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 | ₩28,265 | ₩28,479 | ₩27,745 | ₩28,132 | -0.47% | 6.6만 |
| 2026.10.08 | ₩28,079 | ₩28,479 | ₩27,892 | ₩28,239 | +0.57% | 7.6만 |
| 2026.10.07 | ₩28,225 | ₩28,399 | ₩27,758 | ₩27,892 | -1.18% | 9.7만 |
| 2026.10.06 | ₩28,199 | ₩28,479 | ₩27,878 | ₩28,305 | +0.38% | 10.1만 |
| 2026.10.05 | ₩27,932 | ₩28,199 | ₩27,718 | ₩28,140 | +0.75% | 7.8만 |
| 2026.10.02 | ₩28,332 | ₩28,626 | ₩27,705 | ₩28,012 | -1.13% | 9.8만 |
| 2026.10.01 | ₩27,718 | ₩28,212 | ₩27,465 | ₩28,159 | +1.59% | 13.9만 |
| 2026.09.30 | ₩28,199 | ₩28,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,745 |
| -1.61% |
| 54.5만 |
| 2026.09.29 | ₩28,172 | ₩28,676 | ₩27,892 | ₩27,972 | -0.71% | 10.4만 |
|---|
| 2026.09.28 | ₩28,732 | ₩29,133 | ₩28,119 | ₩28,305 | -1.49% | 8.2만 |
|---|
| 2026.09.25 | ₩28,919 | ₩29,226 | ₩28,425 | ₩28,719 | -0.69% | 5.6만 |
|---|
| 2026.09.24 | ₩29,200 | ₩29,346 | ₩28,839 | ₩28,966 | -0.80% | 11.5만 |
|---|
| 2026.09.23 | ₩29,413 | ₩29,426 | ₩29,026 | ₩29,346 | -0.23% | 8.3만 |
|---|
| 2026.09.22 | ₩29,600 | ₩29,600 | ₩29,053 | ₩29,306 | -0.99% | 3.6만 |
|---|
| 2026.09.21 | ₩29,306 | ₩29,853 | ₩29,213 | ₩29,546 | +0.82% | 7.4만 |
|---|
| 2026.09.18 | ₩29,306 | ₩29,306 | ₩29,006 | ₩29,146 | -0.55% | 5.1만 |
|---|
| 2026.09.17 | ₩29,146 | ₩29,306 | ₩28,775 | ₩29,253 | +0.37% | 6.9만 |
|---|
| 2026.09.16 | ₩28,933 | ₩29,079 | ₩28,559 | ₩29,066 | +0.46% | 11.9만 |
|---|
| 2026.09.15 | ₩29,146 | ₩29,346 | ₩28,239 | ₩28,732 | -1.42% | 28만 |
|---|
| 2026.09.14 | ₩29,093 | ₩29,573 | ₩28,906 | ₩29,053 | -0.14% | 9.7만 |
|---|
| 2026.09.11 | ₩29,400 | ₩29,400 | ₩28,866 | ₩29,133 | -0.91% | 4.8만 |
|---|
| 2026.09.10 | ₩29,573 | ₩29,667 | ₩28,893 | ₩29,233 | -1.15% | 12.1만 |
|---|
| 2026.09.09 | ₩29,893 | ₩30,026 | ₩29,587 | ₩29,587 | -1.03% | 9.2만 |
|---|
| 2026.09.08 | ₩29,960 | ₩30,080 | ₩29,760 | ₩29,853 | -0.36% | 5.6만 |
|---|
| 2026.09.04 | ₩29,853 | ₩30,094 | ₩29,760 | ₩29,813 | -0.13% | 7.3만 |
|---|
| 2026.09.03 | ₩29,934 | ₩30,094 | ₩29,760 | ₩29,760 | -0.58% | 6.4만 |
|---|
| 2026.09.02 | ₩30,107 | ₩30,147 | ₩29,947 | ₩30,027 | -0.27% | 6.9만 |
|---|
| 2026.09.01 | ₩29,934 | ₩30,147 | ₩29,800 | ₩30,027 | +0.31% | 4.1만 |
|---|
| 2026.08.31 | ₩30,134 | ₩30,134 | ₩29,707 | ₩29,960 | -0.58% | 7.6만 |
|---|
| 2026.08.28 | ₩30,094 | ₩30,254 | ₩30,014 | ₩30,027 | -0.22% | 7.5만 |
|---|
| 2026.08.27 | ₩30,240 | ₩30,240 | ₩29,987 | ₩30,120 | -0.40% | 5.4만 |
|---|
| 2026.08.26 | ₩30,160 | ₩30,294 | ₩30,027 | ₩30,040 | -0.40% | 5만 |
