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 | ₩28,360 | ₩29,941 | ₩27,632 | ₩27,672 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,766 | ₩28,405 | ₩27,766 | ₩28,405 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,645 | ₩28,219 | ₩27,645 | ₩27,812 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,155 | ₩30,155 | ₩28,546 | ₩28,546 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,739 | ₩27,739 | ₩27,739 | ₩27,739 | 0.00% | 812 |
| 2026.10.02 | ₩28,887 | ₩30,035 | ₩28,767 | ₩29,000 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,366 | ₩29,354 | ₩28,366 | ₩29,354 | +3.48% | 1천 |
| 2026.09.30 | ₩28,113 | ₩28,833 | ₩28,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,219 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,032 | ₩29,888 | ₩28,032 | ₩28,446 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,032 | ₩28,954 | ₩27,766 | ₩28,166 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,233 | ₩28,940 | ₩27,766 | ₩27,966 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,020 | ₩30,689 | ₩28,433 | ₩28,433 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,354 | ₩29,354 | ₩29,301 | ₩29,354 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,860 | ₩29,207 | ₩28,860 | ₩29,207 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,194 | ₩29,367 | ₩29,034 | ₩29,367 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,182 | ₩30,222 | ₩28,914 | ₩29,908 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,182 | ₩30,182 | ₩30,182 | ₩30,182 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,756 | ₩31,251 | ₩29,801 | ₩29,801 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,741 | ₩31,525 | ₩29,741 | ₩31,525 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,809 | ₩31,205 | ₩29,848 | ₩29,848 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,768 | ₩31,076 | ₩29,768 | ₩31,076 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,128 | ₩30,275 | ₩29,701 | ₩30,275 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,035 | ₩30,635 | ₩29,835 | ₩30,635 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,435 | ₩30,435 | ₩29,801 | ₩29,915 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,195 | ₩30,195 | ₩29,852 | ₩30,035 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩29,928 | ₩30,035 | ₩29,928 | ₩30,035 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,395 | ₩30,709 | ₩29,808 | ₩29,808 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩30,996 | ₩31,003 | ₩30,302 | ₩30,762 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,049 | ₩31,503 | ₩30,702 | ₩31,503 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩30,889 | ₩31,236 | ₩30,729 | ₩31,236 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,076 | ₩31,076 | ₩31,076 | ₩31,076 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,409 | ₩31,703 | ₩30,409 | ₩31,703 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,290 | ₩31,330 | ₩29,888 | ₩30,382 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,303 | ₩31,623 | ₩31,303 | ₩31,623 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,250 | ₩31,370 | ₩31,250 | ₩31,370 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,423 | ₩31,566 | ₩31,423 | ₩31,566 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,330 | ₩31,330 | ₩31,235 | ₩31,235 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,143 | ₩31,143 | ₩31,143 | ₩31,143 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,116 | ₩31,143 | ₩31,116 | ₩31,143 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,116 | ₩31,403 | ₩31,116 | ₩31,403 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,343 | ₩31,410 | ₩31,343 | ₩31,410 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,517 | ₩31,797 | ₩31,517 | ₩31,703 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,129 | ₩31,770 | ₩31,116 | ₩31,770 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,236 | ₩31,236 | ₩31,169 | ₩31,169 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,396 | ₩31,396 | ₩31,343 | ₩31,343 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,663 | ₩31,663 | ₩31,490 | ₩31,490 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,610 | ₩31,737 | ₩31,583 | ₩31,737 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,610 | ₩31,623 | ₩31,583 | ₩31,623 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩31,890 | ₩31,890 | ₩31,890 | ₩31,890 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,623 | ₩31,763 | ₩31,583 | ₩31,763 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,623 | ₩31,944 | ₩31,623 | ₩31,944 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,690 | ₩31,723 | ₩31,650 | ₩31,650 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,650 | ₩31,797 | ₩31,650 | ₩31,797 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,730 | ₩31,730 | ₩31,650 | ₩31,650 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,037 | ₩32,037 | ₩31,717 | ₩31,950 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,131 | ₩32,277 | ₩32,037 | ₩32,077 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,398 | ₩32,398 | ₩32,384 | ₩32,384 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,743 | ₩32,398 | ₩31,743 | ₩32,398 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,650 | ₩32,424 | ₩31,650 | ₩31,970 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,171 | ₩32,424 | ₩32,171 | ₩32,424 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,384 | ₩32,384 | ₩32,251 | ₩32,251 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,424 | ₩32,424 | ₩32,144 | ₩32,144 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,251 | ₩32,424 | ₩32,237 | ₩32,406 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,211 | ₩32,317 | ₩32,144 | ₩32,317 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,144 | ₩32,317 | ₩32,144 | ₩32,317 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,117 | ₩32,304 | ₩32,091 | ₩32,131 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,357 | ₩32,371 | ₩32,171 | ₩32,297 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,251 | ₩32,357 | ₩32,251 | ₩32,357 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,331 | ₩32,438 | ₩32,224 | ₩32,424 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,237 | ₩32,611 | ₩32,237 | ₩32,528 