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 | ₩28,356 | ₩29,938 | ₩27,629 | ₩27,669 | -2.42% | 4.5천 |
| 2026.10.08 | ₩27,762 | ₩28,402 | ₩27,762 | ₩28,402 | +2.30% | 1.2천 |
| 2026.10.07 | ₩27,642 | ₩28,216 | ₩27,642 | ₩27,809 | +0.60% | 3.3천 |
| 2026.10.06 | ₩30,151 | ₩30,151 | ₩28,543 | ₩28,543 | -5.33% | 2.3천 |
| 2026.10.05 | ₩27,735 | ₩27,735 | ₩27,735 | ₩27,735 | 0.00% | 812 |
| 2026.10.02 | ₩28,883 | ₩30,031 | ₩28,763 | ₩28,997 | +0.39% | 1.2천 |
| 2026.10.01 | ₩28,363 | ₩29,350 | ₩28,363 | ₩29,350 | +3.48% | 1천 |
| 2026.09.30 | ₩28,109 | ₩28,830 | ₩28,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,216 |
| +0.38% |
| 1.3천 |
| 2026.09.29 | ₩28,029 | ₩29,884 | ₩28,029 | ₩28,443 | +1.48% | 7.3천 |
|---|
| 2026.09.28 | ₩28,029 | ₩28,950 | ₩27,762 | ₩28,163 | +0.48% | 3.2천 |
|---|
| 2026.09.25 | ₩28,229 | ₩28,937 | ₩27,762 | ₩27,962 | -0.95% | 5천 |
|---|
| 2026.09.24 | ₩29,017 | ₩30,685 | ₩28,430 | ₩28,430 | -2.02% | 4.3천 |
|---|
| 2026.09.23 | ₩29,350 | ₩29,350 | ₩29,297 | ₩29,350 | 0.00% | 1.4천 |
|---|
| 2026.09.22 | ₩28,857 | ₩29,204 | ₩28,857 | ₩29,204 | +1.20% | 1.3천 |
|---|
| 2026.09.21 | ₩29,190 | ₩29,364 | ₩29,030 | ₩29,364 | +0.59% | 2.7천 |
|---|
| 2026.09.18 | ₩30,178 | ₩30,218 | ₩28,910 | ₩29,904 | -0.91% | 5.6천 |
|---|
| 2026.09.17 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 202 |
|---|
| 2026.09.16 | ₩30,752 | ₩31,248 | ₩29,798 | ₩29,798 | -3.10% | 1.6천 |
|---|
| 2026.09.15 | ₩29,738 | ₩31,521 | ₩29,738 | ₩31,521 | +6.00% | 1.1천 |
|---|
| 2026.09.14 | ₩30,805 | ₩31,202 | ₩29,844 | ₩29,844 | -3.12% | 1.7천 |
|---|
| 2026.09.11 | ₩29,764 | ₩31,072 | ₩29,764 | ₩31,072 | +4.39% | 5.9천 |
|---|
| 2026.09.10 | ₩30,125 | ₩30,271 | ₩29,698 | ₩30,271 | +0.49% | 1.3천 |
|---|
| 2026.09.09 | ₩30,031 | ₩30,632 | ₩29,831 | ₩30,632 | +2.00% | 1.3천 |
|---|
| 2026.09.08 | ₩30,432 | ₩30,432 | ₩29,798 | ₩29,911 | -1.71% | 1.7천 |
|---|
| 2026.09.04 | ₩30,191 | ₩30,191 | ₩29,848 | ₩30,031 | -0.53% | 765 |
|---|
| 2026.09.03 | ₩29,924 | ₩30,031 | ₩29,924 | ₩30,031 | +0.36% | 212 |
|---|
| 2026.09.02 | ₩30,392 | ₩30,705 | ₩29,804 | ₩29,804 | -1.93% | 1만 |
|---|
| 2026.09.01 | ₩30,992 | ₩30,999 | ₩30,298 | ₩30,759 | -0.75% | 2.2천 |
|---|
| 2026.08.31 | ₩31,046 | ₩31,499 | ₩30,699 | ₩31,499 | +1.46% | 1.7천 |
|---|
| 2026.08.28 | ₩30,885 | ₩31,232 | ₩30,725 | ₩31,232 | +1.12% | 1.7천 |
|---|
