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 | ₩26,920 | ₩27,254 | ₩26,826 | ₩26,853 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,920 | ₩27,160 | ₩26,452 | ₩27,000 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,706 | ₩27,227 | ₩26,466 | ₩26,826 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,800 | ₩27,067 | ₩26,599 | ₩26,760 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,960 | ₩27,027 | ₩26,639 | ₩26,880 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,120 | ₩27,575 | ₩26,947 | ₩27,040 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,439 | ₩27,214 | ₩26,399 | ₩26,933 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,853 | ₩26,987 | ₩26,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,680 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,054 | ₩27,054 | ₩26,586 | ₩26,826 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,947 | ₩27,027 | ₩26,586 | ₩26,893 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,241 | ₩27,307 | ₩26,960 | ₩27,080 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,321 | ₩27,494 | ₩26,920 | ₩27,147 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,508 | ₩27,588 | ₩27,187 | ₩27,254 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,922 | ₩28,029 | ₩27,575 | ₩27,641 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,935 | ₩28,122 | ₩27,788 | ₩27,895 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,109 | ₩28,109 | ₩27,748 | ₩27,855 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | — | — | — | ₩28,056 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩27,909 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩27,828 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩27,869 | — | — |
|---|
| 2026.09.02 | ₩29,392 | ₩29,365 | ₩29,231 | ₩29,311 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,392 | ₩29,699 | ₩29,124 | ₩29,325 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,592 | ₩29,632 | ₩29,405 | ₩29,525 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,979 | ₩29,979 | ₩29,512 | ₩29,619 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,979 | ₩29,979 | ₩29,752 | ₩29,846 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,913 | ₩29,993 | ₩29,726 | ₩29,886 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,832 | ₩30,033 | ₩29,739 | ₩29,966 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,939 | ₩29,966 | ₩29,726 | ₩29,752 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,886 | ₩29,886 | ₩29,659 | ₩29,779 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,752 | ₩29,766 | ₩29,592 | ₩29,766 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,659 | ₩29,739 | ₩29,525 | ₩29,739 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,512 | ₩29,552 | ₩29,392 | ₩29,498 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,859 | ₩29,859 | ₩29,619 | ₩29,619 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,766 | ₩29,832 | ₩29,766 | ₩29,792 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,766 | ₩29,899 | ₩29,752 | ₩29,792 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,926 | ₩29,926 | ₩29,739 | ₩29,739 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,939 | ₩29,979 | ₩29,792 | ₩29,832 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,060 | ₩30,166 | ₩29,926 | ₩29,939 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,193 | ₩30,367 | ₩30,060 | ₩30,060 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,353 | ₩30,434 | ₩30,166 | ₩30,233 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,500 | ₩30,500 | ₩30,340 | ₩30,340 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,434 | ₩30,514 | ₩30,434 | ₩30,474 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,353 | ₩30,460 | ₩30,353 | ₩30,407 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,287 | ₩30,407 | ₩30,153 | ₩30,327 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,287 | ₩30,300 | ₩30,126 | ₩30,287 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,247 | ₩30,327 | ₩30,100 | ₩30,140 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,233 | ₩30,407 | ₩30,207 | ₩30,300 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,394 | ₩30,394 | ₩30,220 | ₩30,233 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,607 | ₩30,607 | ₩30,260 | ₩30,300 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,567 | ₩30,567 | ₩30,367 | ₩30,394 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,728 | ₩30,768 | ₩30,607 | ₩30,621 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,821 | ₩30,821 | ₩30,687 | ₩30,701 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,741 | ₩30,821 | ₩30,701 | ₩30,741 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,661 | ₩30,741 | ₩30,607 | ₩30,687 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,634 | ₩30,768 | ₩30,621 | ₩30,687 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,754 | ₩30,794 | ₩30,621 | ₩30,701 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,728 | ₩30,794 | ₩30,607 | ₩30,661 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,821 | ₩30,928 | ₩30,594 | ₩30,674 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,955 | ₩30,955 | ₩30,808 | ₩30,888 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,888 | ₩31,102 | ₩30,821 | ₩30,955 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,075 | ₩31,128 | ₩30,848 | ₩30,861 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,262 | ₩31,262 | ₩31,062 | ₩31,168 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,182 | ₩31,315 | ₩31,128 | ₩31,262 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,115 | ₩31,222 | ₩31,035 | ₩31,128 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,021 | ₩31,195 | ₩30,981 | ₩31,075 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,088 | ₩31,195 | ₩30,728 | ₩30,968 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,168 | ₩31,235 | ₩31,048 | ₩31,102 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,249 | ₩31,289 | ₩31,048 | ₩31,048 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,449 | ₩31,449 | ₩31,249 | ₩31,262 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,342 | ₩31,476 | ₩31,275 | ₩31,369 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,302 | ₩31,382 | ₩31,222 | ₩31,302 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,596 | ₩31,596 | ₩31,302 | ₩31,369 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,529 | ₩31,636 | ₩31,409 | ₩31,489 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,556 | ₩31,636 | ₩31,436 | ₩31,462 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,596 | ₩31,596 | ₩31,462 | ₩31,569 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,596 | ₩31,689 | ₩31,529 | ₩31,542 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,476 | ₩31,516 | ₩31,396 | ₩31,449 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,730 | ₩31,903 | ₩31,730 | ₩31,836 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,836 | ₩31,903 | ₩31,743 | ₩31,783 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,903 | ₩31,930 | ₩31,703 | ₩31,743 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,930 | ₩31,930 | ₩31,836 | ₩31,836 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,890 | ₩31,917 | ₩31,730 | ₩31,850 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,890 | ₩31,970 | ₩31,836 | ₩31,943 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,970 | ₩31,970 | ₩31,823 | ₩31,850 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,903 | ₩31,997 | ₩31,903 | ₩31,930 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,930 | ₩31,983 | ₩31,850 | ₩31,983 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,957 | ₩32,023 | ₩31,850 | ₩31,850 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,930 | ₩32,050 | ₩31,890 | ₩31,983 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,876 | ₩31,970 | ₩31,876 | ₩31,890 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,876 | ₩31,970 | ₩31,836 | ₩31,876 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,743 | ₩31,783 | ₩31,703 | ₩31,770 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,796 | ₩31,876 | ₩31,663 | ₩31,703 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,703 | ₩31,917 | ₩31,703 | ₩31,863 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,743 | ₩31,783 | ₩31,623 | ₩31,730 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,957 | ₩31,957 | ₩31,756 | ₩31,863 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,023 | ₩32,023 | ₩31,836 | ₩31,836 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,157 | ₩32,251 | ₩32,050 | ₩32,130 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,210 | ₩32,251 | ₩32,117 | ₩32,144 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,331 | ₩32,331 | ₩32,130 | ₩32,224 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,237 | ₩32,317 | ₩32,210 | ₩32,277 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,144 | ₩32,317 | ₩32,090 | ₩32,317 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,197 | ₩32,197 | ₩32,023 | ₩32,117 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,130 | ₩32,184 | ₩32,090 | ₩32,130 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,997 | ₩32,117 | ₩31,997 | ₩32,090 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,130 | ₩32,130 | ₩31,957 | ₩31,997 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,064 | ₩32,157 | ₩32,064 | ₩32,144 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,930 | ₩32,157 | ₩31,903 | ₩32,104 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,064 | ₩32,130 | ₩31,903 | ₩31,903 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,130 | ₩32,197 | ₩32,064 | ₩32,104 