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 | ₩26,921 | ₩27,255 | ₩26,828 | ₩26,854 | -0.25% | 4.6만 |
| 2026.10.08 | ₩26,921 | ₩27,162 | ₩26,454 | ₩27,001 | +0.30% | 4.9만 |
| 2026.10.07 | ₩26,707 | ₩27,228 | ₩26,467 | ₩26,828 | +0.45% | 4.8만 |
| 2026.10.06 | ₩26,801 | ₩27,068 | ₩26,601 | ₩26,761 | -0.15% | 5.3만 |
| 2026.10.05 | ₩26,961 | ₩27,028 | ₩26,641 | ₩26,881 | -0.30% | 4.3만 |
| 2026.10.02 | ₩27,122 | ₩27,576 | ₩26,948 | ₩27,041 | -0.30% | 7.7만 |
| 2026.10.01 | ₩26,440 | ₩27,215 | ₩26,400 | ₩26,935 | +1.87% | 9.2만 |
| 2026.09.30 | ₩26,854 | ₩26,988 | ₩26,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,681 |
| -0.65% |
| 13.8만 |
| 2026.09.29 | ₩27,055 | ₩27,055 | ₩26,587 | ₩26,828 | -0.84% | 4.7만 |
|---|
| 2026.09.28 | ₩26,948 | ₩27,028 | ₩26,587 | ₩26,894 | -0.20% | 8.2만 |
|---|
| 2026.09.25 | ₩27,242 | ₩27,309 | ₩26,961 | ₩27,082 | -0.59% | 7.3만 |
|---|
| 2026.09.24 | ₩27,322 | ₩27,496 | ₩26,921 | ₩27,148 | -0.64% | 7.5만 |
|---|
| 2026.09.23 | ₩27,509 | ₩27,589 | ₩27,188 | ₩27,255 | -0.92% | 7.2만 |
|---|
| 2026.09.22 | ₩27,923 | ₩28,030 | ₩27,576 | ₩27,643 | -1.00% | 8.9만 |
|---|
| 2026.09.21 | ₩27,937 | ₩28,124 | ₩27,790 | ₩27,897 | -0.14% | 4.7만 |
|---|
| 2026.09.18 | ₩28,110 | ₩28,110 | ₩27,750 | ₩27,856 | -0.90% | 6.2만 |
|---|
| 2026.09.17 | — | — | — | ₩28,057 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩27,910 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩27,830 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩27,870 | — | — |
|---|
| 2026.09.02 | ₩29,393 | ₩29,366 | ₩29,232 | ₩29,313 | -0.27% | 3.9만 |
|---|
| 2026.09.01 | ₩29,393 | ₩29,700 | ₩29,126 | ₩29,326 | -0.23% | 3.5만 |
|---|
| 2026.08.31 | ₩29,593 | ₩29,633 | ₩29,406 | ₩29,526 | -0.23% | 4.3만 |
|---|
| 2026.08.28 | ₩29,981 | ₩29,981 | ₩29,513 | ₩29,620 | -1.20% | 4.2만 |
|---|
| 2026.08.27 | ₩29,981 | ₩29,981 | ₩29,754 | ₩29,847 | -0.45% | 3.6만 |
|---|
| 2026.08.26 | ₩29,914 | ₩29,994 | ₩29,727 | ₩29,887 | -0.09% | 2.7만 |
|---|
| 2026.08.25 | ₩29,834 | ₩30,034 | ₩29,740 | ₩29,967 | +0.45% | 4.5만 |
|---|
| 2026.08.24 | ₩29,941 | ₩29,967 | ₩29,727 | ₩29,754 | -0.62% | 4.2만 |
|---|
| 2026.08.21 | ₩29,887 | ₩29,887 | ₩29,660 | ₩29,780 | -0.36% | 4.3만 |
|---|
| 2026.08.20 | ₩29,754 | ₩29,767 | ₩29,593 | ₩29,767 | +0.04% | 3.5만 |
|---|
| 2026.08.19 | ₩29,660 | ₩29,740 | ₩29,526 | ₩29,740 | +0.27% | 5.1만 |
|---|
| 2026.08.18 | ₩29,513 | ₩29,553 | ₩29,393 | ₩29,500 | -0.05% | 5.7만 |
|---|
| 2026.08.17 | ₩29,860 | ₩29,860 | ₩29,620 | ₩29,620 | -0.81% | 5.2만 |
|---|
| 2026.08.14 | ₩29,767 | ₩29,834 | ₩29,767 | ₩29,794 | +0.09% | 3.6만 |
|---|
| 2026.08.13 | ₩29,767 | ₩29,901 | ₩29,754 | ₩29,794 | +0.09% | 4.7만 |
|---|