| 2026.08.27 | ₩31,072 | ₩31,072 | ₩31,072 | ₩31,072 | 0.00% | 210 |
|---|
| 2026.08.26 | ₩30,405 | ₩31,700 | ₩30,405 | ₩31,700 | +4.26% | 2.7천 |
|---|
| 2026.08.25 | ₩31,286 | ₩31,326 | ₩29,884 | ₩30,378 | -2.90% | 1.1만 |
|---|
| 2026.08.24 | ₩31,299 | ₩31,620 | ₩31,299 | ₩31,620 | +1.02% | 1.4천 |
|---|
| 2026.08.21 | ₩31,319 | ₩31,319 | ₩31,319 | ₩31,319 | 0.00% | 389 |
|---|
| 2026.08.20 | ₩31,246 | ₩31,366 | ₩31,246 | ₩31,366 | +0.38% | 301 |
|---|
| 2026.08.19 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩31,419 | ₩31,562 | ₩31,419 | ₩31,562 | +0.45% | 2.1천 |
|---|
| 2026.08.17 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 884 |
|---|
| 2026.08.14 | ₩31,326 | ₩31,326 | ₩31,231 | ₩31,231 | -0.30% | 271 |
|---|
| 2026.08.13 | ₩31,308 | ₩31,308 | ₩31,308 | ₩31,308 | 0.00% | 344 |
|---|
| 2026.08.12 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 133 |
|---|
| 2026.08.11 | ₩31,139 | ₩31,139 | ₩31,139 | ₩31,139 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩31,113 | ₩31,139 | ₩31,113 | ₩31,139 | +0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩31,112 | ₩31,399 | ₩31,112 | ₩31,399 | +0.92% | 2.7천 |
|---|
| 2026.08.06 | ₩31,339 | ₩31,406 | ₩31,339 | ₩31,406 | +0.21% | 634 |
|---|
| 2026.08.05 | ₩31,513 | ₩31,793 | ₩31,513 | ₩31,700 | +0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩31,126 | ₩31,766 | ₩31,112 | ₩31,766 | +2.06% | 2.1천 |
|---|
| 2026.08.03 | ₩31,232 | ₩31,232 | ₩31,166 | ₩31,166 | -0.21% | 1.2천 |
|---|
| 2026.07.31 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩31,393 | ₩31,393 | ₩31,339 | ₩31,339 | -0.17% | 540 |
|---|
| 2026.07.28 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩31,660 | ₩31,660 | ₩31,486 | ₩31,486 | -0.55% | 1.2만 |
|---|
| 2026.07.23 | ₩31,606 | ₩31,733 | ₩31,579 | ₩31,733 | +0.40% | 4.3천 |
|---|
| 2026.07.22 | ₩31,606 | ₩31,620 | ₩31,579 | ₩31,620 | +0.04% | 2.2천 |
|---|
| 2026.07.21 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 667 |
|---|
| 2026.07.20 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 193 |
|---|
| 2026.07.17 | ₩31,620 | ₩31,760 | ₩31,579 | ₩31,760 | +0.44% | 8.8천 |
|---|
| 2026.07.16 | ₩31,620 | ₩31,940 | ₩31,620 | ₩31,940 | +1.01% | 1.3천 |
|---|
| 2026.07.15 | ₩31,686 | ₩31,720 | ₩31,646 | ₩31,646 | -0.13% | 1.7천 |
|---|
| 2026.07.14 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩31,646 | ₩31,793 | ₩31,646 | ₩31,793 | +0.46% | 1.1천 |
