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 | ₩28,271 | ₩28,484 | ₩27,750 | ₩28,137 | -0.47% | 6.6만 |
| 2026.10.08 | ₩28,084 | ₩28,484 | ₩27,897 | ₩28,244 | +0.57% | 7.6만 |
| 2026.10.07 | ₩28,231 | ₩28,404 | ₩27,763 | ₩27,897 | -1.18% | 9.7만 |
| 2026.10.06 | ₩28,204 | ₩28,484 | ₩27,884 | ₩28,311 | +0.38% | 10.1만 |
| 2026.10.05 | ₩27,937 | ₩28,204 | ₩27,723 | ₩28,145 | +0.75% | 7.8만 |
| 2026.10.02 | ₩28,337 | ₩28,631 | ₩27,710 | ₩28,017 | -1.13% | 9.8만 |
| 2026.10.01 | ₩27,723 | ₩28,217 | ₩27,470 | ₩28,164 | +1.59% | 13.9만 |
| 2026.09.30 | ₩28,204 | ₩28,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,750 |
| -1.61% |
| 54.5만 |
| 2026.09.29 | ₩28,177 | ₩28,682 | ₩27,897 | ₩27,977 | -0.71% | 10.4만 |
|---|
| 2026.09.28 | ₩28,738 | ₩29,138 | ₩28,124 | ₩28,311 | -1.49% | 8.2만 |
|---|
| 2026.09.25 | ₩28,925 | ₩29,232 | ₩28,431 | ₩28,724 | -0.69% | 5.6만 |
|---|
| 2026.09.24 | ₩29,205 | ₩29,352 | ₩28,845 | ₩28,971 | -0.80% | 11.5만 |
|---|
| 2026.09.23 | ₩29,419 | ₩29,432 | ₩29,031 | ₩29,352 | -0.23% | 8.3만 |
|---|
| 2026.09.22 | ₩29,605 | ₩29,605 | ₩29,058 | ₩29,312 | -0.99% | 3.6만 |
|---|
| 2026.09.21 | ₩29,312 | ₩29,859 | ₩29,218 | ₩29,552 | +0.82% | 7.4만 |
|---|
| 2026.09.18 | ₩29,312 | ₩29,312 | ₩29,011 | ₩29,152 | -0.55% | 5.1만 |
|---|
| 2026.09.17 | ₩29,152 | ₩29,312 | ₩28,781 | ₩29,258 | +0.37% | 6.9만 |
|---|
| 2026.09.16 | ₩28,938 | ₩29,085 | ₩28,564 | ₩29,072 | +0.46% | 11.9만 |
|---|
| 2026.09.15 | ₩29,152 | ₩29,352 | ₩28,244 | ₩28,738 | -1.42% | 28만 |
|---|
| 2026.09.14 | ₩29,098 | ₩29,579 | ₩28,911 | ₩29,058 | -0.14% | 9.7만 |
|---|
| 2026.09.11 | ₩29,405 | ₩29,405 | ₩28,871 | ₩29,138 | -0.91% | 4.8만 |
|---|
| 2026.09.10 | ₩29,579 | ₩29,672 | ₩28,898 | ₩29,238 | -1.15% | 12.1만 |
|---|
| 2026.09.09 | ₩29,899 | ₩30,031 | ₩29,592 | ₩29,592 | -1.03% | 9.2만 |
|---|
| 2026.09.08 | ₩29,966 | ₩30,086 | ₩29,766 | ₩29,859 | -0.36% | 5.6만 |
|---|
| 2026.09.04 | ₩29,859 | ₩30,099 | ₩29,766 | ₩29,819 | -0.13% | 7.3만 |
|---|
| 2026.09.03 | ₩29,939 | ₩30,099 | ₩29,766 | ₩29,766 | -0.58% | 6.4만 |
|---|
| 2026.09.02 | ₩30,113 | ₩30,153 | ₩29,952 | ₩30,033 | -0.27% | 6.9만 |
|---|
| 2026.09.01 | ₩29,939 | ₩30,153 | ₩29,806 | ₩30,033 | +0.31% | 4.1만 |
