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 | ₩26,894 | ₩27,227 | ₩26,800 | ₩26,827 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,894 | ₩27,134 | ₩26,427 | ₩26,974 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,680 | ₩27,201 | ₩26,440 | ₩26,800 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,774 | ₩27,041 | ₩26,573 | ₩26,734 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,934 | ₩27,001 | ₩26,614 | ₩26,854 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,094 | ₩27,548 | ₩26,920 | ₩27,014 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,413 | ₩27,187 | ₩26,373 | ₩26,907 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,827 | ₩26,961 | ₩26,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,654 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,027 | ₩27,027 | ₩26,560 | ₩26,800 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,920 | ₩27,001 | ₩26,560 | ₩26,867 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,214 | ₩27,281 | ₩26,934 | ₩27,054 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,294 | ₩27,468 | ₩26,894 | ₩27,121 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,481 | ₩27,561 | ₩27,161 | ₩27,227 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,895 | ₩28,042 | ₩27,508 | ₩27,615 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,908 | ₩28,095 | ₩27,761 | ₩27,868 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,082 | ₩28,082 | ₩27,721 | ₩27,828 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | ₩28,162 | ₩28,309 | ₩27,895 | ₩28,028 | -0.47% | 4.4만 |
|---|
| 2026.09.16 | ₩27,895 | ₩28,122 | ₩27,708 | ₩27,881 | -0.05% | 9만 |
|---|
| 2026.09.15 | ₩28,002 | ₩28,042 | ₩27,708 | ₩27,801 | -0.71% | 6.5만 |
|---|
| 2026.09.14 | ₩27,948 | ₩28,602 | ₩27,708 | ₩27,841 | -0.38% | 4.9만 |
|---|
| 2026.09.11 | ₩28,402 | ₩29,096 | ₩28,322 | ₩28,482 | +0.28% | 3.4만 |
|---|
| 2026.09.10 | ₩28,896 | ₩29,123 | ₩28,282 | ₩28,309 | -2.03% | 5.4만 |
|---|
| 2026.09.09 | ₩29,243 | ₩29,496 | ₩28,896 | ₩28,923 | -1.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,336 | ₩29,870 | ₩29,256 | ₩29,283 | -0.18% | 4.6만 |
|---|
| 2026.09.04 | ₩29,256 | ₩29,416 | ₩29,229 | ₩29,283 | +0.09% | 3.5만 |
|---|
| 2026.09.03 | ₩29,376 | ₩29,510 | ₩29,296 | ₩29,363 | -0.05% | 3.3만 |
|---|
| 2026.09.02 | ₩29,363 | ₩29,390 | ₩29,203 | ₩29,283 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,363 | ₩29,670 | ₩29,096 | ₩29,296 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,563 | ₩29,603 | ₩29,376 | ₩29,496 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,950 | ₩29,950 | ₩29,483 | ₩29,590 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,950 | ₩29,950 | ₩29,723 | ₩29,817 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,883 | ₩29,964 | ₩29,697 | ₩29,857 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,803 | ₩30,004 | ₩29,710 | ₩29,937 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,910 | ₩29,937 | ₩29,697 | ₩29,723 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,857 | ₩29,857 | ₩29,630 | ₩29,750 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,723 | ₩29,737 | ₩29,563 | ₩29,737 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,630 | ₩29,710 | ₩29,496 | ₩29,710 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,483 | ₩29,523 | ₩29,363 | ₩29,470 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,830 | ₩29,830 | ₩29,590 | ₩29,590 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,737 | ₩29,803 | ₩29,737 | ₩29,763 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,737 | ₩29,870 | ₩29,723 | ₩29,763 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,897 | ₩29,897 | ₩29,710 | ₩29,710 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,910 | ₩29,950 | ₩29,763 | ₩29,803 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,030 | ₩30,137 | ₩29,897 | ₩29,910 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,164 | ₩30,337 | ₩30,030 | ₩30,030 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,324 | ₩30,404 | ₩30,137 | ₩30,204 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,471 | ₩30,471 | ₩30,311 | ₩30,311 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,404 | ₩30,484 | ₩30,404 | ₩30,444 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,324 | ₩30,431 | ₩30,324 | ₩30,377 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,257 | ₩30,377 | ₩30,124 | ₩30,297 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,257 | ₩30,271 | ₩30,097 | ₩30,257 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,217 | ₩30,297 | ₩30,070 | ₩30,110 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,204 | ₩30,377 | ₩30,177 | ₩30,271 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,364 | ₩30,364 | ₩30,190 | ₩30,204 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,578 | ₩30,578 | ₩30,231 | ₩30,271 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,537 | ₩30,537 | ₩30,337 | ₩30,364 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,698 | ₩30,738 | ₩30,578 | ₩30,591 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,791 | ₩30,791 | ₩30,658 | ₩30,671 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,711 | ₩30,791 | ₩30,671 | ₩30,711 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,631 | ₩30,711 | ₩30,578 | ₩30,658 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,604 | ₩30,738 | ₩30,591 | ₩30,658 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,724 | ₩30,764 | ₩30,591 | ₩30,671 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,698 | ₩30,764 | ₩30,578 | ₩30,631 