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 | ₩26,884 | ₩27,217 | ₩26,790 | ₩26,817 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,884 | ₩27,124 | ₩26,417 | ₩26,964 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,670 | ₩27,191 | ₩26,430 | ₩26,790 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,764 | ₩27,030 | ₩26,564 | ₩26,724 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,924 | ₩26,990 | ₩26,604 | ₩26,844 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,084 | ₩27,537 | ₩26,910 | ₩27,004 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,403 | ₩27,177 | ₩26,363 | ₩26,897 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,817 | ₩26,950 | ₩26,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,644 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,017 | ₩27,017 | ₩26,550 | ₩26,790 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,910 | ₩26,990 | ₩26,550 | ₩26,857 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,204 | ₩27,271 | ₩26,924 | ₩27,044 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,284 | ₩27,457 | ₩26,884 | ₩27,111 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,471 | ₩27,551 | ₩27,151 | ₩27,217 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,884 | ₩27,991 | ₩27,537 | ₩27,604 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,898 | ₩28,084 | ₩27,751 | ₩27,858 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,071 | ₩28,071 | ₩27,711 | ₩27,818 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | — | — | — | ₩28,018 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩27,871 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩27,791 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩27,831 | — | — |
|---|
| 2026.09.02 | ₩29,352 | ₩29,325 | ₩29,191 | ₩29,272 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,352 | ₩29,659 | ₩29,085 | ₩29,285 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,552 | ₩29,592 | ₩29,365 | ₩29,485 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,939 | ₩29,939 | ₩29,472 | ₩29,579 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,939 | ₩29,939 | ₩29,712 | ₩29,806 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,872 | ₩29,952 | ₩29,686 | ₩29,846 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,792 | ₩29,992 | ₩29,699 | ₩29,926 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,899 | ₩29,926 | ₩29,686 | ₩29,712 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,846 | ₩29,846 | ₩29,619 | ₩29,739 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,712 | ₩29,726 | ₩29,552 | ₩29,726 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,619 | ₩29,699 | ₩29,485 | ₩29,699 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,472 | ₩29,512 | ₩29,352 | ₩29,459 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,819 | ₩29,819 | ₩29,579 | ₩29,579 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,726 | ₩29,792 | ₩29,726 | ₩29,752 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,726 | ₩29,859 | ₩29,712 | ₩29,752 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,886 | ₩29,886 | ₩29,699 | ₩29,699 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,899 | ₩29,939 | ₩29,752 | ₩29,792 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,019 | ₩30,126 | ₩29,886 | ₩29,899 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,152 | ₩30,326 | ₩30,019 | ₩30,019 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,313 | ₩30,393 | ₩30,126 | ₩30,192 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,459 | ₩30,459 | ₩30,299 | ₩30,299 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,393 | ₩30,473 | ₩30,393 | ₩30,433 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,313 | ₩30,419 | ₩30,313 | ₩30,366 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,246 | ₩30,366 | ₩30,112 | ₩30,286 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,246 | ₩30,259 | ₩30,086 | ₩30,246 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,206 | ₩30,286 | ₩30,059 | ₩30,099 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,192 | ₩30,366 | ₩30,166 | ₩30,259 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,353 | ₩30,353 | ₩30,179 | ₩30,192 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,566 | ₩30,566 | ₩30,219 | ₩30,259 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,526 | ₩30,526 | ₩30,326 | ₩30,353 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,686 | ₩30,726 | ₩30,566 | ₩30,579 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,780 | ₩30,780 | ₩30,646 | ₩30,659 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,699 | ₩30,780 | ₩30,659 | ₩30,699 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,619 | ₩30,699 | ₩30,566 | ₩30,646 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,593 | ₩30,726 | ₩30,579 | ₩30,646 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,713 | ₩30,753 | ₩30,579 | ₩30,659 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,686 | ₩30,753 | ₩30,566 | ₩30,619 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,780 | ₩30,886 | ₩30,553 | ₩30,633 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,913 | ₩30,913 | ₩30,766 | ₩30,846 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,846 | ₩31,060 | ₩30,780 | ₩30,913 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,033 | ₩31,086 | ₩30,806 | ₩30,820 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,220 | ₩31,220 | ₩31,020 | ₩31,126 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,140 | ₩31,273 | ₩31,086 | ₩31,220 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,073 | ₩31,180 | ₩30,993 | ₩31,086 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩30,980 | ₩31,153 | ₩30,940 | ₩31,033 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,046 | ₩31,153 | ₩30,686 | ₩30,926 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,126 | ₩31,193 | ₩31,006 | ₩31,060 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,206 | ₩31,246 | ₩31,006 | ₩31,006 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,407 | ₩31,407 | ₩31,206 | ₩31,220 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,300 | ₩31,433 | ₩31,233 | ₩31,327 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,260 | ₩31,340 | ₩31,180 | ₩31,260 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,553 | ₩31,553 | ₩31,260 | ₩31,327 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,487 | ₩31,593 | ₩31,367 | ₩31,447 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,513 | ₩31,593 | ₩31,393 | ₩31,420 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,553 | ₩31,553 | ₩31,420 | ₩31,527 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,553 | ₩31,647 | ₩31,487 | ₩31,500 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,433 | ₩31,473 | ₩31,353 | ₩31,407 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,687 | ₩31,860 | ₩31,687 | ₩31,794 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,794 | ₩31,860 | ₩31,700 | ₩31,740 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,860 | ₩31,887 | ₩31,660 | ₩31,700 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,887 | ₩31,887 | ₩31,794 | ₩31,794 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,847 | ₩31,874 | ₩31,687 | ₩31,807 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,847 | ₩31,927 | ₩31,794 | ₩31,900 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,927 | ₩31,927 | ₩31,780 | ₩31,807 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,860 | ₩31,954 | ₩31,860 | ₩31,887 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,887 | ₩31,940 | ₩31,807 | ₩31,940 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,914 | ₩31,980 | ₩31,807 | ₩31,807 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,887 | ₩32,007 | ₩31,847 | ₩31,940 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,834 | ₩31,927 | ₩31,834 | ₩31,847 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,834 | ₩31,927 | ₩31,794 | ₩31,834 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,700 | ₩31,740 | ₩31,660 | ₩31,727 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,753 | ₩31,834 | ₩31,620 | ₩31,660 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,660 | ₩31,874 | ₩31,660 | ₩31,820 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,700 | ₩31,740 | ₩31,580 | ₩31,687 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,914 | ₩31,914 | ₩31,713 | ₩31,820 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩31,980 | ₩31,980 | ₩31,794 | ₩31,794 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,114 | ₩32,207 | ₩32,007 | ₩32,087 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,167 | ₩32,207 | ₩32,074 | ₩32,100 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,287 | ₩32,287 | ₩32,087 | ₩32,180 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,194 | ₩32,274 | ₩32,167 | ₩32,234 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,100 | ₩32,274 | ₩32,047 | ₩32,274 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,154 | ₩32,154 | ₩31,980 | ₩32,074 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,087 | ₩32,140 | ₩32,047 | ₩32,087 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,954 | ₩32,074 | ₩31,954 | ₩32,047 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,087 | ₩32,087 | ₩31,914 | ₩31,954 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,020 | ₩32,114 | ₩32,020 | ₩32,100 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,887 | ₩32,114 | ₩31,860 | ₩32,060 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,020 | ₩32,087 | ₩31,860 | ₩31,860 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,087 | ₩32,154 | ₩32,020 | ₩32,060 