| 2026.08.12 | ₩29,927 | ₩29,927 | ₩29,740 | ₩29,740 | -0.62% | 4.5만 |
|---|
| 2026.08.11 | ₩29,941 | ₩29,981 | ₩29,794 | ₩29,834 | -0.36% | 3.9만 |
|---|
| 2026.08.10 | ₩30,061 | ₩30,168 | ₩29,927 | ₩29,941 | -0.40% | 2.6만 |
|---|
| 2026.08.07 | ₩30,195 | ₩30,368 | ₩30,061 | ₩30,061 | -0.44% | 7.2만 |
|---|
| 2026.08.06 | ₩30,355 | ₩30,435 | ₩30,168 | ₩30,235 | -0.40% | 2.8만 |
|---|
| 2026.08.05 | ₩30,502 | ₩30,502 | ₩30,341 | ₩30,341 | -0.53% | 2.8만 |
|---|
| 2026.08.04 | ₩30,435 | ₩30,515 | ₩30,435 | ₩30,475 | +0.13% | 3.2만 |
|---|
| 2026.08.03 | ₩30,355 | ₩30,462 | ₩30,355 | ₩30,408 | +0.18% | 2만 |
|---|
| 2026.07.31 | ₩30,288 | ₩30,408 | ₩30,154 | ₩30,328 | +0.13% | 8.5만 |
|---|
| 2026.07.30 | ₩30,288 | ₩30,301 | ₩30,128 | ₩30,288 | 0.00% | 3.6만 |
|---|
| 2026.07.29 | ₩30,248 | ₩30,328 | ₩30,101 | ₩30,141 | -0.35% | 4.7만 |
|---|
| 2026.07.28 | ₩30,235 | ₩30,408 | ₩30,208 | ₩30,301 | +0.22% | 2.6만 |
|---|
| 2026.07.27 | ₩30,395 | ₩30,395 | ₩30,221 | ₩30,235 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩30,609 | ₩30,609 | ₩30,261 | ₩30,301 | -1.00% | 6.4만 |
|---|
| 2026.07.23 | ₩30,569 | ₩30,569 | ₩30,368 | ₩30,395 | -0.57% | 5.2만 |
|---|
| 2026.07.22 | ₩30,729 | ₩30,769 | ₩30,609 | ₩30,622 | -0.35% | 1.9만 |
|---|
| 2026.07.21 | ₩30,822 | ₩30,822 | ₩30,689 | ₩30,702 | -0.39% | 3.8만 |
|---|
| 2026.07.20 | ₩30,742 | ₩30,822 | ₩30,702 | ₩30,742 | 0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩30,662 | ₩30,742 | ₩30,609 | ₩30,689 | +0.09% | 3.5만 |
|---|
| 2026.07.16 | ₩30,635 | ₩30,769 | ₩30,622 | ₩30,689 | +0.17% | 2만 |
|---|
| 2026.07.15 | ₩30,756 | ₩30,796 | ₩30,622 | ₩30,702 | -0.17% | 4.7만 |
|---|
| 2026.07.14 | ₩30,729 | ₩30,796 | ₩30,609 | ₩30,662 | -0.22% | 4.4만 |
|---|
| 2026.07.13 | ₩30,822 | ₩30,929 | ₩30,595 | ₩30,675 | -0.48% | 7.1만 |
|---|
| 2026.07.10 | ₩30,956 | ₩30,956 | ₩30,809 | ₩30,889 | -0.22% | 2.2만 |
|---|
| 2026.07.09 | ₩30,889 | ₩31,103 | ₩30,822 | ₩30,956 | +0.22% | 4.6만 |
|---|
| 2026.07.08 | ₩31,076 | ₩31,130 | ₩30,849 | ₩30,863 | -0.69% | 9.2만 |
|---|
| 2026.07.07 | ₩31,263 | ₩31,263 | ₩31,063 | ₩31,170 | -0.30% | 4.5만 |
|---|
| 2026.07.06 | ₩31,183 | ₩31,317 | ₩31,130 | ₩31,263 | +0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩31,116 | ₩31,223 | ₩31,036 | ₩31,130 | +0.04% | 4.2만 |
|---|
| 2026.07.01 | ₩31,023 | ₩31,197 | ₩30,983 | ₩31,076 | +0.17% | 3만 |
|---|
| 2026.06.30 | ₩31,090 | ₩31,197 | ₩30,729 | ₩30,969 | -0.39% | 37.4만 |
|---|
| 2026.06.29 | ₩31,170 | ₩31,237 | ₩31,050 | ₩31,103 | -0.21% | 5.5만 |
|---|
| 2026.06.26 | ₩31,250 | ₩31,290 | ₩31,050 | ₩31,050 | -0.64% | 3.9만 |
|---|
| 2026.06.25 | ₩31,450 | ₩31,450 | ₩31,250 | ₩31,263 | -0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩31,343 | ₩31,477 | ₩31,277 | ₩31,370 | +0.09% | 2.9만 |
