시장 데이터를 불러오는 중
전체 종목
엔터지 루이지애나 선순위 담보채권 4.875% 만기 2066년 과거 주가
Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066 · ELC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066 · ELC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,632 | ₩24,752 | ₩24,486 | ₩24,499 | -0.54% | 1.9만 |
| 2026.10.08 | ₩24,619 | ₩24,752 | ₩24,486 | ₩24,699 | +0.33% | 1.4만 |
| 2026.10.07 | ₩25,246 | ₩25,246 | ₩24,512 | ₩24,619 | -2.48% | 2.5만 |
| 2026.10.06 | ₩25,072 | ₩25,219 | ₩25,006 | ₩25,072 | 0.00% | 1.1만 |
| 2026.10.05 | ₩24,992 | ₩25,406 | ₩24,872 | ₩25,032 | +0.16% | 2.1만 |
| 2026.10.02 | ₩25,179 | ₩25,593 | ₩25,006 | ₩25,112 | -0.26% | 1.2만 |
| 2026.10.01 | ₩24,952 | ₩25,126 | ₩24,939 | ₩25,032 | +0.32% | 1.5만 |
| 2026.09.30 | ₩24,939 | ₩25,172 | ₩24,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,926 |
| -0.05% |
| 6.2만 |
| 2026.09.29 | ₩25,099 | ₩25,099 | ₩24,966 | ₩25,006 | -0.37% | 1.4만 |
|---|
| 2026.09.28 | ₩24,806 | ₩25,523 | ₩24,806 | ₩24,952 | +0.59% | 1.3만 |
|---|
| 2026.09.25 | ₩25,206 | ₩25,439 | ₩24,926 | ₩24,926 | -1.11% | 1.6만 |
|---|
| 2026.09.24 | ₩25,246 | ₩25,979 | ₩25,006 | ₩25,072 | -0.69% | 1.5만 |
|---|
| 2026.09.23 | ₩25,526 | ₩25,739 | ₩25,152 | ₩25,179 | -1.36% | 2.6만 |
|---|
| 2026.09.22 | ₩25,753 | ₩26,059 | ₩25,526 | ₩25,526 | -0.88% | 2.3만 |
|---|
| 2026.09.21 | ₩25,873 | ₩26,139 | ₩25,726 | ₩25,753 | -0.46% | 1.6만 |
|---|
| 2026.09.18 | ₩26,006 | ₩26,033 | ₩25,819 | ₩25,833 | -0.67% | 1.7만 |
|---|
| 2026.09.17 | ₩25,873 | ₩26,206 | ₩25,859 | ₩25,859 | -0.05% | 1.9만 |
|---|
| 2026.09.16 | ₩25,819 | ₩25,999 | ₩25,819 | ₩25,859 | +0.15% | 1.8만 |
|---|
| 2026.09.15 | ₩25,859 | ₩25,915 | ₩25,753 | ₩25,806 | -0.21% | 1.7만 |
|---|
| 2026.09.14 | ₩25,833 | ₩26,039 | ₩25,753 | ₩25,806 | -0.10% | 4만 |
|---|
| 2026.09.11 | ₩25,819 | ₩26,039 | ₩25,753 | ₩25,753 | -0.26% | 16.6만 |
|---|
| 2026.09.10 | ₩25,819 | ₩26,259 | ₩25,806 | ₩25,873 | +0.21% | 1.2만 |
|---|
| 2026.09.09 | ₩25,966 | ₩26,106 | ₩25,913 | ₩25,939 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩25,899 | ₩26,046 | ₩25,873 | ₩26,033 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩25,926 | ₩26,406 | ₩25,806 | ₩25,899 | -0.10% | 2.6만 |
|---|
| 2026.09.03 | ₩25,953 | ₩26,310 | ₩25,939 | ₩26,059 | +0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩25,899 | ₩26,106 | ₩25,886 | ₩25,953 | +0.21% | 4.1만 |
|---|
| 2026.09.01 | ₩26,179 | ₩26,206 | ₩25,859 | ₩26,019 | -0.61% | 1.6만 |
|---|
| 2026.08.31 | ₩26,153 | ₩26,259 | ₩25,926 | ₩26,246 | +0.36% | 3.9만 |
