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 | ₩28,274 | ₩28,487 | ₩27,753 | ₩28,140 | -0.47% | 6.6만 |
| 2026.10.08 | ₩28,087 | ₩28,487 | ₩27,900 | ₩28,247 | +0.57% | 7.6만 |
| 2026.10.07 | ₩28,234 | ₩28,407 | ₩27,767 | ₩27,900 | -1.18% | 9.7만 |
| 2026.10.06 | ₩28,207 | ₩28,487 | ₩27,887 | ₩28,314 | +0.38% | 10.1만 |
| 2026.10.05 | ₩27,940 | ₩28,207 | ₩27,726 | ₩28,148 | +0.75% | 7.8만 |
| 2026.10.02 | ₩28,341 | ₩28,634 | ₩27,713 | ₩28,020 | -1.13% | 9.8만 |
| 2026.10.01 | ₩27,726 | ₩28,220 | ₩27,473 | ₩28,167 | +1.59% | 13.9만 |
| 2026.09.30 | ₩28,207 | ₩28,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,753 |
| -1.61% |
| 54.5만 |
| 2026.09.29 | ₩28,180 | ₩28,685 | ₩27,900 | ₩27,980 | -0.71% | 10.4만 |
|---|
| 2026.09.28 | ₩28,741 | ₩29,142 | ₩28,127 | ₩28,314 | -1.49% | 8.2만 |
|---|
| 2026.09.25 | ₩28,928 | ₩29,235 | ₩28,434 | ₩28,728 | -0.69% | 5.6만 |
|---|
| 2026.09.24 | ₩29,208 | ₩29,355 | ₩28,848 | ₩28,975 | -0.80% | 11.5만 |
|---|
| 2026.09.23 | ₩29,422 | ₩29,435 | ₩29,035 | ₩29,355 | -0.23% | 8.3만 |
|---|
| 2026.09.22 | ₩29,609 | ₩29,609 | ₩29,061 | ₩29,315 | -0.99% | 3.6만 |
|---|
| 2026.09.21 | ₩29,315 | ₩29,862 | ₩29,222 | ₩29,555 | +0.82% | 7.4만 |
|---|
| 2026.09.18 | ₩29,315 | ₩29,315 | ₩29,015 | ₩29,155 | -0.55% | 5.1만 |
|---|
| 2026.09.17 | ₩29,155 | ₩29,315 | ₩28,784 | ₩29,262 | +0.37% | 6.9만 |
|---|
| 2026.09.16 | ₩28,941 | ₩29,088 | ₩28,568 | ₩29,075 | +0.46% | 11.9만 |
|---|
| 2026.09.15 | ₩29,155 | ₩29,355 | ₩28,247 | ₩28,741 | -1.42% | 28만 |
|---|
| 2026.09.14 | ₩29,101 | ₩29,582 | ₩28,915 | ₩29,061 | -0.14% | 9.7만 |
|---|
| 2026.09.11 | ₩29,409 | ₩29,409 | ₩28,875 | ₩29,142 | -0.91% | 4.8만 |
|---|
| 2026.09.10 | ₩29,582 | ₩29,675 | ₩28,901 | ₩29,242 | -1.15% | 12.1만 |
|---|
| 2026.09.09 | ₩29,902 | ₩30,035 | ₩29,595 | ₩29,595 | -1.03% | 9.2만 |
|---|
| 2026.09.08 | ₩29,969 | ₩30,089 | ₩29,769 | ₩29,862 | -0.36% | 5.6만 |
|---|
| 2026.09.04 | ₩29,862 | ₩30,103 | ₩29,769 | ₩29,822 | -0.13% | 7.3만 |
|---|
| 2026.09.03 | ₩29,942 | ₩30,103 | ₩29,769 | ₩29,769 | -0.58% | 6.4만 |
|---|
| 2026.09.02 | ₩30,116 | ₩30,156 | ₩29,956 | ₩30,036 | -0.27% | 6.9만 |
|---|
| 2026.09.01 | ₩29,942 | ₩30,156 | ₩29,809 | ₩30,036 | +0.31% | 4.1만 |
|---|
| 2026.08.31 | ₩30,143 | ₩30,143 | ₩29,716 | ₩29,969 | -0.58% | 7.6만 |
|---|
| 2026.08.28 | ₩30,103 | ₩30,263 | ₩30,023 | ₩30,036 | -0.22% | 7.5만 |
|---|
| 2026.08.27 | ₩30,250 | ₩30,250 | ₩29,996 | ₩30,129 | -0.40% | 5.4만 |
|---|
| 2026.08.26 | ₩30,169 | ₩30,303 | ₩30,036 | ₩30,049 | -0.40% | 5만 |