|---|
| 2026.07.10 | ₩31,726 | ₩31,726 | ₩31,646 | ₩31,646 | -0.25% | 2.1천 |
|---|
| 2026.07.09 | ₩32,033 | ₩32,033 | ₩31,713 | ₩31,947 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩32,127 | ₩32,274 | ₩32,033 | ₩32,073 | -0.17% | 5.6천 |
|---|
| 2026.07.07 | ₩32,394 | ₩32,394 | ₩32,380 | ₩32,380 | -0.04% | 316 |
|---|
| 2026.07.06 | ₩31,740 | ₩32,394 | ₩31,740 | ₩32,394 | +2.06% | 623 |
|---|
| 2026.07.02 | ₩31,646 | ₩32,420 | ₩31,646 | ₩31,967 | +1.01% | 1.2천 |
|---|
| 2026.07.01 | ₩32,167 | ₩32,420 | ₩32,167 | ₩32,420 | +0.79% | 835 |
|---|
| 2026.06.30 | ₩32,380 | ₩32,380 | ₩32,247 | ₩32,247 | -0.41% | 219 |
|---|
| 2026.06.29 | ₩32,420 | ₩32,420 | ₩32,140 | ₩32,140 | -0.86% | 2.1천 |
|---|
| 2026.06.26 | ₩32,247 | ₩32,420 | ₩32,233 | ₩32,402 | +0.48% | 4.3천 |
|---|
| 2026.06.25 | ₩32,207 | ₩32,314 | ₩32,140 | ₩32,314 | +0.33% | 773 |
|---|
| 2026.06.24 | ₩32,140 | ₩32,314 | ₩32,140 | ₩32,314 | +0.54% | 923 |
|---|
| 2026.06.23 | ₩32,113 | ₩32,300 | ₩32,087 | ₩32,127 | +0.04% | 6.7천 |
|---|
| 2026.06.22 | ₩32,354 | ₩32,367 | ₩32,167 | ₩32,294 | -0.19% | 1.4천 |
|---|
| 2026.06.18 | ₩32,247 | ₩32,354 | ₩32,247 | ₩32,354 | +0.33% | 455 |
|---|
| 2026.06.17 | ₩32,327 | ₩32,434 | ₩32,220 | ₩32,420 | +0.29% | 1.8천 |
|---|
| 2026.06.16 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 110 |
|---|
| 2026.06.15 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 115 |
|---|
| 2026.06.12 | ₩32,233 | ₩32,607 | ₩32,233 | ₩32,524 | +0.90% | 576 |
|---|
| 2026.06.11 | ₩32,287 | ₩32,287 | ₩32,195 | ₩32,220 | -0.21% | 616 |
|---|
| 2026.06.10 | ₩32,300 | ₩32,567 | ₩32,300 | ₩32,567 | +0.83% | 406 |
|---|
| 2026.06.09 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 215 |
|---|
| 2026.06.08 | ₩32,113 | ₩32,367 | ₩32,113 | ₩32,367 | +0.79% | 657 |
|---|
| 2026.06.05 | ₩32,447 | ₩32,527 | ₩32,167 | ₩32,167 | -0.86% | 1.7천 |
|---|
| 2026.06.04 | ₩32,487 | ₩32,534 | ₩32,487 | ₩32,534 | +0.14% | 2천 |
|---|
| 2026.06.03 | ₩32,447 | ₩32,634 | ₩32,447 | ₩32,621 | +0.53% | 544 |
|---|
| 2026.06.02 | ₩32,447 | ₩32,614 | ₩32,447 | ₩32,614 | +0.51% | 2.5천 |
|---|
| 2026.06.01 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 289 |
|---|
| 2026.05.29 | ₩32,607 | ₩32,607 | ₩32,527 | ₩32,527 | -0.25% | 826 |
|---|
| 2026.05.28 | ₩32,434 | ₩32,621 | ₩32,434 | ₩32,620 | +0.58% | 1.7천 |
