시장 데이터를 불러오는 중
전체 종목
DBA Sempra 5.750% Junior Subordinated Notes due 2079 과거 주가
DBA Sempra 5.750% Junior Subordinated Notes due 2079 · SREA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DBA Sempra 5.750% Junior Subordinated Notes due 2079 · SREA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,294 | ₩25,294 | ₩24,882 | ₩25,107 | -0.74% | 5.8만 |
| 2026.10.08 | ₩24,853 | ₩25,347 | ₩24,617 | ₩25,200 | +1.40% | 6.6만 |
| 2026.10.07 | ₩25,214 | ₩25,441 | ₩24,706 | ₩24,960 | -1.01% | 6.5만 |
| 2026.10.06 | ₩25,401 | ₩25,507 | ₩25,107 | ₩25,321 | -0.32% | 5.2만 |
| 2026.10.05 | ₩25,200 | ₩25,421 | ₩25,120 | ₩25,294 | +0.37% | 5.1만 |
| 2026.10.02 | ₩25,481 | ₩25,694 | ₩25,267 | ₩25,374 | -0.42% | 8만 |
| 2026.10.01 | ₩24,866 | ₩25,514 | ₩24,673 | ₩25,387 | +2.09% | 11.4만 |
| 2026.09.30 | ₩25,280 | ₩25,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,866 |
| -1.64% |
| 16.9만 |
| 2026.09.29 | ₩25,427 | ₩25,481 | ₩25,067 | ₩25,107 | -1.26% | 7.9만 |
|---|
| 2026.09.28 | ₩25,414 | ₩25,614 | ₩25,240 | ₩25,280 | -0.53% | 8.3만 |
|---|
| 2026.09.25 | ₩25,828 | ₩25,908 | ₩25,494 | ₩25,561 | -1.03% | 6.8만 |
|---|
| 2026.09.24 | ₩25,908 | ₩26,376 | ₩25,735 | ₩25,895 | -0.05% | 5만 |
|---|
| 2026.09.23 | ₩26,215 | ₩26,394 | ₩25,975 | ₩26,108 | -0.41% | 3.4만 |
|---|
| 2026.09.22 | ₩26,269 | ₩26,429 | ₩26,213 | ₩26,349 | +0.31% | 3.5만 |
|---|
| 2026.09.21 | ₩26,149 | ₩26,376 | ₩26,042 | ₩26,362 | +0.82% | 7.2만 |
|---|
| 2026.09.18 | ₩26,282 | ₩26,295 | ₩25,962 | ₩26,108 | -0.66% | 4.9만 |
|---|
| 2026.09.17 | ₩26,576 | ₩26,696 | ₩26,163 | ₩26,255 | -1.21% | 6.3만 |
|---|
| 2026.09.16 | ₩25,975 | ₩26,830 | ₩25,962 | ₩26,589 | +2.37% | 8.8만 |
|---|
| 2026.09.15 | ₩25,948 | ₩26,376 | ₩25,948 | ₩26,095 | +0.57% | 10.3만 |
|---|
| 2026.09.14 | ₩26,576 | ₩26,696 | ₩26,396 | ₩26,549 | -0.10% | 2.7만 |
|---|
| 2026.09.11 | ₩26,522 | ₩26,803 | ₩26,376 | ₩26,603 | +0.30% | 3.9만 |
|---|
| 2026.09.10 | ₩26,442 | ₩26,669 | ₩26,376 | ₩26,389 | -0.20% | 5.1만 |
|---|
| 2026.09.09 | ₩26,549 | ₩26,736 | ₩26,376 | ₩26,603 | +0.20% | 11.1만 |
|---|
| 2026.09.08 | ₩26,723 | ₩26,752 | ₩26,576 | ₩26,629 | -0.35% | 5.8만 |
|---|
| 2026.09.04 | ₩26,643 | ₩26,776 | ₩26,562 | ₩26,629 | -0.05% | 3.1만 |
|---|
| 2026.09.03 | ₩26,776 | ₩26,832 | ₩26,589 | ₩26,616 | -0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩26,683 | ₩26,749 | ₩26,576 | ₩26,709 | +0.10% | 7.5만 |
|---|
| 2026.09.01 | ₩26,870 | ₩26,950 | ₩26,589 | ₩26,656 | -0.80% | 6만 |
|---|
