시장 데이터를 불러오는 중
전체 종목
Xcel Energy Inc. - 6.25% Junior Subordinated Notes, Series due 2085 과거 주가
Xcel Energy Inc. - 6.25% Junior Subordinated Notes, Series due 2085 · XELLL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xcel Energy Inc. - 6.25% Junior Subordinated Notes, Series due 2085 · XELLL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,400 | ₩28,615 | ₩27,877 | ₩28,266 | -0.47% | 6.6만 |
| 2026.10.08 | ₩28,213 | ₩28,615 | ₩28,025 | ₩28,373 | +0.57% | 7.6만 |
| 2026.10.07 | ₩28,360 | ₩28,534 | ₩27,891 | ₩28,025 | -1.18% | 9.7만 |
| 2026.10.06 | ₩28,333 | ₩28,615 | ₩28,011 | ₩28,440 | +0.38% | 10.1만 |
| 2026.10.05 | ₩28,065 | ₩28,333 | ₩27,850 | ₩28,274 | +0.75% | 7.8만 |
| 2026.10.02 | ₩28,467 | ₩28,762 | ₩27,837 | ₩28,145 | -1.13% | 9.8만 |
| 2026.10.01 | ₩27,850 | ₩28,347 | ₩27,596 | ₩28,293 | +1.59% | 13.9만 |
| 2026.09.30 | ₩28,333 | ₩28,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,877 |
| -1.61% |
| 54.5만 |
| 2026.09.29 | ₩28,306 | ₩28,813 | ₩28,025 | ₩28,105 | -0.71% | 10.4만 |
|---|
| 2026.09.28 | ₩28,870 | ₩29,272 | ₩28,253 | ₩28,440 | -1.49% | 8.2만 |
|---|
| 2026.09.25 | ₩29,057 | ₩29,366 | ₩28,561 | ₩28,856 | -0.69% | 5.6만 |
|---|
| 2026.09.24 | ₩29,339 | ₩29,486 | ₩28,977 | ₩29,104 | -0.80% | 11.5만 |
|---|
| 2026.09.23 | ₩29,553 | ₩29,567 | ₩29,165 | ₩29,486 | -0.23% | 8.3만 |
|---|
| 2026.09.22 | ₩29,741 | ₩29,741 | ₩29,191 | ₩29,446 | -0.99% | 3.6만 |
|---|
| 2026.09.21 | ₩29,446 | ₩29,996 | ₩29,352 | ₩29,688 | +0.82% | 7.4만 |
|---|
| 2026.09.18 | ₩29,446 | ₩29,446 | ₩29,144 | ₩29,285 | -0.55% | 5.1만 |
|---|
| 2026.09.17 | ₩29,285 | ₩29,446 | ₩28,912 | ₩29,393 | +0.37% | 6.9만 |
|---|
| 2026.09.16 | ₩29,071 | ₩29,218 | ₩28,695 | ₩29,205 | +0.46% | 11.9만 |
|---|
| 2026.09.15 | ₩29,285 | ₩29,486 | ₩28,373 | ₩28,870 | -1.42% | 28만 |
|---|
| 2026.09.14 | ₩29,232 | ₩29,714 | ₩29,044 | ₩29,191 | -0.14% | 9.7만 |
|---|
| 2026.09.11 | ₩29,540 | ₩29,540 | ₩29,004 | ₩29,272 | -0.91% | 4.8만 |
|---|
| 2026.09.10 | ₩29,714 | ₩29,808 | ₩29,030 | ₩29,372 | -1.15% | 12.1만 |
|---|
| 2026.09.09 | ₩30,036 | ₩30,169 | ₩29,728 | ₩29,728 | -1.03% | 9.2만 |
|---|
| 2026.09.08 | ₩30,103 | ₩30,224 | ₩29,902 | ₩29,996 | -0.36% | 5.6만 |
|---|
| 2026.09.04 | ₩29,996 | ₩30,237 | ₩29,902 | ₩29,956 | -0.13% | 7.3만 |
|---|
| 2026.09.03 | ₩30,076 | ₩30,237 | ₩29,902 | ₩29,902 | -0.58% | 6.4만 |
|---|
| 2026.09.02 | ₩30,251 | ₩30,291 | ₩30,090 | ₩30,170 | -0.27% | 6.9만 |
|---|
| 2026.09.01 | ₩30,076 | ₩30,291 | ₩29,942 | ₩30,170 | +0.31% | 4.1만 |
|---|
| 2026.08.31 | ₩30,278 | ₩30,278 | ₩29,848 | ₩30,103 | -0.58% | 7.6만 |