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,220 | ₩32,247 | ₩32,074 | ₩32,114 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,100 | ₩32,207 | ₩32,047 | ₩32,154 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,060 | ₩32,220 | ₩32,060 | ₩32,167 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,154 | ₩32,154 | ₩32,074 | ₩32,074 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,180 | ₩32,180 | ₩32,020 | ₩32,020 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,074 | ₩32,194 | ₩32,020 | ₩32,114 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,154 | ₩32,327 | ₩32,020 | ₩32,154 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,127 | ₩32,127 | ₩31,967 | ₩32,100 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,954 | ₩32,087 | ₩31,887 | ₩32,020 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,753 | ₩32,020 | ₩31,713 | ₩31,874 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,753 | ₩31,820 | ₩31,687 | ₩31,727 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,713 | ₩31,834 | ₩31,713 | ₩31,753 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,687 | ₩31,874 | ₩31,647 | ₩31,727 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,687 | ₩31,914 | ₩31,647 | ₩31,700 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,420 | ₩31,553 | ₩31,287 | ₩31,393 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,353 | ₩31,513 | ₩31,340 | ₩31,447 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,220 | ₩31,313 | ₩31,126 | ₩31,313 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,100 | ₩31,380 | ₩31,086 | ₩31,233 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,287 | ₩31,380 | ₩30,993 | ₩30,993 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,527 | ₩31,527 | ₩31,180 | ₩31,193 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,420 | ₩31,433 | ₩31,260 | ₩31,313 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,887 | ₩31,887 | ₩31,487 | ₩31,487 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,087 | ₩32,127 | ₩31,847 | ₩31,847 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,780 | ₩32,020 | ₩31,780 | ₩31,807 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,847 | ₩32,140 | ₩31,834 | ₩31,914 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,287 | ₩32,287 | ₩31,713 | ₩31,753 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,300 | ₩32,354 | ₩32,087 | ₩32,180 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,421 | ₩32,447 | ₩32,220 | ₩32,220 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,514 | ₩32,541 | ₩32,314 | ₩32,394 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,421 | ₩32,554 | ₩32,274 | ₩32,354 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,461 | ₩32,501 | ₩32,341 | ₩32,354 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,941 | ₩32,941 | ₩32,834 | ₩32,941 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩32,981 | ₩33,101 | ₩32,941 | ₩32,941 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,034 | ₩33,034 | ₩32,941 | ₩32,981 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩32,968 | ₩33,034 | ₩32,834 | ₩32,941 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,141 | ₩33,141 | ₩32,994 | ₩33,088 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,114 | ₩33,208 | ₩33,048 | ₩33,194 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,128 | ₩33,181 | ₩32,928 | ₩33,154 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,021 | ₩33,061 | ₩32,834 | ₩33,048 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,874 | ₩33,128 | ₩32,834 | ₩33,088 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,021 | ₩33,088 | ₩32,767 | ₩32,874 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,181 | ₩33,194 | ₩33,034 | ₩33,048 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,154 | ₩33,181 | ₩33,034 | ₩33,114 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,034 | ₩33,168 | ₩33,034 | ₩33,074 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,194 | ₩33,194 | ₩33,021 | ₩33,061 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,021 | ₩33,141 | ₩33,008 | ₩33,114 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,088 | ₩33,154 | ₩32,994 | ₩33,008 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,181 | ₩33,248 | ₩33,061 | ₩33,088 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩32,968 | ₩33,208 | ₩32,954 | ₩33,168 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,928 | ₩33,101 | ₩32,914 | ₩32,968 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,941 | ₩33,021 | ₩32,914 | ₩32,928 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩32,994 | ₩32,994 | ₩32,794 | ₩32,928 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,807 | ₩32,941 | ₩32,754 | ₩32,901 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,807 | ₩32,821 | ₩32,687 | ₩32,701 