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 | ₩28,370 | ₩29,953 | ₩27,642 | ₩27,682 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,776 | ₩28,416 | ₩27,776 | ₩28,416 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,656 | ₩28,230 | ₩27,656 | ₩27,823 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,166 | ₩30,166 | ₩28,557 | ₩28,557 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,749 | ₩27,749 | ₩27,749 | ₩27,749 | 0.00% | 812 |
| 2026.10.02 | ₩28,898 | ₩30,046 | ₩28,777 | ₩29,011 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,377 | ₩29,365 | ₩28,377 | ₩29,365 | +3.48% | 1천 |
| 2026.09.30 | ₩28,123 | ₩28,844 | ₩28,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,230 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,043 | ₩29,899 | ₩28,043 | ₩28,457 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,043 | ₩28,964 | ₩27,776 | ₩28,177 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,243 | ₩28,951 | ₩27,776 | ₩27,976 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,031 | ₩30,700 | ₩28,444 | ₩28,444 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,365 | ₩29,365 | ₩29,312 | ₩29,365 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,871 | ₩29,218 | ₩28,871 | ₩29,218 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,205 | ₩29,378 | ₩29,045 | ₩29,378 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,193 | ₩30,233 | ₩28,924 | ₩29,919 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,767 | ₩31,263 | ₩29,812 | ₩29,812 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,752 | ₩31,536 | ₩29,752 | ₩31,536 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,821 | ₩31,217 | ₩29,859 | ₩29,859 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,779 | ₩31,088 | ₩29,779 | ₩31,088 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,140 | ₩30,286 | ₩29,712 | ₩30,286 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,046 | ₩30,647 | ₩29,846 | ₩30,647 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,447 | ₩30,447 | ₩29,812 | ₩29,926 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,206 | ₩30,206 | ₩29,863 | ₩30,046 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩29,939 | ₩30,046 | ₩29,939 | ₩30,046 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,407 | ₩30,720 | ₩29,819 | ₩29,819 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩31,008 | ₩31,014 | ₩30,313 | ₩30,774 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,061 | ₩31,515 | ₩30,714 | ₩31,515 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩30,901 | ₩31,248 | ₩30,740 | ₩31,248 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,420 | ₩31,715 | ₩30,420 | ₩31,715 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,301 | ₩31,341 | ₩29,899 | ₩30,393 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,315 | ₩31,635 | ₩31,315 | ₩31,635 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,335 | ₩31,335 | ₩31,335 | ₩31,335 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,261 | ₩31,381 | ₩31,261 | ₩31,381 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,435 | ₩31,578 | ₩31,435 | ₩31,578 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,341 | ₩31,341 | ₩31,247 | ₩31,247 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,323 | ₩31,323 | ₩31,323 | ₩31,323 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,128 | ₩31,155 | ₩31,128 | ₩31,155 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,128 | ₩31,415 | ₩31,128 | ₩31,415 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,355 | ₩31,421 | ₩31,355 | ₩31,421 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,528 | ₩31,809 | ₩31,528 | ₩31,715 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,141 | ₩31,782 | ₩31,128 | ₩31,782 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,248 | ₩31,248 | ₩31,181 | ₩31,181 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,408 | ₩31,408 | ₩31,355 | ₩31,355 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,675 | ₩31,675 | ₩31,502 | ₩31,502 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,622 | ₩31,749 | ₩31,595 | ₩31,749 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,622 | ₩31,635 | ₩31,595 | ₩31,635 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,782 | ₩31,782 | ₩31,782 | ₩31,782 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,635 | ₩31,775 | ₩31,595 | ₩31,775 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,635 | ₩31,956 | ₩31,635 | ₩31,956 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,702 | ₩31,735 | ₩31,662 | ₩31,662 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,662 | ₩31,809 | ₩31,662 | ₩31,809 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,742 | ₩31,742 | ₩31,662 | ₩31,662 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,049 | ₩32,049 | ₩31,729 | ₩31,962 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,143 | ₩32,289 | ₩32,049 | ₩32,089 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,410 | ₩32,410 | ₩32,396 | ₩32,396 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,755 | ₩32,410 | ₩31,755 | ₩32,410 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,662 | ₩32,436 | ₩31,662 | ₩31,982 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,183 | ₩32,436 | ₩32,183 | ₩32,436 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,396 | ₩32,396 | ₩32,263 | ₩32,263 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,436 | ₩32,436 | ₩32,156 | ₩32,156 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,263 | ₩32,436 | ₩32,249 | ₩32,418 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,223 | ₩32,330 | ₩32,156 | ₩32,330 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,156 | ₩32,330 | ₩32,156 | ₩32,330 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,129 | ₩32,316 | ₩32,103 | ₩32,143 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,370 | ₩32,383 | ₩32,183 | ₩32,310 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,263 | ₩32,370 | ₩32,263 | ₩32,370 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,343 | ₩32,450 | ₩32,236 | ₩32,436 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,249 | ₩32,623 | ₩32,249 | ₩32,541 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,303 | ₩32,303 | ₩32,211 | ₩32,236 