|---|
| 2026.08.25 | ₩30,263 | ₩30,366 | ₩29,956 | ₩30,183 | -0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩30,063 | ₩30,490 | ₩30,009 | ₩30,156 | +0.31% | 5.4만 |
|---|
| 2026.08.21 | ₩30,383 | ₩30,490 | ₩29,969 | ₩30,056 | -1.08% | 4.3만 |
|---|
| 2026.08.20 | ₩30,383 | ₩30,623 | ₩29,862 | ₩30,290 | -0.31% | 6.2만 |
|---|
| 2026.08.19 | ₩30,557 | ₩30,904 | ₩30,330 | ₩30,490 | -0.22% | 14만 |
|---|
| 2026.08.18 | ₩30,637 | ₩30,864 | ₩30,303 | ₩30,410 | -0.74% | 23.6만 |
|---|
| 2026.08.17 | ₩30,690 | ₩30,690 | ₩30,490 | ₩30,610 | -0.26% | 4.7만 |
|---|
| 2026.08.14 | ₩30,637 | ₩30,766 | ₩30,597 | ₩30,637 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩30,703 | ₩30,810 | ₩30,625 | ₩30,717 | +0.04% | 4만 |
|---|
| 2026.08.12 | ₩30,663 | ₩30,730 | ₩30,517 | ₩30,677 | +0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩30,530 | ₩30,757 | ₩30,418 | ₩30,517 | -0.04% | 5만 |
|---|
| 2026.08.10 | ₩30,530 | ₩30,757 | ₩30,490 | ₩30,557 | +0.09% | 4.5만 |
|---|
| 2026.08.07 | ₩30,864 | ₩30,864 | ₩30,543 | ₩30,783 | -0.26% | 4.2만 |
|---|
| 2026.08.06 | ₩30,877 | ₩30,877 | ₩30,703 | ₩30,743 | -0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩30,997 | ₩30,997 | ₩30,797 | ₩30,810 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩30,997 | ₩30,997 | ₩30,917 | ₩30,984 | -0.04% | 6만 |
|---|
| 2026.08.03 | ₩31,104 | ₩31,104 | ₩30,917 | ₩30,997 | -0.34% | 7.9만 |
|---|
| 2026.07.31 | ₩30,984 | ₩31,197 | ₩30,850 | ₩31,077 | +0.30% | 8.9만 |
|---|
| 2026.07.30 | ₩30,904 | ₩30,970 | ₩30,837 | ₩30,944 | +0.13% | 2.7만 |
|---|
| 2026.07.29 | ₩30,890 | ₩30,970 | ₩30,717 | ₩30,790 | -0.32% | 8.2만 |
|---|
| 2026.07.28 | ₩30,890 | ₩31,010 | ₩30,797 | ₩30,797 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩30,703 | ₩30,890 | ₩30,703 | ₩30,824 | +0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩30,623 | ₩30,743 | ₩30,543 | ₩30,650 | +0.09% | 4만 |
|---|
| 2026.07.23 | ₩30,824 | ₩30,944 | ₩30,503 | ₩30,570 | -0.82% | 3.8만 |
|---|
| 2026.07.22 | ₩31,077 | ₩31,077 | ₩30,757 | ₩30,770 | -0.99% | 3.9만 |
|---|
| 2026.07.21 | ₩31,144 | ₩31,157 | ₩30,877 | ₩30,904 | -0.77% | 4.9만 |
|---|
| 2026.07.20 | ₩31,117 | ₩31,184 | ₩31,050 | ₩31,131 | +0.04% | 6.4만 |
|---|
| 2026.07.17 | ₩31,211 | ₩31,291 | ₩31,050 | ₩31,050 | -0.51% | 4.5만 |
|---|
| 2026.07.16 | ₩31,384 | ₩31,384 | ₩31,144 | ₩31,144 | -0.77% | 6.8만 |
|---|
