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 | ₩26,956 | ₩27,291 | ₩26,863 | ₩26,889 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,956 | ₩27,197 | ₩26,488 | ₩27,037 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,742 | ₩27,264 | ₩26,501 | ₩26,863 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,836 | ₩27,103 | ₩26,635 | ₩26,796 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,996 | ₩27,063 | ₩26,675 | ₩26,916 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,157 | ₩27,612 | ₩26,983 | ₩27,077 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,475 | ₩27,251 | ₩26,435 | ₩26,970 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,889 | ₩27,023 | ₩26,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,715 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,090 | ₩27,090 | ₩26,622 | ₩26,863 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,983 | ₩27,063 | ₩26,622 | ₩26,930 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,277 | ₩27,344 | ₩26,996 | ₩27,117 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,358 | ₩27,532 | ₩26,956 | ₩27,184 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,545 | ₩27,625 | ₩27,224 | ₩27,291 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,960 | ₩28,107 | ₩27,572 | ₩27,679 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,973 | ₩28,160 | ₩27,826 | ₩27,933 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,147 | ₩28,147 | ₩27,786 | ₩27,893 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | ₩28,227 | ₩28,374 | ₩27,960 | ₩28,093 | -0.47% | 4.4만 |
|---|
| 2026.09.16 | ₩27,960 | ₩28,187 | ₩27,772 | ₩27,946 | -0.05% | 9만 |
|---|
| 2026.09.15 | ₩28,067 | ₩28,107 | ₩27,772 | ₩27,866 | -0.71% | 6.5만 |
|---|
| 2026.09.14 | ₩28,013 | ₩28,669 | ₩27,772 | ₩27,906 | -0.38% | 4.9만 |
|---|
| 2026.09.11 | ₩28,468 | ₩29,164 | ₩28,388 | ₩28,548 | +0.28% | 3.4만 |
|---|
| 2026.09.10 | ₩28,963 | ₩29,190 | ₩28,348 | ₩28,374 | -2.03% | 5.4만 |
|---|
| 2026.09.09 | ₩29,311 | ₩29,565 | ₩28,963 | ₩28,990 | -1.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,404 | ₩29,940 | ₩29,324 | ₩29,351 | -0.18% | 4.6만 |
|---|
| 2026.09.04 | ₩29,324 | ₩29,485 | ₩29,297 | ₩29,351 | +0.09% | 3.5만 |
|---|
| 2026.09.03 | ₩29,445 | ₩29,578 | ₩29,364 | ₩29,431 | -0.05% | 3.3만 |
|---|
| 2026.09.02 | ₩29,431 | ₩29,458 | ₩29,271 | ₩29,351 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,431 | ₩29,739 | ₩29,164 | ₩29,364 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,632 | ₩29,672 | ₩29,445 | ₩29,565 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩30,020 | ₩30,020 | ₩29,552 | ₩29,659 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩30,020 | ₩30,020 | ₩29,792 | ₩29,886 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,953 | ₩30,033 | ₩29,766 | ₩29,926 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,873 | ₩30,073 | ₩29,779 | ₩30,006 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,980 | ₩30,006 | ₩29,766 | ₩29,792 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,926 | ₩29,926 | ₩29,699 | ₩29,819 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,792 | ₩29,806 | ₩29,632 | ₩29,806 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,699 | ₩29,779 | ₩29,565 | ₩29,779 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,552 | ₩29,592 | ₩29,431 | ₩29,538 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,899 | ₩29,899 | ₩29,659 | ₩29,659 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,806 | ₩29,873 | ₩29,806 | ₩29,832 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,806 | ₩29,940 | ₩29,792 | ₩29,832 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,966 | ₩29,966 | ₩29,779 | ₩29,779 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,980 | ₩30,020 | ₩29,832 | ₩29,873 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,100 | ₩30,207 | ₩29,966 | ₩29,980 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,234 | ₩30,408 | ₩30,100 | ₩30,100 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,394 | ₩30,475 | ₩30,207 | ₩30,274 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,542 | ₩30,542 | ₩30,381 | ₩30,381 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,475 | ₩30,555 | ₩30,475 | ₩30,515 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,394 | ₩30,501 | ₩30,394 | ₩30,448 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,327 | ₩30,448 | ₩30,194 | ₩30,368 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,327 | ₩30,341 | ₩30,167 | ₩30,327 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,287 | ₩30,368 | ₩30,140 | ₩30,180 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,274 | ₩30,448 | ₩30,247 | ₩30,341 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,434 | ₩30,434 | ₩30,261 | ₩30,274 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,649 | ₩30,649 | ₩30,301 | ₩30,341 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,608 | ₩30,608 | ₩30,408 | ₩30,434 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,769 | ₩30,809 | ₩30,649 | ₩30,662 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,863 | ₩30,863 | ₩30,729 | ₩30,742 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,782 | ₩30,863 | ₩30,742 | ₩30,782 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,702 | ₩30,782 | ₩30,649 | ₩30,729 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,675 | ₩30,809 | ₩30,662 | ₩30,729 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,796 | ₩30,836 | ₩30,662 | ₩30,742 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,769 | ₩30,836 | ₩30,649 | ₩30,702 