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 | ₩28,388 | ₩29,972 | ₩27,660 | ₩27,700 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,794 | ₩28,434 | ₩27,794 | ₩28,434 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,673 | ₩28,248 | ₩27,673 | ₩27,840 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,185 | ₩30,185 | ₩28,575 | ₩28,575 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,767 | ₩27,767 | ₩27,767 | ₩27,767 | 0.00% | 812 |
| 2026.10.02 | ₩28,916 | ₩30,065 | ₩28,796 | ₩29,030 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,395 | ₩29,384 | ₩28,395 | ₩29,384 | +3.48% | 1천 |
| 2026.09.30 | ₩28,141 | ₩28,863 | ₩28,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,248 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,061 | ₩29,918 | ₩28,061 | ₩28,475 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,061 | ₩28,983 | ₩27,794 | ₩28,194 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,261 | ₩28,969 | ₩27,794 | ₩27,994 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,050 | ₩30,720 | ₩28,462 | ₩28,462 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,384 | ₩29,384 | ₩29,330 | ₩29,384 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,889 | ₩29,237 | ₩28,889 | ₩29,237 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,223 | ₩29,397 | ₩29,063 | ₩29,397 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,212 | ₩30,252 | ₩28,943 | ₩29,938 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,787 | ₩31,283 | ₩29,831 | ₩29,831 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,771 | ₩31,556 | ₩29,771 | ₩31,556 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,840 | ₩31,237 | ₩29,878 | ₩29,878 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,798 | ₩31,107 | ₩29,798 | ₩31,107 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,159 | ₩30,306 | ₩29,731 | ₩30,306 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,065 | ₩30,666 | ₩29,865 | ₩30,666 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,466 | ₩30,466 | ₩29,831 | ₩29,945 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,226 | ₩30,226 | ₩29,882 | ₩30,065 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩29,958 | ₩30,065 | ₩29,958 | ₩30,065 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,426 | ₩30,740 | ₩29,838 | ₩29,838 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩31,027 | ₩31,034 | ₩30,332 | ₩30,793 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,081 | ₩31,535 | ₩30,733 | ₩31,535 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩30,920 | ₩31,268 | ₩30,760 | ₩31,268 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,107 | ₩31,107 | ₩31,107 | ₩31,107 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,439 | ₩31,735 | ₩30,439 | ₩31,735 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,321 | ₩31,361 | ₩29,918 | ₩30,413 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,335 | ₩31,655 | ₩31,335 | ₩31,655 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,281 | ₩31,401 | ₩31,281 | ₩31,401 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,455 | ₩31,598 | ₩31,455 | ₩31,598 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,361 | ₩31,361 | ₩31,267 | ₩31,267 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,148 | ₩31,174 | ₩31,148 | ₩31,174 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,148 | ₩31,435 | ₩31,148 | ₩31,435 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,375 | ₩31,441 | ₩31,375 | ₩31,441 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,548 | ₩31,829 | ₩31,548 | ₩31,735 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,161 | ₩31,802 | ₩31,148 | ₩31,802 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,268 | ₩31,268 | ₩31,201 | ₩31,201 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,375 | ₩31,375 | ₩31,375 | ₩31,375 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,375 | ₩31,375 | ₩31,375 | ₩31,375 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,428 | ₩31,428 | ₩31,375 | ₩31,375 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,695 | ₩31,695 | ₩31,522 | ₩31,522 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,642 | ₩31,769 | ₩31,615 | ₩31,769 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,642 | ₩31,655 | ₩31,615 | ₩31,655 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,655 | ₩31,796 | ₩31,615 | ₩31,796 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,655 | ₩31,976 | ₩31,655 | ₩31,976 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,722 | ₩31,756 | ₩31,682 | ₩31,682 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,682 | ₩31,829 | ₩31,682 | ₩31,829 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,762 | ₩31,762 | ₩31,682 | ₩31,682 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,070 | ₩32,070 | ₩31,749 | ₩31,983 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,163 | ₩32,310 | ₩32,070 | ₩32,110 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,430 | ₩32,430 | ₩32,417 | ₩32,417 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,776 | ₩32,430 | ₩31,776 | ₩32,430 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,682 | ₩32,457 | ₩31,682 | ₩32,003 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,203 | ₩32,457 | ₩32,203 | ₩32,457 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,417 | ₩32,417 | ₩32,283 | ₩32,283 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,457 | ₩32,457 | ₩32,176 | ₩32,176 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,283 | ₩32,457 | ₩32,270 | ₩32,438 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,243 | ₩32,350 | ₩32,176 | ₩32,350 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,176 | ₩32,350 | ₩32,176 | ₩32,350 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,150 | ₩32,337 | ₩32,123 | ₩32,163 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,390 | ₩32,404 | ₩32,203 | ₩32,330 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,283 | ₩32,390 | ₩32,283 | ₩32,390 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,363 | ₩32,470 | ₩32,257 | ₩32,457 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,417 | ₩32,417 | ₩32,417 | ₩32,417 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,270 | ₩32,644 | ₩32,270 | ₩32,561 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,323 | ₩32,323 | ₩32,232 | ₩32,257 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,337 | ₩32,604 | ₩32,337 | ₩32,604 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,150 | ₩32,404 | ₩32,150 | ₩32,404 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,484 | ₩32,564 | ₩32,203 | ₩32,203 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,524 | ₩32,571 | ₩32,524 | ₩32,571 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,484 | ₩32,671 | ₩32,484 | ₩32,657 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,484 | ₩32,651 | ₩32,484 | ₩32,651 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,644 | ₩32,644 | ₩32,564 | ₩32,564 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,470 | ₩32,657 | ₩32,470 | ₩32,657 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,484 | ₩32,484 | ₩32,470 | ₩32,470 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,484 | ₩32,657 | ₩32,484 | ₩32,577 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,470 | ₩32,574 | ₩32,470 | ₩32,574 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,684 | ₩32,684 | ₩32,549 | ₩32,551 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,150 | ₩32,684 | ₩32,150 | ₩32,684 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,190 | ₩32,330 | ₩32,150 | ₩32,283 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,150 | ₩32,497 | ₩32,150 | ₩32,363 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,444 | ₩32,444 | ₩32,230 | ₩32,230 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,230 | ₩32,292 | ₩32,230 | ₩32,292 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,203 | ₩32,217 | ₩32,203 | ₩32,203 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,270 | ₩32,644 | ₩32,270 | ₩32,350 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,203 | ₩32,657 | ₩32,203 | ₩32,203 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,373 | ₩32,684 | ₩32,350 | ₩32,647 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,096 | ₩32,404 | ₩32,096 | ₩32,310 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,136 | ₩32,390 | ₩32,083 | ₩32,083 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,070 | ₩32,237 | ₩32,070 | ₩32,196 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,070 | ₩32,176 | ₩32,070 | ₩32,176 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,136 | ₩32,279 | ₩32,136 | ₩32,136 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,083 | ₩32,190 | ₩32,070 | ₩32,136 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,350 | ₩32,350 | ₩32,070 | ₩32,070 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,070 | ₩32,176 | ₩32,070 | ₩32,176 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,631 | ₩32,631 | ₩32,217 | ₩32,217 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,070 | ₩32,724 | ₩32,070 | ₩32,724 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,297 | ₩32,297 | ₩32,070 | ₩32,070 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,083 | ₩32,404 | ₩32,070 | ₩32,070 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,086 | ₩32,718 | ₩32,070 | ₩32,083 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩31,936 | ₩31,936 | ₩31,915 | ₩31,915 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,847 | ₩32,450 | ₩31,816 | ₩32,450 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,802 | ₩32,444 | ₩31,802 | ₩32,444 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,751 | ₩32,751 | ₩31,819 | ₩32,602 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,829 | ₩33,312 | ₩31,802 | ₩33,312 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩31,949 | ₩31,949 | ₩31,535 | ₩31,548 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,535 | ₩32,450 | ₩31,535 | ₩32,350 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,548 | ₩31,548 | ₩31,548 | ₩31,548 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,802 | ₩32,323 | ₩31,802 | ₩31,923 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,136 | ₩32,404 | ₩31,735 | ₩31,735 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,709 | ₩31,963 | ₩31,709 | ₩31,963 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,842 | ₩32,110 | ₩31,816 | ₩32,110 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,642 | ₩31,735 | ₩31,642 | ₩31,642 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,671 | ₩31,722 | ₩31,548 | ₩31,722 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,675 | ₩31,789 | ₩31,615 | ₩31,776 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,709 | ₩31,709 | ₩31,548 | ₩31,602 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,749 | ₩31,749 | ₩31,535 | ₩31,535 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,535 | ₩31,655 | ₩31,535 | ₩31,655 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,548 | ₩31,548 | ₩31,535 | ₩31,535 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,548 | ₩31,669 | ₩31,548 | ₩31,669 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,607 | ₩31,607 | ₩31,607 | ₩31,607 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,607 | ₩31,607 | ₩31,607 | ₩31,607 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,695 | ₩31,695 | ₩31,607 | ₩31,607 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,535 | ₩31,588 | ₩31,535 | ₩31,588 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,548 | ₩31,602 | ₩31,548 | ₩31,602 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,548 | ₩31,642 | ₩31,548 | ₩31,642 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,562 | ₩31,735 | ₩31,562 | ₩31,702 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,562 | ₩31,749 | ₩31,562 | ₩31,675 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,802 | ₩31,802 | ₩31,562 | ₩31,689 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,535 | ₩31,776 | ₩31,535 | ₩31,776 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,735 | ₩31,796 | ₩31,602 | ₩31,602 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,562 | ₩31,709 | ₩31,562 | ₩31,709 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,468 | ₩31,882 | ₩31,468 | ₩31,468 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,535 | ₩31,635 | ₩31,495 | ₩31,635 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,829 | ₩31,829 | ₩31,548 | ₩31,548 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,482 | ₩31,782 | ₩31,482 | ₩31,535 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,415 | ₩31,623 | ₩31,415 | ₩31,623 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,482 | ₩31,669 | ₩31,482 | ₩31,482 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,575 | ₩31,575 | ₩31,401 | ₩31,497 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,415 | ₩31,602 | ₩31,415 | ₩31,602 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,468 | ₩31,909 | ₩31,468 | ₩31,468 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,415 | ₩31,742 | ₩31,415 | ₩31,742 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,782 | ₩31,782 | ₩31,679 | ₩31,679 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,522 | ₩31,548 | ₩31,428 | ₩31,482 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩31,936 | ₩32,003 | ₩31,401 | ₩31,629 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,070 | ₩32,070 | ₩31,902 | ₩32,070 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,761 | ₩31,869 | ₩31,602 | ₩31,869 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,615 | ₩31,615 | ₩31,615 | ₩31,615 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,776 | ₩31,776 | ₩31,468 | ₩31,468 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,802 | ₩31,802 | ₩31,609 | ₩31,609 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,735 | ₩31,802 | ₩31,609 | ₩31,609 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,468 | ₩31,735 | ₩31,468 | ₩31,735 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,401 | ₩31,789 | ₩31,401 | ₩31,401 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,067 | ₩31,067 | ₩31,067 | ₩31,067 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,348 | ₩31,348 | ₩31,180 | ₩31,180 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,335 | ₩31,335 | ₩31,335 | ₩31,335 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,308 | ₩31,435 | ₩31,254 | ₩31,254 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,482 | ₩31,533 | ₩31,268 | ₩31,268 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,535 | ₩31,615 | ₩31,369 | ₩31,369 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,508 | ₩31,508 | ₩31,318 | ₩31,401 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,415 | ₩31,508 | ₩31,214 | ₩31,214 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,762 | ₩31,869 | ₩31,332 | ₩31,869 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,388 | ₩31,388 | ₩31,174 | ₩31,361 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,401 | ₩31,562 | ₩30,947 | ₩31,027 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩30,947 | ₩31,802 | ₩30,947 | ₩31,401 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,134 | ₩31,789 | ₩30,867 | ₩30,934 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩30,947 | ₩30,947 | ₩30,867 | ₩30,867 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,880 | ₩30,880 | ₩30,813 | ₩30,813 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,827 | ₩30,827 | ₩30,773 | ₩30,773 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,867 | ₩30,867 | ₩30,816 | ₩30,816 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,800 | ₩30,800 | ₩30,733 | ₩30,733 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,741 | ₩30,800 | ₩30,733 | ₩30,800 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,733 | ₩30,733 | ₩30,733 | ₩30,733 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,666 | ₩31,268 | ₩30,626 | ₩30,733 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,773 | ₩30,773 | ₩30,693 | ₩30,693 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩30,934 | ₩31,188 | ₩30,934 | ₩31,188 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,067 | ₩31,078 | ₩31,035 | ₩31,078 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,747 | ₩31,254 | ₩30,747 | ₩31,254 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,827 | ₩30,909 | ₩30,600 | ₩30,600 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩31,001 | ₩31,268 | ₩30,733 | ₩30,733 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,800 | ₩30,987 | ₩30,800 | ₩30,987 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,281 | ₩31,281 | ₩31,281 | ₩31,281 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,254 | ₩31,281 | ₩30,934 | ₩31,281 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩30,987 | ₩30,987 | ₩30,934 | ₩30,934 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩30,934 | ₩31,014 | ₩30,800 | ₩30,992 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,800 | ₩30,834 | ₩30,733 | ₩30,733 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,613 | ₩30,827 | ₩30,600 | ₩30,733 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,466 | ₩30,693 | ₩30,439 | ₩30,613 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,600 | ₩30,618 | ₩30,415 | ₩30,618 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,707 | ₩30,707 | ₩30,693 | ₩30,707 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,666 | ₩30,666 | ₩30,462 | ₩30,626 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,506 | ₩30,640 | ₩30,506 | ₩30,506 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,747 | ₩30,747 | ₩30,373 | ₩30,386 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,867 | ₩30,867 | ₩30,787 | ₩30,787 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩30,974 | ₩31,054 | ₩30,832 | ₩30,832 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩31,027 | ₩31,027 | ₩30,813 | ₩30,901 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,854 | ₩30,894 | ₩30,789 | ₩30,867 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,733 | ₩30,827 | ₩30,613 | ₩30,800 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,653 | ₩30,840 | ₩30,653 | ₩30,733 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,546 | ₩30,640 | ₩30,546 | ₩30,640 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,680 | ₩30,733 | ₩30,593 | ₩30,593 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,880 | ₩30,880 | ₩30,439 | ₩30,439 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,697 | ₩30,880 | ₩30,626 | ₩30,626 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,666 | ₩30,800 | ₩30,600 | ₩30,653 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,693 | ₩30,693 | ₩30,693 | ₩30,693 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,733 | ₩30,733 | ₩30,693 | ₩30,693 | -0.13% | 331 |
|---|