| 2026.07.15 | ₩31,344 | ₩31,438 | ₩31,237 | ₩31,371 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩31,277 | ₩31,344 | ₩31,204 | ₩31,277 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩31,611 | ₩31,665 | ₩31,504 | ₩31,558 | -0.17% | 7.2만 |
|---|
| 2026.07.10 | ₩31,558 | ₩31,678 | ₩31,518 | ₩31,624 | +0.21% | 4만 |
|---|
| 2026.07.09 | ₩31,571 | ₩31,584 | ₩31,464 | ₩31,558 | -0.04% | 6.7만 |
|---|
| 2026.07.08 | ₩31,638 | ₩31,665 | ₩31,504 | ₩31,571 | -0.21% | 7.8만 |
|---|
| 2026.07.07 | ₩31,745 | ₩31,745 | ₩31,584 | ₩31,705 | -0.13% | 6만 |
|---|
| 2026.07.06 | ₩31,624 | ₩31,745 | ₩31,611 | ₩31,745 | +0.38% | 4.8만 |
|---|
| 2026.07.02 | ₩31,611 | ₩31,705 | ₩31,584 | ₩31,598 | -0.04% | 5만 |
|---|
| 2026.07.01 | ₩31,451 | ₩31,731 | ₩31,451 | ₩31,571 | +0.38% | 7.6만 |
|---|
| 2026.06.30 | ₩31,371 | ₩31,558 | ₩31,264 | ₩31,371 | 0.00% | 72.8만 |
|---|
| 2026.06.29 | ₩31,331 | ₩31,451 | ₩31,251 | ₩31,371 | +0.13% | 9.5만 |
|---|
| 2026.06.26 | ₩31,171 | ₩31,371 | ₩31,171 | ₩31,291 | +0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩31,464 | ₩31,478 | ₩31,184 | ₩31,371 | -0.30% | 8.5만 |
|---|
| 2026.06.24 | ₩31,558 | ₩31,558 | ₩31,271 | ₩31,331 | -0.72% | 7.5만 |
|---|
| 2026.06.23 | ₩31,665 | ₩31,771 | ₩31,384 | ₩31,384 | -0.89% | 3.9만 |
|---|
| 2026.06.22 | ₩31,985 | ₩31,985 | ₩31,624 | ₩31,624 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩32,025 | ₩32,065 | ₩31,886 | ₩31,905 | -0.38% | 4.2만 |
|---|
| 2026.06.17 | ₩31,958 | ₩32,038 | ₩31,865 | ₩31,932 | -0.08% | 3.5만 |
|---|
| 2026.06.16 | ₩31,958 | ₩32,038 | ₩31,825 | ₩31,878 | -0.25% | 6.8만 |
|---|
| 2026.06.15 | ₩31,705 | ₩31,932 | ₩31,705 | ₩31,825 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩31,758 | ₩31,798 | ₩31,531 | ₩31,624 | -0.42% | 4.2만 |
|---|
| 2026.06.11 | ₩31,705 | ₩31,825 | ₩31,544 | ₩31,665 | -0.13% | 3.4만 |
|---|
| 2026.06.10 | ₩31,598 | ₩31,785 | ₩31,518 | ₩31,531 | -0.21% | 5.7만 |
|---|
| 2026.06.09 | ₩31,838 | ₩31,838 | ₩31,491 | ₩31,705 | -0.42% | 3.9만 |
|---|
| 2026.06.08 | ₩31,945 | ₩31,998 | ₩31,691 | ₩31,705 | -0.75% | 4.7만 |
|---|
| 2026.06.05 | ₩31,945 | ₩31,958 | ₩31,798 | ₩31,851 | -0.29% | 1.9만 |
|---|
| 2026.06.04 | ₩31,958 | ₩32,078 | ₩31,851 | ₩31,972 | +0.04% | 2.6만 |
|---|
| 2026.06.03 | ₩32,092 | ₩32,105 | ₩31,851 | ₩31,865 | -0.71% | 5.5만 |
|---|
| 2026.06.02 | ₩31,998 | ₩32,158 | ₩31,958 | ₩32,105 | +0.33% | 6.5만 |
|---|
| 2026.06.01 | ₩32,065 | ₩32,212 | ₩32,065 | ₩32,172 | +0.33% | 5만 |
|---|
| 2026.05.29 | ₩32,225 | ₩32,239 | ₩32,065 | ₩32,078 | -0.46% | 18.7만 |
|---|
| 2026.05.28 | ₩32,158 | ₩32,252 | ₩32,105 | ₩32,105 | -0.17% | 17.6만 |