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,863 | ₩30,970 | ₩30,635 | ₩30,715 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,996 | ₩30,996 | ₩30,849 | ₩30,929 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,929 | ₩31,144 | ₩30,863 | ₩30,996 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,117 | ₩31,170 | ₩30,889 | ₩30,903 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,304 | ₩31,304 | ₩31,103 | ₩31,210 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,224 | ₩31,358 | ₩31,170 | ₩31,304 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,157 | ₩31,264 | ₩31,077 | ₩31,170 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,063 | ₩31,237 | ₩31,023 | ₩31,117 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,130 | ₩31,237 | ₩30,769 | ₩31,010 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,210 | ₩31,277 | ₩31,090 | ₩31,144 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,291 | ₩31,331 | ₩31,090 | ₩31,090 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,491 | ₩31,491 | ₩31,291 | ₩31,304 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,384 | ₩31,518 | ₩31,317 | ₩31,411 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,344 | ₩31,424 | ₩31,264 | ₩31,344 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,638 | ₩31,638 | ₩31,344 | ₩31,411 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,572 | ₩31,679 | ₩31,451 | ₩31,531 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,598 | ₩31,679 | ₩31,478 | ₩31,505 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,638 | ₩31,638 | ₩31,505 | ₩31,612 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,638 | ₩31,732 | ₩31,572 | ₩31,585 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,518 | ₩31,558 | ₩31,438 | ₩31,491 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,772 | ₩31,946 | ₩31,772 | ₩31,879 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,879 | ₩31,946 | ₩31,786 | ₩31,826 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,946 | ₩31,973 | ₩31,746 | ₩31,786 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,973 | ₩31,973 | ₩31,879 | ₩31,879 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,933 | ₩31,960 | ₩31,772 | ₩31,893 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,933 | ₩32,013 | ₩31,879 | ₩31,986 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩32,013 | ₩32,013 | ₩31,866 | ₩31,893 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,946 | ₩32,040 | ₩31,946 | ₩31,973 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,973 | ₩32,026 | ₩31,893 | ₩32,026 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩32,000 | ₩32,067 | ₩31,893 | ₩31,893 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,973 | ₩32,093 | ₩31,933 | ₩32,026 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,919 | ₩32,013 | ₩31,919 | ₩31,933 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,919 | ₩32,013 | ₩31,879 | ₩31,919 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,786 | ₩31,826 | ₩31,746 | ₩31,812 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,839 | ₩31,919 | ₩31,705 | ₩31,746 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,746 | ₩31,960 | ₩31,746 | ₩31,906 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,786 | ₩31,826 | ₩31,665 | ₩31,772 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩32,000 | ₩32,000 | ₩31,799 | ₩31,906 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,067 | ₩32,067 | ₩31,879 | ₩31,879 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,200 | ₩32,294 | ₩32,093 | ₩32,174 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,254 | ₩32,294 | ₩32,160 | ₩32,187 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,374 | ₩32,374 | ₩32,174 | ₩32,267 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,281 | ₩32,361 | ₩32,254 | ₩32,321 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,187 | ₩32,361 | ₩32,133 | ₩32,361 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,240 | ₩32,240 | ₩32,067 | ₩32,160 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,174 | ₩32,227 | ₩32,133 | ₩32,174 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩32,040 | ₩32,160 | ₩32,040 | ₩32,133 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,174 | ₩32,174 | ₩32,000 | ₩32,040 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,107 | ₩32,200 | ₩32,107 | ₩32,187 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,973 | ₩32,200 | ₩31,946 | ₩32,147 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,107 | ₩32,174 | ₩31,946 | ₩31,946 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,174 | ₩32,240 | ₩32,107 | ₩32,147 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,307 | ₩32,334 | ₩32,160 | ₩32,200 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,187 | ₩32,294 | ₩32,133 | ₩32,240 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,147 | ₩32,307 | ₩32,147 | ₩32,254 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,240 | ₩32,240 | ₩32,160 | ₩32,160 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,267 | ₩32,267 | ₩32,107 | ₩32,107 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,160 | ₩32,281 | ₩32,107 | ₩32,200 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,240 | ₩32,414 | ₩32,107 | ₩32,240 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,214 | ₩32,214 | ₩32,053 | ₩32,187 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩32,040 | ₩32,174 | ₩31,973 | ₩32,107 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,839 | ₩32,107 | ₩31,799 | ₩31,960 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,839 | ₩31,906 | ₩31,772 | ₩31,812 