|---|
| 2026.08.28 | ₩26,553 | ₩26,870 | ₩26,406 | ₩26,406 | -0.55% | 1.9만 |
|---|
| 2026.08.27 | ₩26,406 | ₩27,140 | ₩26,406 | ₩26,713 | +1.16% | 6.9만 |
|---|
| 2026.08.26 | ₩26,539 | ₩26,539 | ₩26,366 | ₩26,406 | -0.50% | 2.4만 |
|---|
| 2026.08.25 | ₩26,459 | ₩26,566 | ₩26,366 | ₩26,513 | +0.20% | 2.2만 |
|---|
| 2026.08.24 | ₩26,313 | ₩26,406 | ₩26,279 | ₩26,366 | +0.20% | 2.5만 |
|---|
| 2026.08.21 | ₩26,353 | ₩26,446 | ₩26,206 | ₩26,249 | -0.39% | 1.7만 |
|---|
| 2026.08.20 | ₩26,406 | ₩26,406 | ₩26,299 | ₩26,379 | -0.10% | 2.7만 |
|---|
| 2026.08.19 | ₩26,433 | ₩26,473 | ₩26,339 | ₩26,406 | -0.10% | 2.9만 |
|---|
| 2026.08.18 | ₩26,326 | ₩26,406 | ₩26,273 | ₩26,379 | +0.20% | 2.2만 |
|---|
| 2026.08.17 | ₩26,406 | ₩26,459 | ₩26,326 | ₩26,326 | -0.30% | 8.2천 |
|---|
| 2026.08.14 | ₩26,366 | ₩26,426 | ₩26,326 | ₩26,366 | 0.00% | 7.8천 |
|---|
| 2026.08.13 | ₩26,393 | ₩26,443 | ₩26,366 | ₩26,393 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩26,379 | ₩26,470 | ₩26,353 | ₩26,393 | +0.05% | 9.6천 |
|---|
| 2026.08.11 | ₩26,459 | ₩26,633 | ₩26,406 | ₩26,406 | -0.20% | 7.1천 |
|---|
| 2026.08.10 | ₩26,633 | ₩26,633 | ₩26,419 | ₩26,459 | -0.65% | 7.1천 |
|---|
| 2026.08.07 | ₩26,606 | ₩26,606 | ₩26,526 | ₩26,539 | -0.25% | 1.6만 |
|---|
| 2026.08.06 | ₩26,619 | ₩26,673 | ₩26,513 | ₩26,526 | -0.35% | 9.4천 |
|---|
| 2026.08.05 | ₩26,673 | ₩26,686 | ₩26,606 | ₩26,619 | -0.20% | 1.6만 |
|---|
| 2026.08.04 | ₩26,699 | ₩26,699 | ₩26,666 | ₩26,673 | -0.10% | 1.2만 |
|---|
| 2026.08.03 | ₩26,699 | ₩26,699 | ₩26,646 | ₩26,673 | -0.10% | 6.9천 |
|---|
| 2026.07.31 | ₩26,633 | ₩26,713 | ₩26,593 | ₩26,699 | +0.25% | 3.1만 |
|---|
| 2026.07.30 | ₩26,593 | ₩26,673 | ₩26,593 | ₩26,646 | +0.20% | 1.2만 |
|---|
| 2026.07.29 | ₩26,633 | ₩26,633 | ₩26,519 | ₩26,619 | -0.05% | 3.7만 |
|---|
| 2026.07.28 | ₩26,486 | ₩26,646 | ₩26,486 | ₩26,633 | +0.55% | 2.1만 |
|---|
| 2026.07.27 | ₩26,619 | ₩26,619 | ₩26,479 | ₩26,539 | -0.30% | 1.4만 |
|---|
| 2026.07.24 | ₩26,433 | ₩26,450 | ₩26,433 | ₩26,446 | +0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩26,499 | ₩26,619 | ₩26,406 | ₩26,439 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩26,593 | ₩26,707 | ₩26,593 | ₩26,633 | +0.15% | 1.6만 |
|---|
| 2026.07.21 | ₩26,633 | ₩26,706 | ₩26,633 | ₩26,646 | +0.05% | 1.3만 |
|---|
| 2026.07.20 | ₩26,646 | ₩26,771 | ₩26,646 | ₩26,673 | +0.10% | 7.6천 |
|---|
| 2026.07.17 | ₩26,593 | ₩26,733 | ₩26,593 | ₩26,673 | +0.30% | 8.7천 |
|---|