|---|
| 2026.05.27 | ₩32,447 | ₩32,447 | ₩32,434 | ₩32,434 | -0.04% | 1천 |
|---|
| 2026.05.26 | ₩32,447 | ₩32,621 | ₩32,447 | ₩32,540 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩32,434 | ₩32,538 | ₩32,434 | ₩32,538 | +0.32% | 911 |
|---|
| 2026.05.21 | ₩32,647 | ₩32,647 | ₩32,512 | ₩32,514 | -0.41% | 1.1천 |
|---|
| 2026.05.20 | ₩32,113 | ₩32,647 | ₩32,113 | ₩32,647 | +1.66% | 9.4천 |
|---|
| 2026.05.19 | ₩32,153 | ₩32,294 | ₩32,113 | ₩32,247 | +0.29% | 2.1천 |
|---|
| 2026.05.18 | ₩32,113 | ₩32,460 | ₩32,113 | ₩32,327 | +0.67% | 3.8천 |
|---|
| 2026.05.15 | ₩32,407 | ₩32,407 | ₩32,193 | ₩32,193 | -0.66% | 420 |
|---|
| 2026.05.14 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 208 |
|---|
| 2026.05.13 | ₩32,193 | ₩32,256 | ₩32,193 | ₩32,256 | +0.19% | 316 |
|---|
| 2026.05.12 | ₩32,167 | ₩32,180 | ₩32,167 | ₩32,167 | +0.00% | 834 |
|---|
| 2026.05.11 | ₩32,233 | ₩32,607 | ₩32,233 | ₩32,314 | +0.25% | 500 |
|---|
| 2026.05.08 | ₩32,167 | ₩32,621 | ₩32,167 | ₩32,167 | 0.00% | 1.5천 |
|---|
| 2026.05.07 | ₩32,367 | ₩32,367 | ₩32,367 | ₩32,367 | 0.00% | 134 |
|---|
| 2026.05.06 | ₩32,336 | ₩32,647 | ₩32,314 | ₩32,610 | +0.85% | 1.4만 |
|---|
| 2026.05.05 | ₩32,060 | ₩32,367 | ₩32,060 | ₩32,274 | +0.67% | 1.1천 |
|---|
| 2026.05.04 | ₩32,100 | ₩32,353 | ₩32,047 | ₩32,047 | -0.17% | 1.4천 |
|---|
| 2026.05.01 | ₩32,033 | ₩32,200 | ₩32,033 | ₩32,160 | +0.40% | 2천 |
|---|
| 2026.04.30 | ₩32,033 | ₩32,140 | ₩32,033 | ₩32,140 | +0.33% | 1.7천 |
|---|
| 2026.04.29 | ₩32,100 | ₩32,243 | ₩32,100 | ₩32,100 | 0.00% | 2천 |
|---|
| 2026.04.28 | ₩32,047 | ₩32,153 | ₩32,033 | ₩32,100 | +0.17% | 6.7천 |
|---|
| 2026.04.27 | ₩32,314 | ₩32,314 | ₩32,033 | ₩32,033 | -0.87% | 930 |
|---|
| 2026.04.24 | ₩32,033 | ₩32,140 | ₩32,033 | ₩32,140 | +0.33% | 356 |
|---|
| 2026.04.23 | ₩32,594 | ₩32,594 | ₩32,180 | ₩32,180 | -1.27% | 394 |
|---|
| 2026.04.22 | ₩32,033 | ₩32,687 | ₩32,033 | ₩32,687 | +2.04% | 272 |
|---|
| 2026.04.21 | ₩32,260 | ₩32,260 | ₩32,033 | ₩32,033 | -0.70% | 1.5천 |
|---|
| 2026.04.20 | ₩32,047 | ₩32,367 | ₩32,033 | ₩32,033 | -0.04% | 1.8천 |
|---|
| 2026.04.17 | ₩32,050 | ₩32,681 | ₩32,033 | ₩32,047 | -0.01% | 5.9천 |
|---|
| 2026.04.16 | ₩31,900 | ₩31,900 | ₩31,879 | ₩31,879 | -0.06% | 496 |
|---|
| 2026.04.15 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩31,811 | ₩32,414 | ₩31,780 | ₩32,414 | +1.89% | 2천 |