|---|
| 2026.06.23 | ₩31,303 | ₩31,384 | ₩31,223 | ₩31,303 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩31,597 | ₩31,597 | ₩31,303 | ₩31,370 | -0.72% | 5만 |
|---|
| 2026.06.18 | ₩31,531 | ₩31,637 | ₩31,410 | ₩31,490 | -0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩31,557 | ₩31,637 | ₩31,437 | ₩31,464 | -0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩31,597 | ₩31,597 | ₩31,464 | ₩31,571 | -0.08% | 2.6만 |
|---|
| 2026.06.15 | ₩31,597 | ₩31,691 | ₩31,531 | ₩31,544 | -0.17% | 3.2만 |
|---|
| 2026.06.12 | ₩31,477 | ₩31,517 | ₩31,397 | ₩31,450 | -0.08% | 3만 |
|---|
| 2026.06.11 | ₩31,731 | ₩31,905 | ₩31,731 | ₩31,838 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,838 | ₩31,905 | ₩31,744 | ₩31,784 | -0.17% | 1.7만 |
|---|
| 2026.06.09 | ₩31,905 | ₩31,931 | ₩31,704 | ₩31,744 | -0.50% | 4.3만 |
|---|
| 2026.06.08 | ₩31,931 | ₩31,931 | ₩31,838 | ₩31,838 | -0.29% | 1.7만 |
|---|
| 2026.06.05 | ₩31,891 | ₩31,918 | ₩31,731 | ₩31,851 | -0.13% | 2.3만 |
|---|
| 2026.06.04 | ₩31,891 | ₩31,971 | ₩31,838 | ₩31,945 | +0.17% | 1.3만 |
|---|
| 2026.06.03 | ₩31,971 | ₩31,971 | ₩31,824 | ₩31,851 | -0.38% | 1.5만 |
|---|
| 2026.06.02 | ₩31,905 | ₩31,998 | ₩31,905 | ₩31,931 | +0.08% | 2.5만 |
|---|
| 2026.06.01 | ₩31,931 | ₩31,985 | ₩31,851 | ₩31,985 | +0.17% | 2만 |
|---|
| 2026.05.29 | ₩31,958 | ₩32,025 | ₩31,851 | ₩31,851 | -0.33% | 4.1만 |
|---|
| 2026.05.28 | ₩31,931 | ₩32,052 | ₩31,891 | ₩31,985 | +0.17% | 3.7만 |
|---|
| 2026.05.27 | ₩31,878 | ₩31,971 | ₩31,878 | ₩31,891 | +0.04% | 3.2만 |
|---|
| 2026.05.26 | ₩31,878 | ₩31,971 | ₩31,838 | ₩31,878 | 0.00% | 2.9만 |
|---|
| 2026.05.22 | ₩31,744 | ₩31,784 | ₩31,704 | ₩31,771 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩31,798 | ₩31,878 | ₩31,664 | ₩31,704 | -0.29% | 2.9만 |
|---|
| 2026.05.20 | ₩31,704 | ₩31,918 | ₩31,704 | ₩31,865 | +0.51% | 1.9만 |
|---|
| 2026.05.19 | ₩31,744 | ₩31,784 | ₩31,624 | ₩31,731 | -0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,958 | ₩31,958 | ₩31,758 | ₩31,865 | -0.29% | 3.8만 |
|---|
| 2026.05.15 | ₩32,025 | ₩32,025 | ₩31,838 | ₩31,838 | -0.58% | 3.8만 |
|---|
| 2026.05.14 | ₩32,158 | ₩32,252 | ₩32,052 | ₩32,132 | -0.08% | 2.9만 |
|---|
| 2026.05.13 | ₩32,212 | ₩32,252 | ₩32,118 | ₩32,145 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩32,332 | ₩32,332 | ₩32,132 | ₩32,225 | -0.33% | 2.6만 |
|---|
| 2026.05.11 | ₩32,239 | ₩32,319 | ₩32,212 | ₩32,279 | +0.12% | 2.4만 |
|---|
| 2026.05.08 | ₩32,145 | ₩32,319 | ₩32,092 | ₩32,319 | +0.54% | 3.1만 |
|---|
| 2026.05.07 | ₩32,199 | ₩32,199 | ₩32,025 | ₩32,118 | -0.25% | 3.7만 |
|---|
| 2026.05.06 | ₩32,132 | ₩32,185 | ₩32,092 | ₩32,132 | 0.00% | 3.7만 |
|---|