| 2026.07.16 | ₩26,633 | ₩26,753 | ₩26,633 | ₩26,673 | +0.15% | 8.4천 |
|---|
| 2026.07.15 | ₩26,726 | ₩26,739 | ₩26,673 | ₩26,713 | -0.05% | 3.8천 |
|---|
| 2026.07.14 | ₩26,659 | ₩26,806 | ₩26,659 | ₩26,699 | +0.15% | 8.8천 |
|---|
| 2026.07.13 | ₩26,646 | ₩26,785 | ₩26,646 | ₩26,686 | +0.15% | 7.4천 |
|---|
| 2026.07.10 | ₩26,699 | ₩26,726 | ₩26,659 | ₩26,699 | 0.00% | 7.8천 |
|---|
| 2026.07.09 | ₩26,673 | ₩26,713 | ₩26,627 | ₩26,666 | -0.02% | 1만 |
|---|
| 2026.07.08 | ₩26,686 | ₩26,733 | ₩26,633 | ₩26,686 | 0.00% | 2.6만 |
|---|
| 2026.07.07 | ₩26,739 | ₩26,739 | ₩26,699 | ₩26,713 | -0.10% | 3.6천 |
|---|
| 2026.07.06 | ₩26,753 | ₩26,786 | ₩26,739 | ₩26,779 | +0.10% | 4.9천 |
|---|
| 2026.07.02 | ₩26,713 | ₩26,820 | ₩26,646 | ₩26,793 | +0.30% | 2.7만 |
|---|
| 2026.07.01 | ₩26,699 | ₩26,793 | ₩26,579 | ₩26,713 | +0.05% | 1.5만 |
|---|
| 2026.06.30 | ₩26,606 | ₩26,783 | ₩26,593 | ₩26,646 | +0.15% | 16.7만 |
|---|
| 2026.06.29 | ₩26,739 | ₩26,739 | ₩26,646 | ₩26,713 | -0.10% | 1.9만 |
|---|
| 2026.06.26 | ₩26,673 | ₩26,726 | ₩26,666 | ₩26,673 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩26,673 | ₩26,873 | ₩26,659 | ₩26,686 | +0.05% | 6.8만 |
|---|
| 2026.06.24 | ₩26,793 | ₩26,806 | ₩26,673 | ₩26,673 | -0.45% | 2.2만 |
|---|
| 2026.06.23 | ₩26,673 | ₩26,766 | ₩26,639 | ₩26,699 | +0.10% | 1.7만 |
|---|
| 2026.06.22 | ₩26,673 | ₩26,779 | ₩26,673 | ₩26,699 | +0.10% | 2.2만 |
|---|
| 2026.06.18 | ₩26,766 | ₩26,913 | ₩26,766 | ₩26,833 | +0.25% | 5.8천 |
|---|
| 2026.06.17 | ₩26,713 | ₩26,753 | ₩26,693 | ₩26,726 | +0.05% | 1.4만 |
|---|
| 2026.06.16 | ₩26,713 | ₩26,793 | ₩26,713 | ₩26,739 | +0.10% | 1.5만 |
|---|
| 2026.06.15 | ₩26,673 | ₩26,806 | ₩26,673 | ₩26,699 | +0.10% | 1.3만 |
|---|
| 2026.06.12 | ₩26,619 | ₩26,726 | ₩26,579 | ₩26,659 | +0.15% | 9.2천 |
|---|
| 2026.06.11 | ₩26,606 | ₩26,779 | ₩26,606 | ₩26,713 | +0.40% | 3만 |
|---|
| 2026.06.10 | ₩26,606 | ₩26,673 | ₩26,606 | ₩26,633 | +0.10% | 2.1만 |
|---|
| 2026.06.09 | ₩26,673 | ₩26,673 | ₩26,606 | ₩26,673 | 0.00% | 2만 |
|---|
| 2026.06.08 | ₩26,726 | ₩26,726 | ₩26,567 | ₩26,606 | -0.45% | 2.3만 |
|---|
| 2026.06.05 | ₩26,646 | ₩26,677 | ₩26,566 | ₩26,646 | 0.00% | 3.1만 |
|---|
| 2026.06.04 | ₩26,673 | ₩26,793 | ₩26,673 | ₩26,673 | 0.00% | 2.1만 |
|---|
| 2026.06.03 | ₩26,726 | ₩26,779 | ₩26,673 | ₩26,673 | -0.20% | 1.6만 |
|---|
| 2026.06.02 | ₩26,766 | ₩26,860 | ₩26,739 | ₩26,779 | +0.05% | 2.3만 |
|---|
| 2026.06.01 | ₩26,846 | ₩26,900 | ₩26,741 | ₩26,833 | -0.05% | 1.4만 |
|---|
