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 | ₩26,896 | ₩27,230 | ₩26,803 | ₩26,830 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,896 | ₩27,137 | ₩26,429 | ₩26,977 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,683 | ₩27,203 | ₩26,443 | ₩26,803 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,776 | ₩27,043 | ₩26,576 | ₩26,736 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,936 | ₩27,003 | ₩26,616 | ₩26,856 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,097 | ₩27,550 | ₩26,923 | ₩27,017 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,416 | ₩27,190 | ₩26,376 | ₩26,910 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,830 | ₩26,963 | ₩26,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,656 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,030 | ₩27,030 | ₩26,563 | ₩26,803 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,923 | ₩27,003 | ₩26,563 | ₩26,870 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,217 | ₩27,284 | ₩26,936 | ₩27,057 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,297 | ₩27,470 | ₩26,896 | ₩27,123 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,484 | ₩27,564 | ₩27,163 | ₩27,230 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,898 | ₩28,004 | ₩27,550 | ₩27,617 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,911 | ₩28,098 | ₩27,764 | ₩27,871 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,084 | ₩28,084 | ₩27,724 | ₩27,831 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | — | — | — | ₩28,031 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩27,884 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩27,804 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩27,844 | — | — |
|---|
| 2026.09.02 | ₩29,366 | ₩29,339 | ₩29,205 | ₩29,286 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,366 | ₩29,673 | ₩29,099 | ₩29,299 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,566 | ₩29,606 | ₩29,379 | ₩29,499 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,953 | ₩29,953 | ₩29,486 | ₩29,593 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,953 | ₩29,953 | ₩29,726 | ₩29,820 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,886 | ₩29,966 | ₩29,700 | ₩29,860 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,806 | ₩30,007 | ₩29,713 | ₩29,940 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,913 | ₩29,940 | ₩29,700 | ₩29,726 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,860 | ₩29,860 | ₩29,633 | ₩29,753 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,726 | ₩29,740 | ₩29,566 | ₩29,740 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,633 | ₩29,713 | ₩29,499 | ₩29,713 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,486 | ₩29,526 | ₩29,366 | ₩29,473 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,833 | ₩29,833 | ₩29,593 | ₩29,593 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,740 | ₩29,806 | ₩29,740 | ₩29,766 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,740 | ₩29,873 | ₩29,726 | ₩29,766 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,900 | ₩29,900 | ₩29,713 | ₩29,713 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,913 | ₩29,953 | ₩29,766 | ₩29,806 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,033 | ₩30,140 | ₩29,900 | ₩29,913 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,167 | ₩30,340 | ₩30,033 | ₩30,033 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,327 | ₩30,407 | ₩30,140 | ₩30,207 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,474 | ₩30,474 | ₩30,314 | ₩30,314 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,407 | ₩30,487 | ₩30,407 | ₩30,447 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,327 | ₩30,434 | ₩30,327 | ₩30,380 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,260 | ₩30,380 | ₩30,127 | ₩30,300 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,260 | ₩30,273 | ₩30,100 | ₩30,260 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,220 | ₩30,300 | ₩30,073 | ₩30,113 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,207 | ₩30,380 | ₩30,180 | ₩30,273 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,367 | ₩30,367 | ₩30,193 | ₩30,207 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,580 | ₩30,580 | ₩30,233 | ₩30,273 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,540 | ₩30,540 | ₩30,340 | ₩30,367 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,701 | ₩30,741 | ₩30,580 | ₩30,594 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,794 | ₩30,794 | ₩30,661 | ₩30,674 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,714 | ₩30,794 | ₩30,674 | ₩30,714 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,634 | ₩30,714 | ₩30,580 | ₩30,661 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,607 | ₩30,741 | ₩30,594 | ₩30,661 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,727 | ₩30,767 | ₩30,594 | ₩30,674 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,701 | ₩30,767 | ₩30,580 | ₩30,634 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,794 | ₩30,901 | ₩30,567 | ₩30,647 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,928 | ₩30,928 | ₩30,781 | ₩30,861 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,861 | ₩31,074 | ₩30,794 | ₩30,928 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,048 | ₩31,101 | ₩30,821 | ₩30,834 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,235 | ₩31,235 | ₩31,034 | ₩31,141 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,154 | ₩31,288 | ₩31,101 | ₩31,235 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,088 | ₩31,195 | ₩31,008 | ₩31,101 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩30,994 | ₩31,168 | ₩30,954 | ₩31,048 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,061 | ₩31,168 | ₩30,701 | ₩30,941 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,141 | ₩31,208 | ₩31,021 | ₩31,074 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,221 | ₩31,261 | ₩31,021 | ₩31,021 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,421 | ₩31,421 | ₩31,221 | ₩31,235 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,315 | ₩31,448 | ₩31,248 | ₩31,341 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,275 | ₩31,355 | ₩31,195 | ₩31,275 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,568 | ₩31,568 | ₩31,275 | ₩31,341 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,502 | ₩31,608 | ₩31,381 | ₩31,461 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,528 | ₩31,608 | ₩31,408 | ₩31,435 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,568 | ₩31,568 | ₩31,435 | ₩31,542 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,568 | ₩31,662 | ₩31,502 | ₩31,515 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,448 | ₩31,488 | ₩31,368 | ₩31,421 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,702 | ₩31,875 | ₩31,702 | ₩31,809 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,809 | ₩31,875 | ₩31,715 | ₩31,755 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,875 | ₩31,902 | ₩31,675 | ₩31,715 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,902 | ₩31,902 | ₩31,809 | ₩31,809 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,862 | ₩31,889 | ₩31,702 | ₩31,822 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,862 | ₩31,942 | ₩31,809 | ₩31,915 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,942 | ₩31,942 | ₩31,795 | ₩31,822 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,875 | ₩31,969 | ₩31,875 | ₩31,902 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,902 | ₩31,955 | ₩31,822 | ₩31,955 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,929 | ₩31,995 | ₩31,822 | ₩31,822 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,902 | ₩32,022 | ₩31,862 | ₩31,955 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,849 | ₩31,942 | ₩31,849 | ₩31,862 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,849 | ₩31,942 | ₩31,809 | ₩31,849 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,715 | ₩31,755 | ₩31,675 | ₩31,742 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,768 | ₩31,849 | ₩31,635 | ₩31,675 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,675 | ₩31,889 | ₩31,675 | ₩31,835 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,715 | ₩31,755 | ₩31,595 | ₩31,702 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,929 | ₩31,929 | ₩31,728 | ₩31,835 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩31,995 | ₩31,995 | ₩31,809 | ₩31,809 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,129 | ₩32,222 | ₩32,022 | ₩32,102 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,182 | ₩32,222 | ₩32,089 | ₩32,116 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,302 | ₩32,302 | ₩32,102 | ₩32,196 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,209 | ₩32,289 | ₩32,182 | ₩32,249 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,116 | ₩32,289 | ₩32,062 | ₩32,289 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,169 | ₩32,169 | ₩31,995 | ₩32,089 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,102 | ₩32,156 | ₩32,062 | ₩32,102 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,969 | ₩32,089 | ₩31,969 | ₩32,062 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,102 | ₩32,102 | ₩31,929 | ₩31,969 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,035 | ₩32,129 | ₩32,035 | ₩32,116 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,902 | ₩32,129 | ₩31,875 | ₩32,075 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,035 | ₩32,102 | ₩31,875 | ₩31,875 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,102 | ₩32,169 | ₩32,035 | ₩32,075 