| 2026.05.05 | ₩31,998 | ₩32,118 | ₩31,998 | ₩32,092 | +0.29% | 2만 |
|---|
| 2026.05.04 | ₩32,132 | ₩32,132 | ₩31,958 | ₩31,998 | -0.42% | 2.8만 |
|---|
| 2026.05.01 | ₩32,065 | ₩32,158 | ₩32,065 | ₩32,145 | +0.25% | 2.2만 |
|---|
| 2026.04.30 | ₩31,931 | ₩32,158 | ₩31,905 | ₩32,105 | +0.54% | 3.1만 |
|---|
| 2026.04.29 | ₩32,065 | ₩32,132 | ₩31,905 | ₩31,905 | -0.50% | 2.3만 |
|---|
| 2026.04.28 | ₩32,132 | ₩32,199 | ₩32,065 | ₩32,105 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩32,265 | ₩32,292 | ₩32,118 | ₩32,158 | -0.33% | 1.3만 |
|---|
| 2026.04.24 | ₩32,145 | ₩32,252 | ₩32,092 | ₩32,199 | +0.17% | 3.3만 |
|---|
| 2026.04.23 | ₩32,105 | ₩32,265 | ₩32,105 | ₩32,212 | +0.33% | 2.4만 |
|---|
| 2026.04.22 | ₩32,199 | ₩32,199 | ₩32,118 | ₩32,118 | -0.25% | 4.6만 |
|---|
| 2026.04.21 | ₩32,225 | ₩32,225 | ₩32,065 | ₩32,065 | -0.50% | 5만 |
|---|
| 2026.04.20 | ₩32,118 | ₩32,239 | ₩32,065 | ₩32,158 | +0.12% | 2.3만 |
|---|
| 2026.04.17 | ₩32,199 | ₩32,372 | ₩32,065 | ₩32,199 | 0.00% | 3.1만 |
|---|
| 2026.04.16 | ₩32,172 | ₩32,172 | ₩32,012 | ₩32,145 | -0.08% | 6.7만 |
|---|
| 2026.04.15 | ₩31,998 | ₩32,132 | ₩31,931 | ₩32,065 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩31,798 | ₩32,065 | ₩31,758 | ₩31,918 | +0.38% | 3.9만 |
|---|
| 2026.04.13 | ₩31,798 | ₩31,865 | ₩31,731 | ₩31,771 | -0.08% | 3.3만 |
|---|
| 2026.04.10 | ₩31,758 | ₩31,878 | ₩31,758 | ₩31,798 | +0.13% | 1.7만 |
|---|
| 2026.04.09 | ₩31,731 | ₩31,918 | ₩31,691 | ₩31,771 | +0.13% | 2.8만 |
|---|
| 2026.04.08 | ₩31,731 | ₩31,958 | ₩31,691 | ₩31,744 | +0.04% | 4.2만 |
|---|
| 2026.04.07 | ₩31,464 | ₩31,597 | ₩31,330 | ₩31,437 | -0.08% | 2.6만 |
|---|
| 2026.04.06 | ₩31,397 | ₩31,557 | ₩31,384 | ₩31,490 | +0.30% | 4.4만 |
|---|
| 2026.04.02 | ₩31,263 | ₩31,357 | ₩31,170 | ₩31,357 | +0.30% | 4.2만 |
|---|
| 2026.04.01 | ₩31,143 | ₩31,424 | ₩31,130 | ₩31,277 | +0.43% | 10.2만 |
|---|
| 2026.03.31 | ₩31,330 | ₩31,424 | ₩31,036 | ₩31,036 | -0.94% | 25.9만 |
|---|
| 2026.03.30 | ₩31,571 | ₩31,571 | ₩31,223 | ₩31,237 | -1.06% | 5만 |
|---|
| 2026.03.27 | ₩31,464 | ₩31,477 | ₩31,303 | ₩31,357 | -0.34% | 3.3만 |
|---|
| 2026.03.26 | ₩31,931 | ₩31,931 | ₩31,531 | ₩31,531 | -1.26% | 5.9만 |
|---|
| 2026.03.25 | ₩32,132 | ₩32,172 | ₩31,891 | ₩31,891 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,824 | ₩32,065 | ₩31,824 | ₩31,851 | +0.08% | 1.8만 |
|---|
| 2026.03.23 | ₩31,891 | ₩32,185 | ₩31,878 | ₩31,958 | +0.21% | 3만 |
|---|
| 2026.03.20 | ₩32,332 | ₩32,332 | ₩31,758 | ₩31,798 | -1.65% | 3.4만 |
|---|
| 2026.03.19 | ₩32,346 | ₩32,399 | ₩32,132 | ₩32,225 | -0.37% | 3.5만 |
|---|
| 2026.03.18 | ₩32,466 | ₩32,492 | ₩32,265 | ₩32,265 | -0.62% | 2.3만 |
|---|
| 2026.03.17 | ₩32,559 | ₩32,586 | ₩32,359 | ₩32,439 | -0.37% | 1.9만 |
|---|