|---|
| 2026.08.25 | ₩30,254 | ₩30,357 | ₩29,947 | ₩30,174 | -0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩30,054 | ₩30,481 | ₩30,000 | ₩30,147 | +0.31% | 5.4만 |
|---|
| 2026.08.21 | ₩30,374 | ₩30,481 | ₩29,960 | ₩30,047 | -1.08% | 4.3만 |
|---|
| 2026.08.20 | ₩30,374 | ₩30,614 | ₩29,853 | ₩30,280 | -0.31% | 6.2만 |
|---|
| 2026.08.19 | ₩30,547 | ₩30,894 | ₩30,321 | ₩30,481 | -0.22% | 14만 |
|---|
| 2026.08.18 | ₩30,627 | ₩30,854 | ₩30,294 | ₩30,401 | -0.74% | 23.6만 |
|---|
| 2026.08.17 | ₩30,681 | ₩30,681 | ₩30,481 | ₩30,601 | -0.26% | 4.7만 |
|---|
| 2026.08.14 | ₩30,627 | ₩30,757 | ₩30,587 | ₩30,627 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩30,694 | ₩30,801 | ₩30,615 | ₩30,708 | +0.04% | 4만 |
|---|
| 2026.08.12 | ₩30,654 | ₩30,721 | ₩30,507 | ₩30,667 | +0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩30,521 | ₩30,748 | ₩30,409 | ₩30,507 | -0.04% | 5만 |
|---|
| 2026.08.10 | ₩30,521 | ₩30,748 | ₩30,481 | ₩30,547 | +0.09% | 4.5만 |
|---|
| 2026.08.07 | ₩30,854 | ₩30,854 | ₩30,534 | ₩30,774 | -0.26% | 4.2만 |
|---|
| 2026.08.06 | ₩30,868 | ₩30,868 | ₩30,694 | ₩30,734 | -0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩30,988 | ₩30,988 | ₩30,788 | ₩30,801 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩30,988 | ₩30,988 | ₩30,908 | ₩30,974 | -0.04% | 6만 |
|---|
| 2026.08.03 | ₩31,095 | ₩31,095 | ₩30,908 | ₩30,988 | -0.34% | 7.9만 |
|---|
| 2026.07.31 | ₩30,974 | ₩31,188 | ₩30,841 | ₩31,068 | +0.30% | 8.9만 |
|---|
| 2026.07.30 | ₩30,894 | ₩30,961 | ₩30,828 | ₩30,934 | +0.13% | 2.7만 |
|---|
| 2026.07.29 | ₩30,881 | ₩30,961 | ₩30,708 | ₩30,781 | -0.32% | 8.2만 |
|---|
| 2026.07.28 | ₩30,881 | ₩31,001 | ₩30,788 | ₩30,788 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩30,694 | ₩30,881 | ₩30,694 | ₩30,814 | +0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩30,614 | ₩30,734 | ₩30,534 | ₩30,641 | +0.09% | 4만 |
|---|
| 2026.07.23 | ₩30,814 | ₩30,934 | ₩30,494 | ₩30,561 | -0.82% | 3.8만 |
|---|
| 2026.07.22 | ₩31,068 | ₩31,068 | ₩30,748 | ₩30,761 | -0.99% | 3.9만 |
|---|
| 2026.07.21 | ₩31,135 | ₩31,148 | ₩30,868 | ₩30,894 | -0.77% | 4.9만 |
|---|
| 2026.07.20 | ₩31,108 | ₩31,175 | ₩31,041 | ₩31,121 | +0.04% | 6.4만 |
|---|
| 2026.07.17 | ₩31,201 | ₩31,281 | ₩31,041 | ₩31,041 | -0.51% | 4.5만 |
|---|
| 2026.07.16 | ₩31,375 | ₩31,375 | ₩31,135 | ₩31,135 | -0.77% | 6.8만 |
|---|
| 2026.07.15 | ₩31,335 | ₩31,428 | ₩31,228 | ₩31,361 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩31,268 | ₩31,335 | ₩31,195 | ₩31,268 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩31,602 | ₩31,655 | ₩31,495 | ₩31,548 | -0.17% | 7.2만 |
