,413 | ₩33,226 | ₩33,319 | -0.28% | 1.9만 |
|---|
| 2025.09.26 | ₩33,279 | ₩33,466 | ₩33,213 | ₩33,400 | +0.36% | 1.3만 |
|---|
| 2025.09.25 | ₩33,360 | ₩33,453 | ₩33,133 | ₩33,306 | -0.16% | 3.7만 |
|---|
| 2025.09.24 | ₩33,413 | ₩33,466 | ₩33,360 | ₩33,400 | -0.04% | 2만 |
|---|
| 2025.09.23 | ₩33,546 | ₩33,560 | ₩33,360 | ₩33,373 | -0.52% | 2.2만 |
|---|
| 2025.09.22 | ₩33,453 | ₩33,546 | ₩33,426 | ₩33,546 | +0.28% | 1.6만 |
|---|
| 2025.09.19 | ₩33,520 | ₩33,613 | ₩33,480 | ₩33,506 | -0.04% | 9.7천 |
|---|
| 2025.09.18 | ₩33,653 | ₩33,653 | ₩33,506 | ₩33,573 | -0.24% | 1.4만 |
|---|
| 2025.09.17 | ₩33,640 | ₩33,760 | ₩33,493 | ₩33,666 | +0.08% | 2.2만 |
|---|
| 2025.09.16 | ₩33,586 | ₩33,693 | ₩33,386 | ₩33,640 | +0.16% | 1.7만 |
|---|
| 2025.09.15 | ₩33,360 | ₩33,613 | ₩33,186 | ₩33,586 | +0.68% | 3.7만 |
|---|
| 2025.09.12 | ₩33,119 | ₩33,400 | ₩33,106 | ₩33,319 | +0.60% | 2.7만 |
|---|
| 2025.09.11 | ₩33,573 | ₩33,760 | ₩33,493 | ₩33,653 | +0.24% | 2.2만 |
|---|
| 2025.09.10 | ₩33,373 | ₩33,546 | ₩33,360 | ₩33,453 | +0.24% | 1.9만 |
|---|
| 2025.09.09 | ₩33,333 | ₩33,506 | ₩33,253 | ₩33,413 | +0.24% | 2.2만 |
|---|
| 2025.09.08 | ₩33,453 | ₩33,560 | ₩33,306 | ₩33,319 | -0.40% | 4만 |
|---|
| 2025.09.05 | ₩33,039 | ₩33,520 | ₩33,039 | ₩33,453 | +1.25% | 5.6만 |
|---|
| 2025.09.04 | ₩33,106 | ₩33,106 | ₩32,973 | ₩33,093 | -0.04% | 1.8만 |
|---|
| 2025.09.03 | ₩32,839 | ₩33,039 | ₩32,786 | ₩33,026 | +0.57% | 3만 |
|---|
| 2025.09.02 | ₩32,692 | ₩32,892 | ₩32,692 | ₩32,759 | +0.20% | 2만 |
|---|
| 2025.08.29 | ₩32,946 | ₩33,013 | ₩32,692 | ₩32,692 | -0.77% | 12.4만 |
|---|
| 2025.08.28 | ₩33,106 | ₩33,106 | ₩32,986 | ₩32,999 | -0.32% | 1.1만 |
|---|