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,264 | ₩32,291 | ₩32,117 | ₩32,157 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,144 | ₩32,251 | ₩32,090 | ₩32,197 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,104 | ₩32,264 | ₩32,104 | ₩32,210 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,197 | ₩32,197 | ₩32,117 | ₩32,117 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,224 | ₩32,224 | ₩32,064 | ₩32,064 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,117 | ₩32,237 | ₩32,064 | ₩32,157 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,197 | ₩32,371 | ₩32,064 | ₩32,197 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,170 | ₩32,170 | ₩32,010 | ₩32,144 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,997 | ₩32,130 | ₩31,930 | ₩32,064 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,796 | ₩32,064 | ₩31,756 | ₩31,917 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,796 | ₩31,863 | ₩31,730 | ₩31,770 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,756 | ₩31,876 | ₩31,756 | ₩31,796 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,730 | ₩31,917 | ₩31,689 | ₩31,770 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,730 | ₩31,957 | ₩31,689 | ₩31,743 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,462 | ₩31,596 | ₩31,329 | ₩31,436 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,396 | ₩31,556 | ₩31,382 | ₩31,489 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,262 | ₩31,355 | ₩31,168 | ₩31,355 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,142 | ₩31,422 | ₩31,128 | ₩31,275 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,329 | ₩31,422 | ₩31,035 | ₩31,035 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,569 | ₩31,569 | ₩31,222 | ₩31,235 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,462 | ₩31,476 | ₩31,302 | ₩31,355 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,930 | ₩31,930 | ₩31,529 | ₩31,529 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,130 | ₩32,170 | ₩31,890 | ₩31,890 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,823 | ₩32,064 | ₩31,823 | ₩31,850 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,890 | ₩32,184 | ₩31,876 | ₩31,957 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,331 | ₩32,331 | ₩31,756 | ₩31,796 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,344 | ₩32,398 | ₩32,130 | ₩32,224 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,464 | ₩32,491 | ₩32,264 | ₩32,264 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,558 | ₩32,585 | ₩32,357 | ₩32,438 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,464 | ₩32,598 | ₩32,317 | ₩32,398 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,504 | ₩32,544 | ₩32,384 | ₩32,398 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,985 | ₩32,985 | ₩32,878 | ₩32,985 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,025 | ₩33,146 | ₩32,985 | ₩32,985 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,079 | ₩33,079 | ₩32,985 | ₩33,025 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩33,012 | ₩33,079 | ₩32,878 | ₩32,985 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,186 | ₩33,186 | ₩33,039 | ₩33,132 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,159 | ₩33,253 | ₩33,092 | ₩33,239 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,172 | ₩33,226 | ₩32,972 | ₩33,199 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,066 | ₩33,106 | ₩32,878 | ₩33,092 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,919 | ₩33,172 | ₩32,878 | ₩33,132 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,066 | ₩33,132 | ₩32,812 | ₩32,919 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,226 | ₩33,239 | ₩33,079 | ₩33,092 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,199 | ₩33,226 | ₩33,079 | ₩33,159 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,079 | ₩33,212 | ₩33,079 | ₩33,119 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,239 | ₩33,239 | ₩33,066 | ₩33,106 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,066 | ₩33,186 | ₩33,052 | ₩33,159 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,132 | ₩33,199 | ₩33,039 | ₩33,052 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,226 | ₩33,293 | ₩33,106 | ₩33,132 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩33,012 | ₩33,253 | ₩32,999 | ₩33,212 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,972 | ₩33,146 | ₩32,959 | ₩33,012 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,985 | ₩33,066 | ₩32,959 | ₩32,972 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,039 | ₩33,039 | ₩32,838 | ₩32,972 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,852 | ₩32,985 | ₩32,798 | ₩32,945 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,852 | ₩32,865 | ₩32,732 | ₩32,745 