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,236 | ₩32,262 | ₩32,089 | ₩32,129 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,116 | ₩32,222 | ₩32,062 | ₩32,169 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,075 | ₩32,236 | ₩32,075 | ₩32,182 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,169 | ₩32,169 | ₩32,089 | ₩32,089 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,196 | ₩32,196 | ₩32,035 | ₩32,035 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,089 | ₩32,209 | ₩32,035 | ₩32,129 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,169 | ₩32,342 | ₩32,035 | ₩32,169 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,142 | ₩32,142 | ₩31,982 | ₩32,116 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,969 | ₩32,102 | ₩31,902 | ₩32,035 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,768 | ₩32,035 | ₩31,728 | ₩31,889 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,768 | ₩31,835 | ₩31,702 | ₩31,742 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,728 | ₩31,849 | ₩31,728 | ₩31,768 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,702 | ₩31,889 | ₩31,662 | ₩31,742 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,702 | ₩31,929 | ₩31,662 | ₩31,715 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,435 | ₩31,568 | ₩31,301 | ₩31,408 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,368 | ₩31,528 | ₩31,355 | ₩31,461 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,235 | ₩31,328 | ₩31,141 | ₩31,328 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,114 | ₩31,395 | ₩31,101 | ₩31,248 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,301 | ₩31,395 | ₩31,008 | ₩31,008 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,542 | ₩31,542 | ₩31,195 | ₩31,208 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,435 | ₩31,448 | ₩31,275 | ₩31,328 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,902 | ₩31,902 | ₩31,502 | ₩31,502 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,102 | ₩32,142 | ₩31,862 | ₩31,862 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,795 | ₩32,035 | ₩31,795 | ₩31,822 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,862 | ₩32,156 | ₩31,849 | ₩31,929 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,302 | ₩32,302 | ₩31,728 | ₩31,768 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,316 | ₩32,369 | ₩32,102 | ₩32,196 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,436 | ₩32,463 | ₩32,236 | ₩32,236 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,529 | ₩32,556 | ₩32,329 | ₩32,409 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,436 | ₩32,569 | ₩32,289 | ₩32,369 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,476 | ₩32,516 | ₩32,356 | ₩32,369 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,956 | ₩32,956 | ₩32,850 | ₩32,956 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩32,997 | ₩33,117 | ₩32,956 | ₩32,956 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,050 | ₩33,050 | ₩32,956 | ₩32,997 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩32,983 | ₩33,050 | ₩32,850 | ₩32,956 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,157 | ₩33,157 | ₩33,010 | ₩33,103 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,130 | ₩33,223 | ₩33,063 | ₩33,210 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,143 | ₩33,197 | ₩32,943 | ₩33,170 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,037 | ₩33,077 | ₩32,850 | ₩33,063 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,890 | ₩33,143 | ₩32,850 | ₩33,103 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,037 | ₩33,103 | ₩32,783 | ₩32,890 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,197 | ₩33,210 | ₩33,050 | ₩33,063 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,170 | ₩33,197 | ₩33,050 | ₩33,130 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,050 | ₩33,183 | ₩33,050 | ₩33,090 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,210 | ₩33,210 | ₩33,037 | ₩33,077 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,037 | ₩33,157 | ₩33,023 | ₩33,130 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,103 | ₩33,170 | ₩33,010 | ₩33,023 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,197 | ₩33,263 | ₩33,077 | ₩33,103 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩32,983 | ₩33,223 | ₩32,970 | ₩33,183 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,943 | ₩33,117 | ₩32,930 | ₩32,983 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,956 | ₩33,037 | ₩32,930 | ₩32,943 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,010 | ₩33,010 | ₩32,810 | ₩32,943 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,823 | ₩32,956 | ₩32,770 | ₩32,916 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,823 | ₩32,836 | ₩32,703 | ₩32,716 