|---|
| 2026.07.10 | ₩31,548 | ₩31,668 | ₩31,508 | ₩31,615 | +0.21% | 4만 |
|---|
| 2026.07.09 | ₩31,562 | ₩31,575 | ₩31,455 | ₩31,548 | -0.04% | 6.7만 |
|---|
| 2026.07.08 | ₩31,628 | ₩31,655 | ₩31,495 | ₩31,562 | -0.21% | 7.8만 |
|---|
| 2026.07.07 | ₩31,735 | ₩31,735 | ₩31,575 | ₩31,695 | -0.13% | 6만 |
|---|
| 2026.07.06 | ₩31,615 | ₩31,735 | ₩31,602 | ₩31,735 | +0.38% | 4.8만 |
|---|
| 2026.07.02 | ₩31,602 | ₩31,695 | ₩31,575 | ₩31,588 | -0.04% | 5만 |
|---|
| 2026.07.01 | ₩31,442 | ₩31,722 | ₩31,442 | ₩31,562 | +0.38% | 7.6만 |
|---|
| 2026.06.30 | ₩31,361 | ₩31,548 | ₩31,255 | ₩31,361 | 0.00% | 72.8만 |
|---|
| 2026.06.29 | ₩31,321 | ₩31,442 | ₩31,241 | ₩31,361 | +0.13% | 9.5만 |
|---|
| 2026.06.26 | ₩31,161 | ₩31,361 | ₩31,161 | ₩31,281 | +0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩31,455 | ₩31,468 | ₩31,175 | ₩31,361 | -0.30% | 8.5만 |
|---|
| 2026.06.24 | ₩31,548 | ₩31,548 | ₩31,261 | ₩31,321 | -0.72% | 7.5만 |
|---|
| 2026.06.23 | ₩31,655 | ₩31,762 | ₩31,375 | ₩31,375 | -0.89% | 3.9만 |
|---|
| 2026.06.22 | ₩31,975 | ₩31,975 | ₩31,615 | ₩31,615 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩32,015 | ₩32,055 | ₩31,877 | ₩31,895 | -0.38% | 4.2만 |
|---|
| 2026.06.17 | ₩31,949 | ₩32,029 | ₩31,855 | ₩31,922 | -0.08% | 3.5만 |
|---|
| 2026.06.16 | ₩31,949 | ₩32,029 | ₩31,815 | ₩31,869 | -0.25% | 6.8만 |
|---|
| 2026.06.15 | ₩31,695 | ₩31,922 | ₩31,695 | ₩31,815 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩31,748 | ₩31,789 | ₩31,522 | ₩31,615 | -0.42% | 4.2만 |
|---|
| 2026.06.11 | ₩31,695 | ₩31,815 | ₩31,535 | ₩31,655 | -0.13% | 3.4만 |
|---|
| 2026.06.10 | ₩31,588 | ₩31,775 | ₩31,508 | ₩31,522 | -0.21% | 5.7만 |
|---|
| 2026.06.09 | ₩31,829 | ₩31,829 | ₩31,482 | ₩31,695 | -0.42% | 3.9만 |
|---|
| 2026.06.08 | ₩31,935 | ₩31,989 | ₩31,682 | ₩31,695 | -0.75% | 4.7만 |
|---|
| 2026.06.05 | ₩31,935 | ₩31,949 | ₩31,789 | ₩31,842 | -0.29% | 1.9만 |
|---|
| 2026.06.04 | ₩31,949 | ₩32,069 | ₩31,842 | ₩31,962 | +0.04% | 2.6만 |
|---|
| 2026.06.03 | ₩32,082 | ₩32,095 | ₩31,842 | ₩31,855 | -0.71% | 5.5만 |
|---|
| 2026.06.02 | ₩31,989 | ₩32,149 | ₩31,949 | ₩32,095 | +0.33% | 6.5만 |
|---|
| 2026.06.01 | ₩32,055 | ₩32,202 | ₩32,055 | ₩32,162 | +0.33% | 5만 |
|---|
| 2026.05.29 | ₩32,216 | ₩32,229 | ₩32,055 | ₩32,069 | -0.46% | 18.7만 |
|---|
| 2026.05.28 | ₩32,149 | ₩32,242 | ₩32,095 | ₩32,095 | -0.17% | 17.6만 |
|---|
