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 | ₩26,924 | ₩27,258 | ₩26,830 | ₩26,857 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,924 | ₩27,165 | ₩26,456 | ₩27,004 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,710 | ₩27,231 | ₩26,470 | ₩26,830 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,804 | ₩27,071 | ₩26,603 | ₩26,764 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,964 | ₩27,031 | ₩26,643 | ₩26,884 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,124 | ₩27,579 | ₩26,951 | ₩27,044 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,443 | ₩27,218 | ₩26,403 | ₩26,937 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,857 | ₩26,991 | ₩26,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,684 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,058 | ₩27,058 | ₩26,590 | ₩26,830 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,951 | ₩27,031 | ₩26,590 | ₩26,897 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,245 | ₩27,312 | ₩26,964 | ₩27,084 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,325 | ₩27,499 | ₩26,924 | ₩27,151 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,512 | ₩27,592 | ₩27,191 | ₩27,258 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,926 | ₩28,033 | ₩27,579 | ₩27,646 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,940 | ₩28,127 | ₩27,793 | ₩27,899 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,113 | ₩28,113 | ₩27,752 | ₩27,859 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | — | — | — | ₩28,060 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩27,913 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩27,833 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩27,873 | — | — |
|---|
| 2026.09.02 | ₩29,396 | ₩29,369 | ₩29,235 | ₩29,316 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,396 | ₩29,703 | ₩29,129 | ₩29,329 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,596 | ₩29,636 | ₩29,409 | ₩29,530 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,984 | ₩29,984 | ₩29,516 | ₩29,623 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,984 | ₩29,984 | ₩29,757 | ₩29,850 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,917 | ₩29,997 | ₩29,730 | ₩29,890 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,837 | ₩30,037 | ₩29,743 | ₩29,971 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,944 | ₩29,971 | ₩29,730 | ₩29,757 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,890 | ₩29,890 | ₩29,663 | ₩29,783 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,757 | ₩29,770 | ₩29,596 | ₩29,770 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,663 | ₩29,743 | ₩29,530 | ₩29,743 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,516 | ₩29,556 | ₩29,396 | ₩29,503 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,864 | ₩29,864 | ₩29,623 | ₩29,623 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,770 | ₩29,837 | ₩29,770 | ₩29,797 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,770 | ₩29,904 | ₩29,757 | ₩29,797 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,930 | ₩29,930 | ₩29,743 | ₩29,743 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,944 | ₩29,984 | ₩29,797 | ₩29,837 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,064 | ₩30,171 | ₩29,930 | ₩29,944 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,198 | ₩30,371 | ₩30,064 | ₩30,064 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,358 | ₩30,438 | ₩30,171 | ₩30,238 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,505 | ₩30,505 | ₩30,345 | ₩30,345 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,438 | ₩30,518 | ₩30,438 | ₩30,478 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,358 | ₩30,465 | ₩30,358 | ₩30,411 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,291 | ₩30,411 | ₩30,158 | ₩30,331 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,291 | ₩30,305 | ₩30,131 | ₩30,291 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,251 | ₩30,331 | ₩30,104 | ₩30,144 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,238 | ₩30,411 | ₩30,211 | ₩30,305 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,398 | ₩30,398 | ₩30,224 | ₩30,238 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,612 | ₩30,612 | ₩30,264 | ₩30,305 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,572 | ₩30,572 | ₩30,371 | ₩30,398 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,732 | ₩30,772 | ₩30,612 | ₩30,625 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,826 | ₩30,826 | ₩30,692 | ₩30,705 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,746 | ₩30,826 | ₩30,705 | ₩30,746 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,665 | ₩30,746 | ₩30,612 | ₩30,692 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,639 | ₩30,772 | ₩30,625 | ₩30,692 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,759 | ₩30,799 | ₩30,625 | ₩30,705 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,732 | ₩30,799 | ₩30,612 | ₩30,665 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,826 | ₩30,933 | ₩30,599 | ₩30,679 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,959 | ₩30,959 | ₩30,812 | ₩30,892 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,892 | ₩31,106 | ₩30,826 | ₩30,959 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,080 | ₩31,133 | ₩30,852 | ₩30,866 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,267 | ₩31,267 | ₩31,066 | ₩31,173 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,186 | ₩31,320 | ₩31,133 | ₩31,267 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,120 | ₩31,227 | ₩31,039 | ₩31,133 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,026 | ₩31,200 | ₩30,986 | ₩31,080 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,093 | ₩31,200 | ₩30,732 | ₩30,973 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,173 | ₩31,240 | ₩31,053 | ₩31,106 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,253 | ₩31,293 | ₩31,053 | ₩31,053 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,454 | ₩31,454 | ₩31,253 | ₩31,267 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,347 | ₩31,480 | ₩31,280 | ₩31,374 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,307 | ₩31,387 | ₩31,227 | ₩31,307 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,601 | ₩31,601 | ₩31,307 | ₩31,374 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,534 | ₩31,641 | ₩31,414 | ₩31,494 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,561 | ₩31,641 | ₩31,440 | ₩31,467 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,601 | ₩31,601 | ₩31,467 | ₩31,574 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,601 | ₩31,694 | ₩31,534 | ₩31,547 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,480 | ₩31,520 | ₩31,400 | ₩31,454 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,734 | ₩31,908 | ₩31,734 | ₩31,841 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,841 | ₩31,908 | ₩31,748 | ₩31,788 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,908 | ₩31,935 | ₩31,708 | ₩31,748 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,935 | ₩31,935 | ₩31,841 | ₩31,841 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,895 | ₩31,921 | ₩31,734 | ₩31,855 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,895 | ₩31,975 | ₩31,841 | ₩31,948 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,975 | ₩31,975 | ₩31,828 | ₩31,855 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,908 | ₩32,002 | ₩31,908 | ₩31,935 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,935 | ₩31,988 | ₩31,855 | ₩31,988 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,961 | ₩32,028 | ₩31,855 | ₩31,855 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,935 | ₩32,055 | ₩31,895 | ₩31,988 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,881 | ₩31,975 | ₩31,881 | ₩31,895 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,881 | ₩31,975 | ₩31,841 | ₩31,881 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,748 | ₩31,788 | ₩31,708 | ₩31,774 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,801 | ₩31,881 | ₩31,667 | ₩31,708 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,708 | ₩31,921 | ₩31,708 | ₩31,868 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,748 | ₩31,788 | ₩31,627 | ₩31,734 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,961 | ₩31,961 | ₩31,761 | ₩31,868 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,028 | ₩32,028 | ₩31,841 | ₩31,841 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,162 | ₩32,255 | ₩32,055 | ₩32,135 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,215 | ₩32,255 | ₩32,122 | ₩32,148 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,336 | ₩32,336 | ₩32,135 | ₩32,229 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,242 | ₩32,322 | ₩32,215 | ₩32,282 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,148 | ₩32,322 | ₩32,095 | ₩32,322 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,202 | ₩32,202 | ₩32,028 | ₩32,122 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,135 | ₩32,189 | ₩32,095 | ₩32,135 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩32,002 | ₩32,122 | ₩32,002 | ₩32,095 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,135 | ₩32,135 | ₩31,961 | ₩32,002 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,068 | ₩32,162 | ₩32,068 | ₩32,148 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,935 | ₩32,162 | ₩31,908 | ₩32,108 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,068 | ₩32,135 | ₩31,908 | ₩31,908 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,135 | ₩32,202 | ₩32,068 | ₩32,108 