| 2026.08.31 | ₩27,110 | ₩27,150 | ₩26,749 | ₩26,990 | -0.44% | 11.1만 |
|---|
| 2026.08.28 | ₩27,444 | ₩27,511 | ₩27,177 | ₩27,310 | -0.49% | 9만 |
|---|
| 2026.08.27 | ₩27,537 | ₩27,537 | ₩27,350 | ₩27,444 | -0.34% | 4.8만 |
|---|
| 2026.08.26 | ₩27,591 | ₩27,591 | ₩27,457 | ₩27,511 | -0.29% | 5.6만 |
|---|
| 2026.08.25 | ₩27,350 | ₩27,644 | ₩27,350 | ₩27,644 | +1.07% | 7.8만 |
|---|
| 2026.08.24 | ₩27,417 | ₩27,417 | ₩27,257 | ₩27,350 | -0.24% | 3만 |
|---|
| 2026.08.21 | ₩27,417 | ₩27,484 | ₩27,257 | ₩27,377 | -0.15% | 2.9만 |
|---|
| 2026.08.20 | ₩27,417 | ₩27,511 | ₩27,257 | ₩27,377 | -0.15% | 3.6만 |
|---|
| 2026.08.19 | ₩27,484 | ₩27,564 | ₩27,324 | ₩27,444 | -0.15% | 7.2만 |
|---|
| 2026.08.18 | ₩27,484 | ₩27,484 | ₩27,324 | ₩27,390 | -0.34% | 4.7만 |
|---|
| 2026.08.17 | ₩27,604 | ₩27,604 | ₩27,404 | ₩27,484 | -0.44% | 17.1만 |
|---|
| 2026.08.14 | ₩27,524 | ₩27,658 | ₩27,511 | ₩27,604 | +0.29% | 3.2만 |
|---|
| 2026.08.13 | ₩27,431 | ₩27,591 | ₩27,431 | ₩27,577 | +0.54% | 4만 |
|---|
| 2026.08.12 | ₩27,564 | ₩27,734 | ₩27,417 | ₩27,471 | -0.34% | 5.3만 |
|---|
| 2026.08.11 | ₩27,457 | ₩27,831 | ₩27,457 | ₩27,471 | +0.05% | 2.9만 |
|---|
| 2026.08.10 | ₩27,577 | ₩27,577 | ₩27,431 | ₩27,551 | -0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩27,778 | ₩27,778 | ₩27,524 | ₩27,577 | -0.72% | 3.5만 |
|---|
| 2026.08.06 | ₩27,684 | ₩27,724 | ₩27,577 | ₩27,604 | -0.29% | 4만 |
|---|
| 2026.08.05 | ₩27,965 | ₩28,112 | ₩27,711 | ₩27,711 | -0.91% | 2.9만 |
|---|
| 2026.08.04 | ₩28,138 | ₩28,138 | ₩27,871 | ₩27,871 | -0.95% | 4.5만 |
|---|
| 2026.08.03 | ₩27,898 | ₩28,085 | ₩27,831 | ₩28,045 | +0.53% | 7.9만 |
|---|
| 2026.07.31 | ₩28,245 | ₩28,339 | ₩27,658 | ₩27,845 | -1.42% | 12.1만 |
|---|
| 2026.07.30 | ₩28,245 | ₩28,312 | ₩28,157 | ₩28,232 | -0.05% | 5만 |
|---|
| 2026.07.29 | ₩28,392 | ₩28,403 | ₩28,125 | ₩28,218 | -0.61% | 4.4만 |
|---|
| 2026.07.28 | ₩28,325 | ₩28,409 | ₩28,272 | ₩28,312 | -0.05% | 3.2만 |
|---|
| 2026.07.27 | ₩28,405 | ₩28,486 | ₩28,231 | ₩28,299 | -0.38% | 2.8만 |
|---|
| 2026.07.24 | ₩28,232 | ₩28,379 | ₩28,138 | ₩28,272 | +0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩28,312 | ₩28,459 | ₩28,085 | ₩28,299 | -0.05% | 5만 |
|---|
| 2026.07.22 | ₩28,446 | ₩28,447 | ₩28,352 | ₩28,379 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩28,539 | ₩28,699 | ₩28,446 | ₩28,446 | -0.33% | 3.7만 |
|---|
| 2026.07.20 | ₩28,512 | ₩28,646 | ₩28,512 | ₩28,539 | +0.09% | 4만 |
|---|
| 2026.07.17 | ₩28,579 | ₩28,619 | ₩28,446 | ₩28,566 | -0.05% | 11.1만 |