|---|
| 2026.08.28 | ₩30,237 | ₩30,398 | ₩30,157 | ₩30,170 | -0.22% | 7.5만 |
|---|
| 2026.08.27 | ₩30,385 | ₩30,385 | ₩30,130 | ₩30,264 | -0.40% | 5.4만 |
|---|
| 2026.08.26 | ₩30,304 | ₩30,438 | ₩30,170 | ₩30,184 | -0.40% | 5만 |
|---|
| 2026.08.25 | ₩30,398 | ₩30,501 | ₩30,090 | ₩30,318 | -0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩30,197 | ₩30,626 | ₩30,143 | ₩30,291 | +0.31% | 5.4만 |
|---|
| 2026.08.21 | ₩30,519 | ₩30,626 | ₩30,103 | ₩30,190 | -1.08% | 4.3만 |
|---|
| 2026.08.20 | ₩30,519 | ₩30,760 | ₩29,996 | ₩30,425 | -0.31% | 6.2만 |
|---|
| 2026.08.19 | ₩30,693 | ₩31,042 | ₩30,465 | ₩30,626 | -0.22% | 14만 |
|---|
| 2026.08.18 | ₩30,774 | ₩31,002 | ₩30,438 | ₩30,546 | -0.74% | 23.6만 |
|---|
| 2026.08.17 | ₩30,827 | ₩30,827 | ₩30,626 | ₩30,747 | -0.26% | 4.7만 |
|---|
| 2026.08.14 | ₩30,774 | ₩30,904 | ₩30,733 | ₩30,774 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩30,841 | ₩30,948 | ₩30,762 | ₩30,854 | +0.04% | 4만 |
|---|
| 2026.08.12 | ₩30,800 | ₩30,868 | ₩30,653 | ₩30,814 | +0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩30,666 | ₩30,894 | ₩30,554 | ₩30,653 | -0.04% | 5만 |
|---|
| 2026.08.10 | ₩30,666 | ₩30,894 | ₩30,626 | ₩30,693 | +0.09% | 4.5만 |
|---|
| 2026.08.07 | ₩31,002 | ₩31,002 | ₩30,680 | ₩30,921 | -0.26% | 4.2만 |
|---|
| 2026.08.06 | ₩31,015 | ₩31,015 | ₩30,841 | ₩30,881 | -0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩31,136 | ₩31,136 | ₩30,935 | ₩30,948 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩31,136 | ₩31,136 | ₩31,055 | ₩31,122 | -0.04% | 6만 |
|---|
| 2026.08.03 | ₩31,243 | ₩31,243 | ₩31,055 | ₩31,136 | -0.34% | 7.9만 |
|---|
| 2026.07.31 | ₩31,122 | ₩31,337 | ₩30,988 | ₩31,216 | +0.30% | 8.9만 |
|---|
| 2026.07.30 | ₩31,042 | ₩31,109 | ₩30,975 | ₩31,082 | +0.13% | 2.7만 |
|---|
| 2026.07.29 | ₩31,028 | ₩31,109 | ₩30,854 | ₩30,928 | -0.32% | 8.2만 |
|---|
| 2026.07.28 | ₩31,028 | ₩31,149 | ₩30,935 | ₩30,935 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩30,841 | ₩31,028 | ₩30,841 | ₩30,961 | +0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩30,760 | ₩30,881 | ₩30,680 | ₩30,787 | +0.09% | 4만 |
|---|
| 2026.07.23 | ₩30,961 | ₩31,082 | ₩30,640 | ₩30,707 | -0.82% | 3.8만 |
|---|
| 2026.07.22 | ₩31,216 | ₩31,216 | ₩30,894 | ₩30,908 | -0.99% | 3.9만 |
|---|
| 2026.07.21 | ₩31,283 | ₩31,297 | ₩31,015 | ₩31,042 | -0.77% | 4.9만 |
|---|
| 2026.07.20 | ₩31,256 | ₩31,323 | ₩31,189 | ₩31,270 | +0.04% | 6.4만 |
|---|
| 2026.07.17 | ₩31,350 | ₩31,431 | ₩31,189 | ₩31,189 | -0.51% | 4.5만 |
|---|