|---|
| 2026.04.13 | ₩31,766 | ₩32,407 | ₩31,766 | ₩32,407 | +2.02% | 2.1천 |
|---|
| 2026.04.10 | ₩32,714 | ₩32,714 | ₩31,783 | ₩32,566 | -0.45% | 1.3천 |
|---|
| 2026.04.09 | ₩31,793 | ₩33,274 | ₩31,766 | ₩33,274 | +4.66% | 2.8천 |
|---|
| 2026.04.08 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩31,446 | ₩31,446 | ₩31,446 | ₩31,446 | 0.00% | 875 |
|---|
| 2026.04.06 | ₩31,433 | ₩31,433 | ₩31,433 | ₩31,433 | 0.00% | 105 |
|---|
| 2026.04.02 | ₩31,913 | ₩31,913 | ₩31,499 | ₩31,513 | -1.25% | 1.2천 |
|---|
| 2026.04.01 | ₩31,499 | ₩32,414 | ₩31,499 | ₩32,314 | +2.58% | 5천 |
|---|
| 2026.03.31 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 821 |
|---|
| 2026.03.30 | ₩31,766 | ₩32,287 | ₩31,766 | ₩31,886 | +0.38% | 2.4천 |
|---|
| 2026.03.27 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 146 |
|---|
| 2026.03.26 | ₩32,100 | ₩32,367 | ₩31,700 | ₩31,700 | -1.25% | 2.3천 |
|---|
| 2026.03.25 | ₩32,367 | ₩32,367 | ₩32,367 | ₩32,367 | 0.00% | 492 |
|---|
| 2026.03.24 | ₩31,673 | ₩31,927 | ₩31,673 | ₩31,927 | +0.80% | 761 |
|---|
| 2026.03.23 | ₩31,806 | ₩32,073 | ₩31,780 | ₩32,073 | +0.84% | 643 |
|---|
| 2026.03.20 | ₩31,606 | ₩31,700 | ₩31,606 | ₩31,606 | 0.00% | 1.2천 |
|---|
| 2026.03.19 | ₩31,686 | ₩31,686 | ₩31,686 | ₩31,686 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,636 | ₩31,686 | ₩31,513 | ₩31,686 | +0.16% | 2.5천 |
|---|
| 2026.03.17 | ₩31,640 | ₩31,753 | ₩31,579 | ₩31,740 | +0.32% | 7.6천 |
|---|
| 2026.03.16 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩31,673 | ₩31,673 | ₩31,513 | ₩31,566 | -0.34% | 1천 |
|---|
| 2026.03.12 | ₩31,499 | ₩31,499 | ₩31,499 | ₩31,499 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩31,713 | ₩31,713 | ₩31,499 | ₩31,499 | -0.67% | 3.1천 |
|---|
| 2026.03.10 | ₩31,499 | ₩31,620 | ₩31,499 | ₩31,620 | +0.38% | 2 |
|---|
| 2026.03.09 | ₩31,513 | ₩31,513 | ₩31,499 | ₩31,499 | -0.04% | 2 |
|---|
| 2026.03.06 | ₩31,513 | ₩31,633 | ₩31,513 | ₩31,633 | +0.38% | 2 |
|---|
| 2026.03.05 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 2 |
|---|
| 2026.03.04 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩31,660 | ₩31,660 | ₩31,571 | ₩31,571 | -0.28% | 2 |
|---|
| 2026.02.27 | ₩31,499 | ₩31,553 | ₩31,499 | ₩31,553 | +0.17% | 2 |
|---|
| 2026.02.26 | ₩31,513 | ₩31,566 | ₩31,513 | ₩31,566 | +0.17% | 2 |
|---|
