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 | ₩28,262 | ₩28,476 | ₩27,742 | ₩28,129 | -0.47% | 6.6만 |
| 2026.10.08 | ₩28,075 | ₩28,476 | ₩27,889 | ₩28,235 | +0.57% | 7.6만 |
| 2026.10.07 | ₩28,222 | ₩28,396 | ₩27,755 | ₩27,889 | -1.18% | 9.7만 |
| 2026.10.06 | ₩28,195 | ₩28,476 | ₩27,875 | ₩28,302 | +0.38% | 10.1만 |
| 2026.10.05 | ₩27,929 | ₩28,195 | ₩27,715 | ₩28,137 | +0.75% | 7.8만 |
| 2026.10.02 | ₩28,329 | ₩28,622 | ₩27,702 | ₩28,009 | -1.13% | 9.8만 |
| 2026.10.01 | ₩27,715 | ₩28,209 | ₩27,462 | ₩28,155 | +1.59% | 13.9만 |
| 2026.09.30 | ₩28,195 | ₩28,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,742 |
| -1.61% |
| 54.5만 |
| 2026.09.29 | ₩28,169 | ₩28,673 | ₩27,889 | ₩27,969 | -0.71% | 10.4만 |
|---|
| 2026.09.28 | ₩28,729 | ₩29,130 | ₩28,115 | ₩28,302 | -1.49% | 8.2만 |
|---|
| 2026.09.25 | ₩28,916 | ₩29,223 | ₩28,422 | ₩28,716 | -0.69% | 5.6만 |
|---|
| 2026.09.24 | ₩29,196 | ₩29,343 | ₩28,836 | ₩28,963 | -0.80% | 11.5만 |
|---|
| 2026.09.23 | ₩29,410 | ₩29,423 | ₩29,023 | ₩29,343 | -0.23% | 8.3만 |
|---|
| 2026.09.22 | ₩29,597 | ₩29,597 | ₩29,049 | ₩29,303 | -0.99% | 3.6만 |
|---|
| 2026.09.21 | ₩29,303 | ₩29,850 | ₩29,210 | ₩29,543 | +0.82% | 7.4만 |
|---|
| 2026.09.18 | ₩29,303 | ₩29,303 | ₩29,003 | ₩29,143 | -0.55% | 5.1만 |
|---|
| 2026.09.17 | ₩29,143 | ₩29,303 | ₩28,772 | ₩29,250 | +0.37% | 6.9만 |
|---|
| 2026.09.16 | ₩28,929 | ₩29,076 | ₩28,556 | ₩29,063 | +0.46% | 11.9만 |
|---|
| 2026.09.15 | ₩29,143 | ₩29,343 | ₩28,235 | ₩28,729 | -1.42% | 28만 |
|---|
| 2026.09.14 | ₩29,089 | ₩29,570 | ₩28,903 | ₩29,049 | -0.14% | 9.7만 |
|---|
| 2026.09.11 | ₩29,396 | ₩29,396 | ₩28,863 | ₩29,130 | -0.91% | 4.8만 |
|---|
| 2026.09.10 | ₩29,570 | ₩29,663 | ₩28,889 | ₩29,230 | -1.15% | 12.1만 |
|---|
| 2026.09.09 | ₩29,890 | ₩30,022 | ₩29,583 | ₩29,583 | -1.03% | 9.2만 |
|---|
| 2026.09.08 | ₩29,957 | ₩30,077 | ₩29,757 | ₩29,850 | -0.36% | 5.6만 |
|---|
| 2026.09.04 | ₩29,850 | ₩30,090 | ₩29,757 | ₩29,810 | -0.13% | 7.3만 |
|---|
| 2026.09.03 | ₩29,930 | ₩30,090 | ₩29,757 | ₩29,757 | -0.58% | 6.4만 |
|---|
| 2026.09.02 | ₩30,104 | ₩30,144 | ₩29,943 | ₩30,024 | -0.27% | 6.9만 |
|---|
| 2026.09.01 | ₩29,930 | ₩30,144 | ₩29,797 | ₩30,024 | +0.31% | 4.1만 |
|---|
| 2026.08.31 | ₩30,130 | ₩30,130 | ₩29,703 | ₩29,957 | -0.58% | 7.6만 |
|---|
| 2026.08.28 | ₩30,090 | ₩30,250 | ₩30,010 | ₩30,024 | -0.22% | 7.5만 |
|---|
| 2026.08.27 | ₩30,237 | ₩30,237 | ₩29,984 | ₩30,117 | -0.40% | 5.4만 |
|---|
| 2026.08.26 | ₩30,157 | ₩30,290 | ₩30,024 | ₩30,037 | -0.40% | 5만 |