| 2026.07.16 | ₩31,525 | ₩31,525 | ₩31,283 | ₩31,283 | -0.77% | 6.8만 |
|---|
| 2026.07.15 | ₩31,484 | ₩31,578 | ₩31,377 | ₩31,511 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩31,417 | ₩31,484 | ₩31,344 | ₩31,417 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩31,753 | ₩31,806 | ₩31,645 | ₩31,699 | -0.17% | 7.2만 |
|---|
| 2026.07.10 | ₩31,699 | ₩31,820 | ₩31,659 | ₩31,766 | +0.21% | 4만 |
|---|
| 2026.07.09 | ₩31,712 | ₩31,726 | ₩31,605 | ₩31,699 | -0.04% | 6.7만 |
|---|
| 2026.07.08 | ₩31,779 | ₩31,806 | ₩31,645 | ₩31,712 | -0.21% | 7.8만 |
|---|
| 2026.07.07 | ₩31,887 | ₩31,887 | ₩31,726 | ₩31,846 | -0.13% | 6만 |
|---|
| 2026.07.06 | ₩31,766 | ₩31,887 | ₩31,753 | ₩31,887 | +0.38% | 4.8만 |
|---|
| 2026.07.02 | ₩31,753 | ₩31,846 | ₩31,726 | ₩31,739 | -0.04% | 5만 |
|---|
| 2026.07.01 | ₩31,592 | ₩31,873 | ₩31,592 | ₩31,712 | +0.38% | 7.6만 |
|---|
| 2026.06.30 | ₩31,511 | ₩31,699 | ₩31,404 | ₩31,511 | 0.00% | 72.8만 |
|---|
| 2026.06.29 | ₩31,471 | ₩31,592 | ₩31,390 | ₩31,511 | +0.13% | 9.5만 |
|---|
| 2026.06.26 | ₩31,310 | ₩31,511 | ₩31,310 | ₩31,431 | +0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩31,605 | ₩31,618 | ₩31,323 | ₩31,511 | -0.30% | 8.5만 |
|---|
| 2026.06.24 | ₩31,699 | ₩31,699 | ₩31,411 | ₩31,471 | -0.72% | 7.5만 |
|---|
| 2026.06.23 | ₩31,806 | ₩31,913 | ₩31,525 | ₩31,525 | -0.89% | 3.9만 |
|---|
| 2026.06.22 | ₩32,128 | ₩32,128 | ₩31,766 | ₩31,766 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩32,168 | ₩32,208 | ₩32,029 | ₩32,048 | -0.38% | 4.2만 |
|---|
| 2026.06.17 | ₩32,101 | ₩32,182 | ₩32,007 | ₩32,074 | -0.08% | 3.5만 |
|---|
| 2026.06.16 | ₩32,101 | ₩32,182 | ₩31,967 | ₩32,021 | -0.25% | 6.8만 |
|---|
| 2026.06.15 | ₩31,846 | ₩32,074 | ₩31,846 | ₩31,967 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩31,900 | ₩31,940 | ₩31,672 | ₩31,766 | -0.42% | 4.2만 |
|---|
| 2026.06.11 | ₩31,846 | ₩31,967 | ₩31,685 | ₩31,806 | -0.13% | 3.4만 |
|---|
| 2026.06.10 | ₩31,739 | ₩31,927 | ₩31,659 | ₩31,672 | -0.21% | 5.7만 |
|---|
| 2026.06.09 | ₩31,980 | ₩31,980 | ₩31,632 | ₩31,846 | -0.42% | 3.9만 |
|---|
| 2026.06.08 | ₩32,088 | ₩32,141 | ₩31,833 | ₩31,846 | -0.75% | 4.7만 |
|---|
| 2026.06.05 | ₩32,088 | ₩32,101 | ₩31,940 | ₩31,994 | -0.29% | 1.9만 |
|---|
| 2026.06.04 | ₩32,101 | ₩32,222 | ₩31,994 | ₩32,115 | +0.04% | 2.6만 |
|---|
| 2026.06.03 | ₩32,235 | ₩32,249 | ₩31,994 | ₩32,007 | -0.71% | 5.5만 |
|---|
| 2026.06.02 | ₩32,141 | ₩32,302 | ₩32,101 | ₩32,249 | +0.33% | 6.5만 |
|---|
| 2026.06.01 | ₩32,208 | ₩32,356 | ₩32,208 | ₩32,316 | +0.33% | 5만 |