| 2026.02.25 | ₩31,513 | ₩31,606 | ₩31,513 | ₩31,606 | +0.30% | 2 |
|---|
| 2026.02.24 | ₩31,526 | ₩31,700 | ₩31,526 | ₩31,666 | +0.44% | 2 |
|---|
| 2026.02.23 | ₩31,526 | ₩31,713 | ₩31,526 | ₩31,640 | +0.36% | 2 |
|---|
| 2026.02.20 | ₩31,766 | ₩31,766 | ₩31,526 | ₩31,653 | -0.36% | 3.4천 |
|---|
| 2026.02.19 | ₩31,499 | ₩31,740 | ₩31,499 | ₩31,740 | +0.76% | 520 |
|---|
| 2026.02.18 | ₩31,700 | ₩31,760 | ₩31,566 | ₩31,566 | -0.42% | 1.9천 |
|---|
| 2026.02.17 | ₩31,526 | ₩31,673 | ₩31,526 | ₩31,673 | +0.47% | 553 |
|---|
| 2026.02.13 | ₩31,433 | ₩31,846 | ₩31,433 | ₩31,433 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩31,499 | ₩31,599 | ₩31,459 | ₩31,599 | +0.32% | 1.8천 |
|---|
| 2026.02.11 | ₩31,793 | ₩31,793 | ₩31,513 | ₩31,513 | -0.88% | 728 |
|---|
| 2026.02.10 | ₩31,446 | ₩31,746 | ₩31,446 | ₩31,499 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩31,379 | ₩31,587 | ₩31,379 | ₩31,587 | +0.66% | 2.1천 |
|---|
| 2026.02.06 | ₩31,446 | ₩31,633 | ₩31,446 | ₩31,446 | 0.00% | 1.1천 |
|---|
| 2026.02.05 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 226 |
|---|
| 2026.02.04 | ₩31,499 | ₩31,499 | ₩31,499 | ₩31,499 | 0.00% | 216 |
|---|
| 2026.02.03 | ₩31,539 | ₩31,539 | ₩31,366 | ₩31,462 | -0.25% | 7천 |
|---|
| 2026.02.02 | ₩31,379 | ₩31,566 | ₩31,379 | ₩31,566 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩31,433 | ₩31,873 | ₩31,433 | ₩31,433 | 0.00% | 1.7천 |
|---|
| 2026.01.29 | ₩31,379 | ₩31,706 | ₩31,379 | ₩31,706 | +1.04% | 554 |
|---|
| 2026.01.28 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩31,746 | ₩31,746 | ₩31,643 | ₩31,643 | -0.33% | 754 |
|---|
| 2026.01.26 | ₩31,486 | ₩31,513 | ₩31,393 | ₩31,446 | -0.13% | 4천 |
|---|
| 2026.01.23 | ₩31,900 | ₩31,967 | ₩31,366 | ₩31,593 | -0.96% | 9.3천 |
|---|
| 2026.01.22 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩32,033 | ₩32,033 | ₩31,866 | ₩32,033 | 0.00% | 2.9천 |
|---|
| 2026.01.20 | ₩31,725 | ₩31,833 | ₩31,566 | ₩31,833 | +0.34% | 2.3천 |
|---|
| 2026.01.16 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 266 |
|---|
| 2026.01.15 | ₩31,740 | ₩31,740 | ₩31,433 | ₩31,433 | -0.97% | 1.5천 |
|---|
| 2026.01.14 | ₩31,766 | ₩31,766 | ₩31,573 | ₩31,573 | -0.61% | 898 |
|---|
| 2026.01.13 | ₩31,700 | ₩31,766 | ₩31,573 | ₩31,573 | -0.40% | 1.3천 |
|---|
| 2026.01.12 | ₩31,433 | ₩31,700 | ₩31,433 | ₩31,700 | +0.85% | 803 |