|---|
| 2026.05.27 | ₩32,172 | ₩32,199 | ₩32,052 | ₩32,158 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩32,052 | ₩32,196 | ₩31,998 | ₩32,092 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩32,145 | ₩32,192 | ₩31,918 | ₩31,958 | -0.58% | 4.2만 |
|---|
| 2026.05.21 | ₩32,118 | ₩32,158 | ₩31,825 | ₩31,985 | -0.42% | 3.6만 |
|---|
| 2026.05.20 | ₩31,945 | ₩32,279 | ₩31,838 | ₩32,145 | +0.63% | 4.5만 |
|---|
| 2026.05.19 | ₩32,038 | ₩32,038 | ₩31,758 | ₩31,918 | -0.38% | 4.6만 |
|---|
| 2026.05.18 | ₩32,172 | ₩32,199 | ₩31,905 | ₩32,078 | -0.29% | 8.7만 |
|---|
| 2026.05.15 | ₩32,359 | ₩32,385 | ₩32,118 | ₩32,118 | -0.74% | 9만 |
|---|
| 2026.05.14 | ₩32,519 | ₩32,619 | ₩32,425 | ₩32,425 | -0.29% | 6.9만 |
|---|
| 2026.05.13 | ₩32,599 | ₩32,679 | ₩32,425 | ₩32,439 | -0.49% | 3.9만 |
|---|
| 2026.05.12 | ₩32,666 | ₩32,679 | ₩32,532 | ₩32,612 | -0.16% | 5.4만 |
|---|
| 2026.05.11 | ₩32,666 | ₩32,773 | ₩32,519 | ₩32,666 | 0.00% | 6.1만 |
|---|
| 2026.05.08 | ₩32,612 | ₩32,706 | ₩32,546 | ₩32,666 | +0.16% | 4.4만 |
|---|
| 2026.05.07 | ₩32,639 | ₩32,666 | ₩32,506 | ₩32,612 | -0.08% | 5.7만 |
|---|
| 2026.05.06 | ₩32,586 | ₩32,639 | ₩32,492 | ₩32,572 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩32,546 | ₩32,572 | ₩32,439 | ₩32,465 | -0.25% | 5만 |
|---|
| 2026.05.04 | ₩32,546 | ₩32,612 | ₩32,319 | ₩32,465 | -0.25% | 6.1만 |
|---|
| 2026.05.01 | ₩32,652 | ₩32,706 | ₩32,572 | ₩32,572 | -0.25% | 12.8만 |
|---|
| 2026.04.30 | ₩32,666 | ₩32,706 | ₩32,452 | ₩32,599 | -0.20% | 14.6만 |
|---|
| 2026.04.29 | ₩32,773 | ₩32,773 | ₩32,519 | ₩32,532 | -0.73% | 9.6만 |
|---|
| 2026.04.28 | ₩32,933 | ₩32,933 | ₩32,639 | ₩32,706 | -0.69% | 6.5만 |
|---|
| 2026.04.27 | ₩32,959 | ₩32,986 | ₩32,773 | ₩32,866 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩32,866 | ₩33,013 | ₩32,706 | ₩32,886 | +0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩32,906 | ₩32,906 | ₩32,706 | ₩32,853 | -0.16% | 3만 |
|---|
| 2026.04.22 | ₩32,746 | ₩32,853 | ₩32,706 | ₩32,746 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩32,879 | ₩32,879 | ₩32,652 | ₩32,652 | -0.69% | 5.4만 |
|---|
| 2026.04.20 | ₩32,813 | ₩32,933 | ₩32,786 | ₩32,786 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩32,866 | ₩33,026 | ₩32,866 | ₩32,946 | +0.24% | 6.1만 |
|---|
| 2026.04.16 | ₩32,946 | ₩33,040 | ₩32,813 | ₩32,906 | -0.12% | 4만 |
|---|
| 2026.04.15 | ₩32,919 | ₩33,038 | ₩32,919 | ₩32,986 | +0.20% | 7.7만 |
|---|
| 2026.04.14 | ₩32,799 | ₩33,026 | ₩32,773 | ₩32,986 | +0.57% | 6.7만 |