| 2026.05.29 | ₩26,753 | ₩26,873 | ₩26,753 | ₩26,806 | +0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩27,113 | ₩27,233 | ₩27,113 | ₩27,206 | +0.34% | 6.6천 |
|---|
| 2026.05.27 | ₩27,100 | ₩27,204 | ₩27,100 | ₩27,153 | +0.20% | 5.3천 |
|---|
| 2026.05.26 | ₩27,100 | ₩27,193 | ₩27,086 | ₩27,106 | +0.02% | 1.1만 |
|---|
| 2026.05.22 | ₩27,118 | ₩27,126 | ₩27,020 | ₩27,086 | -0.12% | 1.1만 |
|---|
| 2026.05.21 | ₩27,084 | ₩27,084 | ₩26,886 | ₩27,073 | -0.04% | 3.1만 |
|---|
| 2026.05.20 | ₩26,926 | ₩27,113 | ₩26,926 | ₩27,113 | +0.69% | 9.2천 |
|---|
| 2026.05.19 | ₩27,006 | ₩27,073 | ₩26,940 | ₩27,006 | 0.00% | 5.1만 |
|---|
| 2026.05.18 | ₩27,113 | ₩27,180 | ₩27,020 | ₩27,113 | 0.00% | 8.2천 |
|---|
| 2026.05.15 | ₩27,286 | ₩27,300 | ₩26,966 | ₩26,966 | -1.17% | 4.6만 |
|---|
| 2026.05.14 | ₩27,433 | ₩27,540 | ₩27,420 | ₩27,486 | +0.19% | 1.1만 |
|---|
| 2026.05.13 | ₩27,473 | ₩27,540 | ₩27,432 | ₩27,540 | +0.24% | 4.5천 |
|---|
| 2026.05.12 | ₩27,566 | ₩27,566 | ₩27,446 | ₩27,526 | -0.15% | 1.1만 |
|---|
| 2026.05.11 | ₩27,580 | ₩27,580 | ₩27,460 | ₩27,518 | -0.22% | 1.2만 |
|---|
| 2026.05.08 | ₩27,326 | ₩27,580 | ₩27,326 | ₩27,580 | +0.93% | 1만 |
|---|
| 2026.05.07 | ₩27,366 | ₩27,473 | ₩27,286 | ₩27,409 | +0.16% | 1.3만 |
|---|
| 2026.05.06 | ₩27,353 | ₩27,420 | ₩27,353 | ₩27,366 | +0.05% | 9천 |
|---|
| 2026.05.05 | ₩27,273 | ₩27,380 | ₩27,273 | ₩27,353 | +0.29% | 9.3천 |
|---|
| 2026.05.04 | ₩27,273 | ₩27,393 | ₩27,233 | ₩27,306 | +0.12% | 1.4만 |
|---|
| 2026.05.01 | ₩27,406 | ₩27,580 | ₩27,286 | ₩27,380 | -0.10% | 1.5만 |
|---|
| 2026.04.30 | ₩27,380 | ₩27,433 | ₩27,260 | ₩27,300 | -0.29% | 2.3만 |
|---|
| 2026.04.29 | ₩27,446 | ₩27,526 | ₩27,246 | ₩27,300 | -0.53% | 1.8만 |
|---|
| 2026.04.28 | ₩27,500 | ₩27,566 | ₩27,473 | ₩27,513 | +0.05% | 3.5천 |
|---|
| 2026.04.27 | ₩27,633 | ₩27,633 | ₩27,474 | ₩27,506 | -0.46% | 2.7만 |
|---|
| 2026.04.24 | ₩27,606 | ₩27,686 | ₩27,573 | ₩27,633 | +0.10% | 1.5만 |
|---|
| 2026.04.23 | ₩27,540 | ₩27,686 | ₩27,486 | ₩27,660 | +0.44% | 8.4천 |
|---|
| 2026.04.22 | ₩27,486 | ₩27,618 | ₩27,473 | ₩27,553 | +0.24% | 1만 |
|---|
| 2026.04.21 | ₩27,526 | ₩27,593 | ₩27,473 | ₩27,520 | -0.02% | 1.1만 |
|---|
| 2026.04.20 | ₩27,633 | ₩27,633 | ₩27,473 | ₩27,606 | -0.10% | 1.7만 |
|---|
| 2026.04.17 | ₩27,540 | ₩27,646 | ₩27,513 | ₩27,629 | +0.32% | 8.2천 |
|---|
| 2026.04.16 | ₩27,500 | ₩27,604 | ₩27,420 | ₩27,460 | -0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩27,393 | ₩27,620 | ₩27,393 | ₩27,620 | +0.83% | 1.3만 |
|---|