| 2026.05.27 | ₩32,162 | ₩32,189 | ₩32,042 | ₩32,149 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩32,042 | ₩32,186 | ₩31,989 | ₩32,082 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩32,135 | ₩32,182 | ₩31,909 | ₩31,949 | -0.58% | 4.2만 |
|---|
| 2026.05.21 | ₩32,109 | ₩32,149 | ₩31,815 | ₩31,975 | -0.42% | 3.6만 |
|---|
| 2026.05.20 | ₩31,935 | ₩32,269 | ₩31,829 | ₩32,135 | +0.63% | 4.5만 |
|---|
| 2026.05.19 | ₩32,029 | ₩32,029 | ₩31,748 | ₩31,909 | -0.38% | 4.6만 |
|---|
| 2026.05.18 | ₩32,162 | ₩32,189 | ₩31,895 | ₩32,069 | -0.29% | 8.7만 |
|---|
| 2026.05.15 | ₩32,349 | ₩32,376 | ₩32,109 | ₩32,109 | -0.74% | 9만 |
|---|
| 2026.05.14 | ₩32,509 | ₩32,609 | ₩32,416 | ₩32,416 | -0.29% | 6.9만 |
|---|
| 2026.05.13 | ₩32,589 | ₩32,669 | ₩32,416 | ₩32,429 | -0.49% | 3.9만 |
|---|
| 2026.05.12 | ₩32,656 | ₩32,669 | ₩32,522 | ₩32,603 | -0.16% | 5.4만 |
|---|
| 2026.05.11 | ₩32,656 | ₩32,763 | ₩32,509 | ₩32,656 | 0.00% | 6.1만 |
|---|
| 2026.05.08 | ₩32,603 | ₩32,696 | ₩32,536 | ₩32,656 | +0.16% | 4.4만 |
|---|
| 2026.05.07 | ₩32,629 | ₩32,656 | ₩32,496 | ₩32,603 | -0.08% | 5.7만 |
|---|
| 2026.05.06 | ₩32,576 | ₩32,629 | ₩32,482 | ₩32,563 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩32,536 | ₩32,563 | ₩32,429 | ₩32,456 | -0.25% | 5만 |
|---|
| 2026.05.04 | ₩32,536 | ₩32,603 | ₩32,309 | ₩32,456 | -0.25% | 6.1만 |
|---|
| 2026.05.01 | ₩32,643 | ₩32,696 | ₩32,563 | ₩32,563 | -0.25% | 12.8만 |
|---|
| 2026.04.30 | ₩32,656 | ₩32,696 | ₩32,442 | ₩32,589 | -0.20% | 14.6만 |
|---|
| 2026.04.29 | ₩32,763 | ₩32,763 | ₩32,509 | ₩32,522 | -0.73% | 9.6만 |
|---|
| 2026.04.28 | ₩32,923 | ₩32,923 | ₩32,629 | ₩32,696 | -0.69% | 6.5만 |
|---|
| 2026.04.27 | ₩32,950 | ₩32,976 | ₩32,763 | ₩32,856 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩32,856 | ₩33,003 | ₩32,696 | ₩32,876 | +0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩32,896 | ₩32,896 | ₩32,696 | ₩32,843 | -0.16% | 3만 |
|---|
| 2026.04.22 | ₩32,736 | ₩32,843 | ₩32,696 | ₩32,736 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩32,869 | ₩32,869 | ₩32,643 | ₩32,643 | -0.69% | 5.4만 |
|---|
| 2026.04.20 | ₩32,803 | ₩32,923 | ₩32,776 | ₩32,776 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩32,856 | ₩33,016 | ₩32,856 | ₩32,936 | +0.24% | 6.1만 |
|---|
| 2026.04.16 | ₩32,936 | ₩33,030 | ₩32,803 | ₩32,896 | -0.12% | 4만 |
|---|
| 2026.04.15 | ₩32,910 | ₩33,028 | ₩32,910 | ₩32,976 | +0.20% | 7.7만 |
|---|
| 2026.04.14 | ₩32,789 | ₩33,016 | ₩32,763 | ₩32,976 | +0.57% | 6.7만 |
|---|