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,758 | ₩32,878 | ₩32,758 | ₩32,812 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,825 | ₩32,892 | ₩32,745 | ₩32,745 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,852 | ₩32,892 | ₩32,745 | ₩32,812 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,932 | ₩32,972 | ₩32,732 | ₩32,772 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,932 | ₩32,959 | ₩32,798 | ₩32,865 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,838 | ₩32,972 | ₩32,812 | ₩32,892 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,932 | ₩32,985 | ₩32,852 | ₩32,865 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,025 | ₩33,025 | ₩32,865 | ₩32,878 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,106 | ₩33,159 | ₩32,972 | ₩32,985 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,119 | ₩33,266 | ₩32,959 | ₩33,172 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩33,012 | ₩33,146 | ₩32,999 | ₩33,119 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,212 | ₩33,212 | ₩32,892 | ₩33,025 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,159 | ₩33,186 | ₩32,878 | ₩33,052 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,932 | ₩32,932 | ₩32,772 | ₩32,892 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,132 | ₩33,132 | ₩32,972 | ₩33,039 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,932 | ₩33,106 | ₩32,932 | ₩33,106 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,892 | ₩33,012 | ₩32,838 | ₩32,932 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,878 | ₩33,025 | ₩32,878 | ₩32,932 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,878 | ₩32,932 | ₩32,825 | ₩32,865 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,999 | ₩33,066 | ₩32,852 | ₩32,905 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,972 | ₩33,066 | ₩32,932 | ₩33,025 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,945 | ₩32,999 | ₩32,905 | ₩32,932 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,985 | ₩33,066 | ₩32,852 | ₩32,932 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,159 | ₩33,159 | ₩32,985 | ₩33,025 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,865 | ₩33,146 | ₩32,865 | ₩32,999 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,985 | ₩32,985 | ₩32,865 | ₩32,865 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,932 | ₩32,959 | ₩32,838 | ₩32,892 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,905 | ₩32,985 | ₩32,878 | ₩32,959 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,985 | ₩32,999 | ₩32,905 | ₩32,905 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,878 | ₩32,999 | ₩32,878 | ₩32,919 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,985 | ₩33,119 | ₩32,919 | ₩32,932 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,239 | ₩33,239 | ₩32,945 | ₩33,106 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,159 | ₩33,266 | ₩33,106 | ₩33,132 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,132 | ₩33,253 | ₩33,119 | ₩33,159 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,039 | ₩33,226 | ₩33,039 | ₩33,119 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,052 | ₩33,159 | ₩32,878 | ₩33,159 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,212 | ₩33,212 | ₩32,892 | ₩33,052 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,199 | ₩33,199 | ₩32,972 | ₩32,972 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,600 | ₩33,747 | ₩33,506 | ₩33,747 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,453 | ₩33,587 | ₩33,359 | ₩33,520 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,506 | ₩33,587 | ₩33,413 | ₩33,587 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,373 | ₩33,440 | ₩33,333 | ₩33,346 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,306 | ₩33,440 | ₩33,293 | ₩33,400 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,266 | ₩33,386 | ₩33,266 | ₩33,293 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,079 | ₩33,373 | ₩33,066 | ₩33,359 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,079 | ₩33,172 | ₩32,919 | ₩33,159 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,146 | ₩33,239 | ₩33,066 | ₩33,066 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,466 | ₩33,466 | ₩33,172 | ₩33,172 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,413 | ₩33,560 | ₩33,333 | ₩33,400 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,359 | ₩33,453 | ₩33,266 | ₩33,400 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,079 | ₩33,359 | ₩33,012 | ₩33,266 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,025 | ₩33,253 | ₩32,932 | ₩33,159 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,400 | ₩33,400 | ₩33,025 | ₩33,092 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,279 | ₩33,279 | ₩33,159 | ₩33,199 