|---|
| 2026.08.25 | ₩30,250 | ₩30,353 | ₩29,943 | ₩30,170 | -0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩30,050 | ₩30,477 | ₩29,997 | ₩30,144 | +0.31% | 5.4만 |
|---|
| 2026.08.21 | ₩30,370 | ₩30,477 | ₩29,957 | ₩30,044 | -1.08% | 4.3만 |
|---|
| 2026.08.20 | ₩30,370 | ₩30,611 | ₩29,850 | ₩30,277 | -0.31% | 6.2만 |
|---|
| 2026.08.19 | ₩30,544 | ₩30,891 | ₩30,317 | ₩30,477 | -0.22% | 14만 |
|---|
| 2026.08.18 | ₩30,624 | ₩30,851 | ₩30,290 | ₩30,397 | -0.74% | 23.6만 |
|---|
| 2026.08.17 | ₩30,677 | ₩30,677 | ₩30,477 | ₩30,597 | -0.26% | 4.7만 |
|---|
| 2026.08.14 | ₩30,624 | ₩30,753 | ₩30,584 | ₩30,624 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩30,691 | ₩30,797 | ₩30,612 | ₩30,704 | +0.04% | 4만 |
|---|
| 2026.08.12 | ₩30,651 | ₩30,717 | ₩30,504 | ₩30,664 | +0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩30,517 | ₩30,744 | ₩30,405 | ₩30,504 | -0.04% | 5만 |
|---|
| 2026.08.10 | ₩30,517 | ₩30,744 | ₩30,477 | ₩30,544 | +0.09% | 4.5만 |
|---|
| 2026.08.07 | ₩30,851 | ₩30,851 | ₩30,531 | ₩30,771 | -0.26% | 4.2만 |
|---|
| 2026.08.06 | ₩30,864 | ₩30,864 | ₩30,691 | ₩30,731 | -0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩30,984 | ₩30,984 | ₩30,784 | ₩30,797 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩30,984 | ₩30,984 | ₩30,904 | ₩30,971 | -0.04% | 6만 |
|---|
| 2026.08.03 | ₩31,091 | ₩31,091 | ₩30,904 | ₩30,984 | -0.34% | 7.9만 |
|---|
| 2026.07.31 | ₩30,971 | ₩31,184 | ₩30,838 | ₩31,064 | +0.30% | 8.9만 |
|---|
| 2026.07.30 | ₩30,891 | ₩30,958 | ₩30,824 | ₩30,931 | +0.13% | 2.7만 |
|---|
| 2026.07.29 | ₩30,878 | ₩30,958 | ₩30,704 | ₩30,777 | -0.32% | 8.2만 |
|---|
| 2026.07.28 | ₩30,878 | ₩30,998 | ₩30,784 | ₩30,784 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩30,691 | ₩30,878 | ₩30,691 | ₩30,811 | +0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩30,611 | ₩30,731 | ₩30,531 | ₩30,637 | +0.09% | 4만 |
|---|
| 2026.07.23 | ₩30,811 | ₩30,931 | ₩30,491 | ₩30,557 | -0.82% | 3.8만 |
|---|
| 2026.07.22 | ₩31,064 | ₩31,064 | ₩30,744 | ₩30,757 | -0.99% | 3.9만 |
|---|
| 2026.07.21 | ₩31,131 | ₩31,144 | ₩30,864 | ₩30,891 | -0.77% | 4.9만 |
|---|
| 2026.07.20 | ₩31,104 | ₩31,171 | ₩31,038 | ₩31,118 | +0.04% | 6.4만 |
|---|
| 2026.07.17 | ₩31,198 | ₩31,278 | ₩31,038 | ₩31,038 | -0.51% | 4.5만 |
|---|
| 2026.07.16 | ₩31,371 | ₩31,371 | ₩31,131 | ₩31,131 | -0.77% | 6.8만 |
|---|