| 2026.04.13 | ₩33,190 | ₩33,190 | ₩33,096 | ₩33,190 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩33,096 | ₩33,150 | ₩33,030 | ₩33,136 | +0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩33,043 | ₩33,110 | ₩33,030 | ₩33,096 | +0.16% | 3.3만 |
|---|
| 2026.04.08 | ₩33,123 | ₩33,123 | ₩32,843 | ₩32,990 | -0.40% | 5.9만 |
|---|
| 2026.04.07 | ₩32,829 | ₩32,896 | ₩32,743 | ₩32,856 | +0.08% | 3.5만 |
|---|
| 2026.04.06 | ₩32,749 | ₩32,923 | ₩32,749 | ₩32,883 | +0.41% | 3만 |
|---|
| 2026.04.02 | ₩32,816 | ₩32,923 | ₩32,736 | ₩32,829 | +0.04% | 5.1만 |
|---|
| 2026.04.01 | ₩33,056 | ₩33,083 | ₩32,776 | ₩32,829 | -0.69% | 3.3만 |
|---|
| 2026.03.31 | ₩32,950 | ₩33,123 | ₩32,896 | ₩32,936 | -0.04% | 89만 |
|---|
| 2026.03.30 | ₩32,896 | ₩32,896 | ₩32,736 | ₩32,803 | -0.28% | 14.2만 |
|---|
| 2026.03.27 | ₩32,829 | ₩32,829 | ₩32,709 | ₩32,709 | -0.37% | 2.3만 |
|---|
| 2026.03.26 | ₩33,150 | ₩33,150 | ₩32,789 | ₩32,803 | -1.05% | 3.2만 |
|---|
| 2026.03.25 | ₩33,163 | ₩33,163 | ₩32,990 | ₩32,990 | -0.52% | 5.3만 |
|---|
| 2026.03.24 | ₩32,923 | ₩33,136 | ₩32,843 | ₩32,976 | +0.16% | 6만 |
|---|
| 2026.03.23 | ₩32,829 | ₩33,030 | ₩32,689 | ₩32,869 | +0.12% | 6.2만 |
|---|
| 2026.03.20 | ₩33,163 | ₩33,163 | ₩32,456 | ₩32,643 | -1.57% | 9.8만 |
|---|
| 2026.03.19 | ₩33,043 | ₩33,150 | ₩33,016 | ₩33,070 | +0.08% | 10.2만 |
|---|
| 2026.03.18 | ₩33,230 | ₩33,230 | ₩32,990 | ₩33,123 | -0.32% | 4.2만 |
|---|
| 2026.03.17 | ₩33,190 | ₩33,256 | ₩33,110 | ₩33,203 | +0.04% | 5.6만 |
|---|
| 2026.03.16 | ₩33,190 | ₩33,256 | ₩32,990 | ₩33,083 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩33,297 | ₩33,363 | ₩33,016 | ₩33,043 | -0.76% | 5.8만 |
|---|
| 2026.03.12 | ₩33,377 | ₩33,377 | ₩33,176 | ₩33,203 | -0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩33,256 | ₩33,417 | ₩33,183 | ₩33,337 | +0.24% | 5.5만 |
|---|
| 2026.03.10 | ₩33,056 | ₩33,243 | ₩33,056 | ₩33,203 | +0.44% | 3.6만 |
|---|
| 2026.03.09 | ₩33,176 | ₩33,282 | ₩32,963 | ₩33,110 | -0.20% | 7.4만 |
|---|
| 2026.03.06 | ₩33,430 | ₩33,430 | ₩33,256 | ₩33,256 | -0.52% | 5.4만 |
|---|
| 2026.03.05 | ₩33,417 | ₩33,470 | ₩33,363 | ₩33,430 | +0.04% | 7.3만 |
|---|
| 2026.03.04 | ₩33,417 | ₩33,457 | ₩33,363 | ₩33,417 | 0.00% | 4.8만 |
|---|
| 2026.03.03 | ₩33,150 | ₩33,419 | ₩33,150 | ₩33,390 | +0.72% | 4.3만 |
|---|
| 2026.03.02 | ₩33,363 | ₩33,630 | ₩33,256 | ₩33,256 | -0.32% | 18.4만 |
|---|
| 2026.02.27 | ₩33,457 | ₩33,550 | ₩33,297 | ₩33,297 | -0.48% | 55.1만 |
|---|
| 2026.02.26 | ₩33,390 | ₩33,483 | ₩33,363 | ₩33,483 | +0.28% | 16.2만 |
