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 | ₩28,362 | ₩29,944 | ₩27,634 | ₩27,674 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,768 | ₩28,408 | ₩27,768 | ₩28,408 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,647 | ₩28,221 | ₩27,647 | ₩27,814 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,157 | ₩30,157 | ₩28,549 | ₩28,549 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,741 | ₩27,741 | ₩27,741 | ₩27,741 | 0.00% | 812 |
| 2026.10.02 | ₩28,889 | ₩30,037 | ₩28,769 | ₩29,002 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,368 | ₩29,356 | ₩28,368 | ₩29,356 | +3.48% | 1천 |
| 2026.09.30 | ₩28,115 | ₩28,836 | ₩28,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,221 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,035 | ₩29,890 | ₩28,035 | ₩28,448 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,035 | ₩28,956 | ₩27,768 | ₩28,168 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,235 | ₩28,942 | ₩27,768 | ₩27,968 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,022 | ₩30,691 | ₩28,435 | ₩28,435 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,356 | ₩29,356 | ₩29,303 | ₩29,356 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,862 | ₩29,209 | ₩28,862 | ₩29,209 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,196 | ₩29,370 | ₩29,036 | ₩29,370 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,184 | ₩30,224 | ₩28,916 | ₩29,910 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,758 | ₩31,254 | ₩29,804 | ₩29,804 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,743 | ₩31,527 | ₩29,743 | ₩31,527 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,811 | ₩31,208 | ₩29,850 | ₩29,850 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,770 | ₩31,078 | ₩29,770 | ₩31,078 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,130 | ₩30,277 | ₩29,703 | ₩30,277 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,037 | ₩30,638 | ₩29,837 | ₩30,638 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,438 | ₩30,438 | ₩29,803 | ₩29,917 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,197 | ₩30,197 | ₩29,854 | ₩30,037 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩29,930 | ₩30,037 | ₩29,930 | ₩30,037 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,397 | ₩30,711 | ₩29,810 | ₩29,810 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩30,998 | ₩31,005 | ₩30,304 | ₩30,765 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,052 | ₩31,506 | ₩30,705 | ₩31,506 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩30,891 | ₩31,239 | ₩30,731 | ₩31,239 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,411 | ₩31,706 | ₩30,411 | ₩31,706 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,292 | ₩31,332 | ₩29,890 | ₩30,384 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,305 | ₩31,626 | ₩31,305 | ₩31,626 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,325 | ₩31,325 | ₩31,325 | ₩31,325 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,252 | ₩31,372 | ₩31,252 | ₩31,372 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,425 | ₩31,568 | ₩31,425 | ₩31,568 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,332 | ₩31,332 | ₩31,237 | ₩31,237 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,145 | ₩31,145 | ₩31,145 | ₩31,145 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,119 | ₩31,145 | ₩31,119 | ₩31,145 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,118 | ₩31,405 | ₩31,118 | ₩31,405 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,345 | ₩31,412 | ₩31,345 | ₩31,412 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,519 | ₩31,799 | ₩31,519 | ₩31,706 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,132 | ₩31,773 | ₩31,118 | ₩31,773 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,239 | ₩31,239 | ₩31,172 | ₩31,172 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,345 | ₩31,345 | ₩31,345 | ₩31,345 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,345 | ₩31,345 | ₩31,345 | ₩31,345 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,399 | ₩31,399 | ₩31,345 | ₩31,345 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,492 | ₩31,492 | ₩31,492 | ₩31,492 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,492 | ₩31,492 | ₩31,492 | ₩31,492 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,666 | ₩31,666 | ₩31,492 | ₩31,492 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,612 | ₩31,739 | ₩31,586 | ₩31,739 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,612 | ₩31,626 | ₩31,586 | ₩31,626 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,626 | ₩31,766 | ₩31,586 | ₩31,766 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,626 | ₩31,946 | ₩31,626 | ₩31,946 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,692 | ₩31,726 | ₩31,652 | ₩31,652 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,652 | ₩31,799 | ₩31,652 | ₩31,799 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,732 | ₩31,732 | ₩31,652 | ₩31,652 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,040 | ₩32,040 | ₩31,719 | ₩31,953 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,133 | ₩32,280 | ₩32,040 | ₩32,080 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,400 | ₩32,400 | ₩32,387 | ₩32,387 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,746 | ₩32,400 | ₩31,746 | ₩32,400 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,652 | ₩32,427 | ₩31,652 | ₩31,973 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,173 | ₩32,427 | ₩32,173 | ₩32,427 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,387 | ₩32,387 | ₩32,253 | ₩32,253 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,427 | ₩32,427 | ₩32,146 | ₩32,146 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,253 | ₩32,427 | ₩32,240 | ₩32,408 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,213 | ₩32,320 | ₩32,146 | ₩32,320 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,146 | ₩32,320 | ₩32,146 | ₩32,320 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,120 | ₩32,307 | ₩32,093 | ₩32,133 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,360 | ₩32,373 | ₩32,173 | ₩32,300 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,253 | ₩32,360 | ₩32,253 | ₩32,360 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,333 | ₩32,440 | ₩32,226 | ₩32,427 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,240 | ₩32,614 | ₩32,240 | ₩32,531 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,293 | ₩32,293 | ₩32,202 | ₩32,226 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,307 | ₩32,574 | ₩32,307 | ₩32,574 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,560 | ₩32,560 | ₩32,560 | ₩32,560 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,120 | ₩32,373 | ₩32,120 | ₩32,373 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,453 | ₩32,533 | ₩32,173 | ₩32,173 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,493 | ₩32,540 | ₩32,493 | ₩32,540 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,453 | ₩32,640 | ₩32,453 | ₩32,627 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,453 | ₩32,620 | ₩32,453 | ₩32,620 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,614 | ₩32,614 | ₩32,533 | ₩32,533 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,440 | ₩32,627 | ₩32,440 | ₩32,627 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,453 | ₩32,453 | ₩32,440 | ₩32,440 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,453 | ₩32,627 | ₩32,453 | ₩32,547 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,440 | ₩32,544 | ₩32,440 | ₩32,544 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,654 | ₩32,654 | ₩32,519 | ₩32,520 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,120 | ₩32,654 | ₩32,120 | ₩32,654 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,160 | ₩32,300 | ₩32,120 | ₩32,253 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,120 | ₩32,467 | ₩32,120 | ₩32,333 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,413 | ₩32,413 | ₩32,200 | ₩32,200 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,200 | ₩32,262 | ₩32,200 | ₩32,262 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,173 | ₩32,186 | ₩32,173 | ₩32,173 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,240 | ₩32,614 | ₩32,240 | ₩32,320 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,173 | ₩32,627 | ₩32,173 | ₩32,173 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,343 | ₩32,654 | ₩32,320 | ₩32,616 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,066 | ₩32,373 | ₩32,066 | ₩32,280 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,106 | ₩32,360 | ₩32,053 | ₩32,053 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,040 | ₩32,206 | ₩32,040 | ₩32,166 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,040 | ₩32,146 | ₩32,040 | ₩32,146 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,106 | ₩32,249 | ₩32,106 | ₩32,106 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,053 | ₩32,160 | ₩32,040 | ₩32,106 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,320 | ₩32,320 | ₩32,040 | ₩32,040 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,040 | ₩32,146 | ₩32,040 | ₩32,146 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,600 | ₩32,600 | ₩32,186 | ₩32,186 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,040 | ₩32,694 | ₩32,040 | ₩32,694 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,266 | ₩32,266 | ₩32,040 | ₩32,040 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,053 | ₩32,373 | ₩32,040 | ₩32,040 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,056 | ₩32,687 | ₩32,040 | ₩32,053 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩31,906 | ₩31,906 | ₩31,885 | ₩31,885 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,817 | ₩32,420 | ₩31,786 | ₩32,420 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,773 | ₩32,413 | ₩31,773 | ₩32,413 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,720 | ₩32,720 | ₩31,789 | ₩32,572 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,799 | ₩33,281 | ₩31,773 | ₩33,281 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,452 | ₩31,452 | ₩31,452 | ₩31,452 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩31,919 | ₩31,919 | ₩31,506 | ₩31,519 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,506 | ₩32,420 | ₩31,506 | ₩32,320 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,773 | ₩32,293 | ₩31,773 | ₩31,893 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,106 | ₩32,373 | ₩31,706 | ₩31,706 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,679 | ₩31,933 | ₩31,679 | ₩31,933 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,813 | ₩32,080 | ₩31,786 | ₩32,080 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,612 | ₩31,706 | ₩31,612 | ₩31,612 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,642 | ₩31,692 | ₩31,519 | ₩31,692 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,646 | ₩31,759 | ₩31,586 | ₩31,746 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,679 | ₩31,679 | ₩31,519 | ₩31,572 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,719 | ₩31,719 | ₩31,506 | ₩31,506 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,506 | ₩31,626 | ₩31,506 | ₩31,626 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,519 | ₩31,519 | ₩31,506 | ₩31,506 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,519 | ₩31,639 | ₩31,519 | ₩31,639 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,666 | ₩31,666 | ₩31,578 | ₩31,578 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,506 | ₩31,559 | ₩31,506 | ₩31,559 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,519 | ₩31,572 | ₩31,519 | ₩31,572 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,519 | ₩31,612 | ₩31,519 | ₩31,612 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,532 | ₩31,706 | ₩31,532 | ₩31,672 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,532 | ₩31,719 | ₩31,532 | ₩31,646 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,773 | ₩31,773 | ₩31,532 | ₩31,659 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,506 | ₩31,746 | ₩31,506 | ₩31,746 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,706 | ₩31,766 | ₩31,572 | ₩31,572 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,532 | ₩31,679 | ₩31,532 | ₩31,679 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,439 | ₩31,852 | ₩31,439 | ₩31,439 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,506 | ₩31,606 | ₩31,465 | ₩31,606 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,799 | ₩31,799 | ₩31,519 | ₩31,519 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,452 | ₩31,752 | ₩31,452 | ₩31,506 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,385 | ₩31,593 | ₩31,385 | ₩31,593 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,452 | ₩31,639 | ₩31,452 | ₩31,452 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,652 | ₩31,652 | ₩31,652 | ₩31,652 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,546 | ₩31,546 | ₩31,372 | ₩31,468 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,385 | ₩31,572 | ₩31,385 | ₩31,572 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,439 | ₩31,879 | ₩31,439 | ₩31,439 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,385 | ₩31,712 | ₩31,385 | ₩31,712 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,752 | ₩31,752 | ₩31,649 | ₩31,649 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,492 | ₩31,519 | ₩31,399 | ₩31,452 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩31,906 | ₩31,973 | ₩31,372 | ₩31,599 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,040 | ₩32,040 | ₩31,873 | ₩32,040 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,731 | ₩31,839 | ₩31,572 | ₩31,839 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,746 | ₩31,746 | ₩31,439 | ₩31,439 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,772 | ₩31,772 | ₩31,579 | ₩31,579 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,706 | ₩31,773 | ₩31,579 | ₩31,579 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,439 | ₩31,706 | ₩31,439 | ₩31,706 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,372 | ₩31,759 | ₩31,372 | ₩31,372 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,038 | ₩31,038 | ₩31,038 | ₩31,038 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,150 | ₩31,150 | ₩31,150 | ₩31,150 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,319 | ₩31,319 | ₩31,150 | ₩31,150 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,305 | ₩31,305 | ₩31,305 | ₩31,305 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,225 | ₩31,225 | ₩31,225 | ₩31,225 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,279 | ₩31,405 | ₩31,225 | ₩31,225 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,452 | ₩31,504 | ₩31,239 | ₩31,239 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,506 | ₩31,586 | ₩31,340 | ₩31,340 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,479 | ₩31,479 | ₩31,288 | ₩31,372 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,385 | ₩31,479 | ₩31,185 | ₩31,185 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,732 | ₩31,839 | ₩31,303 | ₩31,839 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,359 | ₩31,359 | ₩31,145 | ₩31,332 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,372 | ₩31,532 | ₩30,918 | ₩30,998 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩30,918 | ₩31,773 | ₩30,918 | ₩31,372 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,105 | ₩31,759 | ₩30,838 | ₩30,905 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩30,918 | ₩30,918 | ₩30,838 | ₩30,838 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,851 | ₩30,851 | ₩30,785 | ₩30,785 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,798 | ₩30,798 | ₩30,745 | ₩30,745 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,838 | ₩30,838 | ₩30,788 | ₩30,788 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,771 | ₩30,771 | ₩30,705 | ₩30,705 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,712 | ₩30,771 | ₩30,705 | ₩30,771 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,638 | ₩31,238 | ₩30,598 | ₩30,705 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,745 | ₩30,745 | ₩30,664 | ₩30,664 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩30,905 | ₩31,158 | ₩30,905 | ₩31,158 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,038 | ₩31,049 | ₩31,006 | ₩31,049 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,718 | ₩31,225 | ₩30,718 | ₩31,225 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,798 | ₩30,880 | ₩30,571 | ₩30,571 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩30,972 | ₩31,239 | ₩30,705 | ₩30,705 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,771 | ₩30,958 | ₩30,771 | ₩30,958 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,225 | ₩31,252 | ₩30,905 | ₩31,252 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩30,958 | ₩30,958 | ₩30,905 | ₩30,905 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩30,905 | ₩30,985 | ₩30,771 | ₩30,963 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,771 | ₩30,805 | ₩30,705 | ₩30,705 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,584 | ₩30,798 | ₩30,571 | ₩30,705 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,438 | ₩30,664 | ₩30,411 | ₩30,584 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,571 | ₩30,589 | ₩30,387 | ₩30,589 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,678 | ₩30,678 | ₩30,664 | ₩30,678 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,638 | ₩30,638 | ₩30,434 | ₩30,598 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,478 | ₩30,611 | ₩30,478 | ₩30,478 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,718 | ₩30,718 | ₩30,344 | ₩30,357 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,758 | ₩30,758 | ₩30,758 | ₩30,758 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,838 | ₩30,838 | ₩30,758 | ₩30,758 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩30,946 | ₩31,025 | ₩30,803 | ₩30,803 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩30,998 | ₩30,998 | ₩30,785 | ₩30,872 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,825 | ₩30,865 | ₩30,761 | ₩30,838 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,705 | ₩30,798 | ₩30,585 | ₩30,771 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,624 | ₩30,811 | ₩30,624 | ₩30,705 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,518 | ₩30,611 | ₩30,518 | ₩30,611 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,652 | ₩30,705 | ₩30,564 | ₩30,564 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,851 | ₩30,851 | ₩30,411 | ₩30,411 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,668 | ₩30,851 | ₩30,598 | ₩30,598 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,638 | ₩30,771 | ₩30,571 | ₩30,624 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,705 | ₩30,705 | ₩30,664 | ₩30,664 | -0.13% | 331 |
|---|