| 2026.04.14 | ₩27,260 | ₩27,486 | ₩27,260 | ₩27,446 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩27,166 | ₩27,340 | ₩27,166 | ₩27,340 | +0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩27,206 | ₩27,326 | ₩27,206 | ₩27,326 | +0.44% | 8.1천 |
|---|
| 2026.04.09 | ₩27,153 | ₩27,326 | ₩27,153 | ₩27,273 | +0.44% | 1만 |
|---|
| 2026.04.08 | ₩27,153 | ₩27,276 | ₩27,140 | ₩27,273 | +0.44% | 1만 |
|---|
| 2026.04.07 | ₩27,033 | ₩27,073 | ₩26,966 | ₩26,980 | -0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩26,980 | ₩27,060 | ₩26,980 | ₩27,046 | +0.25% | 1.3만 |
|---|
| 2026.04.02 | ₩26,726 | ₩27,140 | ₩26,726 | ₩27,020 | +1.10% | 1.5만 |
|---|
| 2026.04.01 | ₩26,873 | ₩26,940 | ₩26,766 | ₩26,873 | 0.00% | 4.3만 |
|---|
| 2026.03.31 | ₩26,873 | ₩27,113 | ₩26,873 | ₩26,873 | 0.00% | 26.3만 |
|---|
| 2026.03.30 | ₩27,180 | ₩27,180 | ₩26,846 | ₩26,873 | -1.13% | 3.6만 |
|---|
| 2026.03.27 | ₩27,073 | ₩27,073 | ₩26,916 | ₩26,940 | -0.49% | 1.6만 |
|---|
| 2026.03.26 | ₩27,153 | ₩27,340 | ₩27,006 | ₩27,140 | -0.05% | 5.4만 |
|---|
| 2026.03.25 | ₩27,086 | ₩27,249 | ₩27,086 | ₩27,166 | +0.30% | 1.9만 |
|---|
| 2026.03.24 | ₩26,833 | ₩27,153 | ₩26,833 | ₩26,993 | +0.60% | 4.2만 |
|---|
| 2026.03.23 | ₩26,793 | ₩27,073 | ₩26,793 | ₩26,900 | +0.40% | 1.9만 |
|---|
| 2026.03.20 | ₩26,953 | ₩27,100 | ₩26,699 | ₩26,753 | -0.74% | 1.9만 |
|---|
| 2026.03.19 | ₩26,974 | ₩27,140 | ₩26,962 | ₩27,036 | +0.23% | 1.1만 |
|---|
| 2026.03.18 | ₩27,073 | ₩27,140 | ₩26,913 | ₩27,140 | +0.25% | 2.5만 |
|---|
| 2026.03.17 | ₩26,993 | ₩27,206 | ₩26,993 | ₩27,140 | +0.54% | 1.3만 |
|---|
| 2026.03.16 | ₩27,046 | ₩27,166 | ₩26,966 | ₩26,993 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩27,166 | ₩27,326 | ₩26,873 | ₩27,046 | -0.44% | 2.6만 |
|---|
| 2026.03.12 | ₩27,273 | ₩27,340 | ₩27,086 | ₩27,126 | -0.54% | 1만 |
|---|
| 2026.03.11 | ₩27,313 | ₩27,366 | ₩27,260 | ₩27,273 | -0.15% | 1.5만 |
|---|
| 2026.03.10 | ₩27,286 | ₩27,473 | ₩27,286 | ₩27,353 | +0.24% | 1.2만 |
|---|
| 2026.03.09 | ₩27,473 | ₩27,513 | ₩27,300 | ₩27,353 | -0.44% | 1.9만 |
|---|
| 2026.03.06 | ₩27,500 | ₩27,593 | ₩27,473 | ₩27,500 | 0.00% | 1.4만 |
|---|
| 2026.03.05 | ₩27,673 | ₩27,686 | ₩27,513 | ₩27,513 | -0.58% | 9.8천 |
|---|
| 2026.03.04 | ₩27,486 | ₩27,686 | ₩27,486 | ₩27,686 | +0.73% | 3.1만 |
|---|
| 2026.03.03 | ₩27,553 | ₩27,580 | ₩27,460 | ₩27,513 | -0.15% | 8.9천 |
|---|
| 2026.03.02 | ₩27,513 | ₩27,682 | ₩27,500 | ₩27,633 | +0.44% | 1.8만 |
|---|
| 2026.02.27 | ₩27,593 | ₩27,686 | ₩27,473 | ₩27,513 | -0.29% | 10.6만 |
|---|