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,269 | ₩32,295 | ₩32,122 | ₩32,162 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,148 | ₩32,255 | ₩32,095 | ₩32,202 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,108 | ₩32,269 | ₩32,108 | ₩32,215 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,202 | ₩32,202 | ₩32,122 | ₩32,122 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,229 | ₩32,229 | ₩32,068 | ₩32,068 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,122 | ₩32,242 | ₩32,068 | ₩32,162 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,202 | ₩32,376 | ₩32,068 | ₩32,202 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,175 | ₩32,175 | ₩32,015 | ₩32,148 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩32,002 | ₩32,135 | ₩31,935 | ₩32,068 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,801 | ₩32,068 | ₩31,761 | ₩31,921 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,801 | ₩31,868 | ₩31,734 | ₩31,774 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,761 | ₩31,881 | ₩31,761 | ₩31,801 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,734 | ₩31,921 | ₩31,694 | ₩31,774 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,734 | ₩31,961 | ₩31,694 | ₩31,748 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,467 | ₩31,601 | ₩31,333 | ₩31,440 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,400 | ₩31,561 | ₩31,387 | ₩31,494 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,267 | ₩31,360 | ₩31,173 | ₩31,360 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,146 | ₩31,427 | ₩31,133 | ₩31,280 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,333 | ₩31,427 | ₩31,039 | ₩31,039 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,574 | ₩31,574 | ₩31,227 | ₩31,240 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,467 | ₩31,480 | ₩31,307 | ₩31,360 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,935 | ₩31,935 | ₩31,534 | ₩31,534 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,135 | ₩32,175 | ₩31,895 | ₩31,895 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,828 | ₩32,068 | ₩31,828 | ₩31,855 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,895 | ₩32,189 | ₩31,881 | ₩31,961 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,336 | ₩32,336 | ₩31,761 | ₩31,801 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,349 | ₩32,402 | ₩32,135 | ₩32,229 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,469 | ₩32,496 | ₩32,269 | ₩32,269 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,563 | ₩32,589 | ₩32,362 | ₩32,442 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,469 | ₩32,603 | ₩32,322 | ₩32,402 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,509 | ₩32,549 | ₩32,389 | ₩32,402 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,990 | ₩32,990 | ₩32,883 | ₩32,990 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,030 | ₩33,151 | ₩32,990 | ₩32,990 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,084 | ₩33,084 | ₩32,990 | ₩33,030 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩33,017 | ₩33,084 | ₩32,883 | ₩32,990 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,191 | ₩33,191 | ₩33,044 | ₩33,137 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,164 | ₩33,258 | ₩33,097 | ₩33,244 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,177 | ₩33,231 | ₩32,977 | ₩33,204 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,070 | ₩33,111 | ₩32,883 | ₩33,097 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,923 | ₩33,177 | ₩32,883 | ₩33,137 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,070 | ₩33,137 | ₩32,817 | ₩32,923 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,231 | ₩33,244 | ₩33,084 | ₩33,097 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,204 | ₩33,231 | ₩33,084 | ₩33,164 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,084 | ₩33,217 | ₩33,084 | ₩33,124 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,244 | ₩33,244 | ₩33,070 | ₩33,111 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,070 | ₩33,191 | ₩33,057 | ₩33,164 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,137 | ₩33,204 | ₩33,044 | ₩33,057 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,231 | ₩33,298 | ₩33,111 | ₩33,137 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩33,017 | ₩33,258 | ₩33,004 | ₩33,217 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,977 | ₩33,151 | ₩32,964 | ₩33,017 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,990 | ₩33,070 | ₩32,964 | ₩32,977 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,044 | ₩33,044 | ₩32,843 | ₩32,977 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,857 | ₩32,990 | ₩32,803 | ₩32,950 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,857 | ₩32,870 | ₩32,736 | ₩32,750 