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,799 | ₩31,919 | ₩31,799 | ₩31,839 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,772 | ₩31,960 | ₩31,732 | ₩31,812 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,772 | ₩32,000 | ₩31,732 | ₩31,786 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,505 | ₩31,638 | ₩31,371 | ₩31,478 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,438 | ₩31,598 | ₩31,424 | ₩31,531 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,304 | ₩31,398 | ₩31,210 | ₩31,398 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,184 | ₩31,465 | ₩31,170 | ₩31,317 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,371 | ₩31,465 | ₩31,077 | ₩31,077 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,612 | ₩31,612 | ₩31,264 | ₩31,277 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,505 | ₩31,518 | ₩31,344 | ₩31,398 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,973 | ₩31,973 | ₩31,572 | ₩31,572 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,174 | ₩32,214 | ₩31,933 | ₩31,933 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,866 | ₩32,107 | ₩31,866 | ₩31,893 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,933 | ₩32,227 | ₩31,919 | ₩32,000 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,374 | ₩32,374 | ₩31,799 | ₩31,839 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,388 | ₩32,441 | ₩32,174 | ₩32,267 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,508 | ₩32,535 | ₩32,307 | ₩32,307 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,602 | ₩32,628 | ₩32,401 | ₩32,481 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,508 | ₩32,642 | ₩32,361 | ₩32,441 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,548 | ₩32,588 | ₩32,428 | ₩32,441 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩33,030 | ₩33,030 | ₩32,923 | ₩33,030 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,070 | ₩33,190 | ₩33,030 | ₩33,030 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,123 | ₩33,123 | ₩33,030 | ₩33,070 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩33,057 | ₩33,123 | ₩32,923 | ₩33,030 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,230 | ₩33,230 | ₩33,083 | ₩33,177 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,204 | ₩33,297 | ₩33,137 | ₩33,284 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,217 | ₩33,271 | ₩33,016 | ₩33,244 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,110 | ₩33,150 | ₩32,923 | ₩33,137 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,963 | ₩33,217 | ₩32,923 | ₩33,177 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,110 | ₩33,177 | ₩32,856 | ₩32,963 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,271 | ₩33,284 | ₩33,123 | ₩33,137 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,244 | ₩33,271 | ₩33,123 | ₩33,204 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,123 | ₩33,257 | ₩33,123 | ₩33,164 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,284 | ₩33,284 | ₩33,110 | ₩33,150 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,110 | ₩33,230 | ₩33,097 | ₩33,204 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,177 | ₩33,244 | ₩33,083 | ₩33,097 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,271 | ₩33,337 | ₩33,150 | ₩33,177 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩33,057 | ₩33,297 | ₩33,043 | ₩33,257 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩33,016 | ₩33,190 | ₩33,003 | ₩33,057 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩33,030 | ₩33,110 | ₩33,003 | ₩33,016 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,083 | ₩33,083 | ₩32,883 | ₩33,016 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,896 | ₩33,030 | ₩32,842 | ₩32,990 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,896 | ₩32,909 | ₩32,776 | ₩32,789 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,802 | ₩32,923 | ₩32,802 | ₩32,856 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,869 | ₩32,936 | ₩32,789 | ₩32,789 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,896 | ₩32,936 | ₩32,789 | ₩32,856 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,976 | ₩33,016 | ₩32,776 | ₩32,816 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,976 | ₩33,003 | ₩32,842 | ₩32,909 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,883 | ₩33,016 | ₩32,856 | ₩32,936 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,976 | ₩33,030 | ₩32,896 | ₩32,909 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,070 | ₩33,070 | ₩32,909 | ₩32,923 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,150 | ₩33,204 | ₩33,016 | ₩33,030 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,164 | ₩33,311 | ₩33,003 | ₩33,217 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩33,057 | ₩33,190 | ₩33,043 | ₩33,164 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,257 | ₩33,257 | ₩32,936 | ₩33,070 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,204 | ₩33,230 | ₩32,923 | ₩33,097 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,976 | ₩32,976 | ₩32,816 | ₩32,936 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,177 | ₩33,177 | ₩33,016 | ₩33,083 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,976 | ₩33,150 | ₩32,976 | ₩33,150 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,936 | ₩33,057 | ₩32,883 | ₩32,976 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,923 | ₩33,070 | ₩32,923 | ₩32,976 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,923 | ₩32,976 | ₩32,869 | ₩32,909 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩33,043 | ₩33,110 | ₩32,896 | ₩32,950 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩33,016 | ₩33,110 | ₩32,976 | ₩33,070 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,990 | ₩33,043 | ₩32,950 | ₩32,976 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩33,030 | ₩33,110 | ₩32,896 | ₩32,976 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,204 | ₩33,204 | ₩33,030 | ₩33,070 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,909 | ₩33,190 | ₩32,909 | ₩33,043 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩33,030 | ₩33,030 | ₩32,909 | ₩32,909 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,976 | ₩33,003 | ₩32,883 | ₩32,936 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,950 | ₩33,030 | ₩32,923 | ₩33,003 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩33,030 | ₩33,043 | ₩32,950 | ₩32,950 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,923 | ₩33,043 | ₩32,923 | ₩32,963 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩33,030 | ₩33,164 | ₩32,963 | ₩32,976 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,284 | ₩33,284 | ₩32,990 | ₩33,150 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,204 | ₩33,311 | ₩33,150 | ₩33,177 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,177 | ₩33,297 | ₩33,164 | ₩33,204 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,083 | ₩33,271 | ₩33,083 | ₩33,164 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,097 | ₩33,204 | ₩32,923 | ₩33,204 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,257 | ₩33,257 | ₩32,936 | ₩33,097 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,244 | ₩33,244 | ₩33,016 | ₩33,016 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,645 | ₩33,792 | ₩33,552 | ₩33,792 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,498 | ₩33,632 | ₩33,404 | ₩33,565 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,552 | ₩33,632 | ₩33,458 | ₩33,632 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,418 | ₩33,485 | ₩33,378 | ₩33,391 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,351 | ₩33,485 | ₩33,337 | ₩33,445 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,311 | ₩33,431 | ₩33,311 | ₩33,337 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,123 | ₩33,418 | ₩33,110 | ₩33,404 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,123 | ₩33,217 | ₩32,963 | ₩33,204 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,190 | ₩33,284 | ₩33,110 | ₩33,110 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,511 | ₩33,511 | ₩33,217 | ₩33,217 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,458 | ₩33,605 | ₩33,378 | ₩33,445 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,404 | ₩33,498 | ₩33,311 | ₩33,445 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,123 | ₩33,404 | ₩33,057 | ₩33,311 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,070 | ₩33,297 | ₩32,976 | ₩33,204 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,445 | ₩33,445 | ₩33,070 | ₩33,137 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,324 | ₩33,324 | ₩33,204 | ₩33,244 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,217 | ₩33,364 | ₩33,177 | ₩33,337 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,485 | ₩33,485 | ₩33,190 | ₩33,257 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,458 | ₩33,471 | ₩33,204 | ₩33,404 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,552 | ₩33,605 | ₩33,311 | ₩33,311 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,404 | ₩33,605 | ₩33,391 | ₩33,525 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,351 | ₩33,485 | ₩33,324 | ₩33,445 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,936 | ₩33,324 | ₩32,936 | ₩33,297 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,896 | ₩33,057 | ₩32,789 | ₩33,030 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,776 | ₩32,963 | ₩32,776 | ₩32,950 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,588 | ₩32,802 | ₩32,535 | ₩32,709 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,575 | ₩32,628 | ₩32,455 | ₩32,481 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,695 | ₩32,749 | ₩32,388 | ₩32,602 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,816 | ₩32,883 | ₩32,521 | ₩32,615 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,776 | ₩32,856 | ₩32,669 | ₩32,669 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩33,030 | ₩33,057 | ₩32,909 | ₩32,909 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩33,043 | ₩33,043 | ₩32,950 | ₩32,976 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,950 | ₩33,043 | ₩32,936 | ₩33,003 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩33,057 | ₩33,057 | ₩32,936 | ₩32,950 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,869 | ₩33,003 | ₩32,829 | ₩32,963 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,976 | ₩33,083 | ₩32,735 | ₩32,776 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩33,030 | ₩33,190 | ₩32,976 | ₩32,990 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,829 | ₩33,177 | ₩32,829 | ₩33,097 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,856 | ₩32,869 | ₩32,749 | ₩32,802 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,950 | ₩33,043 | ₩32,829 | ₩32,829 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,923 | ₩33,110 | ₩32,909 | ₩32,990 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,217 | ₩33,217 | ₩32,909 | ₩32,909 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,284 | ₩33,311 | ₩33,110 | ₩33,204 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,324 | ₩33,324 | ₩33,150 | ₩33,150 | -0.52% | 7.5천 |
|---|