| 2026.07.15 | ₩31,331 | ₩31,425 | ₩31,224 | ₩31,358 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩31,265 | ₩31,331 | ₩31,191 | ₩31,265 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩31,598 | ₩31,651 | ₩31,491 | ₩31,545 | -0.17% | 7.2만 |
|---|
| 2026.07.10 | ₩31,545 | ₩31,665 | ₩31,505 | ₩31,611 | +0.21% | 4만 |
|---|
| 2026.07.09 | ₩31,558 | ₩31,571 | ₩31,451 | ₩31,545 | -0.04% | 6.7만 |
|---|
| 2026.07.08 | ₩31,625 | ₩31,651 | ₩31,491 | ₩31,558 | -0.21% | 7.8만 |
|---|
| 2026.07.07 | ₩31,732 | ₩31,732 | ₩31,571 | ₩31,692 | -0.13% | 6만 |
|---|
| 2026.07.06 | ₩31,611 | ₩31,732 | ₩31,598 | ₩31,732 | +0.38% | 4.8만 |
|---|
| 2026.07.02 | ₩31,598 | ₩31,692 | ₩31,571 | ₩31,585 | -0.04% | 5만 |
|---|
| 2026.07.01 | ₩31,438 | ₩31,718 | ₩31,438 | ₩31,558 | +0.38% | 7.6만 |
|---|
| 2026.06.30 | ₩31,358 | ₩31,545 | ₩31,251 | ₩31,358 | 0.00% | 72.8만 |
|---|
| 2026.06.29 | ₩31,318 | ₩31,438 | ₩31,238 | ₩31,358 | +0.13% | 9.5만 |
|---|
| 2026.06.26 | ₩31,158 | ₩31,358 | ₩31,158 | ₩31,278 | +0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩31,451 | ₩31,465 | ₩31,171 | ₩31,358 | -0.30% | 8.5만 |
|---|
| 2026.06.24 | ₩31,545 | ₩31,545 | ₩31,258 | ₩31,318 | -0.72% | 7.5만 |
|---|
| 2026.06.23 | ₩31,651 | ₩31,758 | ₩31,371 | ₩31,371 | -0.89% | 3.9만 |
|---|
| 2026.06.22 | ₩31,972 | ₩31,972 | ₩31,611 | ₩31,611 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩32,012 | ₩32,052 | ₩31,873 | ₩31,892 | -0.38% | 4.2만 |
|---|
| 2026.06.17 | ₩31,945 | ₩32,025 | ₩31,852 | ₩31,918 | -0.08% | 3.5만 |
|---|
| 2026.06.16 | ₩31,945 | ₩32,025 | ₩31,812 | ₩31,865 | -0.25% | 6.8만 |
|---|
| 2026.06.15 | ₩31,692 | ₩31,918 | ₩31,692 | ₩31,812 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩31,745 | ₩31,785 | ₩31,518 | ₩31,611 | -0.42% | 4.2만 |
|---|
| 2026.06.11 | ₩31,692 | ₩31,812 | ₩31,531 | ₩31,651 | -0.13% | 3.4만 |
|---|
| 2026.06.10 | ₩31,585 | ₩31,772 | ₩31,505 | ₩31,518 | -0.21% | 5.7만 |
|---|
| 2026.06.09 | ₩31,825 | ₩31,825 | ₩31,478 | ₩31,692 | -0.42% | 3.9만 |
|---|
| 2026.06.08 | ₩31,932 | ₩31,985 | ₩31,678 | ₩31,692 | -0.75% | 4.7만 |
|---|
| 2026.06.05 | ₩31,932 | ₩31,945 | ₩31,785 | ₩31,838 | -0.29% | 1.9만 |
|---|
| 2026.06.04 | ₩31,945 | ₩32,065 | ₩31,838 | ₩31,958 | +0.04% | 2.6만 |
|---|
| 2026.06.03 | ₩32,078 | ₩32,092 | ₩31,838 | ₩31,852 | -0.71% | 5.5만 |
|---|
| 2026.06.02 | ₩31,985 | ₩32,145 | ₩31,945 | ₩32,092 | +0.33% | 6.5만 |
|---|
| 2026.06.01 | ₩32,052 | ₩32,199 | ₩32,052 | ₩32,159 | +0.33% | 5만 |
|---|
| 2026.05.29 | ₩32,212 | ₩32,225 | ₩32,052 | ₩32,065 | -0.46% | 18.7만 |
|---|
| 2026.05.28 | ₩32,145 | ₩32,239 | ₩32,092 | ₩32,092 | -0.17% | 17.6만 |