|---|
| 2026.07.16 | ₩28,486 | ₩28,646 | ₩28,459 | ₩28,579 | +0.33% | 3만 |
|---|
| 2026.07.15 | ₩28,499 | ₩28,659 | ₩28,486 | ₩28,606 | +0.37% | 19.5만 |
|---|
| 2026.07.14 | ₩28,566 | ₩28,566 | ₩28,459 | ₩28,486 | -0.28% | 9.3만 |
|---|
| 2026.07.13 | ₩28,566 | ₩28,566 | ₩28,452 | ₩28,459 | -0.37% | 4.9만 |
|---|
| 2026.07.10 | ₩28,499 | ₩28,646 | ₩28,405 | ₩28,552 | +0.19% | 3.7만 |
|---|
| 2026.07.09 | ₩28,446 | ₩28,632 | ₩28,419 | ₩28,592 | +0.52% | 4.5만 |
|---|
| 2026.07.08 | ₩28,579 | ₩28,579 | ₩28,339 | ₩28,499 | -0.28% | 7.6만 |
|---|
| 2026.07.07 | ₩28,619 | ₩28,699 | ₩28,439 | ₩28,499 | -0.42% | 5.5만 |
|---|
| 2026.07.06 | ₩28,232 | ₩28,512 | ₩28,192 | ₩28,512 | +0.99% | 5.5만 |
|---|
| 2026.07.02 | ₩28,218 | ₩28,332 | ₩28,145 | ₩28,232 | +0.05% | 4.3만 |
|---|
| 2026.07.01 | ₩27,965 | ₩28,259 | ₩27,933 | ₩28,218 | +0.91% | 5.4만 |
|---|
| 2026.06.30 | ₩27,991 | ₩28,299 | ₩27,711 | ₩27,858 | -0.48% | 57.8만 |
|---|
| 2026.06.29 | ₩27,818 | ₩28,218 | ₩27,751 | ₩27,991 | +0.62% | 6.4만 |
|---|
| 2026.06.26 | ₩27,898 | ₩28,010 | ₩27,658 | ₩27,778 | -0.43% | 9만 |
|---|
| 2026.06.25 | ₩27,911 | ₩28,032 | ₩27,814 | ₩27,978 | +0.24% | 13.3만 |
|---|
| 2026.06.24 | ₩27,885 | ₩28,045 | ₩27,751 | ₩27,911 | +0.10% | 12.7만 |
|---|
| 2026.06.23 | ₩27,831 | ₩28,045 | ₩27,738 | ₩27,818 | -0.05% | 6.9만 |
|---|
| 2026.06.22 | ₩28,178 | ₩28,178 | ₩27,885 | ₩27,938 | -0.85% | 4.1만 |
|---|
| 2026.06.18 | ₩28,098 | ₩28,232 | ₩27,951 | ₩28,178 | +0.29% | 7.2만 |
|---|
| 2026.06.17 | ₩27,978 | ₩28,045 | ₩27,831 | ₩27,911 | -0.24% | 3.5만 |
|---|
| 2026.06.16 | ₩27,991 | ₩28,104 | ₩27,818 | ₩27,938 | -0.19% | 7.1만 |
|---|
| 2026.06.15 | ₩28,218 | ₩28,312 | ₩27,951 | ₩27,978 | -0.85% | 5만 |
|---|
| 2026.06.12 | ₩28,566 | ₩28,579 | ₩28,432 | ₩28,486 | -0.28% | 3만 |
|---|
| 2026.06.11 | ₩28,232 | ₩28,619 | ₩28,232 | ₩28,526 | +1.04% | 29.3만 |
|---|
| 2026.06.10 | ₩27,898 | ₩28,404 | ₩27,887 | ₩28,205 | +1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩28,018 | ₩28,232 | ₩27,778 | ₩28,018 | 0.00% | 7.5만 |
|---|
| 2026.06.08 | ₩28,152 | ₩28,673 | ₩27,918 | ₩27,965 | -0.66% | 5.1만 |
|---|
| 2026.06.05 | ₩28,419 | ₩28,419 | ₩28,098 | ₩28,138 | -0.99% | 5만 |
|---|
| 2026.06.04 | ₩28,459 | ₩28,659 | ₩28,365 | ₩28,446 | -0.05% | 2만 |
|---|
| 2026.06.03 | ₩28,619 | ₩28,619 | ₩28,459 | ₩28,460 | -0.56% | 2.1만 |
|---|
| 2026.06.02 | ₩28,793 | ₩28,906 | ₩28,619 | ₩28,739 | -0.19% | 7.7만 |
|---|
| 2026.06.01 | ₩28,446 | ₩28,873 | ₩28,446 | ₩28,846 | +1.41% | 3만 |