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,714 | ₩32,834 | ₩32,714 | ₩32,767 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,781 | ₩32,848 | ₩32,701 | ₩32,701 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,807 | ₩32,848 | ₩32,701 | ₩32,767 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,888 | ₩32,928 | ₩32,687 | ₩32,727 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,888 | ₩32,914 | ₩32,754 | ₩32,821 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,794 | ₩32,928 | ₩32,767 | ₩32,848 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,888 | ₩32,941 | ₩32,807 | ₩32,821 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩32,981 | ₩32,981 | ₩32,821 | ₩32,834 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,061 | ₩33,114 | ₩32,928 | ₩32,941 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,074 | ₩33,221 | ₩32,914 | ₩33,128 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩32,968 | ₩33,101 | ₩32,954 | ₩33,074 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,168 | ₩33,168 | ₩32,848 | ₩32,981 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,114 | ₩33,141 | ₩32,834 | ₩33,008 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,888 | ₩32,888 | ₩32,727 | ₩32,848 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,088 | ₩33,088 | ₩32,928 | ₩32,994 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,888 | ₩33,061 | ₩32,888 | ₩33,061 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,848 | ₩32,968 | ₩32,794 | ₩32,888 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,834 | ₩32,981 | ₩32,834 | ₩32,888 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,834 | ₩32,888 | ₩32,781 | ₩32,821 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,954 | ₩33,021 | ₩32,807 | ₩32,861 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,928 | ₩33,021 | ₩32,888 | ₩32,981 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,901 | ₩32,954 | ₩32,861 | ₩32,888 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,941 | ₩33,021 | ₩32,807 | ₩32,888 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,114 | ₩33,114 | ₩32,941 | ₩32,981 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,821 | ₩33,101 | ₩32,821 | ₩32,954 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,941 | ₩32,941 | ₩32,821 | ₩32,821 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,888 | ₩32,914 | ₩32,794 | ₩32,848 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,861 | ₩32,941 | ₩32,834 | ₩32,914 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,941 | ₩32,954 | ₩32,861 | ₩32,861 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,834 | ₩32,954 | ₩32,834 | ₩32,874 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,941 | ₩33,074 | ₩32,874 | ₩32,888 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,194 | ₩33,194 | ₩32,901 | ₩33,061 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,114 | ₩33,221 | ₩33,061 | ₩33,088 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,088 | ₩33,208 | ₩33,074 | ₩33,114 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩32,994 | ₩33,181 | ₩32,994 | ₩33,074 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,008 | ₩33,114 | ₩32,834 | ₩33,114 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,168 | ₩33,168 | ₩32,848 | ₩33,008 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,154 | ₩33,154 | ₩32,928 | ₩32,928 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,555 | ₩33,701 | ₩33,461 | ₩33,701 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,408 | ₩33,541 | ₩33,314 | ₩33,475 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,461 | ₩33,541 | ₩33,368 | ₩33,541 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,328 | ₩33,395 | ₩33,288 | ₩33,301 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,261 | ₩33,395 | ₩33,248 | ₩33,355 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,221 | ₩33,341 | ₩33,221 | ₩33,248 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,034 | ₩33,328 | ₩33,021 | ₩33,314 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,034 | ₩33,128 | ₩32,874 | ₩33,114 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,101 | ₩33,194 | ₩33,021 | ₩33,021 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,421 | ₩33,421 | ₩33,128 | ₩33,128 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,368 | ₩33,515 | ₩33,288 | ₩33,355 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,314 | ₩33,408 | ₩33,221 | ₩33,355 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,034 | ₩33,314 | ₩32,968 | ₩33,221 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩32,981 | ₩33,208 | ₩32,888 | ₩33,114 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,355 | ₩33,355 | ₩32,981 | ₩33,048 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,234 | ₩33,234 | ₩33,114 | ₩33,154 