|---|
| 2026.05.29 | ₩32,369 | ₩32,383 | ₩32,208 | ₩32,222 | -0.46% | 18.7만 |
|---|
| 2026.05.28 | ₩32,302 | ₩32,396 | ₩32,249 | ₩32,249 | -0.17% | 17.6만 |
|---|
| 2026.05.27 | ₩32,316 | ₩32,343 | ₩32,195 | ₩32,302 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩32,195 | ₩32,340 | ₩32,141 | ₩32,235 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩32,289 | ₩32,336 | ₩32,061 | ₩32,101 | -0.58% | 4.2만 |
|---|
| 2026.05.21 | ₩32,262 | ₩32,302 | ₩31,967 | ₩32,128 | -0.42% | 3.6만 |
|---|
| 2026.05.20 | ₩32,088 | ₩32,423 | ₩31,980 | ₩32,289 | +0.63% | 4.5만 |
|---|
| 2026.05.19 | ₩32,182 | ₩32,182 | ₩31,900 | ₩32,061 | -0.38% | 4.6만 |
|---|
| 2026.05.18 | ₩32,316 | ₩32,343 | ₩32,048 | ₩32,222 | -0.29% | 8.7만 |
|---|
| 2026.05.15 | ₩32,503 | ₩32,530 | ₩32,262 | ₩32,262 | -0.74% | 9만 |
|---|
| 2026.05.14 | ₩32,664 | ₩32,765 | ₩32,570 | ₩32,570 | -0.29% | 6.9만 |
|---|
| 2026.05.13 | ₩32,745 | ₩32,825 | ₩32,570 | ₩32,584 | -0.49% | 3.9만 |
|---|
| 2026.05.12 | ₩32,812 | ₩32,825 | ₩32,678 | ₩32,758 | -0.16% | 5.4만 |
|---|
| 2026.05.11 | ₩32,812 | ₩32,919 | ₩32,664 | ₩32,812 | 0.00% | 6.1만 |
|---|
| 2026.05.08 | ₩32,758 | ₩32,852 | ₩32,691 | ₩32,812 | +0.16% | 4.4만 |
|---|
| 2026.05.07 | ₩32,785 | ₩32,812 | ₩32,651 | ₩32,758 | -0.08% | 5.7만 |
|---|
| 2026.05.06 | ₩32,731 | ₩32,785 | ₩32,638 | ₩32,718 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩32,691 | ₩32,718 | ₩32,584 | ₩32,611 | -0.25% | 5만 |
|---|
| 2026.05.04 | ₩32,691 | ₩32,758 | ₩32,463 | ₩32,611 | -0.25% | 6.1만 |
|---|
| 2026.05.01 | ₩32,798 | ₩32,852 | ₩32,718 | ₩32,718 | -0.25% | 12.8만 |
|---|
| 2026.04.30 | ₩32,812 | ₩32,852 | ₩32,597 | ₩32,745 | -0.20% | 14.6만 |
|---|
| 2026.04.29 | ₩32,919 | ₩32,919 | ₩32,664 | ₩32,678 | -0.73% | 9.6만 |
|---|
| 2026.04.28 | ₩33,080 | ₩33,080 | ₩32,785 | ₩32,852 | -0.69% | 6.5만 |
|---|
| 2026.04.27 | ₩33,107 | ₩33,134 | ₩32,919 | ₩33,013 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩33,013 | ₩33,160 | ₩32,852 | ₩33,033 | +0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩33,053 | ₩33,053 | ₩32,852 | ₩33,000 | -0.16% | 3만 |
|---|
| 2026.04.22 | ₩32,892 | ₩33,000 | ₩32,852 | ₩32,892 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩33,026 | ₩33,026 | ₩32,798 | ₩32,798 | -0.69% | 5.4만 |
|---|
| 2026.04.20 | ₩32,959 | ₩33,080 | ₩32,933 | ₩32,933 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩33,013 | ₩33,174 | ₩33,013 | ₩33,093 | +0.24% | 6.1만 |
|---|
| 2026.04.16 | ₩33,093 | ₩33,187 | ₩32,959 | ₩33,053 | -0.12% | 4만 |
|---|
| 2026.04.15 | ₩33,067 | ₩33,186 | ₩33,067 | ₩33,134 | +0.20% | 7.7만 |