|---|
| 2026.05.29 | ₩28,392 | ₩28,673 | ₩28,392 | ₩28,579 | +0.66% | 10.1만 |
|---|
| 2026.05.28 | ₩28,486 | ₩28,793 | ₩28,439 | ₩28,440 | -0.16% | 2.6만 |
|---|
| 2026.05.27 | ₩28,379 | ₩28,833 | ₩28,312 | ₩28,312 | -0.24% | 6.3만 |
|---|
| 2026.05.26 | ₩28,405 | ₩28,499 | ₩28,312 | ₩28,432 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩28,419 | ₩28,419 | ₩28,218 | ₩28,319 | -0.35% | 1.4만 |
|---|
| 2026.05.21 | ₩28,299 | ₩28,498 | ₩28,178 | ₩28,312 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩28,352 | ₩28,499 | ₩28,285 | ₩28,446 | +0.33% | 2.5만 |
|---|
| 2026.05.19 | ₩28,312 | ₩28,379 | ₩28,245 | ₩28,272 | -0.14% | 2.2만 |
|---|
| 2026.05.18 | ₩28,486 | ₩28,657 | ₩28,379 | ₩28,446 | -0.14% | 3.3만 |
|---|
| 2026.05.15 | ₩28,659 | ₩28,690 | ₩28,432 | ₩28,432 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩28,860 | ₩29,046 | ₩28,753 | ₩28,779 | -0.28% | 1.9만 |
|---|
| 2026.05.13 | ₩28,873 | ₩28,926 | ₩28,819 | ₩28,860 | -0.05% | 2.6만 |
|---|
| 2026.05.12 | ₩28,833 | ₩28,913 | ₩28,726 | ₩28,913 | +0.28% | 2.4만 |
|---|
| 2026.05.11 | ₩28,860 | ₩28,900 | ₩28,739 | ₩28,833 | -0.09% | 3.7만 |
|---|
| 2026.05.08 | ₩28,779 | ₩28,873 | ₩28,673 | ₩28,873 | +0.32% | 4.3만 |
|---|
| 2026.05.07 | ₩28,793 | ₩28,799 | ₩28,646 | ₩28,673 | -0.42% | 3.5만 |
|---|
| 2026.05.06 | ₩28,726 | ₩28,873 | ₩28,726 | ₩28,779 | +0.19% | 2만 |
|---|
| 2026.05.05 | ₩28,873 | ₩28,886 | ₩28,646 | ₩28,713 | -0.56% | 2.8만 |
|---|
| 2026.05.04 | ₩28,806 | ₩28,886 | ₩28,646 | ₩28,793 | -0.05% | 4.3만 |
|---|
| 2026.05.01 | ₩28,846 | ₩28,953 | ₩28,806 | ₩28,846 | 0.00% | 2.4만 |
|---|
| 2026.04.30 | ₩28,753 | ₩28,940 | ₩28,673 | ₩28,806 | +0.19% | 6.1만 |
|---|
| 2026.04.29 | ₩28,819 | ₩28,873 | ₩28,646 | ₩28,671 | -0.51% | 2.1만 |
|---|
| 2026.04.28 | ₩29,033 | ₩29,073 | ₩28,819 | ₩28,873 | -0.55% | 2.6만 |
|---|
| 2026.04.27 | ₩28,966 | ₩29,058 | ₩28,886 | ₩28,980 | +0.05% | 1.6만 |
|---|
| 2026.04.24 | ₩29,033 | ₩29,087 | ₩28,913 | ₩28,966 | -0.23% | 2.9만 |
|---|
| 2026.04.23 | ₩29,033 | ₩29,113 | ₩28,906 | ₩28,966 | -0.23% | 6.3만 |
|---|
| 2026.04.22 | ₩29,046 | ₩29,140 | ₩28,953 | ₩29,033 | -0.05% | 2만 |
|---|
| 2026.04.21 | ₩29,287 | ₩29,287 | ₩29,020 | ₩29,045 | -0.83% | 3.1만 |
|---|
| 2026.04.20 | ₩29,340 | ₩29,340 | ₩29,193 | ₩29,287 | -0.18% | 2.3만 |
|---|
| 2026.04.17 | ₩29,287 | ₩29,420 | ₩29,187 | ₩29,340 | +0.18% | 3.2만 |
|---|
| 2026.04.16 | ₩29,260 | ₩29,267 | ₩29,046 | ₩29,046 | -0.73% | 2.2만 |
|---|