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,128 | ₩33,274 | ₩33,088 | ₩33,248 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,395 | ₩33,395 | ₩33,101 | ₩33,168 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,368 | ₩33,381 | ₩33,114 | ₩33,314 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,461 | ₩33,515 | ₩33,221 | ₩33,221 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,314 | ₩33,515 | ₩33,301 | ₩33,435 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,261 | ₩33,395 | ₩33,234 | ₩33,355 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,848 | ₩33,234 | ₩32,848 | ₩33,208 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,807 | ₩32,968 | ₩32,701 | ₩32,941 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,687 | ₩32,874 | ₩32,687 | ₩32,861 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,501 | ₩32,714 | ₩32,447 | ₩32,621 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,487 | ₩32,541 | ₩32,367 | ₩32,394 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,607 | ₩32,661 | ₩32,300 | ₩32,514 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,727 | ₩32,794 | ₩32,434 | ₩32,527 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,687 | ₩32,767 | ₩32,581 | ₩32,581 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,941 | ₩32,968 | ₩32,821 | ₩32,821 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,954 | ₩32,954 | ₩32,861 | ₩32,888 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,861 | ₩32,954 | ₩32,848 | ₩32,914 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩32,968 | ₩32,968 | ₩32,848 | ₩32,861 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,781 | ₩32,914 | ₩32,741 | ₩32,874 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,888 | ₩32,994 | ₩32,647 | ₩32,687 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,941 | ₩33,101 | ₩32,888 | ₩32,901 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,741 | ₩33,088 | ₩32,741 | ₩33,008 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,767 | ₩32,781 | ₩32,661 | ₩32,714 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,861 | ₩32,954 | ₩32,741 | ₩32,741 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,834 | ₩33,021 | ₩32,821 | ₩32,901 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,128 | ₩33,128 | ₩32,821 | ₩32,821 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,194 | ₩33,221 | ₩33,021 | ₩33,114 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,234 | ₩33,234 | ₩33,061 | ₩33,061 | -0.52% | 7.5천 |
|---|
| 2025.10.09 | ₩33,248 | ₩33,274 | ₩33,074 | ₩33,181 | -0.20% | 1.2만 |
|---|
| 2025.10.08 | ₩33,274 | ₩33,301 | ₩33,128 | ₩33,181 | -0.28% | 2.4만 |
|---|
| 2025.10.07 | ₩33,248 | ₩33,368 | ₩33,248 | ₩33,314 | +0.20% | 1.4만 |
|---|
| 2025.10.06 | ₩33,248 | ₩33,355 | ₩33,248 | ₩33,301 | +0.16% | 1.2만 |
|---|
| 2025.10.03 | ₩33,461 | ₩33,461 | ₩33,288 | ₩33,288 | -0.52% | 9.2천 |
|---|
| 2025.10.02 | ₩33,368 | ₩33,395 | ₩33,341 | ₩33,355 | -0.04% | 2.2만 |
|---|
| 2025.10.01 | ₩33,274 | ₩33,475 | ₩33,274 | ₩33,395 | +0.36% | 2.6만 |
|---|
| 2025.09.30 | ₩33,248 | ₩33,395 | ₩33,248 | ₩33,341 | +0.28% | 10.2만 |
|---|
| 2025.09.29 | ₩33,408 | ₩33,408 | ₩33,221 | ₩33,314 | -0.28% | 1.9만 |
|---|
| 2025.09.26 | ₩33,274 | ₩33,461 | ₩33,208 | ₩33,395 | +0.36% | 1.3만 |
|---|
| 2025.09.25 | ₩33,355 | ₩33,448 | ₩33,128 | ₩33,301 | -0.16% | 3.7만 |
|---|
| 2025.09.24 | ₩33,408 | ₩33,461 | ₩33,355 | ₩33,395 | -0.04% | 2만 |
|---|
| 2025.09.23 | ₩33,541 | ₩33,555 | ₩33,355 | ₩33,368 | -0.52% | 2.2만 |
|---|
| 2025.09.22 | ₩33,448 | ₩33,541 | ₩33,421 | ₩33,541 | +0.28% | 1.6만 |
|---|
| 2025.09.19 | ₩33,515 | ₩33,608 | ₩33,475 | ₩33,501 | -0.04% | 9.7천 |
|---|
| 2025.09.18 | ₩33,648 | ₩33,648 | ₩33,501 | ₩33,568 | -0.24% | 1.4만 |
|---|
| 2025.09.17 | ₩33,635 | ₩33,755 | ₩33,488 | ₩33,661 | +0.08% | 2.2만 |
|---|
| 2025.09.16 | ₩33,581 | ₩33,688 | ₩33,381 | ₩33,635 | +0.16% | 1.7만 |
|---|
| 2025.09.15 | ₩33,355 | ₩33,608 | ₩33,181 | ₩33,581 | +0.68% | 3.7만 |
|---|
| 2025.09.12 | ₩33,114 | ₩33,395 | ₩33,101 | ₩33,314 | +0.60% | 2.7만 |
|---|
| 2025.09.11 | ₩33,568 | ₩33,755 | ₩33,488 | ₩33,648 | +0.24% | 2.2만 |
|---|
| 2025.09.10 | ₩33,368 | ₩33,541 | ₩33,355 | ₩33,448 | +0.24% | 1.9만 |
|---|
| 2025.09.09 | ₩33,328 | ₩33,501 | ₩33,248 | ₩33,408 | +0.24% | 2.2만 |
|---|
| 2025.09.08 | ₩33,448 | ₩33,555 | ₩33,301 | ₩33,314 | -0.40% | 4만 |
|---|
| 2025.09.05 | ₩33,034 | ₩33,515 | ₩33,034 | ₩33,448 | +1.25% | 5.6만 |
|---|
| 2025.09.04 | ₩33,101 | ₩33,101 | ₩32,968 | ₩33,088 | -0.04% | 1.8만 |
|---|
| 2025.09.03 | ₩32,834 | ₩33,034 | ₩32,781 | ₩33,021 | +0.57% | 3만 |
|---|
| 2025.09.02 | ₩32,687 | ₩32,888 | ₩32,687 | ₩32,754 | +0.20% | 2만 |
|---|
| 2025.08.29 | ₩32,941 | ₩33,008 | ₩32,687 | ₩32,687 | -0.77% | 12.4만 |
|---|
| 2025.08.28 | ₩33,101 | ₩33,101 | ₩32,981 | ₩32,994 | -0.32% | 1.1만 |
|---|