| 2026.03.16 | ₩32,466 | ₩32,599 | ₩32,319 | ₩32,399 | -0.21% | 3.4만 |
|---|
| 2026.03.13 | ₩32,506 | ₩32,546 | ₩32,386 | ₩32,399 | -0.33% | 2.5만 |
|---|
| 2026.03.12 | ₩32,987 | ₩32,987 | ₩32,880 | ₩32,987 | 0.00% | 2.8만 |
|---|
| 2026.03.11 | ₩33,027 | ₩33,147 | ₩32,987 | ₩32,987 | -0.12% | 2.1만 |
|---|
| 2026.03.10 | ₩33,080 | ₩33,080 | ₩32,987 | ₩33,027 | -0.16% | 3.5만 |
|---|
| 2026.03.09 | ₩33,014 | ₩33,080 | ₩32,880 | ₩32,987 | -0.08% | 3.9만 |
|---|
| 2026.03.06 | ₩33,187 | ₩33,187 | ₩33,040 | ₩33,134 | -0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩33,161 | ₩33,254 | ₩33,094 | ₩33,241 | +0.24% | 2.1만 |
|---|
| 2026.03.04 | ₩33,174 | ₩33,227 | ₩32,973 | ₩33,201 | +0.08% | 2.4만 |
|---|
| 2026.03.03 | ₩33,067 | ₩33,107 | ₩32,880 | ₩33,094 | +0.08% | 3.5만 |
|---|
| 2026.03.02 | ₩32,920 | ₩33,174 | ₩32,880 | ₩33,134 | +0.65% | 2.5만 |
|---|
| 2026.02.27 | ₩33,067 | ₩33,134 | ₩32,813 | ₩32,920 | -0.44% | 15.4만 |
|---|
| 2026.02.26 | ₩33,227 | ₩33,241 | ₩33,080 | ₩33,094 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩33,201 | ₩33,227 | ₩33,080 | ₩33,161 | -0.12% | 1.8만 |
|---|
| 2026.02.24 | ₩33,080 | ₩33,214 | ₩33,080 | ₩33,120 | +0.12% | 2.9만 |
|---|
| 2026.02.23 | ₩33,241 | ₩33,241 | ₩33,067 | ₩33,107 | -0.40% | 2.4만 |
|---|
| 2026.02.20 | ₩33,067 | ₩33,187 | ₩33,054 | ₩33,161 | +0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩33,134 | ₩33,201 | ₩33,040 | ₩33,054 | -0.24% | 2.2만 |
|---|
| 2026.02.18 | ₩33,227 | ₩33,294 | ₩33,107 | ₩33,134 | -0.28% | 3.1만 |
|---|
| 2026.02.17 | ₩33,014 | ₩33,254 | ₩33,000 | ₩33,214 | +0.61% | 5.2만 |
|---|
| 2026.02.13 | ₩32,973 | ₩33,147 | ₩32,960 | ₩33,014 | +0.12% | 3.6만 |
|---|
| 2026.02.12 | ₩32,987 | ₩33,067 | ₩32,960 | ₩32,973 | -0.04% | 1.7만 |
|---|
| 2026.02.11 | ₩33,040 | ₩33,040 | ₩32,840 | ₩32,973 | -0.20% | 1.4만 |
|---|
| 2026.02.10 | ₩32,853 | ₩32,987 | ₩32,800 | ₩32,947 | +0.28% | 8.9만 |
|---|
| 2026.02.09 | ₩32,853 | ₩32,867 | ₩32,733 | ₩32,746 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩32,760 | ₩32,880 | ₩32,760 | ₩32,813 | +0.16% | 9.4천 |
|---|
| 2026.02.05 | ₩32,827 | ₩32,893 | ₩32,746 | ₩32,746 | -0.24% | 3.3만 |
|---|
| 2026.02.04 | ₩32,853 | ₩32,893 | ₩32,746 | ₩32,813 | -0.12% | 2.5만 |
|---|
| 2026.02.03 | ₩32,933 | ₩32,973 | ₩32,733 | ₩32,773 | -0.49% | 2.6만 |
|---|
| 2026.02.02 | ₩32,933 | ₩32,960 | ₩32,800 | ₩32,867 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩32,840 | ₩32,973 | ₩32,813 | ₩32,893 | +0.16% | 2.8만 |
|---|
| 2026.01.29 | ₩32,933 | ₩32,987 | ₩32,853 | ₩32,867 | -0.20% | 1.2만 |
|---|
| 2026.01.28 | ₩33,027 | ₩33,027 | ₩32,867 | ₩32,880 | -0.44% | 2.2만 |
|---|
| 2026.01.27 | ₩33,107 | ₩33,161 | ₩32,973 | ₩32,987 | -0.36% | 2.8만 |