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,730 | ₩32,850 | ₩32,730 | ₩32,783 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,796 | ₩32,863 | ₩32,716 | ₩32,716 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,823 | ₩32,863 | ₩32,716 | ₩32,783 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,903 | ₩32,943 | ₩32,703 | ₩32,743 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,903 | ₩32,930 | ₩32,770 | ₩32,836 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,810 | ₩32,943 | ₩32,783 | ₩32,863 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,903 | ₩32,956 | ₩32,823 | ₩32,836 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩32,997 | ₩32,997 | ₩32,836 | ₩32,850 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,077 | ₩33,130 | ₩32,943 | ₩32,956 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,090 | ₩33,237 | ₩32,930 | ₩33,143 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩32,983 | ₩33,117 | ₩32,970 | ₩33,090 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,183 | ₩33,183 | ₩32,863 | ₩32,997 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,130 | ₩33,157 | ₩32,850 | ₩33,023 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,903 | ₩32,903 | ₩32,743 | ₩32,863 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,103 | ₩33,103 | ₩32,943 | ₩33,010 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,903 | ₩33,077 | ₩32,903 | ₩33,077 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,863 | ₩32,983 | ₩32,810 | ₩32,903 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,850 | ₩32,997 | ₩32,850 | ₩32,903 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,850 | ₩32,903 | ₩32,796 | ₩32,836 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,970 | ₩33,037 | ₩32,823 | ₩32,876 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,943 | ₩33,037 | ₩32,903 | ₩32,997 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,916 | ₩32,970 | ₩32,876 | ₩32,903 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,956 | ₩33,037 | ₩32,823 | ₩32,903 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,130 | ₩33,130 | ₩32,956 | ₩32,997 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,836 | ₩33,117 | ₩32,836 | ₩32,970 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,956 | ₩32,956 | ₩32,836 | ₩32,836 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,903 | ₩32,930 | ₩32,810 | ₩32,863 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,876 | ₩32,956 | ₩32,850 | ₩32,930 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,956 | ₩32,970 | ₩32,876 | ₩32,876 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,850 | ₩32,970 | ₩32,850 | ₩32,890 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,956 | ₩33,090 | ₩32,890 | ₩32,903 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,210 | ₩33,210 | ₩32,916 | ₩33,077 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,130 | ₩33,237 | ₩33,077 | ₩33,103 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,103 | ₩33,223 | ₩33,090 | ₩33,130 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,010 | ₩33,197 | ₩33,010 | ₩33,090 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,023 | ₩33,130 | ₩32,850 | ₩33,130 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,183 | ₩33,183 | ₩32,863 | ₩33,023 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,170 | ₩33,170 | ₩32,943 | ₩32,943 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,570 | ₩33,717 | ₩33,477 | ₩33,717 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,424 | ₩33,557 | ₩33,330 | ₩33,490 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,477 | ₩33,557 | ₩33,384 | ₩33,557 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,344 | ₩33,410 | ₩33,304 | ₩33,317 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,277 | ₩33,410 | ₩33,263 | ₩33,370 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,237 | ₩33,357 | ₩33,237 | ₩33,263 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,050 | ₩33,344 | ₩33,037 | ₩33,330 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,050 | ₩33,143 | ₩32,890 | ₩33,130 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,117 | ₩33,210 | ₩33,037 | ₩33,037 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,437 | ₩33,437 | ₩33,143 | ₩33,143 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,384 | ₩33,530 | ₩33,304 | ₩33,370 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,330 | ₩33,424 | ₩33,237 | ₩33,370 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,050 | ₩33,330 | ₩32,983 | ₩33,237 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩32,997 | ₩33,223 | ₩32,903 | ₩33,130 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,370 | ₩33,370 | ₩32,997 | ₩33,063 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,250 | ₩33,250 | ₩33,130 | ₩33,170 