| 2026.02.26 | ₩28,006 | ₩28,100 | ₩27,940 | ₩28,073 | +0.24% | 1.9만 |
|---|
| 2026.02.25 | ₩28,073 | ₩28,126 | ₩27,993 | ₩28,033 | -0.14% | 1.4만 |
|---|
| 2026.02.24 | ₩28,033 | ₩28,146 | ₩28,033 | ₩28,100 | +0.24% | 1.5만 |
|---|
| 2026.02.23 | ₩28,113 | ₩28,166 | ₩27,966 | ₩28,140 | +0.09% | 2.7만 |
|---|
| 2026.02.20 | ₩28,140 | ₩28,186 | ₩28,046 | ₩28,106 | -0.12% | 9천 |
|---|
| 2026.02.19 | ₩28,020 | ₩28,160 | ₩28,020 | ₩28,160 | +0.50% | 5.6천 |
|---|
| 2026.02.18 | ₩28,086 | ₩28,220 | ₩28,060 | ₩28,206 | +0.43% | 2만 |
|---|
| 2026.02.17 | ₩27,926 | ₩28,166 | ₩27,886 | ₩28,166 | +0.86% | 1.6만 |
|---|
| 2026.02.13 | ₩27,766 | ₩27,980 | ₩27,766 | ₩27,926 | +0.58% | 4.5천 |
|---|
| 2026.02.12 | ₩27,793 | ₩27,913 | ₩27,780 | ₩27,846 | +0.19% | 9.2천 |
|---|
| 2026.02.11 | ₩27,689 | ₩27,846 | ₩27,689 | ₩27,800 | +0.40% | 6.5천 |
|---|
| 2026.02.10 | ₩27,766 | ₩27,846 | ₩27,766 | ₩27,780 | +0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩27,686 | ₩27,833 | ₩27,686 | ₩27,766 | +0.29% | 7.8천 |
|---|
| 2026.02.06 | ₩27,820 | ₩27,833 | ₩27,760 | ₩27,773 | -0.17% | 4.6천 |
|---|
| 2026.02.05 | ₩27,726 | ₩27,806 | ₩27,686 | ₩27,740 | +0.05% | 2.1만 |
|---|
| 2026.02.04 | ₩27,780 | ₩27,793 | ₩27,713 | ₩27,713 | -0.24% | 7.3천 |
|---|
| 2026.02.03 | ₩27,913 | ₩27,913 | ₩27,753 | ₩27,806 | -0.38% | 1.6만 |
|---|
| 2026.02.02 | ₩27,860 | ₩27,913 | ₩27,833 | ₩27,900 | +0.14% | 9.6천 |
|---|
| 2026.01.30 | ₩27,913 | ₩27,953 | ₩27,806 | ₩27,860 | -0.19% | 1.4만 |
|---|
| 2026.01.29 | ₩27,953 | ₩27,966 | ₩27,820 | ₩27,833 | -0.43% | 1.4만 |
|---|
| 2026.01.28 | ₩27,993 | ₩27,993 | ₩27,913 | ₩27,953 | -0.14% | 1만 |
|---|
| 2026.01.27 | ₩27,940 | ₩28,006 | ₩27,793 | ₩27,993 | +0.19% | 1.7만 |
|---|
| 2026.01.26 | ₩27,886 | ₩27,966 | ₩27,780 | ₩27,966 | +0.29% | 3.2만 |
|---|
| 2026.01.23 | ₩27,753 | ₩27,926 | ₩27,753 | ₩27,780 | +0.10% | 3.5만 |
|---|
| 2026.01.22 | ₩27,713 | ₩27,806 | ₩27,686 | ₩27,753 | +0.14% | 2.3만 |
|---|
| 2026.01.21 | ₩27,660 | ₩27,796 | ₩27,606 | ₩27,700 | +0.14% | 2.3만 |
|---|
| 2026.01.20 | ₩27,686 | ₩27,740 | ₩27,606 | ₩27,660 | -0.10% | 2.3만 |
|---|
| 2026.01.16 | ₩27,886 | ₩27,940 | ₩27,753 | ₩27,860 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩27,913 | ₩28,073 | ₩27,820 | ₩27,953 | +0.14% | 1.2만 |
|---|
| 2026.01.14 | ₩27,860 | ₩27,873 | ₩27,769 | ₩27,820 | -0.14% | 1만 |
|---|
| 2026.01.13 | ₩27,660 | ₩27,888 | ₩27,660 | ₩27,806 | +0.53% | 2.5만 |
|---|
| 2026.01.12 | ₩27,473 | ₩27,673 | ₩27,460 | ₩27,660 | +0.68% | 1.8만 |