|---|
| 2026.08.31 | ₩30,139 | ₩30,139 | ₩29,712 | ₩29,966 | -0.58% | 7.6만 |
|---|
| 2026.08.28 | ₩30,099 | ₩30,259 | ₩30,019 | ₩30,033 | -0.22% | 7.5만 |
|---|
| 2026.08.27 | ₩30,246 | ₩30,246 | ₩29,993 | ₩30,126 | -0.40% | 5.4만 |
|---|
| 2026.08.26 | ₩30,166 | ₩30,300 | ₩30,033 | ₩30,046 | -0.40% | 5만 |
|---|
| 2026.08.25 | ₩30,259 | ₩30,362 | ₩29,952 | ₩30,179 | -0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩30,059 | ₩30,486 | ₩30,006 | ₩30,153 | +0.31% | 5.4만 |
|---|
| 2026.08.21 | ₩30,380 | ₩30,486 | ₩29,966 | ₩30,053 | -1.08% | 4.3만 |
|---|
| 2026.08.20 | ₩30,380 | ₩30,620 | ₩29,859 | ₩30,286 | -0.31% | 6.2만 |
|---|
| 2026.08.19 | ₩30,553 | ₩30,900 | ₩30,326 | ₩30,486 | -0.22% | 14만 |
|---|
| 2026.08.18 | ₩30,633 | ₩30,860 | ₩30,300 | ₩30,406 | -0.74% | 23.6만 |
|---|
| 2026.08.17 | ₩30,687 | ₩30,687 | ₩30,486 | ₩30,607 | -0.26% | 4.7만 |
|---|
| 2026.08.14 | ₩30,633 | ₩30,763 | ₩30,593 | ₩30,633 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩30,700 | ₩30,807 | ₩30,621 | ₩30,713 | +0.04% | 4만 |
|---|
| 2026.08.12 | ₩30,660 | ₩30,727 | ₩30,513 | ₩30,673 | +0.04% | 5.9만 |
|---|
| 2026.08.11 | ₩30,526 | ₩30,753 | ₩30,414 | ₩30,513 | -0.04% | 5만 |
|---|
| 2026.08.10 | ₩30,526 | ₩30,753 | ₩30,486 | ₩30,553 | +0.09% | 4.5만 |
|---|
| 2026.08.07 | ₩30,860 | ₩30,860 | ₩30,540 | ₩30,780 | -0.26% | 4.2만 |
|---|
| 2026.08.06 | ₩30,873 | ₩30,873 | ₩30,700 | ₩30,740 | -0.43% | 2.4만 |
|---|
| 2026.08.05 | ₩30,994 | ₩30,994 | ₩30,793 | ₩30,807 | -0.60% | 4만 |
|---|
| 2026.08.04 | ₩30,994 | ₩30,994 | ₩30,914 | ₩30,980 | -0.04% | 6만 |
|---|
| 2026.08.03 | ₩31,100 | ₩31,100 | ₩30,914 | ₩30,994 | -0.34% | 7.9만 |
|---|
| 2026.07.31 | ₩30,980 | ₩31,194 | ₩30,847 | ₩31,074 | +0.30% | 8.9만 |
|---|
| 2026.07.30 | ₩30,900 | ₩30,967 | ₩30,833 | ₩30,940 | +0.13% | 2.7만 |
|---|
| 2026.07.29 | ₩30,887 | ₩30,967 | ₩30,713 | ₩30,787 | -0.32% | 8.2만 |
|---|
| 2026.07.28 | ₩30,887 | ₩31,007 | ₩30,793 | ₩30,793 | -0.30% | 3.3만 |
|---|
| 2026.07.27 | ₩30,700 | ₩30,887 | ₩30,700 | ₩30,820 | +0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩30,620 | ₩30,740 | ₩30,540 | ₩30,647 | +0.09% | 4만 |
|---|
| 2026.07.23 | ₩30,820 | ₩30,940 | ₩30,500 | ₩30,566 | -0.82% | 3.8만 |