|---|
| 2026.05.27 | ₩32,159 | ₩32,185 | ₩32,038 | ₩32,145 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩32,038 | ₩32,183 | ₩31,985 | ₩32,078 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩32,132 | ₩32,179 | ₩31,905 | ₩31,945 | -0.58% | 4.2만 |
|---|
| 2026.05.21 | ₩32,105 | ₩32,145 | ₩31,812 | ₩31,972 | -0.42% | 3.6만 |
|---|
| 2026.05.20 | ₩31,932 | ₩32,265 | ₩31,825 | ₩32,132 | +0.63% | 4.5만 |
|---|
| 2026.05.19 | ₩32,025 | ₩32,025 | ₩31,745 | ₩31,905 | -0.38% | 4.6만 |
|---|
| 2026.05.18 | ₩32,159 | ₩32,185 | ₩31,892 | ₩32,065 | -0.29% | 8.7만 |
|---|
| 2026.05.15 | ₩32,345 | ₩32,372 | ₩32,105 | ₩32,105 | -0.74% | 9만 |
|---|
| 2026.05.14 | ₩32,505 | ₩32,606 | ₩32,412 | ₩32,412 | -0.29% | 6.9만 |
|---|
| 2026.05.13 | ₩32,586 | ₩32,666 | ₩32,412 | ₩32,425 | -0.49% | 3.9만 |
|---|
| 2026.05.12 | ₩32,652 | ₩32,666 | ₩32,519 | ₩32,599 | -0.16% | 5.4만 |
|---|
| 2026.05.11 | ₩32,652 | ₩32,759 | ₩32,505 | ₩32,652 | 0.00% | 6.1만 |
|---|
| 2026.05.08 | ₩32,599 | ₩32,692 | ₩32,532 | ₩32,652 | +0.16% | 4.4만 |
|---|
| 2026.05.07 | ₩32,626 | ₩32,652 | ₩32,492 | ₩32,599 | -0.08% | 5.7만 |
|---|
| 2026.05.06 | ₩32,572 | ₩32,626 | ₩32,479 | ₩32,559 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩32,532 | ₩32,559 | ₩32,425 | ₩32,452 | -0.25% | 5만 |
|---|
| 2026.05.04 | ₩32,532 | ₩32,599 | ₩32,305 | ₩32,452 | -0.25% | 6.1만 |
|---|
| 2026.05.01 | ₩32,639 | ₩32,692 | ₩32,559 | ₩32,559 | -0.25% | 12.8만 |
|---|
| 2026.04.30 | ₩32,652 | ₩32,692 | ₩32,439 | ₩32,586 | -0.20% | 14.6만 |
|---|
| 2026.04.29 | ₩32,759 | ₩32,759 | ₩32,505 | ₩32,519 | -0.73% | 9.6만 |
|---|
| 2026.04.28 | ₩32,919 | ₩32,919 | ₩32,626 | ₩32,692 | -0.69% | 6.5만 |
|---|
| 2026.04.27 | ₩32,946 | ₩32,973 | ₩32,759 | ₩32,852 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩32,852 | ₩32,999 | ₩32,692 | ₩32,872 | +0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩32,892 | ₩32,892 | ₩32,692 | ₩32,839 | -0.16% | 3만 |
|---|
| 2026.04.22 | ₩32,732 | ₩32,839 | ₩32,692 | ₩32,732 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩32,866 | ₩32,866 | ₩32,639 | ₩32,639 | -0.69% | 5.4만 |
|---|
| 2026.04.20 | ₩32,799 | ₩32,919 | ₩32,772 | ₩32,772 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩32,852 | ₩33,013 | ₩32,852 | ₩32,932 | +0.24% | 6.1만 |
|---|
| 2026.04.16 | ₩32,932 | ₩33,026 | ₩32,799 | ₩32,892 | -0.12% | 4만 |
|---|
| 2026.04.15 | ₩32,906 | ₩33,025 | ₩32,906 | ₩32,973 | +0.20% | 7.7만 |
|---|
| 2026.04.14 | ₩32,786 | ₩33,013 | ₩32,759 | ₩32,973 | +0.57% | 6.7만 |