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,143 | ₩33,290 | ₩33,103 | ₩33,263 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,410 | ₩33,410 | ₩33,117 | ₩33,183 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,384 | ₩33,397 | ₩33,130 | ₩33,330 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,477 | ₩33,530 | ₩33,237 | ₩33,237 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,330 | ₩33,530 | ₩33,317 | ₩33,450 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,277 | ₩33,410 | ₩33,250 | ₩33,370 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,863 | ₩33,250 | ₩32,863 | ₩33,223 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,823 | ₩32,983 | ₩32,716 | ₩32,956 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,703 | ₩32,890 | ₩32,703 | ₩32,876 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,516 | ₩32,730 | ₩32,463 | ₩32,636 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,503 | ₩32,556 | ₩32,382 | ₩32,409 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,623 | ₩32,676 | ₩32,316 | ₩32,529 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,743 | ₩32,810 | ₩32,449 | ₩32,543 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,703 | ₩32,783 | ₩32,596 | ₩32,596 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,956 | ₩32,983 | ₩32,836 | ₩32,836 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,970 | ₩32,970 | ₩32,876 | ₩32,903 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,876 | ₩32,970 | ₩32,863 | ₩32,930 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩32,983 | ₩32,983 | ₩32,863 | ₩32,876 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,796 | ₩32,930 | ₩32,756 | ₩32,890 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,903 | ₩33,010 | ₩32,663 | ₩32,703 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,956 | ₩33,117 | ₩32,903 | ₩32,916 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,756 | ₩33,103 | ₩32,756 | ₩33,023 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,783 | ₩32,796 | ₩32,676 | ₩32,730 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,876 | ₩32,970 | ₩32,756 | ₩32,756 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,850 | ₩33,037 | ₩32,836 | ₩32,916 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,143 | ₩33,143 | ₩32,836 | ₩32,836 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,210 | ₩33,237 | ₩33,037 | ₩33,130 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,250 | ₩33,250 | ₩33,077 | ₩33,077 | -0.52% | 7.5천 |
|---|
| 2025.10.09 | ₩33,263 | ₩33,290 | ₩33,090 | ₩33,197 | -0.20% | 1.2만 |
|---|
| 2025.10.08 | ₩33,290 | ₩33,317 | ₩33,143 | ₩33,197 | -0.28% | 2.4만 |
|---|
| 2025.10.07 | ₩33,263 | ₩33,384 | ₩33,263 | ₩33,330 | +0.20% | 1.4만 |
|---|
| 2025.10.06 | ₩33,263 | ₩33,370 | ₩33,263 | ₩33,317 | +0.16% | 1.2만 |
|---|
| 2025.10.03 | ₩33,477 | ₩33,477 | ₩33,304 | ₩33,304 | -0.52% | 9.2천 |
|---|
| 2025.10.02 | ₩33,384 | ₩33,410 | ₩33,357 | ₩33,370 | -0.04% | 2.2만 |
|---|
| 2025.10.01 | ₩33,290 | ₩33,490 | ₩33,290 | ₩33,410 | +0.36% | 2.6만 |
|---|
| 2025.09.30 | ₩33,263 | ₩33,410 | ₩33,263 | ₩33,357 | +0.28% | 10.2만 |
|---|
| 2025.09.29 | ₩33,424 | ₩33,424 | ₩33,237 | ₩33,330 | -0.28% | 1.9만 |
|---|
| 2025.09.26 | ₩33,290 | ₩33,477 | ₩33,223 | ₩33,410 | +0.36% | 1.3만 |
|---|
| 2025.09.25 | ₩33,370 | ₩33,464 | ₩33,143 | ₩33,317 | -0.16% | 3.7만 |
|---|
| 2025.09.24 | ₩33,424 | ₩33,477 | ₩33,370 | ₩33,410 | -0.04% | 2만 |
|---|
| 2025.09.23 | ₩33,557 | ₩33,570 | ₩33,370 | ₩33,384 | -0.52% | 2.2만 |
|---|
| 2025.09.22 | ₩33,464 | ₩33,557 | ₩33,437 | ₩33,557 | +0.28% | 1.6만 |
|---|
| 2025.09.19 | ₩33,530 | ₩33,624 | ₩33,490 | ₩33,517 | -0.04% | 9.7천 |
|---|
| 2025.09.18 | ₩33,664 | ₩33,664 | ₩33,517 | ₩33,584 | -0.24% | 1.4만 |
|---|
| 2025.09.17 | ₩33,651 | ₩33,771 | ₩33,504 | ₩33,677 | +0.08% | 2.2만 |
|---|
| 2025.09.16 | ₩33,597 | ₩33,704 | ₩33,397 | ₩33,651 | +0.16% | 1.7만 |
|---|
| 2025.09.15 | ₩33,370 | ₩33,624 | ₩33,197 | ₩33,597 | +0.68% | 3.7만 |
|---|
| 2025.09.12 | ₩33,130 | ₩33,410 | ₩33,117 | ₩33,330 | +0.60% | 2.7만 |
|---|
| 2025.09.11 | ₩33,584 | ₩33,771 | ₩33,504 | ₩33,664 | +0.24% | 2.2만 |
|---|
| 2025.09.10 | ₩33,384 | ₩33,557 | ₩33,370 | ₩33,464 | +0.24% | 1.9만 |
|---|
| 2025.09.09 | ₩33,344 | ₩33,517 | ₩33,263 | ₩33,424 | +0.24% | 2.2만 |
|---|
| 2025.09.08 | ₩33,464 | ₩33,570 | ₩33,317 | ₩33,330 | -0.40% | 4만 |
|---|
| 2025.09.05 | ₩33,050 | ₩33,530 | ₩33,050 | ₩33,464 | +1.25% | 5.6만 |
|---|
| 2025.09.04 | ₩33,117 | ₩33,117 | ₩32,983 | ₩33,103 | -0.04% | 1.8만 |
|---|
| 2025.09.03 | ₩32,850 | ₩33,050 | ₩32,796 | ₩33,037 | +0.57% | 3만 |
|---|
| 2025.09.02 | ₩32,703 | ₩32,903 | ₩32,703 | ₩32,770 | +0.20% | 2만 |
|---|
| 2025.08.29 | ₩32,956 | ₩33,023 | ₩32,703 | ₩32,703 | -0.77% | 12.4만 |
|---|
| 2025.08.28 | ₩33,117 | ₩33,117 | ₩32,997 | ₩33,010 | -0.32% | 1.1만 |
|---|