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,316 | ₩32,583 | ₩32,316 | ₩32,583 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,129 | ₩32,383 | ₩32,129 | ₩32,383 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,463 | ₩32,543 | ₩32,183 | ₩32,183 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,503 | ₩32,550 | ₩32,503 | ₩32,550 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,463 | ₩32,650 | ₩32,463 | ₩32,637 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,463 | ₩32,630 | ₩32,463 | ₩32,630 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,623 | ₩32,623 | ₩32,543 | ₩32,543 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,450 | ₩32,637 | ₩32,450 | ₩32,637 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,463 | ₩32,463 | ₩32,450 | ₩32,450 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,463 | ₩32,637 | ₩32,463 | ₩32,557 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,450 | ₩32,554 | ₩32,450 | ₩32,554 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,663 | ₩32,663 | ₩32,528 | ₩32,530 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,129 | ₩32,663 | ₩32,129 | ₩32,663 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,169 | ₩32,310 | ₩32,129 | ₩32,263 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,129 | ₩32,476 | ₩32,129 | ₩32,343 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,423 | ₩32,423 | ₩32,209 | ₩32,209 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,209 | ₩32,272 | ₩32,209 | ₩32,272 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,183 | ₩32,196 | ₩32,183 | ₩32,183 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,249 | ₩32,623 | ₩32,249 | ₩32,330 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,183 | ₩32,637 | ₩32,183 | ₩32,183 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,352 | ₩32,663 | ₩32,330 | ₩32,626 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,076 | ₩32,383 | ₩32,076 | ₩32,289 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,116 | ₩32,369 | ₩32,062 | ₩32,062 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,049 | ₩32,216 | ₩32,049 | ₩32,176 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,049 | ₩32,156 | ₩32,049 | ₩32,156 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,116 | ₩32,259 | ₩32,116 | ₩32,116 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,062 | ₩32,169 | ₩32,049 | ₩32,116 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,330 | ₩32,330 | ₩32,049 | ₩32,049 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,049 | ₩32,156 | ₩32,049 | ₩32,156 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,610 | ₩32,610 | ₩32,196 | ₩32,196 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,049 | ₩32,703 | ₩32,049 | ₩32,703 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,276 | ₩32,276 | ₩32,049 | ₩32,049 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,062 | ₩32,383 | ₩32,049 | ₩32,049 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,066 | ₩32,697 | ₩32,049 | ₩32,062 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩31,916 | ₩31,916 | ₩31,895 | ₩31,895 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,827 | ₩32,430 | ₩31,795 | ₩32,430 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,782 | ₩32,423 | ₩31,782 | ₩32,423 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,730 | ₩32,730 | ₩31,799 | ₩32,582 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,809 | ₩33,291 | ₩31,782 | ₩33,291 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,769 | ₩31,769 | ₩31,769 | ₩31,769 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,462 | ₩31,462 | ₩31,462 | ₩31,462 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩31,929 | ₩31,929 | ₩31,515 | ₩31,528 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,515 | ₩32,430 | ₩31,515 | ₩32,330 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,528 | ₩31,528 | ₩31,528 | ₩31,528 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,782 | ₩32,303 | ₩31,782 | ₩31,902 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,116 | ₩32,383 | ₩31,715 | ₩31,715 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,689 | ₩31,942 | ₩31,689 | ₩31,942 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,822 | ₩32,089 | ₩31,795 | ₩32,089 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,622 | ₩31,715 | ₩31,622 | ₩31,622 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,651 | ₩31,702 | ₩31,528 | ₩31,702 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,655 | ₩31,769 | ₩31,595 | ₩31,755 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,689 | ₩31,689 | ₩31,528 | ₩31,582 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,729 | ₩31,729 | ₩31,515 | ₩31,515 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,515 | ₩31,635 | ₩31,515 | ₩31,635 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,528 | ₩31,528 | ₩31,515 | ₩31,515 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,528 | ₩31,649 | ₩31,528 | ₩31,649 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,675 | ₩31,675 | ₩31,587 | ₩31,587 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,515 | ₩31,568 | ₩31,515 | ₩31,568 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,528 | ₩31,582 | ₩31,528 | ₩31,582 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,528 | ₩31,622 | ₩31,528 | ₩31,622 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,542 | ₩31,715 | ₩31,542 | ₩31,682 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,542 | ₩31,729 | ₩31,542 | ₩31,655 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,782 | ₩31,782 | ₩31,542 | ₩31,669 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,515 | ₩31,755 | ₩31,515 | ₩31,755 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,715 | ₩31,775 | ₩31,582 | ₩31,582 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,542 | ₩31,689 | ₩31,542 | ₩31,689 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,448 | ₩31,862 | ₩31,448 | ₩31,448 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,515 | ₩31,615 | ₩31,475 | ₩31,615 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,809 | ₩31,809 | ₩31,528 | ₩31,528 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,462 | ₩31,762 | ₩31,462 | ₩31,515 