|---|
| 2026.07.22 | ₩31,074 | ₩31,074 | ₩30,753 | ₩30,767 | -0.99% | 3.9만 |
|---|
| 2026.07.21 | ₩31,140 | ₩31,154 | ₩30,873 | ₩30,900 | -0.77% | 4.9만 |
|---|
| 2026.07.20 | ₩31,114 | ₩31,180 | ₩31,047 | ₩31,127 | +0.04% | 6.4만 |
|---|
| 2026.07.17 | ₩31,207 | ₩31,287 | ₩31,047 | ₩31,047 | -0.51% | 4.5만 |
|---|
| 2026.07.16 | ₩31,381 | ₩31,381 | ₩31,140 | ₩31,140 | -0.77% | 6.8만 |
|---|
| 2026.07.15 | ₩31,341 | ₩31,434 | ₩31,234 | ₩31,367 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩31,274 | ₩31,341 | ₩31,200 | ₩31,274 | 0.00% | 4.3만 |
|---|
| 2026.07.13 | ₩31,608 | ₩31,661 | ₩31,501 | ₩31,554 | -0.17% | 7.2만 |
|---|
| 2026.07.10 | ₩31,554 | ₩31,674 | ₩31,514 | ₩31,621 | +0.21% | 4만 |
|---|
| 2026.07.09 | ₩31,568 | ₩31,581 | ₩31,461 | ₩31,554 | -0.04% | 6.7만 |
|---|
| 2026.07.08 | ₩31,634 | ₩31,661 | ₩31,501 | ₩31,568 | -0.21% | 7.8만 |
|---|
| 2026.07.07 | ₩31,741 | ₩31,741 | ₩31,581 | ₩31,701 | -0.13% | 6만 |
|---|
| 2026.07.06 | ₩31,621 | ₩31,741 | ₩31,608 | ₩31,741 | +0.38% | 4.8만 |
|---|
| 2026.07.02 | ₩31,608 | ₩31,701 | ₩31,581 | ₩31,594 | -0.04% | 5만 |
|---|
| 2026.07.01 | ₩31,447 | ₩31,728 | ₩31,447 | ₩31,568 | +0.38% | 7.6만 |
|---|
| 2026.06.30 | ₩31,367 | ₩31,554 | ₩31,261 | ₩31,367 | 0.00% | 72.8만 |
|---|
| 2026.06.29 | ₩31,327 | ₩31,447 | ₩31,247 | ₩31,367 | +0.13% | 9.5만 |
|---|
| 2026.06.26 | ₩31,167 | ₩31,367 | ₩31,167 | ₩31,287 | +0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩31,461 | ₩31,474 | ₩31,180 | ₩31,367 | -0.30% | 8.5만 |
|---|
| 2026.06.24 | ₩31,554 | ₩31,554 | ₩31,267 | ₩31,327 | -0.72% | 7.5만 |
|---|
| 2026.06.23 | ₩31,661 | ₩31,768 | ₩31,381 | ₩31,381 | -0.89% | 3.9만 |
|---|
| 2026.06.22 | ₩31,981 | ₩31,981 | ₩31,621 | ₩31,621 | -1.13% | 4.8만 |
|---|
| 2026.06.18 | ₩32,021 | ₩32,061 | ₩31,883 | ₩31,901 | -0.38% | 4.2만 |
|---|
| 2026.06.17 | ₩31,955 | ₩32,035 | ₩31,861 | ₩31,928 | -0.08% | 3.5만 |
|---|
| 2026.06.16 | ₩31,955 | ₩32,035 | ₩31,821 | ₩31,875 | -0.25% | 6.8만 |
|---|
| 2026.06.15 | ₩31,701 | ₩31,928 | ₩31,701 | ₩31,821 | +0.38% | 3만 |
|---|
| 2026.06.12 | ₩31,754 | ₩31,794 | ₩31,528 | ₩31,621 | -0.42% | 4.2만 |
|---|
| 2026.06.11 | ₩31,701 | ₩31,821 | ₩31,541 | ₩31,661 | -0.13% | 3.4만 |