|---|
| 2026.04.13 | ₩33,200 | ₩33,200 | ₩33,106 | ₩33,200 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩33,106 | ₩33,160 | ₩33,040 | ₩33,146 | +0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩33,053 | ₩33,120 | ₩33,040 | ₩33,106 | +0.16% | 3.3만 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,133 | ₩32,853 | ₩32,999 | -0.40% | 5.9만 |
|---|
| 2026.04.07 | ₩32,839 | ₩32,906 | ₩32,753 | ₩32,866 | +0.08% | 3.5만 |
|---|
| 2026.04.06 | ₩32,759 | ₩32,933 | ₩32,759 | ₩32,893 | +0.41% | 3만 |
|---|
| 2026.04.02 | ₩32,826 | ₩32,933 | ₩32,746 | ₩32,839 | +0.04% | 5.1만 |
|---|
| 2026.04.01 | ₩33,066 | ₩33,093 | ₩32,786 | ₩32,839 | -0.69% | 3.3만 |
|---|
| 2026.03.31 | ₩32,959 | ₩33,133 | ₩32,906 | ₩32,946 | -0.04% | 89만 |
|---|
| 2026.03.30 | ₩32,906 | ₩32,906 | ₩32,746 | ₩32,813 | -0.28% | 14.2만 |
|---|
| 2026.03.27 | ₩32,839 | ₩32,839 | ₩32,719 | ₩32,719 | -0.37% | 2.3만 |
|---|
| 2026.03.26 | ₩33,160 | ₩33,160 | ₩32,799 | ₩32,813 | -1.05% | 3.2만 |
|---|
| 2026.03.25 | ₩33,173 | ₩33,173 | ₩32,999 | ₩32,999 | -0.52% | 5.3만 |
|---|
| 2026.03.24 | ₩32,933 | ₩33,146 | ₩32,853 | ₩32,986 | +0.16% | 6만 |
|---|
| 2026.03.23 | ₩32,839 | ₩33,040 | ₩32,699 | ₩32,879 | +0.12% | 6.2만 |
|---|
| 2026.03.20 | ₩33,173 | ₩33,173 | ₩32,465 | ₩32,652 | -1.57% | 9.8만 |
|---|
| 2026.03.19 | ₩33,053 | ₩33,160 | ₩33,026 | ₩33,080 | +0.08% | 10.2만 |
|---|
| 2026.03.18 | ₩33,240 | ₩33,240 | ₩32,999 | ₩33,133 | -0.32% | 4.2만 |
|---|
| 2026.03.17 | ₩33,200 | ₩33,266 | ₩33,120 | ₩33,213 | +0.04% | 5.6만 |
|---|
| 2026.03.16 | ₩33,200 | ₩33,266 | ₩32,999 | ₩33,093 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩33,307 | ₩33,373 | ₩33,026 | ₩33,053 | -0.76% | 5.8만 |
|---|
| 2026.03.12 | ₩33,387 | ₩33,387 | ₩33,186 | ₩33,213 | -0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩33,266 | ₩33,427 | ₩33,193 | ₩33,347 | +0.24% | 5.5만 |
|---|
| 2026.03.10 | ₩33,066 | ₩33,253 | ₩33,066 | ₩33,213 | +0.44% | 3.6만 |
|---|
| 2026.03.09 | ₩33,186 | ₩33,292 | ₩32,973 | ₩33,120 | -0.20% | 7.4만 |
|---|
| 2026.03.06 | ₩33,440 | ₩33,440 | ₩33,266 | ₩33,266 | -0.52% | 5.4만 |
|---|
| 2026.03.05 | ₩33,427 | ₩33,480 | ₩33,373 | ₩33,440 | +0.04% | 7.3만 |
|---|
| 2026.03.04 | ₩33,427 | ₩33,467 | ₩33,373 | ₩33,427 | 0.00% | 4.8만 |
|---|
| 2026.03.03 | ₩33,160 | ₩33,429 | ₩33,160 | ₩33,400 | +0.72% | 4.3만 |
|---|
| 2026.03.02 | ₩33,373 | ₩33,640 | ₩33,266 | ₩33,266 | -0.32% | 18.4만 |
|---|
| 2026.02.27 | ₩33,467 | ₩33,560 | ₩33,307 | ₩33,307 | -0.48% | 55.1만 |
|---|