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,791 | ₩30,898 | ₩30,564 | ₩30,644 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,925 | ₩30,925 | ₩30,778 | ₩30,858 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,858 | ₩31,071 | ₩30,791 | ₩30,925 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,045 | ₩31,098 | ₩30,818 | ₩30,831 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,232 | ₩31,232 | ₩31,031 | ₩31,138 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,151 | ₩31,285 | ₩31,098 | ₩31,232 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,085 | ₩31,191 | ₩31,005 | ₩31,098 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩30,991 | ₩31,165 | ₩30,951 | ₩31,045 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,058 | ₩31,165 | ₩30,698 | ₩30,938 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,138 | ₩31,205 | ₩31,018 | ₩31,071 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,218 | ₩31,258 | ₩31,018 | ₩31,018 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,418 | ₩31,418 | ₩31,218 | ₩31,232 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,312 | ₩31,445 | ₩31,245 | ₩31,338 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,272 | ₩31,352 | ₩31,191 | ₩31,272 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,565 | ₩31,565 | ₩31,272 | ₩31,338 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,498 | ₩31,605 | ₩31,378 | ₩31,458 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,525 | ₩31,605 | ₩31,405 | ₩31,432 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,565 | ₩31,565 | ₩31,432 | ₩31,538 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,565 | ₩31,659 | ₩31,498 | ₩31,512 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,445 | ₩31,485 | ₩31,365 | ₩31,418 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,699 | ₩31,872 | ₩31,699 | ₩31,805 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,805 | ₩31,872 | ₩31,712 | ₩31,752 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,872 | ₩31,899 | ₩31,672 | ₩31,712 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,899 | ₩31,899 | ₩31,805 | ₩31,805 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,859 | ₩31,886 | ₩31,699 | ₩31,819 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,859 | ₩31,939 | ₩31,805 | ₩31,912 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,939 | ₩31,939 | ₩31,792 | ₩31,819 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,872 | ₩31,966 | ₩31,872 | ₩31,899 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,899 | ₩31,952 | ₩31,819 | ₩31,952 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,926 | ₩31,992 | ₩31,819 | ₩31,819 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,899 | ₩32,019 | ₩31,859 | ₩31,952 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,845 | ₩31,939 | ₩31,845 | ₩31,859 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,845 | ₩31,939 | ₩31,805 | ₩31,845 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,712 | ₩31,752 | ₩31,672 | ₩31,739 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,765 | ₩31,845 | ₩31,632 | ₩31,672 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,672 | ₩31,886 | ₩31,672 | ₩31,832 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,712 | ₩31,752 | ₩31,592 | ₩31,699 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,926 | ₩31,926 | ₩31,725 | ₩31,832 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩31,992 | ₩31,992 | ₩31,805 | ₩31,805 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,126 | ₩32,219 | ₩32,019 | ₩32,099 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,179 | ₩32,219 | ₩32,086 | ₩32,112 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,299 | ₩32,299 | ₩32,099 | ₩32,192 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,206 | ₩32,286 | ₩32,179 | ₩32,246 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,112 | ₩32,286 | ₩32,059 | ₩32,286 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,166 | ₩32,166 | ₩31,992 | ₩32,086 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,099 | ₩32,152 | ₩32,059 | ₩32,099 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,966 | ₩32,086 | ₩31,966 | ₩32,059 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,099 | ₩32,099 | ₩31,926 | ₩31,966 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,032 | ₩32,126 | ₩32,032 | ₩32,112 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,899 | ₩32,126 | ₩31,872 | ₩32,072 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,032 | ₩32,099 | ₩31,872 | ₩31,872 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,099 | ₩32,166 | ₩32,032 | ₩32,072 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,233 | ₩32,259 | ₩32,086 | ₩32,126 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,112 | ₩32,219 | ₩32,059 | ₩32,166 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,072 | ₩32,233 | ₩32,072 | ₩32,179 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,166 | ₩32,166 | ₩32,086 | ₩32,086 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,192 | ₩32,192 | ₩32,032 | ₩32,032 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,086 | ₩32,206 | ₩32,032 | ₩32,126 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,166 | ₩32,339 | ₩32,032 | ₩32,166 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,139 | ₩32,139 | ₩31,979 | ₩32,112 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,966 | ₩32,099 | ₩31,899 | ₩32,032 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,765 | ₩32,032 | ₩31,725 | ₩31,886 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,765 | ₩31,832 | ₩31,699 | ₩31,739 