|---|
| 2026.02.25 | ₩33,310 | ₩33,387 | ₩33,256 | ₩33,310 | 0.00% | 12.8만 |
|---|
| 2026.02.24 | ₩33,297 | ₩33,417 | ₩33,256 | ₩33,256 | -0.12% | 8.5만 |
|---|
| 2026.02.23 | ₩33,363 | ₩33,363 | ₩33,243 | ₩33,343 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩33,350 | ₩33,457 | ₩33,323 | ₩33,337 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩33,377 | ₩33,417 | ₩33,270 | ₩33,363 | -0.04% | 3.9만 |
|---|
| 2026.02.18 | ₩33,323 | ₩33,470 | ₩33,256 | ₩33,297 | -0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩33,310 | ₩33,323 | ₩33,203 | ₩33,310 | 0.00% | 9.3만 |
|---|
| 2026.02.13 | ₩33,270 | ₩33,283 | ₩33,176 | ₩33,176 | -0.28% | 6만 |
|---|
| 2026.02.12 | ₩33,270 | ₩33,323 | ₩33,163 | ₩33,163 | -0.32% | 7.3만 |
|---|
| 2026.02.11 | ₩33,283 | ₩33,350 | ₩33,230 | ₩33,230 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩33,216 | ₩33,270 | ₩33,216 | ₩33,216 | 0.00% | 8.5만 |
|---|
| 2026.02.09 | ₩33,230 | ₩33,277 | ₩33,203 | ₩33,230 | 0.00% | 3.6만 |
|---|
| 2026.02.06 | ₩33,230 | ₩33,270 | ₩33,163 | ₩33,176 | -0.16% | 5.1만 |
|---|
| 2026.02.05 | ₩33,163 | ₩33,297 | ₩33,123 | ₩33,190 | +0.08% | 2.6만 |
|---|
| 2026.02.04 | ₩33,176 | ₩33,203 | ₩32,976 | ₩33,110 | -0.20% | 5.1만 |
|---|
| 2026.02.03 | ₩33,243 | ₩33,243 | ₩33,016 | ₩33,083 | -0.48% | 4.1만 |
|---|
| 2026.02.02 | ₩33,230 | ₩33,283 | ₩33,096 | ₩33,216 | -0.04% | 8.2만 |
|---|
| 2026.01.30 | ₩33,230 | ₩33,230 | ₩33,056 | ₩33,230 | 0.00% | 7만 |
|---|
| 2026.01.29 | ₩33,230 | ₩33,297 | ₩33,163 | ₩33,163 | -0.20% | 4.7만 |
|---|
| 2026.01.28 | ₩33,337 | ₩33,350 | ₩33,203 | ₩33,203 | -0.40% | 8.3만 |
|---|
| 2026.01.27 | ₩33,363 | ₩33,363 | ₩33,270 | ₩33,270 | -0.28% | 4.5만 |
|---|
| 2026.01.26 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,337 | -0.28% | 5.7만 |
|---|
| 2026.01.23 | ₩33,337 | ₩33,483 | ₩33,323 | ₩33,323 | -0.04% | 4.9만 |
|---|
| 2026.01.22 | ₩33,537 | ₩33,537 | ₩33,310 | ₩33,337 | -0.60% | 7.3만 |
|---|
| 2026.01.21 | ₩33,363 | ₩33,417 | ₩33,230 | ₩33,350 | -0.04% | 47만 |
|---|
| 2026.01.20 | ₩33,297 | ₩33,337 | ₩33,290 | ₩33,297 | 0.00% | 12.2만 |
|---|
| 2026.01.16 | ₩33,390 | ₩33,390 | ₩33,275 | ₩33,363 | -0.08% | 5.7만 |
|---|
| 2026.01.15 | ₩33,176 | ₩33,403 | ₩33,176 | ₩33,310 | +0.40% | 10.3만 |
|---|
| 2026.01.14 | ₩33,030 | ₩33,203 | ₩32,950 | ₩33,163 | +0.40% | 27.6만 |
|---|
| 2026.01.13 | ₩33,497 | ₩33,523 | ₩33,443 | ₩33,470 | -0.08% | 15.3만 |
|---|
| 2026.01.12 | ₩33,457 | ₩33,537 | ₩33,417 | ₩33,483 | +0.08% | 19만 |
|---|