| 2026.02.26 | ₩33,400 | ₩33,493 | ₩33,373 | ₩33,493 | +0.28% | 16.2만 |
|---|
| 2026.02.25 | ₩33,320 | ₩33,397 | ₩33,266 | ₩33,320 | 0.00% | 12.8만 |
|---|
| 2026.02.24 | ₩33,307 | ₩33,427 | ₩33,266 | ₩33,266 | -0.12% | 8.5만 |
|---|
| 2026.02.23 | ₩33,373 | ₩33,373 | ₩33,253 | ₩33,353 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩33,360 | ₩33,467 | ₩33,333 | ₩33,347 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩33,387 | ₩33,427 | ₩33,280 | ₩33,373 | -0.04% | 3.9만 |
|---|
| 2026.02.18 | ₩33,333 | ₩33,480 | ₩33,266 | ₩33,307 | -0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩33,320 | ₩33,333 | ₩33,213 | ₩33,320 | 0.00% | 9.3만 |
|---|
| 2026.02.13 | ₩33,280 | ₩33,293 | ₩33,186 | ₩33,186 | -0.28% | 6만 |
|---|
| 2026.02.12 | ₩33,280 | ₩33,333 | ₩33,173 | ₩33,173 | -0.32% | 7.3만 |
|---|
| 2026.02.11 | ₩33,293 | ₩33,360 | ₩33,240 | ₩33,240 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩33,226 | ₩33,280 | ₩33,226 | ₩33,226 | 0.00% | 8.5만 |
|---|
| 2026.02.09 | ₩33,240 | ₩33,286 | ₩33,213 | ₩33,240 | 0.00% | 3.6만 |
|---|
| 2026.02.06 | ₩33,240 | ₩33,280 | ₩33,173 | ₩33,186 | -0.16% | 5.1만 |
|---|
| 2026.02.05 | ₩33,173 | ₩33,307 | ₩33,133 | ₩33,200 | +0.08% | 2.6만 |
|---|
| 2026.02.04 | ₩33,186 | ₩33,213 | ₩32,986 | ₩33,120 | -0.20% | 5.1만 |
|---|
| 2026.02.03 | ₩33,253 | ₩33,253 | ₩33,026 | ₩33,093 | -0.48% | 4.1만 |
|---|
| 2026.02.02 | ₩33,240 | ₩33,293 | ₩33,106 | ₩33,226 | -0.04% | 8.2만 |
|---|
| 2026.01.30 | ₩33,240 | ₩33,240 | ₩33,066 | ₩33,240 | 0.00% | 7만 |
|---|
| 2026.01.29 | ₩33,240 | ₩33,307 | ₩33,173 | ₩33,173 | -0.20% | 4.7만 |
|---|
| 2026.01.28 | ₩33,347 | ₩33,360 | ₩33,213 | ₩33,213 | -0.40% | 8.3만 |
|---|
| 2026.01.27 | ₩33,373 | ₩33,373 | ₩33,280 | ₩33,280 | -0.28% | 4.5만 |
|---|
| 2026.01.26 | ₩33,440 | ₩33,440 | ₩33,333 | ₩33,347 | -0.28% | 5.7만 |
|---|
| 2026.01.23 | ₩33,347 | ₩33,493 | ₩33,333 | ₩33,333 | -0.04% | 4.9만 |
|---|
| 2026.01.22 | ₩33,547 | ₩33,547 | ₩33,320 | ₩33,347 | -0.60% | 7.3만 |
|---|
| 2026.01.21 | ₩33,373 | ₩33,427 | ₩33,240 | ₩33,360 | -0.04% | 47만 |
|---|
| 2026.01.20 | ₩33,307 | ₩33,347 | ₩33,300 | ₩33,307 | 0.00% | 12.2만 |
|---|
| 2026.01.16 | ₩33,400 | ₩33,400 | ₩33,285 | ₩33,373 | -0.08% | 5.7만 |
|---|
| 2026.01.15 | ₩33,186 | ₩33,413 | ₩33,186 | ₩33,320 | +0.40% | 10.3만 |
|---|
| 2026.01.14 | ₩33,040 | ₩33,213 | ₩32,959 | ₩33,173 | +0.40% | 27.6만 |
|---|
| 2026.01.13 | ₩33,507 | ₩33,533 | ₩33,453 | ₩33,480 | -0.08% | 15.3만 |
|---|
| 2026.01.12 | ₩33,467 | ₩33,547 | ₩33,427 | ₩33,493 | +0.08% | 19만 |