|---|
| 2026.01.09 | ₩27,526 | ₩27,633 | ₩27,500 | ₩27,580 | +0.19% | 1.5만 |
|---|
| 2026.01.08 | ₩27,606 | ₩27,660 | ₩27,526 | ₩27,593 | -0.05% | 1.4만 |
|---|
| 2026.01.07 | ₩27,633 | ₩27,680 | ₩27,580 | ₩27,620 | -0.05% | 1.2만 |
|---|
| 2026.01.06 | ₩27,486 | ₩27,633 | ₩27,486 | ₩27,566 | +0.29% | 4.1만 |
|---|
| 2026.01.05 | ₩27,593 | ₩27,766 | ₩27,513 | ₩27,580 | -0.05% | 3.9만 |
|---|
| 2026.01.02 | ₩27,420 | ₩27,580 | ₩27,420 | ₩27,526 | +0.39% | 2.3만 |
|---|
| 2025.12.31 | ₩27,286 | ₩27,300 | ₩27,100 | ₩27,273 | -0.05% | 27.6만 |
|---|
| 2025.12.30 | ₩27,473 | ₩27,566 | ₩27,206 | ₩27,273 | -0.73% | 10.3만 |
|---|
| 2025.12.29 | ₩27,460 | ₩27,606 | ₩27,449 | ₩27,513 | +0.19% | 4.8만 |
|---|
| 2025.12.26 | ₩27,513 | ₩27,560 | ₩27,446 | ₩27,473 | -0.15% | 3.8만 |
|---|
| 2025.12.24 | ₩27,526 | ₩27,632 | ₩27,446 | ₩27,513 | -0.05% | 1.3만 |
|---|
| 2025.12.23 | ₩27,673 | ₩27,740 | ₩27,420 | ₩27,446 | -0.82% | 7.5만 |
|---|
| 2025.12.22 | ₩27,700 | ₩27,766 | ₩27,686 | ₩27,700 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩27,620 | ₩27,700 | ₩27,620 | ₩27,633 | +0.05% | 4.1만 |
|---|
| 2025.12.18 | ₩27,700 | ₩27,746 | ₩27,646 | ₩27,660 | -0.14% | 3.7만 |
|---|
| 2025.12.17 | ₩27,646 | ₩27,700 | ₩27,633 | ₩27,633 | -0.05% | 3.6만 |
|---|
| 2025.12.16 | ₩27,686 | ₩27,753 | ₩27,633 | ₩27,673 | -0.05% | 2.5만 |
|---|
| 2025.12.15 | ₩27,753 | ₩27,846 | ₩27,686 | ₩27,713 | -0.14% | 2.8만 |
|---|
| 2025.12.12 | ₩27,846 | ₩27,900 | ₩27,740 | ₩27,740 | -0.38% | 2.3만 |
|---|
| 2025.12.11 | ₩27,633 | ₩27,900 | ₩27,633 | ₩27,900 | +0.97% | 3.6만 |
|---|
| 2025.12.10 | ₩27,500 | ₩27,740 | ₩27,500 | ₩27,726 | +0.82% | 3.8만 |
|---|
| 2025.12.09 | ₩27,500 | ₩27,600 | ₩27,500 | ₩27,500 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩27,500 | ₩27,566 | ₩27,420 | ₩27,500 | 0.00% | 2.8만 |
|---|
| 2025.12.05 | ₩27,526 | ₩27,593 | ₩27,526 | ₩27,566 | +0.15% | 2.4만 |
|---|
| 2025.12.04 | ₩27,500 | ₩27,580 | ₩27,486 | ₩27,526 | +0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩27,526 | ₩27,593 | ₩27,340 | ₩27,566 | +0.15% | 2.8만 |
|---|
| 2025.12.02 | ₩27,406 | ₩27,606 | ₩27,393 | ₩27,606 | +0.73% | 11.1만 |
|---|
| 2025.12.01 | ₩27,500 | ₩27,513 | ₩27,406 | ₩27,473 | -0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩27,766 | ₩27,873 | ₩27,580 | ₩27,580 | -0.67% | 3.9만 |
|---|
| 2025.11.26 | ₩27,966 | ₩28,153 | ₩27,966 | ₩28,113 | +0.52% | 2.3만 |
|---|
| 2025.11.25 | ₩27,953 | ₩28,060 | ₩27,953 | ₩27,953 | 0.00% | 1.8만 |
|---|
