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 | ₩26,831 | ₩26,858 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,924 | ₩27,165 | ₩26,457 | ₩27,005 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,711 | ₩27,232 | ₩26,470 | ₩26,831 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,804 | ₩27,071 | ₩26,604 | ₩26,764 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,965 | ₩27,031 | ₩26,644 | ₩26,884 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,125 | ₩27,579 | ₩26,951 | ₩27,045 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,443 | ₩27,218 | ₩26,403 | ₩26,938 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,858 | ₩26,991 | ₩26,350 |
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 | ₩26,831 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,951 | ₩27,031 | ₩26,590 | ₩26,898 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,245 | ₩27,312 | ₩26,965 | ₩27,085 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,325 | ₩27,499 | ₩26,924 | ₩27,152 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,512 | ₩27,593 | ₩27,192 | ₩27,258 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,927 | ₩28,074 | ₩27,539 | ₩27,646 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,940 | ₩28,127 | ₩27,793 | ₩27,900 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,114 | ₩28,114 | ₩27,753 | ₩27,860 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | ₩28,194 | ₩28,341 | ₩27,927 | ₩28,060 | -0.47% | 4.4만 |
|---|
| 2026.09.16 | ₩27,927 | ₩28,154 | ₩27,740 | ₩27,913 | -0.05% | 9만 |
|---|
| 2026.09.15 | ₩28,033 | ₩28,074 | ₩27,740 | ₩27,833 | -0.71% | 6.5만 |
|---|
| 2026.09.14 | ₩27,980 | ₩28,635 | ₩27,740 | ₩27,873 | -0.38% | 4.9만 |
|---|
| 2026.09.11 | ₩28,434 | ₩29,129 | ₩28,354 | ₩28,515 | +0.28% | 3.4만 |
|---|
| 2026.09.10 | ₩28,929 | ₩29,156 | ₩28,314 | ₩28,341 | -2.03% | 5.4만 |
|---|
| 2026.09.09 | ₩29,276 | ₩29,530 | ₩28,929 | ₩28,955 | -1.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,370 | ₩29,904 | ₩29,290 | ₩29,316 | -0.18% | 4.6만 |
|---|
| 2026.09.04 | ₩29,290 | ₩29,450 | ₩29,263 | ₩29,316 | +0.09% | 3.5만 |
|---|
| 2026.09.03 | ₩29,410 | ₩29,543 | ₩29,330 | ₩29,396 | -0.05% | 3.3만 |
|---|
| 2026.09.02 | ₩29,396 | ₩29,423 | ₩29,236 | ₩29,316 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,396 | ₩29,704 | ₩29,129 | ₩29,330 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,597 | ₩29,637 | ₩29,410 | ₩29,530 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,984 | ₩29,984 | ₩29,517 | ₩29,624 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,984 | ₩29,984 | ₩29,757 | ₩29,851 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,918 | ₩29,998 | ₩29,730 | ₩29,891 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,837 | ₩30,038 | ₩29,744 | ₩29,971 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,944 | ₩29,971 | ₩29,730 | ₩29,757 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,891 | ₩29,891 | ₩29,664 | ₩29,784 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,757 | ₩29,771 | ₩29,597 | ₩29,771 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,664 | ₩29,744 | ₩29,530 | ₩29,744 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,517 | ₩29,557 | ₩29,396 | ₩29,503 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,864 | ₩29,864 | ₩29,624 | ₩29,624 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,771 | ₩29,837 | ₩29,771 | ₩29,797 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,771 | ₩29,904 | ₩29,757 | ₩29,797 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,931 | ₩29,931 | ₩29,744 | ₩29,744 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,944 | ₩29,984 | ₩29,797 | ₩29,837 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,065 | ₩30,171 | ₩29,931 | ₩29,944 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,198 | ₩30,372 | ₩30,065 | ₩30,065 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,358 | ₩30,439 | ₩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 | ₩30,439 | ₩30,519 | ₩30,439 | ₩30,479 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,358 | ₩30,465 | ₩30,358 | ₩30,412 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,292 | ₩30,412 | ₩30,158 | ₩30,332 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,292 | ₩30,305 | ₩30,131 | ₩30,292 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,252 | ₩30,332 | ₩30,105 | ₩30,145 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,238 | ₩30,412 | ₩30,211 | ₩30,305 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,399 | ₩30,399 | ₩30,225 | ₩30,238 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,612 | ₩30,612 | ₩30,265 | ₩30,305 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,572 | ₩30,572 | ₩30,372 | ₩30,399 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,733 | ₩30,773 | ₩30,612 | ₩30,626 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,826 | ₩30,826 | ₩30,693 | ₩30,706 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,746 | ₩30,826 | ₩30,706 | ₩30,746 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,666 | ₩30,746 | ₩30,612 | ₩30,693 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,639 | ₩30,773 | ₩30,626 | ₩30,693 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,759 | ₩30,799 | ₩30,626 | ₩30,706 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,733 | ₩30,799 | ₩30,612 | ₩30,666 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,826 | ₩30,933 | ₩30,599 | ₩30,679 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,960 | ₩30,960 | ₩30,813 | ₩30,893 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,893 | ₩31,107 | ₩30,826 | ₩30,960 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,080 | ₩31,133 | ₩30,853 | ₩30,866 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,267 | ₩31,267 | ₩31,067 | ₩31,174 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,187 | ₩31,321 | ₩31,133 | ₩31,267 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,120 | ₩31,227 | ₩31,040 | ₩31,133 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,027 | ₩31,200 | ₩30,986 | ₩31,080 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,093 | ₩31,200 | ₩30,733 | ₩30,973 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,174 | ₩31,240 | ₩31,053 | ₩31,107 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,254 | ₩31,294 | ₩31,053 | ₩31,053 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,454 | ₩31,454 | ₩31,254 | ₩31,267 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,347 | ₩31,481 | ₩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 | ₩31,441 | ₩31,468 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,601 | ₩31,601 | ₩31,468 | ₩31,574 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,601 | ₩31,695 | ₩31,534 | ₩31,548 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,481 | ₩31,521 | ₩31,401 | ₩31,454 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,735 | ₩31,908 | ₩31,735 | ₩31,842 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,842 | ₩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 | ₩31,842 | ₩31,842 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,895 | ₩31,922 | ₩31,735 | ₩31,855 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,895 | ₩31,975 | ₩31,842 | ₩31,949 | +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 | ₩31,989 | ₩31,855 | ₩31,989 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,962 | ₩32,029 | ₩31,855 | ₩31,855 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,935 | ₩32,055 | ₩31,895 | ₩31,989 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,882 | ₩31,975 | ₩31,882 | ₩31,895 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,882 | ₩31,975 | ₩31,842 | ₩31,882 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,748 | ₩31,788 | ₩31,708 | ₩31,775 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,802 | ₩31,882 | ₩31,668 | ₩31,708 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,708 | ₩31,922 | ₩31,708 | ₩31,868 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,748 | ₩31,788 | ₩31,628 | ₩31,735 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,962 | ₩31,962 | ₩31,761 | ₩31,868 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,029 | ₩32,029 | ₩31,842 | ₩31,842 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,162 | ₩32,256 | ₩32,055 | ₩32,136 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,216 | ₩32,256 | ₩32,122 | ₩32,149 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,336 | ₩32,336 | ₩32,136 | ₩32,229 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,243 | ₩32,323 | ₩32,216 | ₩32,283 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,149 | ₩32,323 | ₩32,096 | ₩32,323 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,202 | ₩32,202 | ₩32,029 | ₩32,122 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,136 | ₩32,189 | ₩32,096 | ₩32,136 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩32,002 | ₩32,122 | ₩32,002 | ₩32,096 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,136 | ₩32,136 | ₩31,962 | ₩32,002 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,069 | ₩32,162 | ₩32,069 | ₩32,149 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,935 | ₩32,162 | ₩31,908 | ₩32,109 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,069 | ₩32,136 | ₩31,908 | ₩31,908 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,136 | ₩32,202 | ₩32,069 | ₩32,109 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,269 | ₩32,296 | ₩32,122 | ₩32,162 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,149 | ₩32,256 | ₩32,096 | ₩32,202 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,109 | ₩32,269 | ₩32,109 | ₩32,216 | +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 | ₩32,069 | ₩32,069 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,122 | ₩32,243 | ₩32,069 | ₩32,162 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,202 | ₩32,376 | ₩32,069 | ₩32,202 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,176 | ₩32,176 | ₩32,015 | ₩32,149 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩32,002 | ₩32,136 | ₩31,935 | ₩32,069 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,802 | ₩32,069 | ₩31,761 | ₩31,922 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,802 | ₩31,868 | ₩31,735 | ₩31,775 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,761 | ₩31,882 | ₩31,761 | ₩31,802 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,735 | ₩31,922 | ₩31,695 | ₩31,775 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,735 | ₩31,962 | ₩31,695 | ₩31,748 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,468 | ₩31,601 | ₩31,334 | ₩31,441 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,401 | ₩31,561 | ₩31,387 | ₩31,494 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,267 | ₩31,361 | ₩31,174 | ₩31,361 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,147 | ₩31,427 | ₩31,133 | ₩31,280 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,334 | ₩31,427 | ₩31,040 | ₩31,040 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,574 | ₩31,574 | ₩31,227 | ₩31,240 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,468 | ₩31,481 | ₩31,307 | ₩31,361 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,935 | ₩31,935 | ₩31,534 | ₩31,534 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,136 | ₩32,176 | ₩31,895 | ₩31,895 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,828 | ₩32,069 | ₩31,828 | ₩31,855 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,895 | ₩32,189 | ₩31,882 | ₩31,962 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,336 | ₩32,336 | ₩31,761 | ₩31,802 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,349 | ₩32,403 | ₩32,136 | ₩32,229 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,470 | ₩32,496 | ₩32,269 | ₩32,269 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,563 | ₩32,590 | ₩32,363 | ₩32,443 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,470 | ₩32,603 | ₩32,323 | ₩32,403 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,510 | ₩32,550 | ₩32,389 | ₩32,403 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,991 | ₩32,991 | ₩32,884 | ₩32,991 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,031 | ₩33,151 | ₩32,991 | ₩32,991 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,084 | ₩33,084 | ₩32,991 | ₩33,031 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩33,018 | ₩33,084 | ₩32,884 | ₩32,991 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,191 | ₩33,191 | ₩33,044 | ₩33,138 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,164 | ₩33,258 | ₩33,098 | ₩33,245 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,178 | ₩33,231 | ₩32,977 | ₩33,205 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,071 | ₩33,111 | ₩32,884 | ₩33,098 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,924 | ₩33,178 | ₩32,884 | ₩33,138 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,071 | ₩33,138 | ₩32,817 | ₩32,924 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,231 | ₩33,245 | ₩33,084 | ₩33,098 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,205 | ₩33,231 | ₩33,084 | ₩33,164 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,084 | ₩33,218 | ₩33,084 | ₩33,124 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,245 | ₩33,245 | ₩33,071 | ₩33,111 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,071 | ₩33,191 | ₩33,058 | ₩33,164 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,138 | ₩33,205 | ₩33,044 | ₩33,058 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,231 | ₩33,298 | ₩33,111 | ₩33,138 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩33,018 | ₩33,258 | ₩33,004 | ₩33,218 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,977 | ₩33,151 | ₩32,964 | ₩33,018 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,991 | ₩33,071 | ₩32,964 | ₩32,977 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,044 | ₩33,044 | ₩32,844 | ₩32,977 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,857 | ₩32,991 | ₩32,804 | ₩32,951 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,857 | ₩32,871 | ₩32,737 | ₩32,750 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,764 | ₩32,884 | ₩32,764 | ₩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 | ₩32,737 | ₩32,777 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,937 | ₩32,964 | ₩32,804 | ₩32,871 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,844 | ₩32,977 | ₩32,817 | ₩32,897 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,937 | ₩32,991 | ₩32,857 | ₩32,871 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,031 | ₩33,031 | ₩32,871 | ₩32,884 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,111 | ₩33,164 | ₩32,977 | ₩32,991 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,124 | ₩33,271 | ₩32,964 | ₩33,178 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩33,018 | ₩33,151 | ₩33,004 | ₩33,124 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,218 | ₩33,218 | ₩32,897 | ₩33,031 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,164 | ₩33,191 | ₩32,884 | ₩33,058 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,937 | ₩32,937 | ₩32,777 | ₩32,897 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,138 | ₩33,138 | ₩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 | ₩33,018 | ₩32,844 | ₩32,937 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,884 | ₩33,031 | ₩32,884 | ₩32,937 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,884 | ₩32,937 | ₩32,830 | ₩32,871 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩33,004 | ₩33,071 | ₩32,857 | ₩32,911 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,977 | ₩33,071 | ₩32,937 | ₩33,031 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,951 | ₩33,004 | ₩32,911 | ₩32,937 