|---|
| 2026.06.10 | ₩31,594 | ₩31,781 | ₩31,514 | ₩31,528 | -0.21% | 5.7만 |
|---|
| 2026.06.09 | ₩31,835 | ₩31,835 | ₩31,487 | ₩31,701 | -0.42% | 3.9만 |
|---|
| 2026.06.08 | ₩31,941 | ₩31,995 | ₩31,688 | ₩31,701 | -0.75% | 4.7만 |
|---|
| 2026.06.05 | ₩31,941 | ₩31,955 | ₩31,794 | ₩31,848 | -0.29% | 1.9만 |
|---|
| 2026.06.04 | ₩31,955 | ₩32,075 | ₩31,848 | ₩31,968 | +0.04% | 2.6만 |
|---|
| 2026.06.03 | ₩32,088 | ₩32,101 | ₩31,848 | ₩31,861 | -0.71% | 5.5만 |
|---|
| 2026.06.02 | ₩31,995 | ₩32,155 | ₩31,955 | ₩32,101 | +0.33% | 6.5만 |
|---|
| 2026.06.01 | ₩32,061 | ₩32,208 | ₩32,061 | ₩32,168 | +0.33% | 5만 |
|---|
| 2026.05.29 | ₩32,222 | ₩32,235 | ₩32,061 | ₩32,075 | -0.46% | 18.7만 |
|---|
| 2026.05.28 | ₩32,155 | ₩32,248 | ₩32,101 | ₩32,101 | -0.17% | 17.6만 |
|---|
| 2026.05.27 | ₩32,168 | ₩32,195 | ₩32,048 | ₩32,155 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩32,048 | ₩32,192 | ₩31,995 | ₩32,088 | +0.12% | 3.1만 |
|---|
| 2026.05.22 | ₩32,142 | ₩32,188 | ₩31,915 | ₩31,955 | -0.58% | 4.2만 |
|---|
| 2026.05.21 | ₩32,115 | ₩32,155 | ₩31,821 | ₩31,981 | -0.42% | 3.6만 |
|---|
| 2026.05.20 | ₩31,941 | ₩32,275 | ₩31,835 | ₩32,142 | +0.63% | 4.5만 |
|---|
| 2026.05.19 | ₩32,035 | ₩32,035 | ₩31,754 | ₩31,915 | -0.38% | 4.6만 |
|---|
| 2026.05.18 | ₩32,168 | ₩32,195 | ₩31,901 | ₩32,075 | -0.29% | 8.7만 |
|---|
| 2026.05.15 | ₩32,355 | ₩32,382 | ₩32,115 | ₩32,115 | -0.74% | 9만 |
|---|
| 2026.05.14 | ₩32,515 | ₩32,615 | ₩32,422 | ₩32,422 | -0.29% | 6.9만 |
|---|
| 2026.05.13 | ₩32,595 | ₩32,675 | ₩32,422 | ₩32,435 | -0.49% | 3.9만 |
|---|
| 2026.05.12 | ₩32,662 | ₩32,675 | ₩32,529 | ₩32,609 | -0.16% | 5.4만 |
|---|
| 2026.05.11 | ₩32,662 | ₩32,769 | ₩32,515 | ₩32,662 | 0.00% | 6.1만 |
|---|
| 2026.05.08 | ₩32,609 | ₩32,702 | ₩32,542 | ₩32,662 | +0.16% | 4.4만 |
|---|
| 2026.05.07 | ₩32,635 | ₩32,662 | ₩32,502 | ₩32,609 | -0.08% | 5.7만 |
|---|
| 2026.05.06 | ₩32,582 | ₩32,635 | ₩32,489 | ₩32,569 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩32,542 | ₩32,569 | ₩32,435 | ₩32,462 | -0.25% | 5만 |
|---|
| 2026.05.04 | ₩32,542 | ₩32,609 | ₩32,315 | ₩32,462 | -0.25% | 6.1만 |
|---|