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,172 | ₩33,319 | ₩33,132 | ₩33,293 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,440 | ₩33,440 | ₩33,146 | ₩33,212 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,413 | ₩33,426 | ₩33,159 | ₩33,359 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,506 | ₩33,560 | ₩33,266 | ₩33,266 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,359 | ₩33,560 | ₩33,346 | ₩33,480 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,306 | ₩33,440 | ₩33,279 | ₩33,400 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,892 | ₩33,279 | ₩32,892 | ₩33,253 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,852 | ₩33,012 | ₩32,745 | ₩32,985 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,732 | ₩32,919 | ₩32,732 | ₩32,905 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,544 | ₩32,758 | ₩32,491 | ₩32,665 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,531 | ₩32,585 | ₩32,411 | ₩32,438 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,651 | ₩32,705 | ₩32,344 | ₩32,558 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,772 | ₩32,838 | ₩32,478 | ₩32,571 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,732 | ₩32,812 | ₩32,625 | ₩32,625 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,985 | ₩33,012 | ₩32,865 | ₩32,865 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,999 | ₩32,999 | ₩32,905 | ₩32,932 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,905 | ₩32,999 | ₩32,892 | ₩32,959 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩33,012 | ₩33,012 | ₩32,892 | ₩32,905 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,825 | ₩32,959 | ₩32,785 | ₩32,919 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,932 | ₩33,039 | ₩32,691 | ₩32,732 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,985 | ₩33,146 | ₩32,932 | ₩32,945 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,785 | ₩33,132 | ₩32,785 | ₩33,052 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,812 | ₩32,825 | ₩32,705 | ₩32,758 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,905 | ₩32,999 | ₩32,785 | ₩32,785 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,878 | ₩33,066 | ₩32,865 | ₩32,945 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,172 | ₩33,172 | ₩32,865 | ₩32,865 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,239 | ₩33,266 | ₩33,066 | ₩33,159 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,279 | ₩33,279 | ₩33,106 | ₩33,106 | -0.52% | 7.5천 |
|---|
| 2025.10.09 | ₩33,293 | ₩33,319 | ₩33,119 | ₩33,226 | -0.20% | 1.2만 |
|---|
| 2025.10.08 | ₩33,319 | ₩33,346 | ₩33,172 | ₩33,226 | -0.28% | 2.4만 |
|---|
| 2025.10.07 | ₩33,293 | ₩33,413 | ₩33,293 | ₩33,359 | +0.20% | 1.4만 |
|---|
| 2025.10.06 | ₩33,293 | ₩33,400 | ₩33,293 | ₩33,346 | +0.16% | 1.2만 |
|---|
| 2025.10.03 | ₩33,506 | ₩33,506 | ₩33,333 | ₩33,333 | -0.52% | 9.2천 |
|---|
| 2025.10.02 | ₩33,413 | ₩33,440 | ₩33,386 | ₩33,400 | -0.04% | 2.2만 |
|---|
| 2025.10.01 | ₩33,319 | ₩33,520 | ₩33,319 | ₩33,440 | +0.36% | 2.6만 |
|---|
| 2025.09.30 | ₩33,293 | ₩33,440 | ₩33,293 | ₩33,386 | +0.28% | 10.2만 |
|---|
| 2025.09.29 | ₩33,453 | ₩33,453 | ₩33,266 | ₩33,359 | -0.28% | 1.9만 |
|---|
| 2025.09.26 | ₩33,319 | ₩33,506 | ₩33,253 | ₩33,440 | +0.36% | 1.3만 |
|---|
| 2025.09.25 | ₩33,400 | ₩33,493 | ₩33,172 | ₩33,346 | -0.16% | 3.7만 |
|---|
| 2025.09.24 | ₩33,453 | ₩33,506 | ₩33,400 | ₩33,440 | -0.04% | 2만 |
|---|
| 2025.09.23 | ₩33,587 | ₩33,600 | ₩33,400 | ₩33,413 | -0.52% | 2.2만 |
|---|
| 2025.09.22 | ₩33,493 | ₩33,587 | ₩33,466 | ₩33,587 | +0.28% | 1.6만 |
|---|
| 2025.09.19 | ₩33,560 | ₩33,653 | ₩33,520 | ₩33,546 | -0.04% | 9.7천 |
|---|
| 2025.09.18 | ₩33,693 | ₩33,693 | ₩33,546 | ₩33,613 | -0.24% | 1.4만 |
|---|
| 2025.09.17 | ₩33,680 | ₩33,800 | ₩33,533 | ₩33,707 | +0.08% | 2.2만 |
|---|
| 2025.09.16 | ₩33,627 | ₩33,733 | ₩33,426 | ₩33,680 | +0.16% | 1.7만 |
|---|
| 2025.09.15 | ₩33,400 | ₩33,653 | ₩33,226 | ₩33,627 | +0.68% | 3.7만 |
|---|
| 2025.09.12 | ₩33,159 | ₩33,440 | ₩33,146 | ₩33,359 | +0.60% | 2.7만 |
|---|
| 2025.09.11 | ₩33,613 | ₩33,800 | ₩33,533 | ₩33,693 | +0.24% | 2.2만 |
|---|
| 2025.09.10 | ₩33,413 | ₩33,587 | ₩33,400 | ₩33,493 | +0.24% | 1.9만 |
|---|
| 2025.09.09 | ₩33,373 | ₩33,546 | ₩33,293 | ₩33,453 | +0.24% | 2.2만 |
|---|
| 2025.09.08 | ₩33,493 | ₩33,600 | ₩33,346 | ₩33,359 | -0.40% | 4만 |
|---|
| 2025.09.05 | ₩33,079 | ₩33,560 | ₩33,079 | ₩33,493 | +1.25% | 5.6만 |
|---|
| 2025.09.04 | ₩33,146 | ₩33,146 | ₩33,012 | ₩33,132 | -0.04% | 1.8만 |
|---|
| 2025.09.03 | ₩32,878 | ₩33,079 | ₩32,825 | ₩33,066 | +0.57% | 3만 |
|---|
| 2025.09.02 | ₩32,732 | ₩32,932 | ₩32,732 | ₩32,798 | +0.20% | 2만 |
|---|
| 2025.08.29 | ₩32,985 | ₩33,052 | ₩32,732 | ₩32,732 | -0.77% | 12.4만 |
|---|
| 2025.08.28 | ₩33,146 | ₩33,146 | ₩33,025 | ₩33,039 | -0.32% | 1.1만 |
|---|