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,991 | ₩33,071 | ₩32,857 | ₩32,937 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,164 | ₩33,164 | ₩32,991 | ₩33,031 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,871 | ₩33,151 | ₩32,871 | ₩33,004 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,991 | ₩32,991 | ₩32,871 | ₩32,871 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,937 | ₩32,964 | ₩32,844 | ₩32,897 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,911 | ₩32,991 | ₩32,884 | ₩32,964 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,991 | ₩33,004 | ₩32,911 | ₩32,911 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,884 | ₩33,004 | ₩32,884 | ₩32,924 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,991 | ₩33,124 | ₩32,924 | ₩32,937 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,245 | ₩33,245 | ₩32,951 | ₩33,111 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,164 | ₩33,271 | ₩33,111 | ₩33,138 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,138 | ₩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 | ₩33,058 | ₩33,164 | ₩32,884 | ₩33,164 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,218 | ₩33,218 | ₩32,897 | ₩33,058 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,205 | ₩33,205 | ₩32,977 | ₩32,977 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,605 | ₩33,752 | ₩33,512 | ₩33,752 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,458 | ₩33,592 | ₩33,365 | ₩33,525 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,512 | ₩33,592 | ₩33,418 | ₩33,592 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,378 | ₩33,445 | ₩33,338 | ₩33,352 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,311 | ₩33,445 | ₩33,298 | ₩33,405 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,271 | ₩33,392 | ₩33,271 | ₩33,298 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,084 | ₩33,378 | ₩33,071 | ₩33,365 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,084 | ₩33,178 | ₩32,924 | ₩33,164 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,151 | ₩33,245 | ₩33,071 | ₩33,071 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,472 | ₩33,472 | ₩33,178 | ₩33,178 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,418 | ₩33,565 | ₩33,338 | ₩33,405 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,365 | ₩33,458 | ₩33,271 | ₩33,405 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,084 | ₩33,365 | ₩33,018 | ₩33,271 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,031 | ₩33,258 | ₩32,937 | ₩33,164 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,405 | ₩33,405 | ₩33,031 | ₩33,098 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,285 | ₩33,285 | ₩33,164 | ₩33,205 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,178 | ₩33,325 | ₩33,138 | ₩33,298 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,445 | ₩33,445 | ₩33,151 | ₩33,218 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,418 | ₩33,432 | ₩33,164 | ₩33,365 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,512 | ₩33,565 | ₩33,271 | ₩33,271 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,365 | ₩33,565 | ₩33,352 | ₩33,485 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,311 | ₩33,445 | ₩33,285 | ₩33,405 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,897 | ₩33,285 | ₩32,897 | ₩33,258 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,857 | ₩33,018 | ₩32,750 | ₩32,991 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,737 | ₩32,924 | ₩32,737 | ₩32,911 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,550 | ₩32,764 | ₩32,496 | ₩32,670 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,536 | ₩32,590 | ₩32,416 | ₩32,443 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,657 | ₩32,710 | ₩32,349 | ₩32,563 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,777 | ₩32,844 | ₩32,483 | ₩32,577 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,737 | ₩32,817 | ₩32,630 | ₩32,630 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,991 | ₩33,018 | ₩32,871 | ₩32,871 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩33,004 | ₩33,004 | ₩32,911 | ₩32,937 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,911 | ₩33,004 | ₩32,897 | ₩32,964 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩33,018 | ₩33,018 | ₩32,897 | ₩32,911 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,830 | ₩32,964 | ₩32,790 | ₩32,924 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,937 | ₩33,044 | ₩32,697 | ₩32,737 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,991 | ₩33,151 | ₩32,937 | ₩32,951 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,790 | ₩33,138 | ₩32,790 | ₩33,058 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,817 | ₩32,830 | ₩32,710 | ₩32,764 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,911 | ₩33,004 | ₩32,790 | ₩32,790 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,884 | ₩33,071 | ₩32,871 | ₩32,951 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,178 | ₩33,178 | ₩32,871 | ₩32,871 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,245 | ₩33,271 | ₩33,071 | ₩33,164 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,285 | ₩33,285 | ₩33,111 | ₩33,111 | -0.52% | 7.5천 |
|---|