| 2026.05.01 | ₩32,649 | ₩32,702 | ₩32,569 | ₩32,569 | -0.25% | 12.8만 |
|---|
| 2026.04.30 | ₩32,662 | ₩32,702 | ₩32,449 | ₩32,595 | -0.20% | 14.6만 |
|---|
| 2026.04.29 | ₩32,769 | ₩32,769 | ₩32,515 | ₩32,529 | -0.73% | 9.6만 |
|---|
| 2026.04.28 | ₩32,929 | ₩32,929 | ₩32,635 | ₩32,702 | -0.69% | 6.5만 |
|---|
| 2026.04.27 | ₩32,956 | ₩32,982 | ₩32,769 | ₩32,862 | -0.28% | 3만 |
|---|
| 2026.04.24 | ₩32,862 | ₩33,009 | ₩32,702 | ₩32,882 | +0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩32,902 | ₩32,902 | ₩32,702 | ₩32,849 | -0.16% | 3만 |
|---|
| 2026.04.22 | ₩32,742 | ₩32,849 | ₩32,702 | ₩32,742 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩32,876 | ₩32,876 | ₩32,649 | ₩32,649 | -0.69% | 5.4만 |
|---|
| 2026.04.20 | ₩32,809 | ₩32,929 | ₩32,782 | ₩32,782 | -0.08% | 3.7만 |
|---|
| 2026.04.17 | ₩32,862 | ₩33,022 | ₩32,862 | ₩32,942 | +0.24% | 6.1만 |
|---|
| 2026.04.16 | ₩32,942 | ₩33,036 | ₩32,809 | ₩32,902 | -0.12% | 4만 |
|---|
| 2026.04.15 | ₩32,916 | ₩33,034 | ₩32,916 | ₩32,982 | +0.20% | 7.7만 |
|---|
| 2026.04.14 | ₩32,796 | ₩33,022 | ₩32,769 | ₩32,982 | +0.57% | 6.7만 |
|---|
| 2026.04.13 | ₩33,196 | ₩33,196 | ₩33,103 | ₩33,196 | 0.00% | 5.7만 |
|---|
| 2026.04.10 | ₩33,103 | ₩33,156 | ₩33,036 | ₩33,143 | +0.12% | 1.9만 |
|---|
| 2026.04.09 | ₩33,049 | ₩33,116 | ₩33,036 | ₩33,103 | +0.16% | 3.3만 |
|---|
| 2026.04.08 | ₩33,129 | ₩33,129 | ₩32,849 | ₩32,996 | -0.40% | 5.9만 |
|---|
| 2026.04.07 | ₩32,836 | ₩32,902 | ₩32,749 | ₩32,862 | +0.08% | 3.5만 |
|---|
| 2026.04.06 | ₩32,756 | ₩32,929 | ₩32,756 | ₩32,889 | +0.41% | 3만 |
|---|
| 2026.04.02 | ₩32,822 | ₩32,929 | ₩32,742 | ₩32,836 | +0.04% | 5.1만 |
|---|
| 2026.04.01 | ₩33,063 | ₩33,089 | ₩32,782 | ₩32,836 | -0.69% | 3.3만 |
|---|
| 2026.03.31 | ₩32,956 | ₩33,129 | ₩32,902 | ₩32,942 | -0.04% | 89만 |
|---|
| 2026.03.30 | ₩32,902 | ₩32,902 | ₩32,742 | ₩32,809 | -0.28% | 14.2만 |
|---|
| 2026.03.27 | ₩32,836 | ₩32,836 | ₩32,715 | ₩32,715 | -0.37% | 2.3만 |
|---|
| 2026.03.26 | ₩33,156 | ₩33,156 | ₩32,796 | ₩32,809 | -1.05% | 3.2만 |
|---|
| 2026.03.25 | ₩33,169 | ₩33,169 | ₩32,996 | ₩32,996 | -0.52% | 5.3만 |
|---|
| 2026.03.24 | ₩32,929 | ₩33,143 | ₩32,849 | ₩32,982 | +0.16% | 6만 |
|---|