|---|
| 2026.01.09 | ₩33,413 | ₩33,480 | ₩33,400 | ₩33,467 | +0.16% | 11.3만 |
|---|
| 2026.01.08 | ₩33,413 | ₩33,440 | ₩33,333 | ₩33,373 | -0.12% | 11.1만 |
|---|
| 2026.01.07 | ₩33,373 | ₩33,420 | ₩33,360 | ₩33,413 | +0.12% | 22만 |
|---|
| 2026.01.06 | ₩33,373 | ₩33,400 | ₩33,307 | ₩33,347 | -0.08% | 15.5만 |
|---|
| 2026.01.05 | ₩33,400 | ₩33,453 | ₩33,373 | ₩33,373 | -0.08% | 9.1만 |
|---|
| 2026.01.02 | ₩33,413 | ₩33,493 | ₩33,360 | ₩33,440 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,400 | ₩33,453 | ₩33,266 | ₩33,320 | -0.24% | 9.8만 |
|---|
| 2025.12.30 | ₩33,440 | ₩33,453 | ₩33,373 | ₩33,400 | -0.12% | 5만 |
|---|
| 2025.12.29 | ₩33,413 | ₩33,493 | ₩33,400 | ₩33,413 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩33,387 | ₩33,467 | ₩33,360 | ₩33,373 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩33,440 | ₩33,473 | ₩33,360 | ₩33,427 | -0.04% | 7.4만 |
|---|
| 2025.12.23 | ₩33,413 | ₩33,440 | ₩33,347 | ₩33,380 | -0.10% | 5.8만 |
|---|
| 2025.12.22 | ₩33,440 | ₩33,467 | ₩33,400 | ₩33,413 | -0.08% | 17.4만 |
|---|
| 2025.12.19 | ₩33,467 | ₩33,467 | ₩33,387 | ₩33,400 | -0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,427 | ₩33,493 | ₩33,400 | ₩33,400 | -0.08% | 16.7만 |
|---|
| 2025.12.17 | ₩33,467 | ₩33,480 | ₩33,400 | ₩33,413 | -0.16% | 4.8만 |
|---|
| 2025.12.16 | ₩33,387 | ₩33,560 | ₩33,387 | ₩33,453 | +0.20% | 7.9만 |
|---|
| 2025.12.15 | ₩33,480 | ₩33,507 | ₩33,380 | ₩33,413 | -0.20% | 6.7만 |
|---|
| 2025.12.12 | ₩33,467 | ₩33,507 | ₩33,387 | ₩33,400 | -0.20% | 4.6만 |
|---|
| 2025.12.11 | ₩33,520 | ₩33,662 | ₩33,453 | ₩33,493 | -0.08% | 12.3만 |
|---|
| 2025.12.10 | ₩33,480 | ₩33,600 | ₩33,413 | ₩33,427 | -0.16% | 11.3만 |
|---|
| 2025.12.09 | ₩33,307 | ₩33,453 | ₩33,307 | ₩33,413 | +0.32% | 8.9만 |
|---|
| 2025.12.08 | ₩33,413 | ₩33,440 | ₩33,226 | ₩33,280 | -0.40% | 15.8만 |
|---|
| 2025.12.05 | ₩33,440 | ₩33,440 | ₩33,307 | ₩33,367 | -0.22% | 6.2만 |
|---|
| 2025.12.04 | ₩33,333 | ₩33,480 | ₩33,329 | ₩33,427 | +0.28% | 5.4만 |
|---|
| 2025.12.03 | ₩33,333 | ₩33,480 | ₩33,320 | ₩33,340 | +0.02% | 9.9만 |
|---|
| 2025.12.02 | ₩33,387 | ₩33,448 | ₩33,266 | ₩33,320 | -0.20% | 11.7만 |
|---|
| 2025.12.01 | ₩33,307 | ₩33,413 | ₩33,293 | ₩33,347 | +0.12% | 12.1만 |
|---|
| 2025.11.28 | ₩33,507 | ₩33,507 | ₩33,333 | ₩33,333 | -0.52% | 8.5만 |
|---|
| 2025.11.26 | ₩33,427 | ₩33,560 | ₩33,427 | ₩33,440 | +0.04% | 11.1만 |
|---|
| 2025.11.25 | ₩33,427 | ₩33,614 | ₩33,400 | ₩33,507 | +0.24% | 9.4만 |
|---|