|---|
| 2026.04.13 | ₩33,186 | ₩33,186 | ₩33,093 | ₩33,186 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩33,093 | ₩33,146 | ₩33,026 | ₩33,133 | +0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩33,039 | ₩33,106 | ₩33,026 | ₩33,093 | +0.16% | 3.3만 |
|---|
| 2026.04.08 | ₩33,119 | ₩33,119 | ₩32,839 | ₩32,986 | -0.40% | 5.9만 |
|---|
| 2026.04.07 | ₩32,826 | ₩32,892 | ₩32,739 | ₩32,852 | +0.08% | 3.5만 |
|---|
| 2026.04.06 | ₩32,746 | ₩32,919 | ₩32,746 | ₩32,879 | +0.41% | 3만 |
|---|
| 2026.04.02 | ₩32,812 | ₩32,919 | ₩32,732 | ₩32,826 | +0.04% | 5.1만 |
|---|
| 2026.04.01 | ₩33,053 | ₩33,079 | ₩32,772 | ₩32,826 | -0.69% | 3.3만 |
|---|
| 2026.03.31 | ₩32,946 | ₩33,119 | ₩32,892 | ₩32,932 | -0.04% | 89만 |
|---|
| 2026.03.30 | ₩32,892 | ₩32,892 | ₩32,732 | ₩32,799 | -0.28% | 14.2만 |
|---|
| 2026.03.27 | ₩32,826 | ₩32,826 | ₩32,706 | ₩32,706 | -0.37% | 2.3만 |
|---|
| 2026.03.26 | ₩33,146 | ₩33,146 | ₩32,786 | ₩32,799 | -1.05% | 3.2만 |
|---|
| 2026.03.25 | ₩33,159 | ₩33,159 | ₩32,986 | ₩32,986 | -0.52% | 5.3만 |
|---|
| 2026.03.24 | ₩32,919 | ₩33,133 | ₩32,839 | ₩32,973 | +0.16% | 6만 |
|---|
| 2026.03.23 | ₩32,826 | ₩33,026 | ₩32,686 | ₩32,866 | +0.12% | 6.2만 |
|---|
| 2026.03.20 | ₩33,159 | ₩33,159 | ₩32,452 | ₩32,639 | -1.57% | 9.8만 |
|---|
| 2026.03.19 | ₩33,039 | ₩33,146 | ₩33,013 | ₩33,066 | +0.08% | 10.2만 |
|---|
| 2026.03.18 | ₩33,226 | ₩33,226 | ₩32,986 | ₩33,119 | -0.32% | 4.2만 |
|---|
| 2026.03.17 | ₩33,186 | ₩33,253 | ₩33,106 | ₩33,199 | +0.04% | 5.6만 |
|---|
| 2026.03.16 | ₩33,186 | ₩33,253 | ₩32,986 | ₩33,079 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩33,293 | ₩33,360 | ₩33,013 | ₩33,039 | -0.76% | 5.8만 |
|---|
| 2026.03.12 | ₩33,373 | ₩33,373 | ₩33,173 | ₩33,199 | -0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩33,253 | ₩33,413 | ₩33,179 | ₩33,333 | +0.24% | 5.5만 |
|---|
| 2026.03.10 | ₩33,053 | ₩33,239 | ₩33,053 | ₩33,199 | +0.44% | 3.6만 |
|---|
| 2026.03.09 | ₩33,173 | ₩33,278 | ₩32,959 | ₩33,106 | -0.20% | 7.4만 |
|---|
| 2026.03.06 | ₩33,426 | ₩33,426 | ₩33,253 | ₩33,253 | -0.52% | 5.4만 |
|---|
| 2026.03.05 | ₩33,413 | ₩33,466 | ₩33,360 | ₩33,426 | +0.04% | 7.3만 |
|---|
| 2026.03.04 | ₩33,413 | ₩33,453 | ₩33,360 | ₩33,413 | 0.00% | 4.8만 |
|---|
| 2026.03.03 | ₩33,146 | ₩33,416 | ₩33,146 | ₩33,386 | +0.72% | 4.3만 |
|---|
| 2026.03.02 | ₩33,360 | ₩33,626 | ₩33,253 | ₩33,253 | -0.32% | 18.4만 |
|---|
| 2026.02.27 | ₩33,453 | ₩33,546 | ₩33,293 | ₩33,293 | -0.48% | 55.1만 |
|---|