| 2026.03.23 | ₩32,836 | ₩33,036 | ₩32,695 | ₩32,876 | +0.12% | 6.2만 |
|---|
| 2026.03.20 | ₩33,169 | ₩33,169 | ₩32,462 | ₩32,649 | -1.57% | 9.8만 |
|---|
| 2026.03.19 | ₩33,049 | ₩33,156 | ₩33,022 | ₩33,076 | +0.08% | 10.2만 |
|---|
| 2026.03.18 | ₩33,236 | ₩33,236 | ₩32,996 | ₩33,129 | -0.32% | 4.2만 |
|---|
| 2026.03.17 | ₩33,196 | ₩33,263 | ₩33,116 | ₩33,209 | +0.04% | 5.6만 |
|---|
| 2026.03.16 | ₩33,196 | ₩33,263 | ₩32,996 | ₩33,089 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩33,303 | ₩33,370 | ₩33,022 | ₩33,049 | -0.76% | 5.8만 |
|---|
| 2026.03.12 | ₩33,383 | ₩33,383 | ₩33,183 | ₩33,209 | -0.52% | 6.1만 |
|---|
| 2026.03.11 | ₩33,263 | ₩33,423 | ₩33,189 | ₩33,343 | +0.24% | 5.5만 |
|---|
| 2026.03.10 | ₩33,063 | ₩33,249 | ₩33,063 | ₩33,209 | +0.44% | 3.6만 |
|---|
| 2026.03.09 | ₩33,183 | ₩33,288 | ₩32,969 | ₩33,116 | -0.20% | 7.4만 |
|---|
| 2026.03.06 | ₩33,436 | ₩33,436 | ₩33,263 | ₩33,263 | -0.52% | 5.4만 |
|---|
| 2026.03.05 | ₩33,423 | ₩33,476 | ₩33,370 | ₩33,436 | +0.04% | 7.3만 |
|---|
| 2026.03.04 | ₩33,423 | ₩33,463 | ₩33,370 | ₩33,423 | 0.00% | 4.8만 |
|---|
| 2026.03.03 | ₩33,156 | ₩33,426 | ₩33,156 | ₩33,396 | +0.72% | 4.3만 |
|---|
| 2026.03.02 | ₩33,370 | ₩33,636 | ₩33,263 | ₩33,263 | -0.32% | 18.4만 |
|---|
| 2026.02.27 | ₩33,463 | ₩33,556 | ₩33,303 | ₩33,303 | -0.48% | 55.1만 |
|---|
| 2026.02.26 | ₩33,396 | ₩33,490 | ₩33,370 | ₩33,490 | +0.28% | 16.2만 |
|---|
| 2026.02.25 | ₩33,316 | ₩33,394 | ₩33,263 | ₩33,316 | 0.00% | 12.8만 |
|---|
| 2026.02.24 | ₩33,303 | ₩33,423 | ₩33,263 | ₩33,263 | -0.12% | 8.5만 |
|---|
| 2026.02.23 | ₩33,370 | ₩33,370 | ₩33,249 | ₩33,349 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩33,356 | ₩33,463 | ₩33,329 | ₩33,343 | -0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩33,383 | ₩33,423 | ₩33,276 | ₩33,370 | -0.04% | 3.9만 |
|---|
| 2026.02.18 | ₩33,329 | ₩33,476 | ₩33,263 | ₩33,303 | -0.08% | 6.3만 |
|---|
| 2026.02.17 | ₩33,316 | ₩33,329 | ₩33,209 | ₩33,316 | 0.00% | 9.3만 |
|---|
| 2026.02.13 | ₩33,276 | ₩33,289 | ₩33,183 | ₩33,183 | -0.28% | 6만 |
|---|
| 2026.02.12 | ₩33,276 | ₩33,329 | ₩33,169 | ₩33,169 | -0.32% | 7.3만 |
|---|
| 2026.02.11 | ₩33,289 | ₩33,356 | ₩33,236 | ₩33,236 | -0.16% | 5.9만 |
|---|