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,763 | ₩32,883 | ₩32,763 | ₩32,817 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,830 | ₩32,897 | ₩32,750 | ₩32,750 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,857 | ₩32,897 | ₩32,750 | ₩32,817 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,937 | ₩32,977 | ₩32,736 | ₩32,776 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,937 | ₩32,964 | ₩32,803 | ₩32,870 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,843 | ₩32,977 | ₩32,817 | ₩32,897 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,937 | ₩32,990 | ₩32,857 | ₩32,870 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,030 | ₩33,030 | ₩32,870 | ₩32,883 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,111 | ₩33,164 | ₩32,977 | ₩32,990 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,124 | ₩33,271 | ₩32,964 | ₩33,177 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩33,017 | ₩33,151 | ₩33,004 | ₩33,124 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,217 | ₩33,217 | ₩32,897 | ₩33,030 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,164 | ₩33,191 | ₩32,883 | ₩33,057 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,937 | ₩32,937 | ₩32,776 | ₩32,897 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,137 | ₩33,137 | ₩32,977 | ₩33,044 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,937 | ₩33,111 | ₩32,937 | ₩33,111 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,897 | ₩33,017 | ₩32,843 | ₩32,937 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,883 | ₩33,030 | ₩32,883 | ₩32,937 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,883 | ₩32,937 | ₩32,830 | ₩32,870 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩33,004 | ₩33,070 | ₩32,857 | ₩32,910 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,977 | ₩33,070 | ₩32,937 | ₩33,030 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,950 | ₩33,004 | ₩32,910 | ₩32,937 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,990 | ₩33,070 | ₩32,857 | ₩32,937 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,164 | ₩33,164 | ₩32,990 | ₩33,030 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,870 | ₩33,151 | ₩32,870 | ₩33,004 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,990 | ₩32,990 | ₩32,870 | ₩32,870 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,937 | ₩32,964 | ₩32,843 | ₩32,897 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,910 | ₩32,990 | ₩32,883 | ₩32,964 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,990 | ₩33,004 | ₩32,910 | ₩32,910 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,883 | ₩33,004 | ₩32,883 | ₩32,923 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,990 | ₩33,124 | ₩32,923 | ₩32,937 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,244 | ₩33,244 | ₩32,950 | ₩33,111 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,164 | ₩33,271 | ₩33,111 | ₩33,137 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,137 | ₩33,258 | ₩33,124 | ₩33,164 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,044 | ₩33,231 | ₩33,044 | ₩33,124 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,057 | ₩33,164 | ₩32,883 | ₩33,164 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,217 | ₩33,217 | ₩32,897 | ₩33,057 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,204 | ₩33,204 | ₩32,977 | ₩32,977 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,605 | ₩33,752 | ₩33,511 | ₩33,752 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,458 | ₩33,592 | ₩33,364 | ₩33,525 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,511 | ₩33,592 | ₩33,418 | ₩33,592 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,378 | ₩33,445 | ₩33,338 | ₩33,351 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,311 | ₩33,445 | ₩33,298 | ₩33,405 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,271 | ₩33,391 | ₩33,271 | ₩33,298 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,084 | ₩33,378 | ₩33,070 | ₩33,364 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,084 | ₩33,177 | ₩32,923 | ₩33,164 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,151 | ₩33,244 | ₩33,070 | ₩33,070 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,471 | ₩33,471 | ₩33,177 | ₩33,177 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,418 | ₩33,565 | ₩33,338 | ₩33,405 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,364 | ₩33,458 | ₩33,271 | ₩33,405 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,084 | ₩33,364 | ₩33,017 | ₩33,271 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,030 | ₩33,258 | ₩32,937 | ₩33,164 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,405 | ₩33,405 | ₩33,030 | ₩33,097 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,284 | ₩33,284 | ₩33,164 | ₩33,204 