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,291 | ₩32,291 | ₩32,199 | ₩32,224 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,304 | ₩32,571 | ₩32,304 | ₩32,571 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,117 | ₩32,371 | ₩32,117 | ₩32,371 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,451 | ₩32,531 | ₩32,171 | ₩32,171 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,491 | ₩32,538 | ₩32,491 | ₩32,538 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,451 | ₩32,638 | ₩32,451 | ₩32,624 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,451 | ₩32,618 | ₩32,451 | ₩32,618 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,611 | ₩32,611 | ₩32,531 | ₩32,531 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,438 | ₩32,624 | ₩32,438 | ₩32,624 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,451 | ₩32,451 | ₩32,438 | ₩32,438 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,451 | ₩32,624 | ₩32,451 | ₩32,544 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,438 | ₩32,541 | ₩32,438 | ₩32,541 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,651 | ₩32,651 | ₩32,516 | ₩32,518 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,117 | ₩32,651 | ₩32,117 | ₩32,651 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,157 | ₩32,297 | ₩32,117 | ₩32,251 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,117 | ₩32,464 | ₩32,117 | ₩32,331 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,411 | ₩32,411 | ₩32,197 | ₩32,197 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,197 | ₩32,260 | ₩32,197 | ₩32,260 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,171 | ₩32,184 | ₩32,171 | ₩32,171 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,237 | ₩32,611 | ₩32,237 | ₩32,317 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,171 | ₩32,624 | ₩32,171 | ₩32,171 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,340 | ₩32,651 | ₩32,317 | ₩32,614 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,064 | ₩32,371 | ₩32,064 | ₩32,277 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,104 | ₩32,357 | ₩32,050 | ₩32,050 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,037 | ₩32,204 | ₩32,037 | ₩32,164 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,037 | ₩32,144 | ₩32,037 | ₩32,144 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,104 | ₩32,247 | ₩32,104 | ₩32,104 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,050 | ₩32,157 | ₩32,037 | ₩32,104 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,317 | ₩32,317 | ₩32,037 | ₩32,037 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,037 | ₩32,144 | ₩32,037 | ₩32,144 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,598 | ₩32,598 | ₩32,184 | ₩32,184 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,037 | ₩32,691 | ₩32,037 | ₩32,691 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,264 | ₩32,264 | ₩32,037 | ₩32,037 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,050 | ₩32,371 | ₩32,037 | ₩32,037 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,054 | ₩32,685 | ₩32,037 | ₩32,050 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩31,904 | ₩31,904 | ₩31,883 | ₩31,883 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,815 | ₩32,418 | ₩31,783 | ₩32,418 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,770 | ₩32,411 | ₩31,770 | ₩32,411 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,718 | ₩32,718 | ₩31,787 | ₩32,569 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,797 | ₩33,278 | ₩31,770 | ₩33,278 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,436 | ₩31,436 | ₩31,436 | ₩31,436 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩31,917 | ₩31,917 | ₩31,503 | ₩31,517 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,503 | ₩32,418 | ₩31,503 | ₩32,317 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,770 | ₩32,291 | ₩31,770 | ₩31,890 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,104 | ₩32,371 | ₩31,703 | ₩31,703 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,677 | ₩31,930 | ₩31,677 | ₩31,930 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,810 | ₩32,077 | ₩31,783 | ₩32,077 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,610 | ₩31,703 | ₩31,610 | ₩31,610 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,639 | ₩31,690 | ₩31,517 | ₩31,690 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,643 | ₩31,757 | ₩31,583 | ₩31,743 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,677 | ₩31,677 | ₩31,517 | ₩31,570 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,717 | ₩31,717 | ₩31,503 | ₩31,503 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,503 | ₩31,623 | ₩31,503 | ₩31,623 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,517 | ₩31,517 | ₩31,503 | ₩31,503 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,517 | ₩31,637 | ₩31,517 | ₩31,637 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,663 | ₩31,663 | ₩31,575 | ₩31,575 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,503 | ₩31,557 | ₩31,503 | ₩31,557 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,517 | ₩31,570 | ₩31,517 | ₩31,570 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,517 | ₩31,610 | ₩31,517 | ₩31,610 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,530 | ₩31,703 | ₩31,530 | ₩31,670 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,530 | ₩31,717 | ₩31,530 | ₩31,643 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,770 | ₩31,770 | ₩31,530 | ₩31,657 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,503 | ₩31,743 | ₩31,503 | ₩31,743 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,703 | ₩31,763 | ₩31,570 | ₩31,570 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,530 | ₩31,677 | ₩31,530 | ₩31,677 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,436 | ₩31,850 | ₩31,436 | ₩31,436 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,503 | ₩31,603 | ₩31,463 | ₩31,603 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,797 | ₩31,797 | ₩31,517 | ₩31,517 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,450 | ₩31,750 | ₩31,450 | ₩31,503 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,383 | ₩31,591 | ₩31,383 | ₩31,591 