| 2026.02.10 | ₩33,223 | ₩33,276 | ₩33,223 | ₩33,223 | 0.00% | 8.5만 |
|---|
| 2026.02.09 | ₩33,236 | ₩33,283 | ₩33,209 | ₩33,236 | 0.00% | 3.6만 |
|---|
| 2026.02.06 | ₩33,236 | ₩33,276 | ₩33,169 | ₩33,183 | -0.16% | 5.1만 |
|---|
| 2026.02.05 | ₩33,169 | ₩33,303 | ₩33,129 | ₩33,196 | +0.08% | 2.6만 |
|---|
| 2026.02.04 | ₩33,183 | ₩33,209 | ₩32,982 | ₩33,116 | -0.20% | 5.1만 |
|---|
| 2026.02.03 | ₩33,249 | ₩33,249 | ₩33,022 | ₩33,089 | -0.48% | 4.1만 |
|---|
| 2026.02.02 | ₩33,236 | ₩33,289 | ₩33,103 | ₩33,223 | -0.04% | 8.2만 |
|---|
| 2026.01.30 | ₩33,236 | ₩33,236 | ₩33,063 | ₩33,236 | 0.00% | 7만 |
|---|
| 2026.01.29 | ₩33,236 | ₩33,303 | ₩33,169 | ₩33,169 | -0.20% | 4.7만 |
|---|
| 2026.01.28 | ₩33,343 | ₩33,356 | ₩33,209 | ₩33,209 | -0.40% | 8.3만 |
|---|
| 2026.01.27 | ₩33,370 | ₩33,370 | ₩33,276 | ₩33,276 | -0.28% | 4.5만 |
|---|
| 2026.01.26 | ₩33,436 | ₩33,436 | ₩33,329 | ₩33,343 | -0.28% | 5.7만 |
|---|
| 2026.01.23 | ₩33,343 | ₩33,490 | ₩33,329 | ₩33,329 | -0.04% | 4.9만 |
|---|
| 2026.01.22 | ₩33,543 | ₩33,543 | ₩33,316 | ₩33,343 | -0.60% | 7.3만 |
|---|
| 2026.01.21 | ₩33,370 | ₩33,423 | ₩33,236 | ₩33,356 | -0.04% | 47만 |
|---|
| 2026.01.20 | ₩33,303 | ₩33,343 | ₩33,296 | ₩33,303 | 0.00% | 12.2만 |
|---|
| 2026.01.16 | ₩33,396 | ₩33,396 | ₩33,281 | ₩33,370 | -0.08% | 5.7만 |
|---|
| 2026.01.15 | ₩33,183 | ₩33,410 | ₩33,183 | ₩33,316 | +0.40% | 10.3만 |
|---|
| 2026.01.14 | ₩33,036 | ₩33,209 | ₩32,956 | ₩33,169 | +0.40% | 27.6만 |
|---|
| 2026.01.13 | ₩33,503 | ₩33,530 | ₩33,450 | ₩33,476 | -0.08% | 15.3만 |
|---|
| 2026.01.12 | ₩33,463 | ₩33,543 | ₩33,423 | ₩33,490 | +0.08% | 19만 |
|---|
| 2026.01.09 | ₩33,410 | ₩33,476 | ₩33,396 | ₩33,463 | +0.16% | 11.3만 |
|---|
| 2026.01.08 | ₩33,410 | ₩33,436 | ₩33,329 | ₩33,370 | -0.12% | 11.1만 |
|---|
| 2026.01.07 | ₩33,370 | ₩33,416 | ₩33,356 | ₩33,410 | +0.12% | 22만 |
|---|
| 2026.01.06 | ₩33,370 | ₩33,396 | ₩33,303 | ₩33,343 | -0.08% | 15.5만 |
|---|
| 2026.01.05 | ₩33,396 | ₩33,450 | ₩33,370 | ₩33,370 | -0.08% | 9.1만 |
|---|
| 2026.01.02 | ₩33,410 | ₩33,490 | ₩33,356 | ₩33,436 | +0.08% | 7.8만 |
|---|
| 2025.12.31 | ₩33,396 | ₩33,450 | ₩33,263 | ₩33,316 | -0.24% | 9.8만 |
|---|
