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 | ₩26,900 | ₩27,234 | ₩26,806 | ₩26,833 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,900 | ₩27,140 | ₩26,433 | ₩26,980 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,686 | ₩27,207 | ₩26,446 | ₩26,806 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,780 | ₩27,047 | ₩26,579 | ₩26,740 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,940 | ₩27,007 | ₩26,620 | ₩26,860 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,100 | ₩27,554 | ₩26,927 | ₩27,020 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,419 | ₩27,194 | ₩26,379 | ₩26,913 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,833 | ₩26,967 | ₩26,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,660 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,033 | ₩27,033 | ₩26,566 | ₩26,806 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,927 | ₩27,007 | ₩26,566 | ₩26,873 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,220 | ₩27,287 | ₩26,940 | ₩27,060 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,300 | ₩27,474 | ₩26,900 | ₩27,127 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,487 | ₩27,567 | ₩27,167 | ₩27,234 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,901 | ₩28,048 | ₩27,514 | ₩27,621 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,914 | ₩28,101 | ₩27,768 | ₩27,874 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,088 | ₩28,088 | ₩27,728 | ₩27,834 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | ₩28,168 | ₩28,315 | ₩27,901 | ₩28,035 | -0.47% | 4.4만 |
|---|
| 2026.09.16 | ₩27,901 | ₩28,128 | ₩27,714 | ₩27,888 | -0.05% | 9만 |
|---|
| 2026.09.15 | ₩28,008 | ₩28,048 | ₩27,714 | ₩27,808 | -0.71% | 6.5만 |
|---|
| 2026.09.14 | ₩27,954 | ₩28,609 | ₩27,714 | ₩27,848 | -0.38% | 4.9만 |
|---|
| 2026.09.11 | ₩28,408 | ₩29,103 | ₩28,328 | ₩28,488 | +0.28% | 3.4만 |
|---|
| 2026.09.10 | ₩28,902 | ₩29,129 | ₩28,288 | ₩28,315 | -2.03% | 5.4만 |
|---|
| 2026.09.09 | ₩29,249 | ₩29,503 | ₩28,902 | ₩28,929 | -1.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,343 | ₩29,877 | ₩29,263 | ₩29,289 | -0.18% | 4.6만 |
|---|
| 2026.09.04 | ₩29,263 | ₩29,423 | ₩29,236 | ₩29,289 | +0.09% | 3.5만 |
|---|
| 2026.09.03 | ₩29,383 | ₩29,516 | ₩29,303 | ₩29,370 | -0.05% | 3.3만 |
|---|
| 2026.09.02 | ₩29,370 | ₩29,396 | ₩29,209 | ₩29,289 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,370 | ₩29,677 | ₩29,103 | ₩29,303 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,570 | ₩29,610 | ₩29,383 | ₩29,503 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,957 | ₩29,957 | ₩29,490 | ₩29,597 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,957 | ₩29,957 | ₩29,730 | ₩29,823 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,890 | ₩29,970 | ₩29,703 | ₩29,864 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,810 | ₩30,010 | ₩29,717 | ₩29,944 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,917 | ₩29,944 | ₩29,703 | ₩29,730 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,864 | ₩29,864 | ₩29,637 | ₩29,757 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,730 | ₩29,743 | ₩29,570 | ₩29,743 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,637 | ₩29,717 | ₩29,503 | ₩29,717 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,490 | ₩29,530 | ₩29,370 | ₩29,476 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,837 | ₩29,837 | ₩29,597 | ₩29,597 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,743 | ₩29,810 | ₩29,743 | ₩29,770 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,743 | ₩29,877 | ₩29,730 | ₩29,770 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,904 | ₩29,904 | ₩29,717 | ₩29,717 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,917 | ₩29,957 | ₩29,770 | ₩29,810 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,037 | ₩30,144 | ₩29,904 | ₩29,917 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,171 | ₩30,344 | ₩30,037 | ₩30,037 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,331 | ₩30,411 | ₩30,144 | ₩30,211 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,478 | ₩30,478 | ₩30,317 | ₩30,317 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,411 | ₩30,491 | ₩30,411 | ₩30,451 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,331 | ₩30,438 | ₩30,331 | ₩30,384 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,264 | ₩30,384 | ₩30,130 | ₩30,304 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,264 | ₩30,277 | ₩30,104 | ₩30,264 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,224 | ₩30,304 | ₩30,077 | ₩30,117 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,211 | ₩30,384 | ₩30,184 | ₩30,277 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,371 | ₩30,371 | ₩30,197 | ₩30,211 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,584 | ₩30,584 | ₩30,237 | ₩30,277 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,544 | ₩30,544 | ₩30,344 | ₩30,371 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,705 | ₩30,745 | ₩30,584 | ₩30,598 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,798 | ₩30,798 | ₩30,664 | ₩30,678 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,718 | ₩30,798 | ₩30,678 | ₩30,718 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,638 | ₩30,718 | ₩30,584 | ₩30,664 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,611 | ₩30,745 | ₩30,598 | ₩30,664 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,731 | ₩30,771 | ₩30,598 | ₩30,678 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,705 | ₩30,771 | ₩30,584 | ₩30,638 