| 2026.01.09 | ₩33,403 | ₩33,470 | ₩33,390 | ₩33,457 | +0.16% | 11.3만 |
|---|
| 2026.01.08 | ₩33,403 | ₩33,430 | ₩33,323 | ₩33,363 | -0.12% | 11.1만 |
|---|
| 2026.01.07 | ₩33,363 | ₩33,410 | ₩33,350 | ₩33,403 | +0.12% | 22만 |
|---|
| 2026.01.06 | ₩33,363 | ₩33,390 | ₩33,297 | ₩33,337 | -0.08% | 15.5만 |
|---|
| 2026.01.05 | ₩33,390 | ₩33,443 | ₩33,363 | ₩33,363 | -0.08% | 9.1만 |
|---|
| 2026.01.02 | ₩33,403 | ₩33,483 | ₩33,350 | ₩33,430 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,390 | ₩33,443 | ₩33,256 | ₩33,310 | -0.24% | 9.8만 |
|---|
| 2025.12.30 | ₩33,430 | ₩33,443 | ₩33,363 | ₩33,390 | -0.12% | 5만 |
|---|
| 2025.12.29 | ₩33,403 | ₩33,483 | ₩33,390 | ₩33,403 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩33,377 | ₩33,457 | ₩33,350 | ₩33,363 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩33,430 | ₩33,463 | ₩33,350 | ₩33,417 | -0.04% | 7.4만 |
|---|
| 2025.12.23 | ₩33,403 | ₩33,430 | ₩33,337 | ₩33,370 | -0.10% | 5.8만 |
|---|
| 2025.12.22 | ₩33,430 | ₩33,457 | ₩33,390 | ₩33,403 | -0.08% | 17.4만 |
|---|
| 2025.12.19 | ₩33,457 | ₩33,457 | ₩33,377 | ₩33,390 | -0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,417 | ₩33,483 | ₩33,390 | ₩33,390 | -0.08% | 16.7만 |
|---|
| 2025.12.17 | ₩33,457 | ₩33,470 | ₩33,390 | ₩33,403 | -0.16% | 4.8만 |
|---|
| 2025.12.16 | ₩33,377 | ₩33,550 | ₩33,377 | ₩33,443 | +0.20% | 7.9만 |
|---|
| 2025.12.15 | ₩33,470 | ₩33,497 | ₩33,370 | ₩33,403 | -0.20% | 6.7만 |
|---|
| 2025.12.12 | ₩33,457 | ₩33,497 | ₩33,377 | ₩33,390 | -0.20% | 4.6만 |
|---|
| 2025.12.11 | ₩33,510 | ₩33,652 | ₩33,443 | ₩33,483 | -0.08% | 12.3만 |
|---|
| 2025.12.10 | ₩33,470 | ₩33,590 | ₩33,403 | ₩33,417 | -0.16% | 11.3만 |
|---|
| 2025.12.09 | ₩33,297 | ₩33,443 | ₩33,297 | ₩33,403 | +0.32% | 8.9만 |
|---|
| 2025.12.08 | ₩33,403 | ₩33,430 | ₩33,216 | ₩33,270 | -0.40% | 15.8만 |
|---|
| 2025.12.05 | ₩33,430 | ₩33,430 | ₩33,297 | ₩33,357 | -0.22% | 6.2만 |
|---|
| 2025.12.04 | ₩33,323 | ₩33,470 | ₩33,319 | ₩33,417 | +0.28% | 5.4만 |
|---|
| 2025.12.03 | ₩33,323 | ₩33,470 | ₩33,310 | ₩33,330 | +0.02% | 9.9만 |
|---|
| 2025.12.02 | ₩33,377 | ₩33,438 | ₩33,256 | ₩33,310 | -0.20% | 11.7만 |
|---|
| 2025.12.01 | ₩33,297 | ₩33,403 | ₩33,283 | ₩33,337 | +0.12% | 12.1만 |
|---|
| 2025.11.28 | ₩33,497 | ₩33,497 | ₩33,323 | ₩33,323 | -0.52% | 8.5만 |
|---|
| 2025.11.26 | ₩33,417 | ₩33,550 | ₩33,417 | ₩33,430 | +0.04% | 11.1만 |
|---|
| 2025.11.25 | ₩33,417 | ₩33,603 | ₩33,390 | ₩33,497 | +0.24% | 9.4만 |
|---|
| 2025.11.24 | ₩33,497 | ₩33,497 | ₩33,363 | ₩33,363 | -0.40% | 7.7만 |