| 2026.04.15 | ₩29,233 | ₩29,233 | ₩29,053 | ₩29,180 | -0.18% | 3만 |
|---|
| 2026.04.14 | ₩28,913 | ₩29,205 | ₩28,913 | ₩29,100 | +0.65% | 4.2만 |
|---|
| 2026.04.13 | ₩28,819 | ₩29,046 | ₩28,535 | ₩28,900 | +0.28% | 4.6만 |
|---|
| 2026.04.10 | ₩28,539 | ₩28,846 | ₩28,392 | ₩28,793 | +0.89% | 5.2만 |
|---|
| 2026.04.09 | ₩28,405 | ₩28,552 | ₩28,339 | ₩28,526 | +0.42% | 3.2만 |
|---|
| 2026.04.08 | ₩28,646 | ₩28,713 | ₩28,359 | ₩28,405 | -0.84% | 3.5만 |
|---|
| 2026.04.07 | ₩28,285 | ₩28,339 | ₩28,138 | ₩28,312 | +0.09% | 2.9만 |
|---|
| 2026.04.06 | ₩28,272 | ₩28,405 | ₩28,178 | ₩28,192 | -0.28% | 3만 |
|---|
| 2026.04.02 | ₩27,738 | ₩28,272 | ₩27,658 | ₩28,245 | +1.83% | 4.2만 |
|---|
| 2026.04.01 | ₩27,698 | ₩28,058 | ₩27,671 | ₩27,804 | +0.39% | 10.4만 |
|---|
| 2026.03.31 | ₩28,152 | ₩28,379 | ₩27,110 | ₩27,511 | -2.28% | 32.8만 |
|---|
| 2026.03.30 | ₩28,299 | ₩28,606 | ₩27,938 | ₩27,951 | -1.23% | 5.2만 |
|---|
| 2026.03.27 | ₩28,526 | ₩28,552 | ₩28,232 | ₩28,272 | -0.89% | 2.8만 |
|---|
| 2026.03.26 | ₩28,833 | ₩28,940 | ₩28,512 | ₩28,579 | -0.88% | 5.1만 |
|---|
| 2026.03.25 | ₩29,046 | ₩29,180 | ₩28,953 | ₩28,993 | -0.18% | 2.9만 |
|---|
| 2026.03.24 | ₩29,100 | ₩29,167 | ₩28,552 | ₩28,993 | -0.37% | 3.5만 |
|---|
| 2026.03.23 | ₩28,913 | ₩29,327 | ₩28,913 | ₩29,260 | +1.20% | 4.3만 |
|---|
| 2026.03.20 | ₩29,460 | ₩29,460 | ₩28,686 | ₩28,753 | -2.40% | 4.3만 |
|---|
| 2026.03.19 | ₩29,113 | ₩29,460 | ₩29,113 | ₩29,380 | +0.92% | 3.6만 |
|---|
| 2026.03.18 | ₩29,380 | ₩29,474 | ₩29,180 | ₩29,274 | -0.36% | 3.3만 |
|---|
| 2026.03.17 | ₩29,327 | ₩29,514 | ₩29,274 | ₩29,340 | +0.05% | 2.5만 |
|---|
| 2026.03.16 | ₩29,247 | ₩29,354 | ₩29,033 | ₩29,233 | -0.05% | 3.5만 |
|---|
| 2026.03.13 | ₩29,220 | ₩29,407 | ₩29,127 | ₩29,167 | -0.18% | 3.4만 |
|---|
| 2026.03.12 | ₩29,687 | ₩29,928 | ₩29,687 | ₩29,714 | +0.09% | 4.5만 |
|---|
| 2026.03.11 | ₩29,928 | ₩30,008 | ₩29,781 | ₩29,781 | -0.49% | 1.9만 |
|---|
| 2026.03.10 | ₩29,928 | ₩30,115 | ₩29,888 | ₩29,894 | -0.11% | 5.8만 |
|---|
| 2026.03.09 | ₩30,222 | ₩30,222 | ₩29,808 | ₩29,928 | -0.97% | 5.2만 |
|---|
| 2026.03.06 | ₩30,275 | ₩30,329 | ₩30,052 | ₩30,222 | -0.18% | 3.9만 |
|---|
| 2026.03.05 | ₩30,475 | ₩30,475 | ₩30,222 | ₩30,288 | -0.61% | 2.8만 |
|---|
| 2026.03.04 | ₩30,182 | ₩30,556 | ₩30,182 | ₩30,435 | +0.84% | 4만 |
|---|
| 2026.03.03 | ₩30,168 | ₩30,355 | ₩30,115 | ₩30,142 | -0.09% | 3만 |
|---|
| 2026.03.02 | ₩29,995 | ₩30,382 | ₩29,941 | ₩30,357 | +1.21% | 6.2만 |
|---|