|---|
| 2026.04.14 | ₩32,946 | ₩33,174 | ₩32,919 | ₩33,134 | +0.57% | 6.7만 |
|---|
| 2026.04.13 | ₩33,348 | ₩33,348 | ₩33,254 | ₩33,348 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩33,254 | ₩33,308 | ₩33,187 | ₩33,295 | +0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩33,201 | ₩33,268 | ₩33,187 | ₩33,254 | +0.16% | 3.3만 |
|---|
| 2026.04.08 | ₩33,281 | ₩33,281 | ₩33,000 | ₩33,147 | -0.40% | 5.9만 |
|---|
| 2026.04.07 | ₩32,986 | ₩33,053 | ₩32,899 | ₩33,013 | +0.08% | 3.5만 |
|---|
| 2026.04.06 | ₩32,906 | ₩33,080 | ₩32,906 | ₩33,040 | +0.41% | 3만 |
|---|
| 2026.04.02 | ₩32,973 | ₩33,080 | ₩32,892 | ₩32,986 | +0.04% | 5.1만 |
|---|
| 2026.04.01 | ₩33,214 | ₩33,241 | ₩32,933 | ₩32,986 | -0.69% | 3.3만 |
|---|
| 2026.03.31 | ₩33,107 | ₩33,281 | ₩33,053 | ₩33,093 | -0.04% | 89만 |
|---|
| 2026.03.30 | ₩33,053 | ₩33,053 | ₩32,892 | ₩32,959 | -0.28% | 14.2만 |
|---|
| 2026.03.27 | ₩32,986 | ₩32,986 | ₩32,865 | ₩32,865 | -0.37% | 2.3만 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,308 | ₩32,946 | ₩32,959 | -1.05% | 3.2만 |
|---|
| 2026.03.25 | ₩33,321 | ₩33,321 | ₩33,147 | ₩33,147 | -0.52% | 5.3만 |
|---|
| 2026.03.24 | ₩33,080 | ₩33,295 | ₩33,000 | ₩33,134 | +0.16% | 6만 |
|---|
| 2026.03.23 | ₩32,986 | ₩33,187 | ₩32,845 | ₩33,026 | +0.12% | 6.2만 |
|---|
| 2026.03.20 | ₩33,321 | ₩33,321 | ₩32,611 | ₩32,798 | -1.57% | 9.8만 |
|---|
| 2026.03.19 | ₩33,201 | ₩33,308 | ₩33,174 | ₩33,228 | +0.08% | 10.2만 |
|---|
| 2026.03.18 | ₩33,388 | ₩33,388 | ₩33,147 | ₩33,281 | -0.32% | 4.2만 |
|---|
| 2026.03.17 | ₩33,348 | ₩33,415 | ₩33,268 | ₩33,362 | +0.04% | 5.6만 |
|---|
| 2026.03.16 | ₩33,348 | ₩33,415 | ₩33,147 | ₩33,241 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩33,455 | ₩33,523 | ₩33,174 | ₩33,201 | -0.76% | 5.8만 |
|---|
| 2026.03.12 | ₩33,536 | ₩33,536 | ₩33,335 | ₩33,362 | -0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩33,415 | ₩33,576 | ₩33,341 | ₩33,496 | +0.24% | 5.5만 |
|---|
| 2026.03.10 | ₩33,214 | ₩33,402 | ₩33,214 | ₩33,362 | +0.44% | 3.6만 |
|---|
| 2026.03.09 | ₩33,335 | ₩33,441 | ₩33,120 | ₩33,268 | -0.20% | 7.4만 |
|---|
| 2026.03.06 | ₩33,590 | ₩33,590 | ₩33,415 | ₩33,415 | -0.52% | 5.4만 |
|---|
| 2026.03.05 | ₩33,576 | ₩33,630 | ₩33,523 | ₩33,590 | +0.04% | 7.3만 |
|---|
| 2026.03.04 | ₩33,576 | ₩33,616 | ₩33,523 | ₩33,576 | 0.00% | 4.8만 |
|---|
| 2026.03.03 | ₩33,308 | ₩33,579 | ₩33,308 | ₩33,549 | +0.72% | 4.3만 |
|---|
| 2026.03.02 | ₩33,523 | ₩33,791 | ₩33,415 | ₩33,415 | -0.32% | 18.4만 |
|---|
