시장 데이터를 불러오는 중
전체 종목
Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value 과거 주가
Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value · ETI-P · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value · ETI-P · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,487 | ₩30,076 | ₩27,757 | ₩27,797 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,891 | ₩28,534 | ₩27,891 | ₩28,534 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,770 | ₩28,347 | ₩27,770 | ₩27,938 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,291 | ₩30,291 | ₩28,675 | ₩28,675 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,864 | ₩27,864 | ₩27,864 | ₩27,864 | 0.00% | 812 |
| 2026.10.02 | ₩29,017 | ₩30,170 | ₩28,896 | ₩29,131 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,494 | ₩29,486 | ₩28,494 | ₩29,486 | +3.48% | 1천 |
| 2026.09.30 | ₩28,239 | ₩28,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,347 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,159 | ₩30,023 | ₩28,159 | ₩28,575 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,159 | ₩29,084 | ₩27,891 | ₩28,293 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,360 | ₩29,071 | ₩27,891 | ₩28,092 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,151 | ₩30,827 | ₩28,561 | ₩28,561 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,486 | ₩29,486 | ₩29,433 | ₩29,486 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,990 | ₩29,339 | ₩28,990 | ₩29,339 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,325 | ₩29,500 | ₩29,165 | ₩29,500 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,318 | ₩30,358 | ₩29,044 | ₩30,043 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,894 | ₩31,392 | ₩29,936 | ₩29,936 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,875 | ₩31,667 | ₩29,875 | ₩31,667 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,948 | ₩31,346 | ₩29,983 | ₩29,983 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,902 | ₩31,216 | ₩29,902 | ₩31,216 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,264 | ₩30,412 | ₩29,835 | ₩30,412 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,170 | ₩30,774 | ₩29,969 | ₩30,774 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,573 | ₩30,573 | ₩29,936 | ₩30,050 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,331 | ₩30,331 | ₩29,986 | ₩30,170 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩30,063 | ₩30,170 | ₩30,063 | ₩30,170 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,532 | ₩30,847 | ₩29,942 | ₩29,942 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩31,136 | ₩31,142 | ₩30,438 | ₩30,901 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,189 | ₩31,645 | ₩30,841 | ₩31,645 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩31,028 | ₩31,377 | ₩30,868 | ₩31,377 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,546 | ₩31,846 | ₩30,546 | ₩31,846 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,431 | ₩31,471 | ₩30,023 | ₩30,519 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,444 | ₩31,766 | ₩31,444 | ₩31,766 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,390 | ₩31,511 | ₩31,390 | ₩31,511 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,565 | ₩31,708 | ₩31,565 | ₩31,708 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,545 | ₩31,545 | ₩31,545 | ₩31,545 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,471 | ₩31,471 | ₩31,376 | ₩31,376 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,453 | ₩31,453 | ₩31,453 | ₩31,453 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,257 | ₩31,283 | ₩31,257 | ₩31,283 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,256 | ₩31,545 | ₩31,256 | ₩31,545 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,484 | ₩31,551 | ₩31,484 | ₩31,551 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,659 | ₩31,940 | ₩31,659 | ₩31,846 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,270 | ₩31,913 | ₩31,256 | ₩31,913 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,377 | ₩31,377 | ₩31,310 | ₩31,310 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,538 | ₩31,538 | ₩31,484 | ₩31,484 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,632 | ₩31,632 | ₩31,632 | ₩31,632 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,632 | ₩31,632 | ₩31,632 | ₩31,632 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,806 | ₩31,806 | ₩31,632 | ₩31,632 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,753 | ₩31,880 | ₩31,726 | ₩31,880 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,753 | ₩31,766 | ₩31,726 | ₩31,766 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,766 | ₩31,907 | ₩31,726 | ₩31,907 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,766 | ₩32,088 | ₩31,766 | ₩32,088 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,833 | ₩31,866 | ₩31,793 | ₩31,793 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,793 | ₩31,940 | ₩31,793 | ₩31,940 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,873 | ₩31,873 | ₩31,793 | ₩31,793 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,182 | ₩32,182 | ₩31,860 | ₩32,094 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,275 | ₩32,423 | ₩32,182 | ₩32,222 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,544 | ₩32,544 | ₩32,530 | ₩32,530 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,887 | ₩32,544 | ₩31,887 | ₩32,544 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,793 | ₩32,570 | ₩31,793 | ₩32,115 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,316 | ₩32,570 | ₩32,316 | ₩32,570 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,530 | ₩32,530 | ₩32,396 | ₩32,396 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,570 | ₩32,570 | ₩32,289 | ₩32,289 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,396 | ₩32,570 | ₩32,383 | ₩32,552 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,356 | ₩32,463 | ₩32,289 | ₩32,463 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,289 | ₩32,463 | ₩32,289 | ₩32,463 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,262 | ₩32,450 | ₩32,235 | ₩32,275 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,503 | ₩32,517 | ₩32,316 | ₩32,443 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,396 | ₩32,503 | ₩32,396 | ₩32,503 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,477 | ₩32,584 | ₩32,369 | ₩32,570 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,383 | ₩32,758 | ₩32,383 | ₩32,675 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,436 | ₩32,436 | ₩32,344 | ₩32,369 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,450 | ₩32,718 | ₩32,450 | ₩32,718 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,262 | ₩32,517 | ₩32,262 | ₩32,517 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,597 | ₩32,678 | ₩32,316 | ₩32,316 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,638 | ₩32,684 | ₩32,638 | ₩32,684 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,597 | ₩32,785 | ₩32,597 | ₩32,772 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,597 | ₩32,765 | ₩32,597 | ₩32,765 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,758 | ₩32,758 | ₩32,678 | ₩32,678 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,584 | ₩32,772 | ₩32,584 | ₩32,771 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,597 | ₩32,597 | ₩32,584 | ₩32,584 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,597 | ₩32,772 | ₩32,597 | ₩32,691 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,584 | ₩32,688 | ₩32,584 | ₩32,688 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,798 | ₩32,798 | ₩32,663 | ₩32,664 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,262 | ₩32,798 | ₩32,262 | ₩32,798 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,302 | ₩32,443 | ₩32,262 | ₩32,396 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,262 | ₩32,611 | ₩32,262 | ₩32,477 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,557 | ₩32,557 | ₩32,343 | ₩32,343 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,343 | ₩32,405 | ₩32,343 | ₩32,405 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,316 | ₩32,329 | ₩32,316 | ₩32,316 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,383 | ₩32,758 | ₩32,383 | ₩32,463 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,316 | ₩32,772 | ₩32,316 | ₩32,316 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,486 | ₩32,798 | ₩32,463 | ₩32,761 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,208 | ₩32,517 | ₩32,208 | ₩32,423 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,249 | ₩32,503 | ₩32,195 | ₩32,195 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,182 | ₩32,349 | ₩32,182 | ₩32,309 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,182 | ₩32,289 | ₩32,182 | ₩32,289 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,249 | ₩32,392 | ₩32,249 | ₩32,249 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,195 | ₩32,302 | ₩32,182 | ₩32,249 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,463 | ₩32,463 | ₩32,182 | ₩32,182 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,182 | ₩32,289 | ₩32,182 | ₩32,289 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,745 | ₩32,745 | ₩32,329 | ₩32,329 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,182 | ₩32,839 | ₩32,182 | ₩32,839 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,410 | ₩32,410 | ₩32,182 | ₩32,182 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,195 | ₩32,517 | ₩32,182 | ₩32,182 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,198 | ₩32,832 | ₩32,182 | ₩32,195 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩32,048 | ₩32,048 | ₩32,027 | ₩32,027 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,958 | ₩32,564 | ₩31,927 | ₩32,564 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,914 | ₩32,557 | ₩31,914 | ₩32,557 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,865 | ₩32,865 | ₩31,930 | ₩32,716 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,940 | ₩33,429 | ₩31,913 | ₩33,429 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,592 | ₩31,592 | ₩31,592 | ₩31,592 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩32,061 | ₩32,061 | ₩31,645 | ₩31,659 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,645 | ₩32,564 | ₩31,645 | ₩32,463 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,913 | ₩32,436 | ₩31,913 | ₩32,034 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,249 | ₩32,517 | ₩31,846 | ₩31,846 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,820 | ₩32,074 | ₩31,820 | ₩32,074 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,954 | ₩32,222 | ₩31,927 | ₩32,222 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,753 | ₩31,846 | ₩31,753 | ₩31,753 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,833 | ₩31,833 | ₩31,833 | ₩31,833 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,782 | ₩31,833 | ₩31,659 | ₩31,833 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,786 | ₩31,900 | ₩31,726 | ₩31,887 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,820 | ₩31,820 | ₩31,659 | ₩31,712 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,860 | ₩31,860 | ₩31,645 | ₩31,645 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,645 | ₩31,766 | ₩31,645 | ₩31,766 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,659 | ₩31,659 | ₩31,645 | ₩31,645 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,659 | ₩31,779 | ₩31,659 | ₩31,779 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,712 | ₩31,712 | ₩31,712 | ₩31,712 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,806 | ₩31,806 | ₩31,718 | ₩31,718 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,645 | ₩31,699 | ₩31,645 | ₩31,699 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,659 | ₩31,712 | ₩31,659 | ₩31,712 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,659 | ₩31,753 | ₩31,659 | ₩31,753 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,672 | ₩31,846 | ₩31,672 | ₩31,813 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,672 | ₩31,860 | ₩31,672 | ₩31,786 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,913 | ₩31,913 | ₩31,672 | ₩31,799 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,645 | ₩31,887 | ₩31,645 | ₩31,887 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,846 | ₩31,907 | ₩31,712 | ₩31,712 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,672 | ₩31,820 | ₩31,672 | ₩31,820 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,578 | ₩31,994 | ₩31,578 | ₩31,578 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,645 | ₩31,746 | ₩31,605 | ₩31,746 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,940 | ₩31,940 | ₩31,659 | ₩31,659 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,592 | ₩31,893 | ₩31,592 | ₩31,645 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,525 | ₩31,733 | ₩31,525 | ₩31,733 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,592 | ₩31,779 | ₩31,592 | ₩31,592 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,685 | ₩31,685 | ₩31,511 | ₩31,607 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,525 | ₩31,712 | ₩31,525 | ₩31,712 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,578 | ₩32,021 | ₩31,578 | ₩31,578 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,525 | ₩31,853 | ₩31,525 | ₩31,853 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,893 | ₩31,893 | ₩31,789 | ₩31,789 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,632 | ₩31,659 | ₩31,538 | ₩31,592 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩32,048 | ₩32,115 | ₩31,511 | ₩31,739 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,182 | ₩32,182 | ₩32,014 | ₩32,182 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,872 | ₩31,980 | ₩31,712 | ₩31,980 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,887 | ₩31,887 | ₩31,578 | ₩31,578 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,913 | ₩31,913 | ₩31,719 | ₩31,719 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,913 | ₩31,719 | ₩31,719 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,578 | ₩31,846 | ₩31,578 | ₩31,846 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,511 | ₩31,900 | ₩31,511 | ₩31,511 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,458 | ₩31,458 | ₩31,289 | ₩31,289 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,417 | ₩31,545 | ₩31,364 | ₩31,364 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,592 | ₩31,643 | ₩31,377 | ₩31,377 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,645 | ₩31,726 | ₩31,479 | ₩31,479 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,618 | ₩31,618 | ₩31,427 | ₩31,511 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,525 | ₩31,618 | ₩31,323 | ₩31,323 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,873 | ₩31,980 | ₩31,441 | ₩31,980 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,498 | ₩31,498 | ₩31,283 | ₩31,471 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,511 | ₩31,672 | ₩31,055 | ₩31,136 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩31,055 | ₩31,913 | ₩31,055 | ₩31,511 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,243 | ₩31,900 | ₩30,975 | ₩31,042 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩31,055 | ₩31,055 | ₩30,975 | ₩30,975 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,988 | ₩30,988 | ₩30,921 | ₩30,921 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,935 | ₩30,935 | ₩30,881 | ₩30,881 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,975 | ₩30,975 | ₩30,924 | ₩30,924 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,908 | ₩30,908 | ₩30,841 | ₩30,841 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,848 | ₩30,908 | ₩30,841 | ₩30,908 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,774 | ₩31,377 | ₩30,733 | ₩30,841 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,881 | ₩30,881 | ₩30,800 | ₩30,800 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩31,042 | ₩31,297 | ₩31,042 | ₩31,297 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,176 | ₩31,187 | ₩31,143 | ₩31,187 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,854 | ₩31,364 | ₩30,854 | ₩31,364 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,934 | ₩31,017 | ₩30,707 | ₩30,707 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩31,109 | ₩31,377 | ₩30,841 | ₩30,841 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,908 | ₩31,095 | ₩30,908 | ₩31,095 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,364 | ₩31,390 | ₩31,042 | ₩31,390 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,149 | ₩31,149 | ₩31,149 | ₩31,149 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩31,095 | ₩31,095 | ₩31,042 | ₩31,042 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩31,042 | ₩31,122 | ₩30,908 | ₩31,101 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,908 | ₩30,941 | ₩30,841 | ₩30,841 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,720 | ₩30,935 | ₩30,707 | ₩30,841 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,573 | ₩30,800 | ₩30,546 | ₩30,720 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,707 | ₩30,725 | ₩30,522 | ₩30,725 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,814 | ₩30,814 | ₩30,800 | ₩30,814 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,774 | ₩30,774 | ₩30,569 | ₩30,733 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,613 | ₩30,747 | ₩30,613 | ₩30,613 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,854 | ₩30,854 | ₩30,479 | ₩30,492 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,975 | ₩30,975 | ₩30,894 | ₩30,894 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩31,083 | ₩31,162 | ₩30,940 | ₩30,940 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩31,136 | ₩31,136 | ₩30,921 | ₩31,009 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,961 | ₩31,002 | ₩30,897 | ₩30,975 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,841 | ₩30,935 | ₩30,720 | ₩30,908 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,760 | ₩30,948 | ₩30,760 | ₩30,841 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,653 | ₩30,747 | ₩30,653 | ₩30,747 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,787 | ₩30,841 | ₩30,700 | ₩30,700 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,988 | ₩30,988 | ₩30,546 | ₩30,546 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,804 | ₩30,988 | ₩30,733 | ₩30,733 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,774 | ₩30,908 | ₩30,707 | ₩30,760 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,800 | ₩30,800 | ₩30,800 | ₩30,800 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,841 | ₩30,841 | ₩30,800 | ₩30,800 | -0.13% | 331 |
|---|