| 2026.02.27 | ₩30,275 | ₩30,322 | ₩30,021 | ₩30,048 | -0.75% | 23.6만 |
|---|
| 2026.02.26 | ₩30,449 | ₩30,502 | ₩30,248 | ₩30,329 | -0.39% | 2.6만 |
|---|
| 2026.02.25 | ₩30,315 | ₩30,502 | ₩30,262 | ₩30,395 | +0.26% | 5.5만 |
|---|
| 2026.02.24 | ₩30,288 | ₩30,422 | ₩30,208 | ₩30,275 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩30,636 | ₩30,636 | ₩30,329 | ₩30,329 | -1.00% | 2.7만 |
|---|
| 2026.02.20 | ₩30,529 | ₩30,662 | ₩30,489 | ₩30,582 | +0.17% | 3.6만 |
|---|
| 2026.02.19 | ₩30,636 | ₩30,756 | ₩30,449 | ₩30,489 | -0.48% | 3.9만 |
|---|
| 2026.02.18 | ₩30,956 | ₩31,010 | ₩30,649 | ₩30,743 | -0.69% | 6만 |
|---|
| 2026.02.17 | ₩30,756 | ₩30,956 | ₩30,542 | ₩30,849 | +0.30% | 5.1만 |
|---|
| 2026.02.13 | ₩30,556 | ₩30,736 | ₩30,418 | ₩30,662 | +0.35% | 3.6만 |
|---|
| 2026.02.12 | ₩30,515 | ₩30,662 | ₩30,502 | ₩30,556 | +0.13% | 2.2만 |
|---|
| 2026.02.11 | ₩30,636 | ₩30,716 | ₩30,515 | ₩30,529 | -0.35% | 61.7만 |
|---|
| 2026.02.10 | ₩30,502 | ₩30,716 | ₩30,382 | ₩30,569 | +0.22% | 35.7만 |
|---|
| 2026.02.09 | ₩30,449 | ₩30,515 | ₩30,168 | ₩30,515 | +0.22% | 3.4만 |
|---|
| 2026.02.06 | ₩30,262 | ₩30,475 | ₩30,115 | ₩30,395 | +0.44% | 5.3만 |
|---|
| 2026.02.05 | ₩30,288 | ₩30,288 | ₩29,915 | ₩30,248 | -0.13% | 2.8만 |
|---|
| 2026.02.04 | ₩30,235 | ₩30,369 | ₩30,061 | ₩30,288 | +0.18% | 2.9만 |
|---|
| 2026.02.03 | ₩30,262 | ₩30,262 | ₩29,981 | ₩30,182 | -0.26% | 3.8만 |
|---|
| 2026.02.02 | ₩30,061 | ₩30,275 | ₩30,061 | ₩30,182 | +0.40% | 4.7만 |
|---|
| 2026.01.30 | ₩30,248 | ₩30,248 | ₩30,048 | ₩30,048 | -0.66% | 5.7만 |
|---|
| 2026.01.29 | ₩30,342 | ₩30,435 | ₩30,222 | ₩30,302 | -0.13% | 3.5만 |
|---|
| 2026.01.28 | ₩30,502 | ₩30,515 | ₩30,195 | ₩30,329 | -0.57% | 2.7만 |
|---|
| 2026.01.27 | ₩30,622 | ₩30,649 | ₩30,315 | ₩30,382 | -0.78% | 4.8만 |
|---|
| 2026.01.26 | ₩30,596 | ₩30,622 | ₩30,395 | ₩30,542 | -0.17% | 3.3만 |
|---|
| 2026.01.23 | ₩30,649 | ₩30,649 | ₩30,369 | ₩30,596 | -0.17% | 4.3만 |
|---|
| 2026.01.22 | ₩30,582 | ₩30,769 | ₩30,542 | ₩30,542 | -0.13% | 3.2만 |
|---|
| 2026.01.21 | ₩30,449 | ₩30,609 | ₩30,382 | ₩30,489 | +0.13% | 3.1만 |
|---|
| 2026.01.20 | ₩30,502 | ₩30,556 | ₩30,315 | ₩30,449 | -0.18% | 6.2만 |
|---|
| 2026.01.16 | ₩30,676 | ₩30,823 | ₩30,409 | ₩30,515 | -0.52% | 3.1만 |
|---|
| 2026.01.15 | ₩30,716 | ₩30,780 | ₩30,542 | ₩30,542 | -0.57% | 2.7만 |
|---|
| 2026.01.14 | ₩30,556 | ₩30,689 | ₩30,395 | ₩30,609 | +0.17% | 3.6만 |
|---|
| 2026.01.13 | ₩30,515 | ₩30,702 | ₩30,395 | ₩30,569 | +0.18% | 3.8만 |
|---|