|---|
| 2026.01.26 | ₩33,120 | ₩33,267 | ₩32,960 | ₩33,174 | +0.16% | 8만 |
|---|
| 2026.01.23 | ₩33,014 | ₩33,147 | ₩33,000 | ₩33,120 | +0.32% | 1.6만 |
|---|
| 2026.01.22 | ₩33,214 | ₩33,214 | ₩32,893 | ₩33,027 | -0.56% | 2.8만 |
|---|
| 2026.01.21 | ₩33,161 | ₩33,187 | ₩32,880 | ₩33,054 | -0.32% | 2만 |
|---|
| 2026.01.20 | ₩32,933 | ₩32,933 | ₩32,773 | ₩32,893 | -0.12% | 3.2만 |
|---|
| 2026.01.16 | ₩33,134 | ₩33,134 | ₩32,973 | ₩33,040 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩32,933 | ₩33,107 | ₩32,933 | ₩33,107 | +0.53% | 3.3만 |
|---|
| 2026.01.14 | ₩32,893 | ₩33,014 | ₩32,840 | ₩32,933 | +0.12% | 2.3만 |
|---|
| 2026.01.13 | ₩32,880 | ₩33,027 | ₩32,880 | ₩32,933 | +0.16% | 2.3만 |
|---|
| 2026.01.12 | ₩32,880 | ₩32,933 | ₩32,827 | ₩32,867 | -0.04% | 1.7만 |
|---|
| 2026.01.09 | ₩33,000 | ₩33,067 | ₩32,853 | ₩32,907 | -0.28% | 3.7만 |
|---|
| 2026.01.08 | ₩32,973 | ₩33,067 | ₩32,933 | ₩33,027 | +0.16% | 2.5만 |
|---|
| 2026.01.07 | ₩32,947 | ₩33,000 | ₩32,907 | ₩32,933 | -0.04% | 2만 |
|---|
| 2026.01.06 | ₩32,987 | ₩33,067 | ₩32,853 | ₩32,933 | -0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩33,161 | ₩33,161 | ₩32,987 | ₩33,027 | -0.40% | 2.3만 |
|---|
| 2026.01.02 | ₩32,867 | ₩33,147 | ₩32,867 | ₩33,000 | +0.41% | 2.6만 |
|---|
| 2025.12.31 | ₩32,987 | ₩32,987 | ₩32,867 | ₩32,867 | -0.36% | 5.1만 |
|---|
| 2025.12.30 | ₩32,933 | ₩32,960 | ₩32,840 | ₩32,893 | -0.12% | 3.1만 |
|---|
| 2025.12.29 | ₩32,907 | ₩32,987 | ₩32,880 | ₩32,960 | +0.16% | 1.6만 |
|---|
| 2025.12.26 | ₩32,987 | ₩33,000 | ₩32,907 | ₩32,907 | -0.24% | 9.2천 |
|---|
| 2025.12.24 | ₩32,880 | ₩33,000 | ₩32,880 | ₩32,920 | +0.12% | 9.1천 |
|---|
| 2025.12.23 | ₩32,987 | ₩33,120 | ₩32,920 | ₩32,933 | -0.16% | 2.1만 |
|---|
| 2025.12.22 | ₩33,241 | ₩33,241 | ₩32,947 | ₩33,107 | -0.40% | 2.9만 |
|---|
| 2025.12.19 | ₩33,161 | ₩33,267 | ₩33,107 | ₩33,134 | -0.08% | 1.6만 |
|---|
| 2025.12.18 | ₩33,134 | ₩33,254 | ₩33,120 | ₩33,161 | +0.08% | 1.9만 |
|---|
| 2025.12.17 | ₩33,040 | ₩33,227 | ₩33,040 | ₩33,120 | +0.24% | 2.7만 |
|---|
| 2025.12.16 | ₩33,054 | ₩33,161 | ₩32,880 | ₩33,161 | +0.32% | 4.3만 |
|---|
| 2025.12.15 | ₩33,214 | ₩33,214 | ₩32,893 | ₩33,054 | -0.48% | 5.2만 |
|---|
| 2025.12.12 | ₩33,201 | ₩33,201 | ₩32,973 | ₩32,973 | -0.68% | 2.6만 |
|---|
| 2025.12.11 | ₩33,601 | ₩33,748 | ₩33,508 | ₩33,748 | +0.44% | 4.3만 |
|---|
| 2025.12.10 | ₩33,454 | ₩33,588 | ₩33,361 | ₩33,521 | +0.20% | 2.8만 |
|---|
| 2025.12.09 | ₩33,508 | ₩33,588 | ₩33,414 | ₩33,588 | +0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩33,374 | ₩33,441 | ₩33,334 | ₩33,348 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩33,307 | ₩33,441 | ₩33,294 | ₩33,401 | +0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩33,267 | ₩33,388 | ₩33,267 | ₩33,294 | +0.08% | 4.1만 |