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,725 | ₩31,845 | ₩31,725 | ₩31,765 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,699 | ₩31,886 | ₩31,659 | ₩31,739 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,699 | ₩31,926 | ₩31,659 | ₩31,712 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,432 | ₩31,565 | ₩31,298 | ₩31,405 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,365 | ₩31,525 | ₩31,352 | ₩31,458 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,232 | ₩31,325 | ₩31,138 | ₩31,325 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,111 | ₩31,392 | ₩31,098 | ₩31,245 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,298 | ₩31,392 | ₩31,005 | ₩31,005 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,538 | ₩31,538 | ₩31,191 | ₩31,205 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,432 | ₩31,445 | ₩31,272 | ₩31,325 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,899 | ₩31,899 | ₩31,498 | ₩31,498 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,099 | ₩32,139 | ₩31,859 | ₩31,859 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,792 | ₩32,032 | ₩31,792 | ₩31,819 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,859 | ₩32,152 | ₩31,845 | ₩31,926 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,299 | ₩32,299 | ₩31,725 | ₩31,765 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,313 | ₩32,366 | ₩32,099 | ₩32,192 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,433 | ₩32,459 | ₩32,233 | ₩32,233 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,526 | ₩32,553 | ₩32,326 | ₩32,406 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,433 | ₩32,566 | ₩32,286 | ₩32,366 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,473 | ₩32,513 | ₩32,353 | ₩32,366 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,953 | ₩32,953 | ₩32,846 | ₩32,953 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩32,993 | ₩33,113 | ₩32,953 | ₩32,953 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,047 | ₩33,047 | ₩32,953 | ₩32,993 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩32,980 | ₩33,047 | ₩32,846 | ₩32,953 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,153 | ₩33,153 | ₩33,007 | ₩33,100 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,127 | ₩33,220 | ₩33,060 | ₩33,207 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,140 | ₩33,193 | ₩32,940 | ₩33,167 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,033 | ₩33,073 | ₩32,846 | ₩33,060 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,887 | ₩33,140 | ₩32,846 | ₩33,100 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,033 | ₩33,100 | ₩32,780 | ₩32,887 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,193 | ₩33,207 | ₩33,047 | ₩33,060 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,167 | ₩33,193 | ₩33,047 | ₩33,127 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,047 | ₩33,180 | ₩33,047 | ₩33,087 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,207 | ₩33,207 | ₩33,033 | ₩33,073 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,033 | ₩33,153 | ₩33,020 | ₩33,127 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,100 | ₩33,167 | ₩33,007 | ₩33,020 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,193 | ₩33,260 | ₩33,073 | ₩33,100 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩32,980 | ₩33,220 | ₩32,967 | ₩33,180 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,940 | ₩33,113 | ₩32,927 | ₩32,980 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,953 | ₩33,033 | ₩32,927 | ₩32,940 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,007 | ₩33,007 | ₩32,806 | ₩32,940 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,820 | ₩32,953 | ₩32,766 | ₩32,913 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,820 | ₩32,833 | ₩32,700 | ₩32,713 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,726 | ₩32,846 | ₩32,726 | ₩32,780 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,793 | ₩32,860 | ₩32,713 | ₩32,713 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,820 | ₩32,860 | ₩32,713 | ₩32,780 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,900 | ₩32,940 | ₩32,700 | ₩32,740 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,900 | ₩32,927 | ₩32,766 | ₩32,833 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,806 | ₩32,940 | ₩32,780 | ₩32,860 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,900 | ₩32,953 | ₩32,820 | ₩32,833 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩32,993 | ₩32,993 | ₩32,833 | ₩32,846 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,073 | ₩33,127 | ₩32,940 | ₩32,953 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,087 | ₩33,234 | ₩32,927 | ₩33,140 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩32,980 | ₩33,113 | ₩32,967 | ₩33,087 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,180 | ₩33,180 | ₩32,860 | ₩32,993 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,127 | ₩33,153 | ₩32,846 | ₩33,020 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,900 | ₩32,900 | ₩32,740 | ₩32,860 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,100 | ₩33,100 | ₩32,940 | ₩33,007 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,900 | ₩33,073 | ₩32,900 | ₩33,073 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,860 | ₩32,980 | ₩32,806 | ₩32,900 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,846 | ₩32,993 | ₩32,846 | ₩32,900 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,846 | ₩32,900 | ₩32,793 | ₩32,833 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩32,967 | ₩33,033 | ₩32,820 | ₩32,873 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,940 | ₩33,033 | ₩32,900 | ₩32,993 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,913 | ₩32,967 | ₩32,873 | ₩32,900 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,953 | ₩33,033 | ₩32,820 | ₩32,900 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,127 | ₩33,127 | ₩32,953 | ₩32,993 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,833 | ₩33,113 | ₩32,833 | ₩32,967 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,953 | ₩32,953 | ₩32,833 | ₩32,833 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,900 | ₩32,927 | ₩32,806 | ₩32,860 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,873 | ₩32,953 | ₩32,846 | ₩32,927 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,953 | ₩32,967 | ₩32,873 | ₩32,873 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,846 | ₩32,967 | ₩32,846 | ₩32,887 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,953 | ₩33,087 | ₩32,887 | ₩32,900 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,207 | ₩33,207 | ₩32,913 | ₩33,073 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,127 | ₩33,234 | ₩33,073 | ₩33,100 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,100 | ₩33,220 | ₩33,087 | ₩33,127 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,007 | ₩33,193 | ₩33,007 | ₩33,087 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,020 | ₩33,127 | ₩32,846 | ₩33,127 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,180 | ₩33,180 | ₩32,860 | ₩33,020 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,167 | ₩33,167 | ₩32,940 | ₩32,940 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,567 | ₩33,714 | ₩33,474 | ₩33,714 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,420 | ₩33,554 | ₩33,327 | ₩33,487 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,474 | ₩33,554 | ₩33,380 | ₩33,554 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,340 | ₩33,407 | ₩33,300 | ₩33,314 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,274 | ₩33,407 | ₩33,260 | ₩33,367 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,234 | ₩33,354 | ₩33,234 | ₩33,260 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,047 | ₩33,340 | ₩33,033 | ₩33,327 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,047 | ₩33,140 | ₩32,887 | ₩33,127 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,113 | ₩33,207 | ₩33,033 | ₩33,033 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,434 | ₩33,434 | ₩33,140 | ₩33,140 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,380 | ₩33,527 | ₩33,300 | ₩33,367 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,327 | ₩33,420 | ₩33,234 | ₩33,367 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,047 | ₩33,327 | ₩32,980 | ₩33,234 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩32,993 | ₩33,220 | ₩32,900 | ₩33,127 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,367 | ₩33,367 | ₩32,993 | ₩33,060 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,247 | ₩33,247 | ₩33,127 | ₩33,167 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,140 | ₩33,287 | ₩33,100 | ₩33,260 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,407 | ₩33,407 | ₩33,113 | ₩33,180 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,380 | ₩33,394 | ₩33,127 | ₩33,327 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,474 | ₩33,527 | ₩33,234 | ₩33,234 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,327 | ₩33,527 | ₩33,314 | ₩33,447 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,274 | ₩33,407 | ₩33,247 | ₩33,367 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,860 | ₩33,247 | ₩32,860 | ₩33,220 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,820 | ₩32,980 | ₩32,713 | ₩32,953 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,700 | ₩32,887 | ₩32,700 | ₩32,873 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,513 | ₩32,726 | ₩32,459 | ₩32,633 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,499 | ₩32,553 | ₩32,379 | ₩32,406 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,620 | ₩32,673 | ₩32,313 | ₩32,526 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,740 | ₩32,806 | ₩32,446 | ₩32,539 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,700 | ₩32,780 | ₩32,593 | ₩32,593 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,953 | ₩32,980 | ₩32,833 | ₩32,833 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩32,967 | ₩32,967 | ₩32,873 | ₩32,900 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,873 | ₩32,967 | ₩32,860 | ₩32,927 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩32,980 | ₩32,980 | ₩32,860 | ₩32,873 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,793 | ₩32,927 | ₩32,753 | ₩32,887 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,900 | ₩33,007 | ₩32,660 | ₩32,700 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,953 | ₩33,113 | ₩32,900 | ₩32,913 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,753 | ₩33,100 | ₩32,753 | ₩33,020 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,780 | ₩32,793 | ₩32,673 | ₩32,726 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,873 | ₩32,967 | ₩32,753 | ₩32,753 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,846 | ₩33,033 | ₩32,833 | ₩32,913 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,140 | ₩33,140 | ₩32,833 | ₩32,833 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,207 | ₩33,234 | ₩33,033 | ₩33,127 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,247 | ₩33,247 | ₩33,073 | ₩33,073 | -0.52% | 7.5천 |
|---|