| 2026.02.27 | ₩33,616 | ₩33,710 | ₩33,455 | ₩33,455 | -0.48% | 55.1만 |
|---|
| 2026.02.26 | ₩33,549 | ₩33,643 | ₩33,523 | ₩33,643 | +0.28% | 16.2만 |
|---|
| 2026.02.25 | ₩33,469 | ₩33,547 | ₩33,415 | ₩33,469 | 0.00% | 12.8만 |
|---|
| 2026.02.24 | ₩33,455 | ₩33,576 | ₩33,415 | ₩33,415 | -0.12% | 8.5만 |
|---|
| 2026.02.23 | ₩33,523 | ₩33,523 | ₩33,402 | ₩33,502 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩33,509 | ₩33,616 | ₩33,482 | ₩33,496 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩33,536 | ₩33,576 | ₩33,429 | ₩33,523 | -0.04% | 3.9만 |
|---|
| 2026.02.18 | ₩33,482 | ₩33,630 | ₩33,415 | ₩33,455 | -0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩33,469 | ₩33,482 | ₩33,362 | ₩33,469 | 0.00% | 9.3만 |
|---|
| 2026.02.13 | ₩33,429 | ₩33,442 | ₩33,335 | ₩33,335 | -0.28% | 6만 |
|---|
| 2026.02.12 | ₩33,429 | ₩33,482 | ₩33,321 | ₩33,321 | -0.32% | 7.3만 |
|---|
| 2026.02.11 | ₩33,442 | ₩33,509 | ₩33,388 | ₩33,388 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩33,375 | ₩33,429 | ₩33,375 | ₩33,375 | 0.00% | 8.5만 |
|---|
| 2026.02.09 | ₩33,388 | ₩33,435 | ₩33,362 | ₩33,388 | 0.00% | 3.6만 |
|---|
| 2026.02.06 | ₩33,388 | ₩33,429 | ₩33,321 | ₩33,335 | -0.16% | 5.1만 |
|---|
| 2026.02.05 | ₩33,321 | ₩33,455 | ₩33,281 | ₩33,348 | +0.08% | 2.6만 |
|---|
| 2026.02.04 | ₩33,335 | ₩33,362 | ₩33,134 | ₩33,268 | -0.20% | 5.1만 |
|---|
| 2026.02.03 | ₩33,402 | ₩33,402 | ₩33,174 | ₩33,241 | -0.48% | 4.1만 |
|---|
| 2026.02.02 | ₩33,388 | ₩33,442 | ₩33,254 | ₩33,375 | -0.04% | 8.2만 |
|---|
| 2026.01.30 | ₩33,388 | ₩33,388 | ₩33,214 | ₩33,388 | 0.00% | 7만 |
|---|
| 2026.01.29 | ₩33,388 | ₩33,455 | ₩33,321 | ₩33,321 | -0.20% | 4.7만 |
|---|
| 2026.01.28 | ₩33,496 | ₩33,509 | ₩33,362 | ₩33,362 | -0.40% | 8.3만 |
|---|
| 2026.01.27 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,429 | -0.28% | 4.5만 |
|---|
| 2026.01.26 | ₩33,590 | ₩33,590 | ₩33,482 | ₩33,496 | -0.28% | 5.7만 |
|---|
| 2026.01.23 | ₩33,496 | ₩33,643 | ₩33,482 | ₩33,482 | -0.04% | 4.9만 |
|---|
| 2026.01.22 | ₩33,697 | ₩33,697 | ₩33,469 | ₩33,496 | -0.60% | 7.3만 |
|---|
| 2026.01.21 | ₩33,523 | ₩33,576 | ₩33,388 | ₩33,509 | -0.04% | 47만 |
|---|
| 2026.01.20 | ₩33,455 | ₩33,496 | ₩33,449 | ₩33,455 | 0.00% | 12.2만 |
|---|
| 2026.01.16 | ₩33,549 | ₩33,549 | ₩33,434 | ₩33,523 | -0.08% | 5.7만 |
|---|
| 2026.01.15 | ₩33,335 | ₩33,563 | ₩33,335 | ₩33,469 | +0.40% | 10.3만 |
|---|
| 2026.01.14 | ₩33,187 | ₩33,362 | ₩33,107 | ₩33,321 | +0.40% | 27.6만 |
|---|
| 2026.01.13 | ₩33,657 | ₩33,683 | ₩33,603 | ₩33,630 | -0.08% | 15.3만 |
|---|