|---|
| 2025.12.03 | ₩33,080 | ₩33,374 | ₩33,067 | ₩33,361 | +0.85% | 5.7만 |
|---|
| 2025.12.02 | ₩33,080 | ₩33,174 | ₩32,920 | ₩33,161 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩33,147 | ₩33,241 | ₩33,067 | ₩33,067 | -0.24% | 1.1만 |
|---|
| 2025.11.28 | ₩33,468 | ₩33,468 | ₩33,174 | ₩33,174 | -0.88% | 5.2만 |
|---|
| 2025.11.26 | ₩33,414 | ₩33,561 | ₩33,334 | ₩33,401 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩33,361 | ₩33,454 | ₩33,267 | ₩33,401 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩33,080 | ₩33,361 | ₩33,014 | ₩33,267 | +0.57% | 1.4만 |
|---|
| 2025.11.21 | ₩33,027 | ₩33,254 | ₩32,933 | ₩33,161 | +0.40% | 3.2만 |
|---|
| 2025.11.20 | ₩33,401 | ₩33,401 | ₩33,027 | ₩33,094 | -0.92% | 2.2만 |
|---|
| 2025.11.19 | ₩33,281 | ₩33,281 | ₩33,161 | ₩33,201 | -0.24% | 1.1만 |
|---|
| 2025.11.18 | ₩33,174 | ₩33,321 | ₩33,134 | ₩33,294 | +0.36% | 4.4만 |
|---|
| 2025.11.17 | ₩33,441 | ₩33,441 | ₩33,147 | ₩33,214 | -0.68% | 4.8만 |
|---|
| 2025.11.14 | ₩33,414 | ₩33,428 | ₩33,161 | ₩33,361 | -0.16% | 2.2만 |
|---|
| 2025.11.13 | ₩33,508 | ₩33,561 | ₩33,267 | ₩33,267 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩33,361 | ₩33,561 | ₩33,348 | ₩33,481 | +0.36% | 5.2만 |
|---|
| 2025.11.11 | ₩33,307 | ₩33,441 | ₩33,281 | ₩33,401 | +0.28% | 4만 |
|---|
| 2025.11.10 | ₩32,893 | ₩33,281 | ₩32,893 | ₩33,254 | +1.10% | 3.5만 |
|---|
| 2025.11.07 | ₩32,853 | ₩33,014 | ₩32,746 | ₩32,987 | +0.41% | 3.2만 |
|---|
| 2025.11.06 | ₩32,733 | ₩32,920 | ₩32,733 | ₩32,907 | +0.53% | 3만 |
|---|
| 2025.11.05 | ₩32,546 | ₩32,760 | ₩32,492 | ₩32,666 | +0.37% | 3.2만 |
|---|
| 2025.11.04 | ₩32,533 | ₩32,586 | ₩32,412 | ₩32,439 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩32,653 | ₩32,706 | ₩32,346 | ₩32,559 | -0.29% | 4.4만 |
|---|
| 2025.10.31 | ₩32,773 | ₩32,840 | ₩32,479 | ₩32,573 | -0.61% | 5.9만 |
|---|
| 2025.10.30 | ₩32,733 | ₩32,813 | ₩32,626 | ₩32,626 | -0.33% | 2.7만 |
|---|
| 2025.10.29 | ₩32,987 | ₩33,014 | ₩32,867 | ₩32,867 | -0.36% | 3.9만 |
|---|
| 2025.10.28 | ₩33,000 | ₩33,000 | ₩32,907 | ₩32,933 | -0.20% | 1.9만 |
|---|
| 2025.10.27 | ₩32,907 | ₩33,000 | ₩32,893 | ₩32,960 | +0.16% | 1.7만 |
|---|
| 2025.10.24 | ₩33,014 | ₩33,014 | ₩32,893 | ₩32,907 | -0.32% | 1.3만 |
|---|
| 2025.10.23 | ₩32,827 | ₩32,960 | ₩32,786 | ₩32,920 | +0.28% | 2.3만 |
|---|
| 2025.10.22 | ₩32,933 | ₩33,040 | ₩32,693 | ₩32,733 | -0.61% | 3.2만 |
|---|
| 2025.10.21 | ₩32,987 | ₩33,147 | ₩32,933 | ₩32,947 | -0.12% | 1.4만 |
|---|
| 2025.10.20 | ₩32,786 | ₩33,134 | ₩32,786 | ₩33,054 | +0.81% | 3.5만 |
|---|
| 2025.10.17 | ₩32,813 | ₩32,827 | ₩32,706 | ₩32,760 | -0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩32,907 | ₩33,000 | ₩32,786 | ₩32,786 | -0.37% | 1.4만 |