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,395 | ₩31,603 | ₩31,395 | ₩31,603 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,462 | ₩31,649 | ₩31,462 | ₩31,462 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,662 | ₩31,662 | ₩31,662 | ₩31,662 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,555 | ₩31,555 | ₩31,381 | ₩31,477 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,395 | ₩31,582 | ₩31,395 | ₩31,582 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,448 | ₩31,889 | ₩31,448 | ₩31,448 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,395 | ₩31,722 | ₩31,395 | ₩31,722 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,762 | ₩31,762 | ₩31,659 | ₩31,659 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,502 | ₩31,528 | ₩31,408 | ₩31,462 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩31,916 | ₩31,982 | ₩31,381 | ₩31,608 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,049 | ₩32,049 | ₩31,882 | ₩32,049 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,740 | ₩31,849 | ₩31,582 | ₩31,849 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,755 | ₩31,755 | ₩31,448 | ₩31,448 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,782 | ₩31,782 | ₩31,588 | ₩31,588 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,715 | ₩31,782 | ₩31,588 | ₩31,588 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,448 | ₩31,715 | ₩31,448 | ₩31,715 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,381 | ₩31,769 | ₩31,381 | ₩31,381 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,048 | ₩31,048 | ₩31,048 | ₩31,048 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,160 | ₩31,160 | ₩31,160 | ₩31,160 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,328 | ₩31,328 | ₩31,160 | ₩31,160 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,288 | ₩31,415 | ₩31,235 | ₩31,235 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,462 | ₩31,513 | ₩31,248 | ₩31,248 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,515 | ₩31,595 | ₩31,349 | ₩31,349 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,488 | ₩31,488 | ₩31,298 | ₩31,381 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,395 | ₩31,488 | ₩31,194 | ₩31,194 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,381 | ₩31,381 | ₩31,381 | ₩31,381 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,742 | ₩31,849 | ₩31,312 | ₩31,849 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,368 | ₩31,368 | ₩31,154 | ₩31,341 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,381 | ₩31,542 | ₩30,927 | ₩31,008 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩30,927 | ₩31,782 | ₩30,927 | ₩31,381 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,114 | ₩31,769 | ₩30,847 | ₩30,914 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩30,927 | ₩30,927 | ₩30,847 | ₩30,847 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,861 | ₩30,861 | ₩30,794 | ₩30,794 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,807 | ₩30,807 | ₩30,754 | ₩30,754 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,847 | ₩30,847 | ₩30,797 | ₩30,797 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,781 | ₩30,781 | ₩30,714 | ₩30,714 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,721 | ₩30,781 | ₩30,714 | ₩30,781 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,714 | ₩30,714 | ₩30,714 | ₩30,714 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,647 | ₩31,248 | ₩30,607 | ₩30,714 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,754 | ₩30,754 | ₩30,674 | ₩30,674 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩30,914 | ₩31,168 | ₩30,914 | ₩31,168 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,048 | ₩31,059 | ₩31,015 | ₩31,059 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,727 | ₩31,234 | ₩30,727 | ₩31,234 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,807 | ₩30,889 | ₩30,580 | ₩30,580 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩30,981 | ₩31,248 | ₩30,714 | ₩30,714 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,781 | ₩30,967 | ₩30,781 | ₩30,967 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,235 | ₩31,261 | ₩30,914 | ₩31,261 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩30,967 | ₩30,967 | ₩30,914 | ₩30,914 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩30,914 | ₩30,994 | ₩30,781 | ₩30,973 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,781 | ₩30,814 | ₩30,714 | ₩30,714 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,594 | ₩30,807 | ₩30,580 | ₩30,714 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,447 | ₩30,674 | ₩30,420 | ₩30,594 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,580 | ₩30,599 | ₩30,396 | ₩30,599 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,687 | ₩30,687 | ₩30,674 | ₩30,687 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,647 | ₩30,647 | ₩30,443 | ₩30,607 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,487 | ₩30,620 | ₩30,487 | ₩30,487 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,727 | ₩30,727 | ₩30,353 | ₩30,367 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,847 | ₩30,847 | ₩30,767 | ₩30,767 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩30,955 | ₩31,034 | ₩30,813 | ₩30,813 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩31,008 | ₩31,008 | ₩30,794 | ₩30,881 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,834 | ₩30,874 | ₩30,770 | ₩30,847 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,714 | ₩30,807 | ₩30,594 | ₩30,781 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,634 | ₩30,821 | ₩30,634 | ₩30,714 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,527 | ₩30,620 | ₩30,527 | ₩30,620 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,661 | ₩30,714 | ₩30,574 | ₩30,574 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,861 | ₩30,861 | ₩30,420 | ₩30,420 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,678 | ₩30,861 | ₩30,607 | ₩30,607 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,647 | ₩30,781 | ₩30,580 | ₩30,634 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,674 | ₩30,674 | ₩30,674 | ₩30,674 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,714 | ₩30,714 | ₩30,674 | ₩30,674 | -0.13% | 331 |
|---|