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 | ₩28,357 | ₩29,939 | ₩27,630 | ₩27,670 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,763 | ₩28,403 | ₩27,763 | ₩28,403 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,643 | ₩28,217 | ₩27,643 | ₩27,810 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,153 | ₩30,153 | ₩28,544 | ₩28,544 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,737 | ₩27,737 | ₩27,737 | ₩27,737 | 0.00% | 812 |
| 2026.10.02 | ₩28,885 | ₩30,033 | ₩28,765 | ₩28,998 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,364 | ₩29,352 | ₩28,364 | ₩29,352 | +3.48% | 1천 |
| 2026.09.30 | ₩28,110 | ₩28,831 | ₩28,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,217 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,030 | ₩29,886 | ₩28,030 | ₩28,444 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,030 | ₩28,951 | ₩27,763 | ₩28,164 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,231 | ₩28,938 | ₩27,763 | ₩27,964 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,018 | ₩30,687 | ₩28,431 | ₩28,431 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,352 | ₩29,352 | ₩29,298 | ₩29,352 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,858 | ₩29,205 | ₩28,858 | ₩29,205 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,192 | ₩29,365 | ₩29,031 | ₩29,365 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,179 | ₩30,219 | ₩28,911 | ₩29,906 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,179 | ₩30,179 | ₩30,179 | ₩30,179 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,753 | ₩31,249 | ₩29,799 | ₩29,799 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,739 | ₩31,522 | ₩29,739 | ₩31,522 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,807 | ₩31,203 | ₩29,846 | ₩29,846 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,766 | ₩31,074 | ₩29,766 | ₩31,074 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,126 | ₩30,273 | ₩29,699 | ₩30,273 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,033 | ₩30,633 | ₩29,832 | ₩30,633 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,433 | ₩30,433 | ₩29,799 | ₩29,912 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,193 | ₩30,193 | ₩29,850 | ₩30,033 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩29,926 | ₩30,033 | ₩29,926 | ₩30,033 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,393 | ₩30,707 | ₩29,806 | ₩29,806 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩30,994 | ₩31,000 | ₩30,300 | ₩30,760 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,047 | ₩31,501 | ₩30,700 | ₩31,501 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩30,887 | ₩31,234 | ₩30,727 | ₩31,234 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,074 | ₩31,074 | ₩31,074 | ₩31,074 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,406 | ₩31,701 | ₩30,406 | ₩31,701 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,287 | ₩31,327 | ₩29,886 | ₩30,380 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,301 | ₩31,621 | ₩31,301 | ₩31,621 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,321 | ₩31,321 | ₩31,321 | ₩31,321 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,247 | ₩31,367 | ₩31,247 | ₩31,367 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,564 | ₩31,564 | ₩31,564 | ₩31,564 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,421 | ₩31,564 | ₩31,421 | ₩31,564 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,327 | ₩31,327 | ₩31,233 | ₩31,233 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,309 | ₩31,309 | ₩31,309 | ₩31,309 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,114 | ₩31,141 | ₩31,114 | ₩31,141 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,114 | ₩31,401 | ₩31,114 | ₩31,401 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,341 | ₩31,407 | ₩31,341 | ₩31,407 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,514 | ₩31,794 | ₩31,514 | ₩31,701 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,127 | ₩31,768 | ₩31,114 | ₩31,768 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,234 | ₩31,234 | ₩31,167 | ₩31,167 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,394 | ₩31,394 | ₩31,341 | ₩31,341 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,661 | ₩31,661 | ₩31,487 | ₩31,487 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,608 | ₩31,735 | ₩31,581 | ₩31,735 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,608 | ₩31,621 | ₩31,581 | ₩31,621 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩31,888 | ₩31,888 | ₩31,888 | ₩31,888 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,621 | ₩31,761 | ₩31,581 | ₩31,761 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,621 | ₩31,941 | ₩31,621 | ₩31,941 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,688 | ₩31,721 | ₩31,648 | ₩31,648 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,648 | ₩31,794 | ₩31,648 | ₩31,794 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,728 | ₩31,728 | ₩31,648 | ₩31,648 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,035 | ₩32,035 | ₩31,714 | ₩31,948 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,128 | ₩32,275 | ₩32,035 | ₩32,075 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,395 | ₩32,395 | ₩32,382 | ₩32,382 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,741 | ₩32,395 | ₩31,741 | ₩32,395 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,648 | ₩32,422 | ₩31,648 | ₩31,968 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,168 | ₩32,422 | ₩32,168 | ₩32,422 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,382 | ₩32,382 | ₩32,248 | ₩32,248 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,422 | ₩32,422 | ₩32,142 | ₩32,142 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,248 | ₩32,422 | ₩32,235 | ₩32,403 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,208 | ₩32,315 | ₩32,142 | ₩32,315 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,142 | ₩32,315 | ₩32,142 | ₩32,315 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,115 | ₩32,302 | ₩32,088 | ₩32,128 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,355 | ₩32,368 | ₩32,168 | ₩32,295 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,248 | ₩32,355 | ₩32,248 | ₩32,355 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,328 | ₩32,435 | ₩32,222 | ₩32,422 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,235 | ₩32,609 | ₩32,235 | ₩32,526 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,288 | ₩32,288 | ₩32,197 | ₩32,222 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,302 | ₩32,569 | ₩32,302 | ₩32,569 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,115 | ₩32,368 | ₩32,115 | ₩32,368 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,449 | ₩32,529 | ₩32,168 | ₩32,168 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,489 | ₩32,535 | ₩32,489 | ₩32,535 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,449 | ₩32,635 | ₩32,449 | ₩32,622 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,449 | ₩32,615 | ₩32,449 | ₩32,615 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,609 | ₩32,609 | ₩32,529 | ₩32,529 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,435 | ₩32,622 | ₩32,435 | ₩32,622 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,449 | ₩32,449 | ₩32,435 | ₩32,435 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,449 | ₩32,622 | ₩32,449 | ₩32,542 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,435 | ₩32,539 | ₩32,435 | ₩32,539 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,649 | ₩32,649 | ₩32,514 | ₩32,515 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,115 | ₩32,649 | ₩32,115 | ₩32,649 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,155 | ₩32,295 | ₩32,115 | ₩32,248 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,115 | ₩32,462 | ₩32,115 | ₩32,328 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,408 | ₩32,408 | ₩32,195 | ₩32,195 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,195 | ₩32,257 | ₩32,195 | ₩32,257 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,168 | ₩32,182 | ₩32,168 | ₩32,168 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,235 | ₩32,609 | ₩32,235 | ₩32,315 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,168 | ₩32,622 | ₩32,168 | ₩32,168 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,338 | ₩32,649 | ₩32,315 | ₩32,611 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,061 | ₩32,368 | ₩32,061 | ₩32,275 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,101 | ₩32,355 | ₩32,048 | ₩32,048 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,035 | ₩32,202 | ₩32,035 | ₩32,162 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,035 | ₩32,142 | ₩32,035 | ₩32,142 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,101 | ₩32,244 | ₩32,101 | ₩32,101 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,048 | ₩32,155 | ₩32,035 | ₩32,101 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,315 | ₩32,315 | ₩32,035 | ₩32,035 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,035 | ₩32,142 | ₩32,035 | ₩32,142 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,595 | ₩32,595 | ₩32,182 | ₩32,182 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,035 | ₩32,689 | ₩32,035 | ₩32,689 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,262 | ₩32,262 | ₩32,035 | ₩32,035 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,048 | ₩32,368 | ₩32,035 | ₩32,035 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,051 | ₩32,682 | ₩32,035 | ₩32,048 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩31,901 | ₩31,901 | ₩31,881 | ₩31,881 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,812 | ₩32,415 | ₩31,781 | ₩32,415 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,768 | ₩32,408 | ₩31,768 | ₩32,408 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,715 | ₩32,715 | ₩31,784 | ₩32,567 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,794 | ₩33,276 | ₩31,768 | ₩33,276 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,447 | ₩31,447 | ₩31,447 | ₩31,447 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩31,915 | ₩31,915 | ₩31,501 | ₩31,514 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,501 | ₩32,415 | ₩31,501 | ₩32,315 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,768 | ₩32,288 | ₩31,768 | ₩31,888 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,101 | ₩32,368 | ₩31,701 | ₩31,701 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,674 | ₩31,928 | ₩31,674 | ₩31,928 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,808 | ₩32,075 | ₩31,781 | ₩32,075 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,608 | ₩31,701 | ₩31,608 | ₩31,608 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,688 | ₩31,688 | ₩31,688 | ₩31,688 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,637 | ₩31,688 | ₩31,514 | ₩31,688 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,641 | ₩31,754 | ₩31,581 | ₩31,741 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,674 | ₩31,674 | ₩31,514 | ₩31,568 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,714 | ₩31,714 | ₩31,501 | ₩31,501 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,501 | ₩31,621 | ₩31,501 | ₩31,621 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,514 | ₩31,514 | ₩31,501 | ₩31,501 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,514 | ₩31,634 | ₩31,514 | ₩31,634 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,573 | ₩31,573 | ₩31,573 | ₩31,573 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,573 | ₩31,573 | ₩31,573 | ₩31,573 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,661 | ₩31,661 | ₩31,573 | ₩31,573 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,501 | ₩31,554 | ₩31,501 | ₩31,554 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,514 | ₩31,568 | ₩31,514 | ₩31,568 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,514 | ₩31,608 | ₩31,514 | ₩31,608 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,528 | ₩31,701 | ₩31,528 | ₩31,668 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,528 | ₩31,714 | ₩31,528 | ₩31,641 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,768 | ₩31,768 | ₩31,528 | ₩31,654 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,501 | ₩31,741 | ₩31,501 | ₩31,741 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,701 | ₩31,761 | ₩31,568 | ₩31,568 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,528 | ₩31,674 | ₩31,528 | ₩31,674 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,434 | ₩31,848 | ₩31,434 | ₩31,434 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,501 | ₩31,601 | ₩31,461 | ₩31,601 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,794 | ₩31,794 | ₩31,514 | ₩31,514 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,447 | ₩31,748 | ₩31,447 | ₩31,501 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,381 | ₩31,589 | ₩31,381 | ₩31,589 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,447 | ₩31,634 | ₩31,447 | ₩31,447 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,541 | ₩31,541 | ₩31,367 | ₩31,463 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,381 | ₩31,567 | ₩31,381 | ₩31,567 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,434 | ₩31,875 | ₩31,434 | ₩31,434 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,381 | ₩31,708 | ₩31,381 | ₩31,708 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,748 | ₩31,748 | ₩31,644 | ₩31,644 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,487 | ₩31,514 | ₩31,394 | ₩31,447 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩31,901 | ₩31,968 | ₩31,367 | ₩31,594 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,035 | ₩32,035 | ₩31,868 | ₩32,035 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,726 | ₩31,835 | ₩31,568 | ₩31,835 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,741 | ₩31,741 | ₩31,434 | ₩31,434 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,768 | ₩31,768 | ₩31,574 | ₩31,574 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,701 | ₩31,768 | ₩31,574 | ₩31,574 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,434 | ₩31,701 | ₩31,434 | ₩31,701 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,367 | ₩31,754 | ₩31,367 | ₩31,367 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,146 | ₩31,146 | ₩31,146 | ₩31,146 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,314 | ₩31,314 | ₩31,146 | ₩31,146 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,274 | ₩31,401 | ₩31,221 | ₩31,221 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,447 | ₩31,499 | ₩31,234 | ₩31,234 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,501 | ₩31,581 | ₩31,335 | ₩31,335 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,474 | ₩31,474 | ₩31,284 | ₩31,367 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,381 | ₩31,474 | ₩31,180 | ₩31,180 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,728 | ₩31,835 | ₩31,298 | ₩31,835 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,354 | ₩31,354 | ₩31,140 | ₩31,327 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,367 | ₩31,528 | ₩30,914 | ₩30,994 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩30,914 | ₩31,768 | ₩30,914 | ₩31,367 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,100 | ₩31,754 | ₩30,833 | ₩30,900 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩30,914 | ₩30,914 | ₩30,833 | ₩30,833 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,847 | ₩30,847 | ₩30,780 | ₩30,780 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,793 | ₩30,794 | ₩30,740 | ₩30,740 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,833 | ₩30,833 | ₩30,783 | ₩30,783 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,767 | ₩30,767 | ₩30,700 | ₩30,700 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,707 | ₩30,767 | ₩30,700 | ₩30,767 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,633 | ₩31,234 | ₩30,593 | ₩30,700 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,740 | ₩30,740 | ₩30,660 | ₩30,660 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩30,900 | ₩31,154 | ₩30,900 | ₩31,154 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,034 | ₩31,045 | ₩31,001 | ₩31,045 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,713 | ₩31,220 | ₩30,713 | ₩31,220 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,793 | ₩30,875 | ₩30,566 | ₩30,566 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩30,967 | ₩31,234 | ₩30,700 | ₩30,700 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,767 | ₩30,954 | ₩30,767 | ₩30,954 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,221 | ₩31,247 | ₩30,900 | ₩31,247 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩30,954 | ₩30,954 | ₩30,900 | ₩30,900 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩30,900 | ₩30,980 | ₩30,767 | ₩30,959 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,767 | ₩30,800 | ₩30,700 | ₩30,700 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,580 | ₩30,793 | ₩30,566 | ₩30,700 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,433 | ₩30,660 | ₩30,406 | ₩30,580 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,566 | ₩30,585 | ₩30,382 | ₩30,585 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,673 | ₩30,673 | ₩30,660 | ₩30,673 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,633 | ₩30,633 | ₩30,429 | ₩30,593 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,473 | ₩30,607 | ₩30,473 | ₩30,473 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,713 | ₩30,713 | ₩30,340 | ₩30,353 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,753 | ₩30,753 | ₩30,753 | ₩30,753 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,833 | ₩30,833 | ₩30,753 | ₩30,753 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩30,941 | ₩31,020 | ₩30,799 | ₩30,799 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩30,994 | ₩30,994 | ₩30,780 | ₩30,868 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,820 | ₩30,860 | ₩30,756 | ₩30,833 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,700 | ₩30,793 | ₩30,580 | ₩30,767 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,620 | ₩30,807 | ₩30,620 | ₩30,700 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,793 | ₩30,793 | ₩30,793 | ₩30,793 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,513 | ₩30,607 | ₩30,513 | ₩30,607 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,647 | ₩30,700 | ₩30,560 | ₩30,560 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,847 | ₩30,847 | ₩30,406 | ₩30,406 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,664 | ₩30,847 | ₩30,593 | ₩30,593 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,633 | ₩30,767 | ₩30,566 | ₩30,620 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,700 | ₩30,700 | ₩30,660 | ₩30,660 | -0.13% | 331 |
|---|