|---|
| 2025.10.15 | ₩32,880 | ₩33,067 | ₩32,867 | ₩32,947 | +0.20% | 4만 |
|---|
| 2025.10.14 | ₩33,174 | ₩33,174 | ₩32,867 | ₩32,867 | -0.93% | 3.3만 |
|---|
| 2025.10.13 | ₩33,241 | ₩33,267 | ₩33,067 | ₩33,161 | -0.24% | 7.1천 |
|---|
| 2025.10.10 | ₩33,281 | ₩33,281 | ₩33,107 | ₩33,107 | -0.52% | 7.5천 |
|---|
| 2025.10.09 | ₩33,294 | ₩33,321 | ₩33,120 | ₩33,227 | -0.20% | 1.2만 |
|---|
| 2025.10.08 | ₩33,321 | ₩33,348 | ₩33,174 | ₩33,227 | -0.28% | 2.4만 |
|---|
| 2025.10.07 | ₩33,294 | ₩33,414 | ₩33,294 | ₩33,361 | +0.20% | 1.4만 |
|---|
| 2025.10.06 | ₩33,294 | ₩33,401 | ₩33,294 | ₩33,348 | +0.16% | 1.2만 |
|---|
| 2025.10.03 | ₩33,508 | ₩33,508 | ₩33,334 | ₩33,334 | -0.52% | 9.2천 |
|---|
| 2025.10.02 | ₩33,414 | ₩33,441 | ₩33,388 | ₩33,401 | -0.04% | 2.2만 |
|---|
| 2025.10.01 | ₩33,321 | ₩33,521 | ₩33,321 | ₩33,441 | +0.36% | 2.6만 |
|---|
| 2025.09.30 | ₩33,294 | ₩33,441 | ₩33,294 | ₩33,388 | +0.28% | 10.2만 |
|---|
| 2025.09.29 | ₩33,454 | ₩33,454 | ₩33,267 | ₩33,361 | -0.28% | 1.9만 |
|---|
| 2025.09.26 | ₩33,321 | ₩33,508 | ₩33,254 | ₩33,441 | +0.36% | 1.3만 |
|---|
| 2025.09.25 | ₩33,401 | ₩33,495 | ₩33,174 | ₩33,348 | -0.16% | 3.7만 |
|---|
| 2025.09.24 | ₩33,454 | ₩33,508 | ₩33,401 | ₩33,441 | -0.04% | 2만 |
|---|
| 2025.09.23 | ₩33,588 | ₩33,601 | ₩33,401 | ₩33,414 | -0.52% | 2.2만 |
|---|
| 2025.09.22 | ₩33,495 | ₩33,588 | ₩33,468 | ₩33,588 | +0.28% | 1.6만 |
|---|
| 2025.09.19 | ₩33,561 | ₩33,655 | ₩33,521 | ₩33,548 | -0.04% | 9.7천 |
|---|
| 2025.09.18 | ₩33,695 | ₩33,695 | ₩33,548 | ₩33,615 | -0.24% | 1.4만 |
|---|
| 2025.09.17 | ₩33,682 | ₩33,802 | ₩33,535 | ₩33,708 | +0.08% | 2.2만 |
|---|
| 2025.09.16 | ₩33,628 | ₩33,735 | ₩33,428 | ₩33,682 | +0.16% | 1.7만 |
|---|
| 2025.09.15 | ₩33,401 | ₩33,655 | ₩33,227 | ₩33,628 | +0.68% | 3.7만 |
|---|
| 2025.09.12 | ₩33,161 | ₩33,441 | ₩33,147 | ₩33,361 | +0.60% | 2.7만 |
|---|
| 2025.09.11 | ₩33,615 | ₩33,802 | ₩33,535 | ₩33,695 | +0.24% | 2.2만 |
|---|
| 2025.09.10 | ₩33,414 | ₩33,588 | ₩33,401 | ₩33,495 | +0.24% | 1.9만 |
|---|
| 2025.09.09 | ₩33,374 | ₩33,548 | ₩33,294 | ₩33,454 | +0.24% | 2.2만 |
|---|
| 2025.09.08 | ₩33,495 | ₩33,601 | ₩33,348 | ₩33,361 | -0.40% | 4만 |
|---|
| 2025.09.05 | ₩33,080 | ₩33,561 | ₩33,080 | ₩33,495 | +1.25% | 5.6만 |
|---|
| 2025.09.04 | ₩33,147 | ₩33,147 | ₩33,014 | ₩33,134 | -0.04% | 1.8만 |
|---|
| 2025.09.03 | ₩32,880 | ₩33,080 | ₩32,827 | ₩33,067 | +0.57% | 3만 |
|---|
| 2025.09.02 | ₩32,733 | ₩32,933 | ₩32,733 | ₩32,800 | +0.20% | 2만 |
|---|
| 2025.08.29 | ₩32,987 | ₩33,054 | ₩32,733 | ₩32,733 | -0.77% | 12.4만 |
|---|
| 2025.08.28 | ₩33,147 | ₩33,147 | ₩33,027 | ₩33,040 | -0.32% | 1.1만 |
|---|