| 2025.11.24 | ₩27,900 | ₩27,966 | ₩27,860 | ₩27,953 | +0.19% | 5.9천 |
|---|
| 2025.11.21 | ₩27,806 | ₩27,946 | ₩27,806 | ₩27,893 | +0.31% | 1.1만 |
|---|
| 2025.11.20 | ₩27,900 | ₩28,033 | ₩27,676 | ₩27,806 | -0.33% | 10.3만 |
|---|
| 2025.11.19 | ₩27,753 | ₩27,860 | ₩27,753 | ₩27,836 | +0.30% | 1.9만 |
|---|
| 2025.11.18 | ₩27,766 | ₩27,860 | ₩27,753 | ₩27,773 | +0.02% | 3.3만 |
|---|
| 2025.11.17 | ₩27,900 | ₩27,960 | ₩27,606 | ₩27,720 | -0.65% | 2만 |
|---|
| 2025.11.14 | ₩27,993 | ₩28,104 | ₩27,886 | ₩27,913 | -0.29% | 1.4만 |
|---|
| 2025.11.13 | ₩28,206 | ₩28,206 | ₩27,900 | ₩27,973 | -0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩28,327 | ₩28,473 | ₩28,220 | ₩28,233 | -0.33% | 2.5만 |
|---|
| 2025.11.11 | ₩28,180 | ₩28,327 | ₩28,180 | ₩28,281 | +0.36% | 9.1천 |
|---|
| 2025.11.10 | ₩28,113 | ₩28,313 | ₩28,113 | ₩28,260 | +0.52% | 1.4만 |
|---|
| 2025.11.07 | ₩28,113 | ₩28,180 | ₩28,033 | ₩28,180 | +0.24% | 2.3만 |
|---|
| 2025.11.06 | ₩28,273 | ₩28,297 | ₩28,140 | ₩28,206 | -0.24% | 1.5만 |
|---|
| 2025.11.05 | ₩28,060 | ₩28,313 | ₩28,033 | ₩28,300 | +0.86% | 1.5만 |
|---|
| 2025.11.04 | ₩28,180 | ₩28,246 | ₩28,020 | ₩28,100 | -0.28% | 2.3만 |
|---|
| 2025.11.03 | ₩28,407 | ₩28,433 | ₩28,166 | ₩28,260 | -0.52% | 1.8만 |
|---|
| 2025.10.31 | ₩28,673 | ₩28,709 | ₩28,233 | ₩28,340 | -1.16% | 5.5만 |
|---|
| 2025.10.30 | ₩28,807 | ₩28,833 | ₩28,607 | ₩28,660 | -0.51% | 2만 |
|---|
| 2025.10.29 | ₩28,953 | ₩29,033 | ₩28,913 | ₩28,927 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩28,967 | ₩29,007 | ₩28,940 | ₩28,953 | -0.05% | 9.3천 |
|---|
| 2025.10.27 | ₩28,980 | ₩29,057 | ₩28,955 | ₩28,967 | -0.05% | 8천 |
|---|
| 2025.10.24 | ₩28,887 | ₩28,993 | ₩28,887 | ₩28,967 | +0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩28,713 | ₩28,900 | ₩28,713 | ₩28,873 | +0.56% | 1.9만 |
|---|
| 2025.10.22 | ₩28,727 | ₩28,980 | ₩28,713 | ₩28,847 | +0.42% | 1.2만 |
|---|
| 2025.10.21 | ₩28,673 | ₩28,780 | ₩28,633 | ₩28,753 | +0.28% | 1.3만 |
|---|
| 2025.10.20 | ₩28,513 | ₩28,680 | ₩28,513 | ₩28,680 | +0.58% | 8.1천 |
|---|
| 2025.10.17 | ₩28,473 | ₩28,663 | ₩28,447 | ₩28,503 | +0.10% | 4.9천 |
|---|
| 2025.10.16 | ₩28,513 | ₩28,660 | ₩28,513 | ₩28,567 | +0.19% | 6.5천 |
|---|
| 2025.10.15 | ₩28,433 | ₩28,601 | ₩28,433 | ₩28,593 | +0.56% | 8.9천 |
|---|
| 2025.10.14 | ₩28,313 | ₩28,433 | ₩28,300 | ₩28,429 | +0.41% | 5.1천 |
|---|
| 2025.10.13 | ₩28,460 | ₩28,567 | ₩28,407 | ₩28,513 | +0.19% | 4.4천 |
|---|
| 2025.10.10 | ₩28,567 | ₩28,571 | ₩28,313 | ₩28,367 | -0.70% | 8천 |
|---|