|---|
| 2026.01.09 | ₩31,366 | ₩31,753 | ₩31,366 | ₩31,366 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 217 |
|---|
| 2026.01.07 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩31,313 | ₩31,313 | ₩31,144 | ₩31,144 | -0.54% | 347 |
|---|
| 2026.01.05 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 444 |
|---|
| 2026.01.02 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩31,272 | ₩31,399 | ₩31,219 | ₩31,219 | -0.17% | 8.6천 |
|---|
| 2025.12.30 | ₩31,446 | ₩31,498 | ₩31,232 | ₩31,232 | -0.68% | 6천 |
|---|
| 2025.12.29 | ₩31,499 | ₩31,579 | ₩31,334 | ₩31,334 | -0.53% | 3.3천 |
|---|
| 2025.12.26 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,473 | ₩31,473 | ₩31,282 | ₩31,366 | -0.34% | 1.1천 |
|---|
| 2025.12.22 | ₩31,179 | ₩31,179 | ₩31,179 | ₩31,179 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩31,379 | ₩31,473 | ₩31,179 | ₩31,179 | -0.64% | 1.5천 |
|---|
| 2025.12.18 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 210 |
|---|
| 2025.12.17 | ₩31,726 | ₩31,833 | ₩31,297 | ₩31,833 | +0.34% | 528 |
|---|
| 2025.12.16 | ₩31,353 | ₩31,353 | ₩31,139 | ₩31,326 | -0.09% | 941 |
|---|
| 2025.12.15 | ₩31,366 | ₩31,526 | ₩30,912 | ₩30,992 | -1.19% | 3.7천 |
|---|
| 2025.12.12 | ₩30,912 | ₩31,766 | ₩30,912 | ₩31,366 | +1.47% | 2.4천 |
|---|
| 2025.12.11 | ₩31,099 | ₩31,753 | ₩30,832 | ₩30,899 | -0.64% | 9.6천 |
|---|
| 2025.12.10 | ₩30,912 | ₩30,912 | ₩30,832 | ₩30,832 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩30,845 | ₩30,845 | ₩30,779 | ₩30,779 | -0.22% | 895 |
|---|
| 2025.12.08 | ₩30,792 | ₩30,792 | ₩30,739 | ₩30,739 | -0.17% | 3.6천 |
|---|
| 2025.12.05 | ₩30,832 | ₩30,832 | ₩30,782 | ₩30,782 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩30,765 | ₩30,765 | ₩30,699 | ₩30,699 | -0.22% | 1.3천 |
|---|
| 2025.12.03 | ₩30,706 | ₩30,765 | ₩30,699 | ₩30,765 | +0.19% | 1.3천 |
|---|
| 2025.12.02 | ₩30,699 | ₩30,699 | ₩30,699 | ₩30,699 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,632 | ₩31,232 | ₩30,592 | ₩30,699 | +0.22% | 3.6천 |
|---|
| 2025.11.28 | ₩30,739 | ₩30,739 | ₩30,659 | ₩30,659 | -0.26% | 3.1천 |
|---|
| 2025.11.26 | ₩30,899 | ₩31,152 | ₩30,899 | ₩31,152 | +0.82% | 1.7천 |
|---|
| 2025.11.25 | ₩31,032 | ₩31,043 | ₩31,000 | ₩31,043 | +0.04% | 1.6천 |
|---|
| 2025.11.24 | ₩30,712 | ₩31,219 | ₩30,712 | ₩31,219 | +1.65% | 924 |
|---|