|---|
| 2025.11.21 | ₩33,363 | ₩33,390 | ₩33,297 | ₩33,310 | -0.16% | 8만 |
|---|
| 2025.11.20 | ₩33,350 | ₩33,483 | ₩33,230 | ₩33,350 | 0.00% | 9.7만 |
|---|
| 2025.11.19 | ₩33,363 | ₩33,403 | ₩33,297 | ₩33,363 | 0.00% | 6.9만 |
|---|
| 2025.11.18 | ₩33,216 | ₩33,390 | ₩33,216 | ₩33,363 | +0.44% | 8.2만 |
|---|
| 2025.11.17 | ₩33,363 | ₩33,363 | ₩33,216 | ₩33,297 | -0.20% | 8.8만 |
|---|
| 2025.11.14 | ₩33,203 | ₩33,350 | ₩33,203 | ₩33,337 | +0.40% | 9.1만 |
|---|
| 2025.11.13 | ₩33,377 | ₩33,403 | ₩33,190 | ₩33,230 | -0.44% | 7.5만 |
|---|
| 2025.11.12 | ₩33,417 | ₩34,151 | ₩33,363 | ₩33,405 | -0.04% | 8.4만 |
|---|
| 2025.11.11 | ₩33,483 | ₩33,483 | ₩33,363 | ₩33,430 | -0.16% | 7.1만 |
|---|
| 2025.11.10 | ₩33,417 | ₩33,470 | ₩33,377 | ₩33,410 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩33,443 | ₩33,443 | ₩33,363 | ₩33,417 | -0.08% | 15.6만 |
|---|
| 2025.11.06 | ₩33,363 | ₩33,470 | ₩33,363 | ₩33,417 | +0.16% | 20.9만 |
|---|
| 2025.11.05 | ₩33,363 | ₩33,417 | ₩33,283 | ₩33,403 | +0.12% | 35.5만 |
|---|
| 2025.11.04 | ₩33,323 | ₩33,323 | ₩33,203 | ₩33,310 | -0.04% | 24.4만 |
|---|
| 2025.11.03 | ₩33,363 | ₩33,417 | ₩33,297 | ₩33,323 | -0.12% | 31.1만 |
|---|
| 2025.10.31 | ₩33,550 | ₩33,563 | ₩33,363 | ₩33,363 | -0.56% | 711만 |
|---|
| 2025.10.30 | ₩33,550 | ₩33,590 | ₩33,470 | ₩33,523 | -0.08% | 91만 |
|---|
| 2025.10.29 | ₩33,563 | ₩33,577 | ₩33,523 | ₩33,563 | 0.00% | 40.2만 |
|---|
| 2025.10.28 | ₩33,577 | ₩33,590 | ₩33,537 | ₩33,537 | -0.12% | 27.6만 |
|---|
| 2025.10.27 | ₩33,630 | ₩33,630 | ₩33,559 | ₩33,589 | -0.12% | 31.3만 |
|---|
| 2025.10.24 | ₩33,670 | ₩33,670 | ₩33,577 | ₩33,603 | -0.20% | 21.7만 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,670 | ₩33,497 | ₩33,577 | +0.16% | 46.2만 |
|---|
| 2025.10.22 | ₩33,497 | ₩33,537 | ₩33,457 | ₩33,497 | 0.00% | 40.4만 |
|---|
| 2025.10.21 | ₩33,523 | ₩33,523 | ₩33,470 | ₩33,483 | -0.12% | 32.5만 |
|---|
| 2025.10.20 | ₩33,403 | ₩33,563 | ₩33,390 | ₩33,470 | +0.20% | 66.9만 |
|---|
| 2025.10.17 | ₩33,363 | ₩33,390 | ₩33,323 | ₩33,323 | -0.12% | 28만 |
|---|
| 2025.10.16 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,337 | -0.28% | 29.6만 |
|---|
| 2025.10.15 | ₩33,363 | ₩33,417 | ₩33,337 | ₩33,403 | +0.12% | 45.8만 |
|---|
| 2025.10.14 | ₩33,363 | ₩33,403 | ₩33,297 | ₩33,323 | -0.12% | 34.9만 |
|---|
| 2025.10.13 | ₩33,350 | ₩33,403 | ₩33,243 | ₩33,403 | +0.16% | 28.4만 |
|---|
| 2025.10.10 | ₩33,363 | ₩33,377 | ₩33,230 | ₩33,256 | -0.32% | 43.4만 |
|---|