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,798 | ₩30,905 | ₩30,571 | ₩30,651 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,931 | ₩30,931 | ₩30,785 | ₩30,865 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,865 | ₩31,078 | ₩30,798 | ₩30,931 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,052 | ₩31,105 | ₩30,825 | ₩30,838 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,239 | ₩31,239 | ₩31,038 | ₩31,145 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,158 | ₩31,292 | ₩31,105 | ₩31,239 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,092 | ₩31,198 | ₩31,012 | ₩31,105 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩30,998 | ₩31,172 | ₩30,958 | ₩31,052 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,065 | ₩31,172 | ₩30,705 | ₩30,945 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,145 | ₩31,212 | ₩31,025 | ₩31,078 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,225 | ₩31,265 | ₩31,025 | ₩31,025 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,425 | ₩31,425 | ₩31,225 | ₩31,239 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,319 | ₩31,452 | ₩31,252 | ₩31,345 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,279 | ₩31,359 | ₩31,198 | ₩31,279 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,572 | ₩31,572 | ₩31,279 | ₩31,345 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,506 | ₩31,612 | ₩31,385 | ₩31,465 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,532 | ₩31,612 | ₩31,412 | ₩31,439 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,572 | ₩31,572 | ₩31,439 | ₩31,546 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,572 | ₩31,666 | ₩31,506 | ₩31,519 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,452 | ₩31,492 | ₩31,372 | ₩31,425 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,706 | ₩31,879 | ₩31,706 | ₩31,813 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,813 | ₩31,879 | ₩31,719 | ₩31,759 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,879 | ₩31,906 | ₩31,679 | ₩31,719 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,906 | ₩31,906 | ₩31,813 | ₩31,813 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,866 | ₩31,893 | ₩31,706 | ₩31,826 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,866 | ₩31,946 | ₩31,813 | ₩31,919 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,946 | ₩31,946 | ₩31,799 | ₩31,826 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,879 | ₩31,973 | ₩31,879 | ₩31,906 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,906 | ₩31,959 | ₩31,826 | ₩31,959 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,933 | ₩31,999 | ₩31,826 | ₩31,826 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,906 | ₩32,026 | ₩31,866 | ₩31,959 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,853 | ₩31,946 | ₩31,853 | ₩31,866 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,853 | ₩31,946 | ₩31,813 | ₩31,853 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,719 | ₩31,759 | ₩31,679 | ₩31,746 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,773 | ₩31,853 | ₩31,639 | ₩31,679 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,679 | ₩31,893 | ₩31,679 | ₩31,839 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,719 | ₩31,759 | ₩31,599 | ₩31,706 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,933 | ₩31,933 | ₩31,732 | ₩31,839 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩31,999 | ₩31,999 | ₩31,813 | ₩31,813 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,133 | ₩32,226 | ₩32,026 | ₩32,106 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,186 | ₩32,226 | ₩32,093 | ₩32,120 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,307 | ₩32,307 | ₩32,106 | ₩32,200 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,213 | ₩32,293 | ₩32,186 | ₩32,253 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,120 | ₩32,293 | ₩32,066 | ₩32,293 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,173 | ₩32,173 | ₩31,999 | ₩32,093 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,106 | ₩32,160 | ₩32,066 | ₩32,106 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,973 | ₩32,093 | ₩31,973 | ₩32,066 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,106 | ₩32,106 | ₩31,933 | ₩31,973 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,040 | ₩32,133 | ₩32,040 | ₩32,120 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,906 | ₩32,133 | ₩31,879 | ₩32,080 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,040 | ₩32,106 | ₩31,879 | ₩31,879 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,106 | ₩32,173 | ₩32,040 | ₩32,080 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,240 | ₩32,266 | ₩32,093 | ₩32,133 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,120 | ₩32,226 | ₩32,066 | ₩32,173 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,080 | ₩32,240 | ₩32,080 | ₩32,186 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,173 | ₩32,173 | ₩32,093 | ₩32,093 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,200 | ₩32,200 | ₩32,040 | ₩32,040 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,093 | ₩32,213 | ₩32,040 | ₩32,133 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,173 | ₩32,347 | ₩32,040 | ₩32,173 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,146 | ₩32,146 | ₩31,986 | ₩32,120 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,973 | ₩32,106 | ₩31,906 | ₩32,040 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,773 | ₩32,040 | ₩31,732 | ₩31,893 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,773 | ₩31,839 | ₩31,706 | ₩31,746 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,732 | ₩31,853 | ₩31,732 | ₩31,773 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,706 | ₩31,893 | ₩31,666 | ₩31,746 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,706 | ₩31,933 | ₩31,666 | ₩31,719 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,439 | ₩31,572 | ₩31,305 | ₩31,412 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,372 | ₩31,532 | ₩31,359 | ₩31,465 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,239 | ₩31,332 | ₩31,145 | ₩31,332 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,118 | ₩31,399 | ₩31,105 | ₩31,252 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,305 | ₩31,399 | ₩31,012 | ₩31,012 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,546 | ₩31,546 | ₩31,198 | ₩31,212 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,439 | ₩31,452 | ₩31,279 | ₩31,332 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,906 | ₩31,906 | ₩31,506 | ₩31,506 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,106 | ₩32,146 | ₩31,866 | ₩31,866 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,799 | ₩32,040 | ₩31,799 | ₩31,826 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,866 | ₩32,160 | ₩31,853 | ₩31,933 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,307 | ₩32,307 | ₩31,732 | ₩31,773 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,320 | ₩32,373 | ₩32,106 | ₩32,200 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,440 | ₩32,467 | ₩32,240 | ₩32,240 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,533 | ₩32,560 | ₩32,333 | ₩32,413 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,440 | ₩32,574 | ₩32,293 | ₩32,373 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,480 | ₩32,520 | ₩32,360 | ₩32,373 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,961 | ₩32,961 | ₩32,854 | ₩32,961 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,001 | ₩33,121 | ₩32,961 | ₩32,961 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,054 | ₩33,054 | ₩32,961 | ₩33,001 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩32,987 | ₩33,054 | ₩32,854 | ₩32,961 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,161 | ₩33,161 | ₩33,014 | ₩33,108 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,134 | ₩33,228 | ₩33,067 | ₩33,214 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,148 | ₩33,201 | ₩32,947 | ₩33,174 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,041 | ₩33,081 | ₩32,854 | ₩33,067 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,894 | ₩33,148 | ₩32,854 | ₩33,108 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,041 | ₩33,108 | ₩32,787 | ₩32,894 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,201 | ₩33,214 | ₩33,054 | ₩33,067 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,174 | ₩33,201 | ₩33,054 | ₩33,134 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,054 | ₩33,188 | ₩33,054 | ₩33,094 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,214 | ₩33,214 | ₩33,041 | ₩33,081 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,041 | ₩33,161 | ₩33,027 | ₩33,134 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,108 | ₩33,174 | ₩33,014 | ₩33,027 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,201 | ₩33,268 | ₩33,081 | ₩33,108 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩32,987 | ₩33,228 | ₩32,974 | ₩33,188 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,947 | ₩33,121 | ₩32,934 | ₩32,987 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,961 | ₩33,041 | ₩32,934 | ₩32,947 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,014 | ₩33,014 | ₩32,814 | ₩32,947 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,827 | ₩32,961 | ₩32,774 | ₩32,921 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,827 | ₩32,841 | ₩32,707 | ₩32,720 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,734 | ₩32,854 | ₩32,734 | ₩32,787 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,800 | ₩32,867 | ₩32,720 | ₩32,720 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,827 | ₩32,867 | ₩32,720 | ₩32,787 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,907 | ₩32,947 | ₩32,707 | ₩32,747 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,907 | ₩32,934 | ₩32,774 | ₩32,841 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,814 | ₩32,947 | ₩32,787 | ₩32,867 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,907 | ₩32,961 | ₩32,827 | ₩32,841 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,001 | ₩33,001 | ₩32,841 | ₩32,854 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,081 | ₩33,134 | ₩32,947 | ₩32,961 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,094 | ₩33,241 | ₩32,934 | ₩33,148 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩32,987 | ₩33,121 | ₩32,974 | ₩33,094 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,188 | ₩33,188 | ₩32,867 | ₩33,001 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,134 | ₩33,161 | ₩32,854 | ₩33,027 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,907 | ₩32,907 | ₩32,747 | ₩32,867 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,108 | ₩33,108 | ₩32,947 | ₩33,014 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,907 | ₩33,081 | ₩32,907 | ₩33,081 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,867 | ₩32,987 | ₩32,814 | ₩32,907 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,854 | ₩33,001 | ₩32,854 | ₩32,907 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,854 | ₩32,907 | ₩32,800 | ₩32,841 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,974 | ₩33,041 | ₩32,827 | ₩32,881 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,947 | ₩33,041 | ₩32,907 | ₩33,001 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,921 | ₩32,974 | ₩32,881 | ₩32,907 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,961 | ₩33,041 | ₩32,827 | ₩32,907 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,134 | ₩33,134 | ₩32,961 | ₩33,001 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,841 | ₩33,121 | ₩32,841 | ₩32,974 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,961 | ₩32,961 | ₩32,841 | ₩32,841 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,907 | ₩32,934 | ₩32,814 | ₩32,867 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,881 | ₩32,961 | ₩32,854 | ₩32,934 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,961 | ₩32,974 | ₩32,881 | ₩32,881 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,854 | ₩32,974 | ₩32,854 | ₩32,894 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,961 | ₩33,094 | ₩32,894 | ₩32,907 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,214 | ₩33,214 | ₩32,921 | ₩33,081 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,134 | ₩33,241 | ₩33,081 | ₩33,108 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,108 | ₩33,228 | ₩33,094 | ₩33,134 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,014 | ₩33,201 | ₩33,014 | ₩33,094 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,027 | ₩33,134 | ₩32,854 | ₩33,134 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,188 | ₩33,188 | ₩32,867 | ₩33,027 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,174 | ₩33,174 | ₩32,947 | ₩32,947 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,575 | ₩33,722 | ₩33,481 | ₩33,722 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,428 | ₩33,561 | ₩33,334 | ₩33,495 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,481 | ₩33,561 | ₩33,388 | ₩33,561 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,348 | ₩33,415 | ₩33,308 | ₩33,321 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,281 | ₩33,415 | ₩33,268 | ₩33,375 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,241 | ₩33,361 | ₩33,241 | ₩33,268 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,054 | ₩33,348 | ₩33,041 | ₩33,334 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,054 | ₩33,148 | ₩32,894 | ₩33,134 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,121 | ₩33,214 | ₩33,041 | ₩33,041 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,441 | ₩33,441 | ₩33,148 | ₩33,148 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,388 | ₩33,535 | ₩33,308 | ₩33,375 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,334 | ₩33,428 | ₩33,241 | ₩33,375 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,054 | ₩33,334 | ₩32,987 | ₩33,241 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,001 | ₩33,228 | ₩32,907 | ₩33,134 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,375 | ₩33,375 | ₩33,001 | ₩33,067 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,254 | ₩33,254 | ₩33,134 | ₩33,174 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,148 | ₩33,294 | ₩33,108 | ₩33,268 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,415 | ₩33,415 | ₩33,121 | ₩33,188 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,388 | ₩33,401 | ₩33,134 | ₩33,334 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,481 | ₩33,535 | ₩33,241 | ₩33,241 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,334 | ₩33,535 | ₩33,321 | ₩33,455 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,281 | ₩33,415 | ₩33,254 | ₩33,375 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,867 | ₩33,254 | ₩32,867 | ₩33,228 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,827 | ₩32,987 | ₩32,720 | ₩32,961 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,707 | ₩32,894 | ₩32,707 | ₩32,881 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,520 | ₩32,734 | ₩32,467 | ₩32,640 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,507 | ₩32,560 | ₩32,387 | ₩32,413 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,627 | ₩32,680 | ₩32,320 | ₩32,533 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,747 | ₩32,814 | ₩32,453 | ₩32,547 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,707 | ₩32,787 | ₩32,600 | ₩32,600 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,961 | ₩32,987 | ₩32,841 | ₩32,841 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,974 | ₩32,974 | ₩32,881 | ₩32,907 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,881 | ₩32,974 | ₩32,867 | ₩32,934 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩32,987 | ₩32,987 | ₩32,867 | ₩32,881 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,800 | ₩32,934 | ₩32,760 | ₩32,894 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,907 | ₩33,014 | ₩32,667 | ₩32,707 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,961 | ₩33,121 | ₩32,907 | ₩32,921 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,760 | ₩33,108 | ₩32,760 | ₩33,027 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,787 | ₩32,800 | ₩32,680 | ₩32,734 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,881 | ₩32,974 | ₩32,760 | ₩32,760 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,854 | ₩33,041 | ₩32,841 | ₩32,921 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,148 | ₩33,148 | ₩32,841 | ₩32,841 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,214 | ₩33,241 | ₩33,041 | ₩33,134 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,254 | ₩33,254 | ₩33,081 | ₩33,081 | -0.52% | 7.5천 |
|---|