| 2026.02.26 | ₩33,386 | ₩33,480 | ₩33,360 | ₩33,480 | +0.28% | 16.2만 |
|---|
| 2026.02.25 | ₩33,306 | ₩33,384 | ₩33,253 | ₩33,306 | 0.00% | 12.8만 |
|---|
| 2026.02.24 | ₩33,293 | ₩33,413 | ₩33,253 | ₩33,253 | -0.12% | 8.5만 |
|---|
| 2026.02.23 | ₩33,360 | ₩33,360 | ₩33,239 | ₩33,339 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩33,346 | ₩33,453 | ₩33,319 | ₩33,333 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩33,373 | ₩33,413 | ₩33,266 | ₩33,360 | -0.04% | 3.9만 |
|---|
| 2026.02.18 | ₩33,319 | ₩33,466 | ₩33,253 | ₩33,293 | -0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩33,306 | ₩33,319 | ₩33,199 | ₩33,306 | 0.00% | 9.3만 |
|---|
| 2026.02.13 | ₩33,266 | ₩33,279 | ₩33,173 | ₩33,173 | -0.28% | 6만 |
|---|
| 2026.02.12 | ₩33,266 | ₩33,319 | ₩33,159 | ₩33,159 | -0.32% | 7.3만 |
|---|
| 2026.02.11 | ₩33,279 | ₩33,346 | ₩33,226 | ₩33,226 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩33,213 | ₩33,266 | ₩33,213 | ₩33,213 | 0.00% | 8.5만 |
|---|
| 2026.02.09 | ₩33,226 | ₩33,273 | ₩33,199 | ₩33,226 | 0.00% | 3.6만 |
|---|
| 2026.02.06 | ₩33,226 | ₩33,266 | ₩33,159 | ₩33,173 | -0.16% | 5.1만 |
|---|
| 2026.02.05 | ₩33,159 | ₩33,293 | ₩33,119 | ₩33,186 | +0.08% | 2.6만 |
|---|
| 2026.02.04 | ₩33,173 | ₩33,199 | ₩32,973 | ₩33,106 | -0.20% | 5.1만 |
|---|
| 2026.02.03 | ₩33,239 | ₩33,239 | ₩33,013 | ₩33,079 | -0.48% | 4.1만 |
|---|
| 2026.02.02 | ₩33,226 | ₩33,279 | ₩33,093 | ₩33,213 | -0.04% | 8.2만 |
|---|
| 2026.01.30 | ₩33,226 | ₩33,226 | ₩33,053 | ₩33,226 | 0.00% | 7만 |
|---|
| 2026.01.29 | ₩33,226 | ₩33,293 | ₩33,159 | ₩33,159 | -0.20% | 4.7만 |
|---|
| 2026.01.28 | ₩33,333 | ₩33,346 | ₩33,199 | ₩33,199 | -0.40% | 8.3만 |
|---|
| 2026.01.27 | ₩33,360 | ₩33,360 | ₩33,266 | ₩33,266 | -0.28% | 4.5만 |
|---|
| 2026.01.26 | ₩33,426 | ₩33,426 | ₩33,319 | ₩33,333 | -0.28% | 5.7만 |
|---|
| 2026.01.23 | ₩33,333 | ₩33,480 | ₩33,319 | ₩33,319 | -0.04% | 4.9만 |
|---|
| 2026.01.22 | ₩33,533 | ₩33,533 | ₩33,306 | ₩33,333 | -0.60% | 7.3만 |
|---|
| 2026.01.21 | ₩33,360 | ₩33,413 | ₩33,226 | ₩33,346 | -0.04% | 47만 |
|---|
| 2026.01.20 | ₩33,293 | ₩33,333 | ₩33,286 | ₩33,293 | 0.00% | 12.2만 |
|---|
| 2026.01.16 | ₩33,386 | ₩33,386 | ₩33,271 | ₩33,360 | -0.08% | 5.7만 |
|---|
| 2026.01.15 | ₩33,173 | ₩33,400 | ₩33,173 | ₩33,306 | +0.40% | 10.3만 |
|---|
| 2026.01.14 | ₩33,026 | ₩33,199 | ₩32,946 | ₩33,159 | +0.40% | 27.6만 |
|---|
| 2026.01.13 | ₩33,493 | ₩33,520 | ₩33,440 | ₩33,466 | -0.08% | 15.3만 |
|---|
| 2026.01.12 | ₩33,453 | ₩33,533 | ₩33,413 | ₩33,480 | +0.08% | 19만 |