| 2026.01.12 | ₩30,422 | ₩30,542 | ₩30,148 | ₩30,502 | +0.26% | 3.9만 |
|---|
| 2026.01.09 | ₩30,288 | ₩30,422 | ₩30,288 | ₩30,411 | +0.41% | 5.1만 |
|---|
| 2026.01.08 | ₩29,915 | ₩30,315 | ₩29,915 | ₩30,262 | +1.16% | 7.1만 |
|---|
| 2026.01.07 | ₩30,075 | ₩30,182 | ₩30,021 | ₩30,101 | +0.09% | 2.5만 |
|---|
| 2026.01.06 | ₩30,275 | ₩30,275 | ₩29,915 | ₩30,021 | -0.84% | 3.5만 |
|---|
| 2026.01.05 | ₩29,915 | ₩30,329 | ₩29,848 | ₩30,275 | +1.21% | 9.2만 |
|---|
| 2026.01.02 | ₩29,728 | ₩29,901 | ₩29,641 | ₩29,861 | +0.45% | 4.8만 |
|---|
| 2025.12.31 | ₩29,647 | ₩29,781 | ₩29,287 | ₩29,527 | -0.41% | 11.7만 |
|---|
| 2025.12.30 | ₩29,781 | ₩29,781 | ₩29,621 | ₩29,714 | -0.22% | 4.6만 |
|---|
| 2025.12.29 | ₩29,687 | ₩29,860 | ₩29,687 | ₩29,728 | +0.13% | 5.5만 |
|---|
| 2025.12.26 | ₩29,781 | ₩29,915 | ₩29,728 | ₩29,845 | +0.22% | 3.9만 |
|---|
| 2025.12.24 | ₩29,674 | ₩29,874 | ₩29,674 | ₩29,821 | +0.50% | 2.4만 |
|---|
| 2025.12.23 | ₩29,768 | ₩29,848 | ₩29,621 | ₩29,714 | -0.18% | 5.8만 |
|---|
| 2025.12.22 | ₩29,754 | ₩29,957 | ₩29,741 | ₩29,741 | -0.04% | 9.5만 |
|---|
| 2025.12.19 | ₩29,754 | ₩29,995 | ₩29,726 | ₩29,821 | +0.22% | 6.1만 |
|---|
| 2025.12.18 | ₩29,701 | ₩30,021 | ₩29,647 | ₩29,861 | +0.54% | 7.2만 |
|---|
| 2025.12.17 | ₩29,848 | ₩29,848 | ₩29,581 | ₩29,687 | -0.54% | 4.2만 |
|---|
| 2025.12.16 | ₩29,527 | ₩29,874 | ₩29,494 | ₩29,821 | +1.00% | 9.3만 |
|---|
| 2025.12.15 | ₩29,127 | ₩29,748 | ₩29,046 | ₩29,514 | +1.33% | 12.9만 |
|---|
| 2025.12.12 | ₩29,634 | ₩29,728 | ₩29,501 | ₩29,514 | -0.41% | 5.7만 |
|---|
| 2025.12.11 | ₩29,741 | ₩29,928 | ₩29,657 | ₩29,741 | 0.00% | 5.6만 |
|---|
| 2025.12.10 | ₩29,527 | ₩29,928 | ₩29,527 | ₩29,754 | +0.77% | 4.8만 |
|---|
| 2025.12.09 | ₩29,394 | ₩29,681 | ₩29,394 | ₩29,607 | +0.73% | 7.9만 |
|---|
| 2025.12.08 | ₩29,220 | ₩29,510 | ₩29,113 | ₩29,447 | +0.78% | 8만 |
|---|
| 2025.12.05 | ₩29,501 | ₩29,514 | ₩29,127 | ₩29,193 | -1.04% | 6.3만 |
|---|
| 2025.12.04 | ₩29,514 | ₩29,647 | ₩29,380 | ₩29,447 | -0.23% | 6.3만 |
|---|
| 2025.12.03 | ₩29,394 | ₩29,527 | ₩29,380 | ₩29,514 | +0.41% | 4.6만 |
|---|
| 2025.12.02 | ₩29,140 | ₩29,407 | ₩29,140 | ₩29,407 | +0.92% | 7만 |
|---|
| 2025.12.01 | ₩29,247 | ₩29,607 | ₩29,180 | ₩29,193 | -0.18% | 5만 |
|---|
| 2025.11.28 | ₩29,447 | ₩29,607 | ₩29,247 | ₩29,327 | -0.41% | 9.4만 |
|---|
| 2025.11.26 | ₩29,354 | ₩29,594 | ₩29,354 | ₩29,460 | +0.36% | 4.7만 |
|---|
| 2025.11.25 | ₩29,274 | ₩29,581 | ₩29,247 | ₩29,274 | 0.00% | 4.8만 |
|---|