| 2026.01.12 | ₩33,616 | ₩33,697 | ₩33,576 | ₩33,643 | +0.08% | 19만 |
|---|
| 2026.01.09 | ₩33,563 | ₩33,630 | ₩33,549 | ₩33,616 | +0.16% | 11.3만 |
|---|
| 2026.01.08 | ₩33,563 | ₩33,590 | ₩33,482 | ₩33,523 | -0.12% | 11.1만 |
|---|
| 2026.01.07 | ₩33,523 | ₩33,569 | ₩33,509 | ₩33,563 | +0.12% | 22만 |
|---|
| 2026.01.06 | ₩33,523 | ₩33,549 | ₩33,455 | ₩33,496 | -0.08% | 15.5만 |
|---|
| 2026.01.05 | ₩33,549 | ₩33,603 | ₩33,523 | ₩33,523 | -0.08% | 9.1만 |
|---|
| 2026.01.02 | ₩33,563 | ₩33,643 | ₩33,509 | ₩33,590 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,549 | ₩33,603 | ₩33,415 | ₩33,469 | -0.24% | 9.8만 |
|---|
| 2025.12.30 | ₩33,590 | ₩33,603 | ₩33,523 | ₩33,549 | -0.12% | 5만 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,643 | ₩33,549 | ₩33,563 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩33,536 | ₩33,616 | ₩33,509 | ₩33,523 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩33,590 | ₩33,623 | ₩33,509 | ₩33,576 | -0.04% | 7.4만 |
|---|
| 2025.12.23 | ₩33,563 | ₩33,590 | ₩33,496 | ₩33,529 | -0.10% | 5.8만 |
|---|
| 2025.12.22 | ₩33,590 | ₩33,616 | ₩33,549 | ₩33,563 | -0.08% | 17.4만 |
|---|
| 2025.12.19 | ₩33,616 | ₩33,616 | ₩33,536 | ₩33,549 | -0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,576 | ₩33,643 | ₩33,549 | ₩33,549 | -0.08% | 16.7만 |
|---|
| 2025.12.17 | ₩33,616 | ₩33,630 | ₩33,549 | ₩33,563 | -0.16% | 4.8만 |
|---|
| 2025.12.16 | ₩33,536 | ₩33,710 | ₩33,536 | ₩33,603 | +0.20% | 7.9만 |
|---|
| 2025.12.15 | ₩33,630 | ₩33,657 | ₩33,529 | ₩33,563 | -0.20% | 6.7만 |
|---|
| 2025.12.12 | ₩33,616 | ₩33,657 | ₩33,536 | ₩33,549 | -0.20% | 4.6만 |
|---|
| 2025.12.11 | ₩33,670 | ₩33,812 | ₩33,603 | ₩33,643 | -0.08% | 12.3만 |
|---|
| 2025.12.10 | ₩33,630 | ₩33,750 | ₩33,563 | ₩33,576 | -0.16% | 11.3만 |
|---|
| 2025.12.09 | ₩33,455 | ₩33,603 | ₩33,455 | ₩33,563 | +0.32% | 8.9만 |
|---|
| 2025.12.08 | ₩33,563 | ₩33,590 | ₩33,375 | ₩33,429 | -0.40% | 15.8만 |
|---|
| 2025.12.05 | ₩33,590 | ₩33,590 | ₩33,455 | ₩33,516 | -0.22% | 6.2만 |
|---|
| 2025.12.04 | ₩33,482 | ₩33,630 | ₩33,478 | ₩33,576 | +0.28% | 5.4만 |
|---|
| 2025.12.03 | ₩33,482 | ₩33,630 | ₩33,469 | ₩33,489 | +0.02% | 9.9만 |
|---|
| 2025.12.02 | ₩33,536 | ₩33,598 | ₩33,415 | ₩33,469 | -0.20% | 11.7만 |
|---|
| 2025.12.01 | ₩33,455 | ₩33,563 | ₩33,442 | ₩33,496 | +0.12% | 12.1만 |
|---|
| 2025.11.28 | ₩33,657 | ₩33,657 | ₩33,482 | ₩33,482 | -0.52% | 8.5만 |
|---|
| 2025.11.26 | ₩33,576 | ₩33,710 | ₩33,576 | ₩33,590 | +0.04% | 11.1만 |
|---|
| 2025.11.25 | ₩33,576 | ₩33,764 | ₩33,549 | ₩33,657 | +0.24% | 9.4만 |