|---|
| 2026.01.09 | ₩33,400 | ₩33,466 | ₩33,386 | ₩33,453 | +0.16% | 11.3만 |
|---|
| 2026.01.08 | ₩33,400 | ₩33,426 | ₩33,319 | ₩33,360 | -0.12% | 11.1만 |
|---|
| 2026.01.07 | ₩33,360 | ₩33,406 | ₩33,346 | ₩33,400 | +0.12% | 22만 |
|---|
| 2026.01.06 | ₩33,360 | ₩33,386 | ₩33,293 | ₩33,333 | -0.08% | 15.5만 |
|---|
| 2026.01.05 | ₩33,386 | ₩33,440 | ₩33,360 | ₩33,360 | -0.08% | 9.1만 |
|---|
| 2026.01.02 | ₩33,400 | ₩33,480 | ₩33,346 | ₩33,426 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,386 | ₩33,440 | ₩33,253 | ₩33,306 | -0.24% | 9.8만 |
|---|
| 2025.12.30 | ₩33,426 | ₩33,440 | ₩33,360 | ₩33,386 | -0.12% | 5만 |
|---|
| 2025.12.29 | ₩33,400 | ₩33,480 | ₩33,386 | ₩33,400 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩33,373 | ₩33,453 | ₩33,346 | ₩33,360 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩33,426 | ₩33,460 | ₩33,346 | ₩33,413 | -0.04% | 7.4만 |
|---|
| 2025.12.23 | ₩33,400 | ₩33,426 | ₩33,333 | ₩33,366 | -0.10% | 5.8만 |
|---|
| 2025.12.22 | ₩33,426 | ₩33,453 | ₩33,386 | ₩33,400 | -0.08% | 17.4만 |
|---|
| 2025.12.19 | ₩33,453 | ₩33,453 | ₩33,373 | ₩33,386 | -0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,413 | ₩33,480 | ₩33,386 | ₩33,386 | -0.08% | 16.7만 |
|---|
| 2025.12.17 | ₩33,453 | ₩33,466 | ₩33,386 | ₩33,400 | -0.16% | 4.8만 |
|---|
| 2025.12.16 | ₩33,373 | ₩33,546 | ₩33,373 | ₩33,440 | +0.20% | 7.9만 |
|---|
| 2025.12.15 | ₩33,466 | ₩33,493 | ₩33,366 | ₩33,400 | -0.20% | 6.7만 |
|---|
| 2025.12.12 | ₩33,453 | ₩33,493 | ₩33,373 | ₩33,386 | -0.20% | 4.6만 |
|---|
| 2025.12.11 | ₩33,506 | ₩33,648 | ₩33,440 | ₩33,480 | -0.08% | 12.3만 |
|---|
| 2025.12.10 | ₩33,466 | ₩33,586 | ₩33,400 | ₩33,413 | -0.16% | 11.3만 |
|---|
| 2025.12.09 | ₩33,293 | ₩33,440 | ₩33,293 | ₩33,400 | +0.32% | 8.9만 |
|---|
| 2025.12.08 | ₩33,400 | ₩33,426 | ₩33,213 | ₩33,266 | -0.40% | 15.8만 |
|---|
| 2025.12.05 | ₩33,426 | ₩33,426 | ₩33,293 | ₩33,353 | -0.22% | 6.2만 |
|---|
| 2025.12.04 | ₩33,319 | ₩33,466 | ₩33,315 | ₩33,413 | +0.28% | 5.4만 |
|---|
| 2025.12.03 | ₩33,319 | ₩33,466 | ₩33,306 | ₩33,326 | +0.02% | 9.9만 |
|---|
| 2025.12.02 | ₩33,373 | ₩33,434 | ₩33,253 | ₩33,306 | -0.20% | 11.7만 |
|---|
| 2025.12.01 | ₩33,293 | ₩33,400 | ₩33,279 | ₩33,333 | +0.12% | 12.1만 |
|---|
| 2025.11.28 | ₩33,493 | ₩33,493 | ₩33,319 | ₩33,319 | -0.52% | 8.5만 |
|---|
| 2025.11.26 | ₩33,413 | ₩33,546 | ₩33,413 | ₩33,426 | +0.04% | 11.1만 |
|---|
| 2025.11.25 | ₩33,413 | ₩33,600 | ₩33,386 | ₩33,493 | +0.24% | 9.4만 |
|---|