| 2025.11.24 | ₩29,207 | ₩29,567 | ₩29,207 | ₩29,274 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩29,140 | ₩29,354 | ₩29,020 | ₩29,180 | +0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩29,514 | ₩29,714 | ₩29,117 | ₩29,140 | -1.27% | 3.5만 |
|---|
| 2025.11.19 | ₩29,581 | ₩29,581 | ₩29,354 | ₩29,407 | -0.59% | 2.7만 |
|---|
| 2025.11.18 | ₩29,541 | ₩29,808 | ₩29,279 | ₩29,487 | -0.18% | 4.8만 |
|---|
| 2025.11.17 | ₩29,781 | ₩29,981 | ₩29,220 | ₩29,487 | -0.99% | 8만 |
|---|
| 2025.11.14 | ₩30,021 | ₩30,159 | ₩29,834 | ₩29,834 | -0.62% | 6.6만 |
|---|
| 2025.11.13 | ₩30,702 | ₩30,756 | ₩30,155 | ₩30,155 | -1.78% | 2.5만 |
|---|
| 2025.11.12 | ₩30,676 | ₩30,836 | ₩30,582 | ₩30,622 | -0.17% | 2.3만 |
|---|
| 2025.11.11 | ₩30,355 | ₩30,662 | ₩30,355 | ₩30,649 | +0.97% | 3.4만 |
|---|
| 2025.11.10 | ₩30,248 | ₩30,435 | ₩30,048 | ₩30,355 | +0.35% | 2.9만 |
|---|
| 2025.11.07 | ₩29,995 | ₩30,222 | ₩29,675 | ₩30,128 | +0.45% | 6.6만 |
|---|
| 2025.11.06 | ₩30,101 | ₩30,142 | ₩29,794 | ₩29,928 | -0.58% | 5.1만 |
|---|
| 2025.11.05 | ₩30,088 | ₩30,302 | ₩29,981 | ₩30,061 | -0.09% | 4.5만 |
|---|
| 2025.11.04 | ₩30,382 | ₩30,528 | ₩29,955 | ₩30,088 | -0.97% | 3.8만 |
|---|
| 2025.11.03 | ₩30,449 | ₩30,582 | ₩30,222 | ₩30,435 | -0.04% | 7.4만 |
|---|
| 2025.10.31 | ₩30,529 | ₩30,716 | ₩30,195 | ₩30,315 | -0.70% | 11.1만 |
|---|
| 2025.10.30 | ₩31,116 | ₩31,143 | ₩30,315 | ₩30,582 | -1.72% | 4.5만 |
|---|
| 2025.10.29 | ₩31,343 | ₩31,343 | ₩31,023 | ₩31,183 | -0.51% | 4.6만 |
|---|
| 2025.10.28 | ₩31,357 | ₩31,357 | ₩31,197 | ₩31,250 | -0.34% | 2.5만 |
|---|
| 2025.10.27 | ₩31,290 | ₩31,370 | ₩31,210 | ₩31,250 | -0.13% | 2.5만 |
|---|
| 2025.10.24 | ₩31,343 | ₩31,343 | ₩31,023 | ₩31,290 | -0.17% | 2.7만 |
|---|
| 2025.10.23 | ₩31,090 | ₩31,290 | ₩31,036 | ₩31,237 | +0.47% | 3.5만 |
|---|
| 2025.10.22 | ₩31,116 | ₩31,197 | ₩30,816 | ₩31,036 | -0.26% | 4.4만 |
|---|
| 2025.10.21 | ₩30,863 | ₩31,130 | ₩30,863 | ₩31,103 | +0.78% | 3.4만 |
|---|
| 2025.10.20 | ₩30,489 | ₩30,849 | ₩30,489 | ₩30,836 | +1.14% | 3만 |
|---|
| 2025.10.17 | ₩30,275 | ₩30,529 | ₩30,182 | ₩30,502 | +0.75% | 3만 |
|---|
| 2025.10.16 | ₩30,302 | ₩30,409 | ₩30,182 | ₩30,248 | -0.18% | 2.4만 |
|---|
| 2025.10.15 | ₩30,275 | ₩30,582 | ₩29,861 | ₩30,182 | -0.31% | 8.2만 |
|---|
| 2025.10.14 | ₩30,636 | ₩30,792 | ₩30,075 | ₩30,235 | -1.31% | 8.5만 |
|---|
| 2025.10.13 | ₩30,823 | ₩30,833 | ₩30,609 | ₩30,823 | 0.00% | 1.5만 |
|---|
| 2025.10.10 | ₩30,823 | ₩30,875 | ₩30,529 | ₩30,569 | -0.82% | 3.1만 |
|---|