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,177 | ₩33,324 | ₩33,137 | ₩33,298 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,445 | ₩33,445 | ₩33,151 | ₩33,217 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,418 | ₩33,431 | ₩33,164 | ₩33,364 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,511 | ₩33,565 | ₩33,271 | ₩33,271 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,364 | ₩33,565 | ₩33,351 | ₩33,485 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,311 | ₩33,445 | ₩33,284 | ₩33,405 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,897 | ₩33,284 | ₩32,897 | ₩33,258 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,857 | ₩33,017 | ₩32,750 | ₩32,990 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,736 | ₩32,923 | ₩32,736 | ₩32,910 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,549 | ₩32,763 | ₩32,496 | ₩32,670 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,536 | ₩32,589 | ₩32,416 | ₩32,442 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,656 | ₩32,710 | ₩32,349 | ₩32,563 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,776 | ₩32,843 | ₩32,483 | ₩32,576 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,736 | ₩32,817 | ₩32,630 | ₩32,630 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,990 | ₩33,017 | ₩32,870 | ₩32,870 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩33,004 | ₩33,004 | ₩32,910 | ₩32,937 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,910 | ₩33,004 | ₩32,897 | ₩32,964 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩33,017 | ₩33,017 | ₩32,897 | ₩32,910 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,830 | ₩32,964 | ₩32,790 | ₩32,923 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,937 | ₩33,044 | ₩32,696 | ₩32,736 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,990 | ₩33,151 | ₩32,937 | ₩32,950 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,790 | ₩33,137 | ₩32,790 | ₩33,057 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,817 | ₩32,830 | ₩32,710 | ₩32,763 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,910 | ₩33,004 | ₩32,790 | ₩32,790 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,883 | ₩33,070 | ₩32,870 | ₩32,950 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,177 | ₩33,177 | ₩32,870 | ₩32,870 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,244 | ₩33,271 | ₩33,070 | ₩33,164 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,284 | ₩33,284 | ₩33,111 | ₩33,111 | -0.52% | 7.5천 |
|---|
| 2025.10.09 | ₩33,298 | ₩33,324 | ₩33,124 | ₩33,231 | -0.20% | 1.2만 |
|---|
| 2025.10.08 | ₩33,324 | ₩33,351 | ₩33,177 | ₩33,231 | -0.28% | 2.4만 |
|---|
| 2025.10.07 | ₩33,298 | ₩33,418 | ₩33,298 | ₩33,364 | +0.20% | 1.4만 |
|---|
| 2025.10.06 | ₩33,298 | ₩33,405 | ₩33,298 | ₩33,351 | +0.16% | 1.2만 |
|---|
| 2025.10.03 | ₩33,511 | ₩33,511 | ₩33,338 | ₩33,338 | -0.52% | 9.2천 |
|---|
| 2025.10.02 | ₩33,418 | ₩33,445 | ₩33,391 | ₩33,405 | -0.04% | 2.2만 |
|---|
| 2025.10.01 | ₩33,324 | ₩33,525 | ₩33,324 | ₩33,445 | +0.36% | 2.6만 |
|---|
| 2025.09.30 | ₩33,298 | ₩33,445 | ₩33,298 | ₩33,391 | +0.28% | 10.2만 |
|---|
| 2025.09.29 | ₩33,458 | ₩33,458 | ₩33,271 | ₩33,364 | -0.28% | 1.9만 |
|---|
| 2025.09.26 | ₩33,324 | ₩33,511 | ₩33,258 | ₩33,445 | +0.36% | 1.3만 |
|---|
| 2025.09.25 | ₩33,405 | ₩33,498 | ₩33,177 | ₩33,351 | -0.16% | 3.7만 |
|---|
| 2025.09.24 | ₩33,458 | ₩33,511 | ₩33,405 | ₩33,445 | -0.04% | 2만 |
|---|
| 2025.09.23 | ₩33,592 | ₩33,605 | ₩33,405 | ₩33,418 | -0.52% | 2.2만 |
|---|
| 2025.09.22 | ₩33,498 | ₩33,592 | ₩33,471 | ₩33,592 | +0.28% | 1.6만 |
|---|
| 2025.09.19 | ₩33,565 | ₩33,658 | ₩33,525 | ₩33,551 | -0.04% | 9.7천 |
|---|
| 2025.09.18 | ₩33,698 | ₩33,698 | ₩33,551 | ₩33,618 | -0.24% | 1.4만 |
|---|
| 2025.09.17 | ₩33,685 | ₩33,805 | ₩33,538 | ₩33,712 | +0.08% | 2.2만 |
|---|
| 2025.09.16 | ₩33,632 | ₩33,739 | ₩33,431 | ₩33,685 | +0.16% | 1.7만 |
|---|
| 2025.09.15 | ₩33,405 | ₩33,658 | ₩33,231 | ₩33,632 | +0.68% | 3.7만 |
|---|
| 2025.09.12 | ₩33,164 | ₩33,445 | ₩33,151 | ₩33,364 | +0.60% | 2.7만 |
|---|
| 2025.09.11 | ₩33,618 | ₩33,805 | ₩33,538 | ₩33,698 | +0.24% | 2.2만 |
|---|
| 2025.09.10 | ₩33,418 | ₩33,592 | ₩33,405 | ₩33,498 | +0.24% | 1.9만 |
|---|
| 2025.09.09 | ₩33,378 | ₩33,551 | ₩33,298 | ₩33,458 | +0.24% | 2.2만 |
|---|
| 2025.09.08 | ₩33,498 | ₩33,605 | ₩33,351 | ₩33,364 | -0.40% | 4만 |
|---|
| 2025.09.05 | ₩33,084 | ₩33,565 | ₩33,084 | ₩33,498 | +1.25% | 5.6만 |
|---|
| 2025.09.04 | ₩33,151 | ₩33,151 | ₩33,017 | ₩33,137 | -0.04% | 1.8만 |
|---|
| 2025.09.03 | ₩32,883 | ₩33,084 | ₩32,830 | ₩33,070 | +0.57% | 3만 |
|---|
| 2025.09.02 | ₩32,736 | ₩32,937 | ₩32,736 | ₩32,803 | +0.20% | 2만 |
|---|
| 2025.08.29 | ₩32,990 | ₩33,057 | ₩32,736 | ₩32,736 | -0.77% | 12.4만 |
|---|
| 2025.08.28 | ₩33,151 | ₩33,151 | ₩33,030 | ₩33,044 | -0.32% | 1.1만 |
|---|