| 2025.11.24 | ₩33,493 | ₩33,493 | ₩33,360 | ₩33,360 | -0.40% | 7.7만 |
|---|
| 2025.11.21 | ₩33,360 | ₩33,386 | ₩33,293 | ₩33,306 | -0.16% | 8만 |
|---|
| 2025.11.20 | ₩33,346 | ₩33,480 | ₩33,226 | ₩33,346 | 0.00% | 9.7만 |
|---|
| 2025.11.19 | ₩33,360 | ₩33,400 | ₩33,293 | ₩33,360 | 0.00% | 6.9만 |
|---|
| 2025.11.18 | ₩33,213 | ₩33,386 | ₩33,213 | ₩33,360 | +0.44% | 8.2만 |
|---|
| 2025.11.17 | ₩33,360 | ₩33,360 | ₩33,213 | ₩33,293 | -0.20% | 8.8만 |
|---|
| 2025.11.14 | ₩33,199 | ₩33,346 | ₩33,199 | ₩33,333 | +0.40% | 9.1만 |
|---|
| 2025.11.13 | ₩33,373 | ₩33,400 | ₩33,186 | ₩33,226 | -0.44% | 7.5만 |
|---|
| 2025.11.12 | ₩33,413 | ₩34,147 | ₩33,360 | ₩33,401 | -0.04% | 8.4만 |
|---|
| 2025.11.11 | ₩33,480 | ₩33,480 | ₩33,360 | ₩33,426 | -0.16% | 7.1만 |
|---|
| 2025.11.10 | ₩33,413 | ₩33,466 | ₩33,373 | ₩33,406 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩33,440 | ₩33,440 | ₩33,360 | ₩33,413 | -0.08% | 15.6만 |
|---|
| 2025.11.06 | ₩33,360 | ₩33,466 | ₩33,360 | ₩33,413 | +0.16% | 20.9만 |
|---|
| 2025.11.05 | ₩33,360 | ₩33,413 | ₩33,279 | ₩33,400 | +0.12% | 35.5만 |
|---|
| 2025.11.04 | ₩33,319 | ₩33,319 | ₩33,199 | ₩33,306 | -0.04% | 24.4만 |
|---|
| 2025.11.03 | ₩33,360 | ₩33,413 | ₩33,293 | ₩33,319 | -0.12% | 31.1만 |
|---|
| 2025.10.31 | ₩33,546 | ₩33,560 | ₩33,360 | ₩33,360 | -0.56% | 711만 |
|---|
| 2025.10.30 | ₩33,546 | ₩33,586 | ₩33,466 | ₩33,520 | -0.08% | 91만 |
|---|
| 2025.10.29 | ₩33,560 | ₩33,573 | ₩33,520 | ₩33,560 | 0.00% | 40.2만 |
|---|
| 2025.10.28 | ₩33,573 | ₩33,586 | ₩33,533 | ₩33,533 | -0.12% | 27.6만 |
|---|
| 2025.10.27 | ₩33,626 | ₩33,626 | ₩33,556 | ₩33,585 | -0.12% | 31.3만 |
|---|
| 2025.10.24 | ₩33,666 | ₩33,666 | ₩33,573 | ₩33,600 | -0.20% | 21.7만 |
|---|
| 2025.10.23 | ₩33,520 | ₩33,666 | ₩33,493 | ₩33,573 | +0.16% | 46.2만 |
|---|
| 2025.10.22 | ₩33,493 | ₩33,533 | ₩33,453 | ₩33,493 | 0.00% | 40.4만 |
|---|
| 2025.10.21 | ₩33,520 | ₩33,520 | ₩33,466 | ₩33,480 | -0.12% | 32.5만 |
|---|
| 2025.10.20 | ₩33,400 | ₩33,560 | ₩33,386 | ₩33,466 | +0.20% | 66.9만 |
|---|
| 2025.10.17 | ₩33,360 | ₩33,386 | ₩33,319 | ₩33,319 | -0.12% | 28만 |
|---|
| 2025.10.16 | ₩33,426 | ₩33,426 | ₩33,319 | ₩33,333 | -0.28% | 29.6만 |
|---|
| 2025.10.15 | ₩33,360 | ₩33,413 | ₩33,333 | ₩33,400 | +0.12% | 45.8만 |
|---|
| 2025.10.14 | ₩33,360 | ₩33,400 | ₩33,293 | ₩33,319 | -0.12% | 34.9만 |
|---|
| 2025.10.13 | ₩33,346 | ₩33,400 | ₩33,239 | ₩33,400 | +0.16% | 28.4만 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,373 | ₩33,226 | ₩33,253 | -0.32% | 43.4만 |
|---|