| 2025.11.21 | ₩30,792 | ₩30,874 | ₩30,565 | ₩30,565 | -0.74% | 1.2만 |
|---|
| 2025.11.20 | ₩30,966 | ₩31,232 | ₩30,699 | ₩30,699 | -0.86% | 1.1천 |
|---|
| 2025.11.19 | ₩30,765 | ₩30,952 | ₩30,765 | ₩30,952 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,219 | ₩31,246 | ₩30,899 | ₩31,246 | +0.08% | 1.9천 |
|---|
| 2025.11.14 | ₩31,006 | ₩31,006 | ₩31,006 | ₩31,006 | 0.00% | 564 |
|---|
| 2025.11.13 | ₩30,952 | ₩30,952 | ₩30,899 | ₩30,899 | -0.17% | 1.4천 |
|---|
| 2025.11.12 | ₩30,899 | ₩30,979 | ₩30,765 | ₩30,957 | +0.19% | 3.8천 |
|---|
| 2025.11.11 | ₩30,765 | ₩30,799 | ₩30,699 | ₩30,699 | -0.22% | 928 |
|---|
| 2025.11.10 | ₩30,578 | ₩30,792 | ₩30,565 | ₩30,699 | +0.39% | 3.4천 |
|---|
| 2025.11.07 | ₩30,432 | ₩30,658 | ₩30,405 | ₩30,578 | +0.48% | 5천 |
|---|
| 2025.11.06 | ₩30,565 | ₩30,584 | ₩30,381 | ₩30,584 | +0.06% | 3.6천 |
|---|
| 2025.11.05 | ₩30,672 | ₩30,672 | ₩30,659 | ₩30,672 | 0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩30,632 | ₩30,632 | ₩30,428 | ₩30,592 | -0.13% | 486 |
|---|
| 2025.11.03 | ₩30,472 | ₩30,605 | ₩30,472 | ₩30,472 | 0.00% | 443 |
|---|
| 2025.10.31 | ₩30,712 | ₩30,712 | ₩30,338 | ₩30,352 | -1.17% | 2.6천 |
|---|
| 2025.10.30 | ₩30,752 | ₩30,752 | ₩30,752 | ₩30,752 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩30,832 | ₩30,832 | ₩30,752 | ₩30,752 | -0.26% | 1.2천 |
|---|
| 2025.10.28 | ₩30,939 | ₩31,019 | ₩30,797 | ₩30,797 | -0.46% | 799 |
|---|
| 2025.10.27 | ₩30,992 | ₩30,992 | ₩30,779 | ₩30,866 | -0.41% | 2.2천 |
|---|
| 2025.10.24 | ₩30,819 | ₩30,859 | ₩30,755 | ₩30,832 | +0.04% | 2.5천 |
|---|
| 2025.10.23 | ₩30,699 | ₩30,792 | ₩30,579 | ₩30,765 | +0.22% | 2.8천 |
|---|
| 2025.10.22 | ₩30,618 | ₩30,805 | ₩30,618 | ₩30,699 | +0.26% | 4.6천 |
|---|
| 2025.10.21 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 493 |
|---|
| 2025.10.20 | ₩30,512 | ₩30,605 | ₩30,512 | ₩30,605 | +0.31% | 336 |
|---|
| 2025.10.17 | ₩30,646 | ₩30,699 | ₩30,558 | ₩30,558 | -0.28% | 7.8천 |
|---|
| 2025.10.16 | ₩30,845 | ₩30,845 | ₩30,405 | ₩30,405 | -1.43% | 2.2천 |
|---|
| 2025.10.15 | ₩30,663 | ₩30,845 | ₩30,592 | ₩30,592 | -0.23% | 4.1천 |
|---|
| 2025.10.14 | ₩30,632 | ₩30,765 | ₩30,565 | ₩30,618 | -0.04% | 4.2천 |
|---|
| 2025.10.13 | ₩30,659 | ₩30,659 | ₩30,659 | ₩30,659 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩30,699 | ₩30,699 | ₩30,659 | ₩30,659 | -0.13% | 331 |
|---|