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,450 | ₩31,637 | ₩31,450 | ₩31,450 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,543 | ₩31,543 | ₩31,370 | ₩31,466 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,383 | ₩31,570 | ₩31,383 | ₩31,570 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,436 | ₩31,877 | ₩31,436 | ₩31,436 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,383 | ₩31,710 | ₩31,383 | ₩31,710 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,647 | ₩31,647 | ₩31,647 | ₩31,647 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,750 | ₩31,750 | ₩31,647 | ₩31,647 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,490 | ₩31,517 | ₩31,396 | ₩31,450 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩31,904 | ₩31,971 | ₩31,370 | ₩31,597 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,037 | ₩32,037 | ₩31,870 | ₩32,037 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,728 | ₩31,837 | ₩31,570 | ₩31,837 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,583 | ₩31,583 | ₩31,583 | ₩31,583 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,743 | ₩31,743 | ₩31,436 | ₩31,436 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,770 | ₩31,770 | ₩31,577 | ₩31,577 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,703 | ₩31,770 | ₩31,577 | ₩31,577 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,436 | ₩31,703 | ₩31,436 | ₩31,703 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,370 | ₩31,757 | ₩31,370 | ₩31,370 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,148 | ₩31,148 | ₩31,148 | ₩31,148 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,316 | ₩31,316 | ₩31,148 | ₩31,148 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,276 | ₩31,403 | ₩31,223 | ₩31,223 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,450 | ₩31,501 | ₩31,236 | ₩31,236 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,503 | ₩31,583 | ₩31,338 | ₩31,338 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,476 | ₩31,476 | ₩31,286 | ₩31,370 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,383 | ₩31,476 | ₩31,183 | ₩31,183 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,370 | ₩31,370 | ₩31,370 | ₩31,370 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,730 | ₩31,837 | ₩31,300 | ₩31,837 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,356 | ₩31,356 | ₩31,143 | ₩31,330 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,370 | ₩31,530 | ₩30,916 | ₩30,996 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩30,916 | ₩31,770 | ₩30,916 | ₩31,370 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,103 | ₩31,757 | ₩30,836 | ₩30,902 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩30,916 | ₩30,916 | ₩30,836 | ₩30,836 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,849 | ₩30,849 | ₩30,782 | ₩30,782 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,796 | ₩30,796 | ₩30,742 | ₩30,742 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,836 | ₩30,836 | ₩30,785 | ₩30,785 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,769 | ₩30,769 | ₩30,702 | ₩30,702 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,710 | ₩30,769 | ₩30,702 | ₩30,769 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,635 | ₩31,236 | ₩30,595 | ₩30,702 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,742 | ₩30,742 | ₩30,662 | ₩30,662 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩30,902 | ₩31,156 | ₩30,902 | ₩31,156 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,036 | ₩31,047 | ₩31,003 | ₩31,047 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,716 | ₩31,223 | ₩30,716 | ₩31,223 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,795 | ₩30,878 | ₩30,569 | ₩30,569 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩30,969 | ₩31,236 | ₩30,702 | ₩30,702 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,769 | ₩30,956 | ₩30,769 | ₩30,956 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,223 | ₩31,249 | ₩30,902 | ₩31,249 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,009 | ₩31,009 | ₩31,009 | ₩31,009 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩30,956 | ₩30,956 | ₩30,902 | ₩30,903 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩30,902 | ₩30,983 | ₩30,769 | ₩30,961 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,769 | ₩30,802 | ₩30,702 | ₩30,702 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,582 | ₩30,796 | ₩30,569 | ₩30,702 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,435 | ₩30,662 | ₩30,409 | ₩30,582 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,569 | ₩30,587 | ₩30,385 | ₩30,587 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,676 | ₩30,676 | ₩30,662 | ₩30,676 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,635 | ₩30,635 | ₩30,432 | ₩30,595 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,475 | ₩30,609 | ₩30,475 | ₩30,475 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,716 | ₩30,716 | ₩30,342 | ₩30,355 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,756 | ₩30,756 | ₩30,756 | ₩30,756 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,836 | ₩30,836 | ₩30,756 | ₩30,756 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩30,943 | ₩31,022 | ₩30,801 | ₩30,801 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩30,996 | ₩30,996 | ₩30,782 | ₩30,870 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,822 | ₩30,862 | ₩30,758 | ₩30,836 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,702 | ₩30,796 | ₩30,582 | ₩30,769 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,622 | ₩30,809 | ₩30,622 | ₩30,702 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,515 | ₩30,609 | ₩30,515 | ₩30,609 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,649 | ₩30,702 | ₩30,562 | ₩30,562 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,849 | ₩30,849 | ₩30,409 | ₩30,409 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,666 | ₩30,849 | ₩30,595 | ₩30,595 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,635 | ₩30,769 | ₩30,569 | ₩30,622 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,662 | ₩30,662 | ₩30,662 | ₩30,662 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,702 | ₩30,702 | ₩30,662 | ₩30,662 | -0.13% | 331 |
|---|