| 2025.11.24 | ₩33,507 | ₩33,507 | ₩33,373 | ₩33,373 | -0.40% | 7.7만 |
|---|
| 2025.11.21 | ₩33,373 | ₩33,400 | ₩33,307 | ₩33,320 | -0.16% | 8만 |
|---|
| 2025.11.20 | ₩33,360 | ₩33,493 | ₩33,240 | ₩33,360 | 0.00% | 9.7만 |
|---|
| 2025.11.19 | ₩33,373 | ₩33,413 | ₩33,307 | ₩33,373 | 0.00% | 6.9만 |
|---|
| 2025.11.18 | ₩33,226 | ₩33,400 | ₩33,226 | ₩33,373 | +0.44% | 8.2만 |
|---|
| 2025.11.17 | ₩33,373 | ₩33,373 | ₩33,226 | ₩33,307 | -0.20% | 8.8만 |
|---|
| 2025.11.14 | ₩33,213 | ₩33,360 | ₩33,213 | ₩33,347 | +0.40% | 9.1만 |
|---|
| 2025.11.13 | ₩33,387 | ₩33,413 | ₩33,200 | ₩33,240 | -0.44% | 7.5만 |
|---|
| 2025.11.12 | ₩33,427 | ₩34,161 | ₩33,373 | ₩33,415 | -0.04% | 8.4만 |
|---|
| 2025.11.11 | ₩33,493 | ₩33,493 | ₩33,373 | ₩33,440 | -0.16% | 7.1만 |
|---|
| 2025.11.10 | ₩33,427 | ₩33,480 | ₩33,387 | ₩33,420 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩33,453 | ₩33,453 | ₩33,373 | ₩33,427 | -0.08% | 15.6만 |
|---|
| 2025.11.06 | ₩33,373 | ₩33,480 | ₩33,373 | ₩33,427 | +0.16% | 20.9만 |
|---|
| 2025.11.05 | ₩33,373 | ₩33,427 | ₩33,293 | ₩33,413 | +0.12% | 35.5만 |
|---|
| 2025.11.04 | ₩33,333 | ₩33,333 | ₩33,213 | ₩33,320 | -0.04% | 24.4만 |
|---|
| 2025.11.03 | ₩33,373 | ₩33,427 | ₩33,307 | ₩33,333 | -0.12% | 31.1만 |
|---|
| 2025.10.31 | ₩33,560 | ₩33,573 | ₩33,373 | ₩33,373 | -0.56% | 711만 |
|---|
| 2025.10.30 | ₩33,560 | ₩33,600 | ₩33,480 | ₩33,533 | -0.08% | 91만 |
|---|
| 2025.10.29 | ₩33,573 | ₩33,587 | ₩33,533 | ₩33,573 | 0.00% | 40.2만 |
|---|
| 2025.10.28 | ₩33,587 | ₩33,600 | ₩33,547 | ₩33,547 | -0.12% | 27.6만 |
|---|
| 2025.10.27 | ₩33,640 | ₩33,640 | ₩33,569 | ₩33,599 | -0.12% | 31.3만 |
|---|
| 2025.10.24 | ₩33,680 | ₩33,680 | ₩33,587 | ₩33,614 | -0.20% | 21.7만 |
|---|
| 2025.10.23 | ₩33,533 | ₩33,680 | ₩33,507 | ₩33,587 | +0.16% | 46.2만 |
|---|
| 2025.10.22 | ₩33,507 | ₩33,547 | ₩33,467 | ₩33,507 | 0.00% | 40.4만 |
|---|
| 2025.10.21 | ₩33,533 | ₩33,533 | ₩33,480 | ₩33,493 | -0.12% | 32.5만 |
|---|
| 2025.10.20 | ₩33,413 | ₩33,573 | ₩33,400 | ₩33,480 | +0.20% | 66.9만 |
|---|
| 2025.10.17 | ₩33,373 | ₩33,400 | ₩33,333 | ₩33,333 | -0.12% | 28만 |
|---|
| 2025.10.16 | ₩33,440 | ₩33,440 | ₩33,333 | ₩33,347 | -0.28% | 29.6만 |
|---|
| 2025.10.15 | ₩33,373 | ₩33,427 | ₩33,347 | ₩33,413 | +0.12% | 45.8만 |
|---|
| 2025.10.14 | ₩33,373 | ₩33,413 | ₩33,307 | ₩33,333 | -0.12% | 34.9만 |
|---|
| 2025.10.13 | ₩33,360 | ₩33,413 | ₩33,253 | ₩33,413 | +0.16% | 28.4만 |
|---|
| 2025.10.10 | ₩33,373 | ₩33,387 | ₩33,240 | ₩33,266 | -0.32% | 43.4만 |
|---|