|---|
| 2025.11.24 | ₩33,657 | ₩33,657 | ₩33,523 | ₩33,523 | -0.40% | 7.7만 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,549 | ₩33,455 | ₩33,469 | -0.16% | 8만 |
|---|
| 2025.11.20 | ₩33,509 | ₩33,643 | ₩33,388 | ₩33,509 | 0.00% | 9.7만 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,563 | ₩33,455 | ₩33,523 | 0.00% | 6.9만 |
|---|
| 2025.11.18 | ₩33,375 | ₩33,549 | ₩33,375 | ₩33,523 | +0.44% | 8.2만 |
|---|
| 2025.11.17 | ₩33,523 | ₩33,523 | ₩33,375 | ₩33,455 | -0.20% | 8.8만 |
|---|
| 2025.11.14 | ₩33,362 | ₩33,509 | ₩33,362 | ₩33,496 | +0.40% | 9.1만 |
|---|
| 2025.11.13 | ₩33,536 | ₩33,563 | ₩33,348 | ₩33,388 | -0.44% | 7.5만 |
|---|
| 2025.11.12 | ₩33,576 | ₩34,314 | ₩33,523 | ₩33,564 | -0.04% | 8.4만 |
|---|
| 2025.11.11 | ₩33,643 | ₩33,643 | ₩33,523 | ₩33,590 | -0.16% | 7.1만 |
|---|
| 2025.11.10 | ₩33,576 | ₩33,630 | ₩33,536 | ₩33,569 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩33,603 | ₩33,603 | ₩33,523 | ₩33,576 | -0.08% | 15.6만 |
|---|
| 2025.11.06 | ₩33,523 | ₩33,630 | ₩33,523 | ₩33,576 | +0.16% | 20.9만 |
|---|
| 2025.11.05 | ₩33,523 | ₩33,576 | ₩33,442 | ₩33,563 | +0.12% | 35.5만 |
|---|
| 2025.11.04 | ₩33,482 | ₩33,482 | ₩33,362 | ₩33,469 | -0.04% | 24.4만 |
|---|
| 2025.11.03 | ₩33,523 | ₩33,576 | ₩33,455 | ₩33,482 | -0.12% | 31.1만 |
|---|
| 2025.10.31 | ₩33,710 | ₩33,724 | ₩33,523 | ₩33,523 | -0.56% | 711만 |
|---|
| 2025.10.30 | ₩33,710 | ₩33,750 | ₩33,630 | ₩33,683 | -0.08% | 91만 |
|---|
| 2025.10.29 | ₩33,724 | ₩33,737 | ₩33,683 | ₩33,724 | 0.00% | 40.2만 |
|---|
| 2025.10.28 | ₩33,737 | ₩33,750 | ₩33,697 | ₩33,697 | -0.12% | 27.6만 |
|---|
| 2025.10.27 | ₩33,791 | ₩33,791 | ₩33,720 | ₩33,749 | -0.12% | 31.3만 |
|---|
| 2025.10.24 | ₩33,831 | ₩33,831 | ₩33,737 | ₩33,764 | -0.20% | 21.7만 |
|---|
| 2025.10.23 | ₩33,683 | ₩33,831 | ₩33,657 | ₩33,737 | +0.16% | 46.2만 |
|---|
| 2025.10.22 | ₩33,657 | ₩33,697 | ₩33,616 | ₩33,657 | 0.00% | 40.4만 |
|---|
| 2025.10.21 | ₩33,683 | ₩33,683 | ₩33,630 | ₩33,643 | -0.12% | 32.5만 |
|---|
| 2025.10.20 | ₩33,563 | ₩33,724 | ₩33,549 | ₩33,630 | +0.20% | 66.9만 |
|---|
| 2025.10.17 | ₩33,523 | ₩33,549 | ₩33,482 | ₩33,482 | -0.12% | 28만 |
|---|
| 2025.10.16 | ₩33,590 | ₩33,590 | ₩33,482 | ₩33,496 | -0.28% | 29.6만 |
|---|
| 2025.10.15 | ₩33,523 | ₩33,576 | ₩33,496 | ₩33,563 | +0.12% | 45.8만 |
|---|
| 2025.10.14 | ₩33,523 | ₩33,563 | ₩33,455 | ₩33,482 | -0.12% | 34.9만 |
|---|
| 2025.10.13 | ₩33,509 | ₩33,563 | ₩33,402 | ₩33,563 | +0.16% | 28.4만 |
|---|
| 2025.10.10 | ₩33,523 | ₩33,536 | ₩33,388 | ₩33,415 | -0.32% | 43.4만 |
|---|