| 2025.12.30 | ₩33,436 | ₩33,450 | ₩33,370 | ₩33,396 | -0.12% | 5만 |
|---|
| 2025.12.29 | ₩33,410 | ₩33,490 | ₩33,396 | ₩33,410 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩33,383 | ₩33,463 | ₩33,356 | ₩33,370 | -0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩33,436 | ₩33,470 | ₩33,356 | ₩33,423 | -0.04% | 7.4만 |
|---|
| 2025.12.23 | ₩33,410 | ₩33,436 | ₩33,343 | ₩33,376 | -0.10% | 5.8만 |
|---|
| 2025.12.22 | ₩33,436 | ₩33,463 | ₩33,396 | ₩33,410 | -0.08% | 17.4만 |
|---|
| 2025.12.19 | ₩33,463 | ₩33,463 | ₩33,383 | ₩33,396 | -0.20% | 4만 |
|---|
| 2025.12.18 | ₩33,423 | ₩33,490 | ₩33,396 | ₩33,396 | -0.08% | 16.7만 |
|---|
| 2025.12.17 | ₩33,463 | ₩33,476 | ₩33,396 | ₩33,410 | -0.16% | 4.8만 |
|---|
| 2025.12.16 | ₩33,383 | ₩33,556 | ₩33,383 | ₩33,450 | +0.20% | 7.9만 |
|---|
| 2025.12.15 | ₩33,476 | ₩33,503 | ₩33,376 | ₩33,410 | -0.20% | 6.7만 |
|---|
| 2025.12.12 | ₩33,463 | ₩33,503 | ₩33,383 | ₩33,396 | -0.20% | 4.6만 |
|---|
| 2025.12.11 | ₩33,516 | ₩33,658 | ₩33,450 | ₩33,490 | -0.08% | 12.3만 |
|---|
| 2025.12.10 | ₩33,476 | ₩33,596 | ₩33,410 | ₩33,423 | -0.16% | 11.3만 |
|---|
| 2025.12.09 | ₩33,303 | ₩33,450 | ₩33,303 | ₩33,410 | +0.32% | 8.9만 |
|---|
| 2025.12.08 | ₩33,410 | ₩33,436 | ₩33,223 | ₩33,276 | -0.40% | 15.8만 |
|---|
| 2025.12.05 | ₩33,436 | ₩33,436 | ₩33,303 | ₩33,363 | -0.22% | 6.2만 |
|---|
| 2025.12.04 | ₩33,329 | ₩33,476 | ₩33,325 | ₩33,423 | +0.28% | 5.4만 |
|---|
| 2025.12.03 | ₩33,329 | ₩33,476 | ₩33,316 | ₩33,336 | +0.02% | 9.9만 |
|---|
| 2025.12.02 | ₩33,383 | ₩33,444 | ₩33,263 | ₩33,316 | -0.20% | 11.7만 |
|---|
| 2025.12.01 | ₩33,303 | ₩33,410 | ₩33,289 | ₩33,343 | +0.12% | 12.1만 |
|---|
| 2025.11.28 | ₩33,503 | ₩33,503 | ₩33,329 | ₩33,329 | -0.52% | 8.5만 |
|---|
| 2025.11.26 | ₩33,423 | ₩33,556 | ₩33,423 | ₩33,436 | +0.04% | 11.1만 |
|---|
| 2025.11.25 | ₩33,423 | ₩33,610 | ₩33,396 | ₩33,503 | +0.24% | 9.4만 |
|---|
| 2025.11.24 | ₩33,503 | ₩33,503 | ₩33,370 | ₩33,370 | -0.40% | 7.7만 |
|---|
| 2025.11.21 | ₩33,370 | ₩33,396 | ₩33,303 | ₩33,316 | -0.16% | 8만 |
|---|
| 2025.11.20 | ₩33,356 | ₩33,490 | ₩33,236 | ₩33,356 | 0.00% | 9.7만 |
|---|
| 2025.11.19 | ₩33,370 | ₩33,410 | ₩33,303 | ₩33,370 | 0.00% | 6.9만 |
|---|
| 2025.11.18 | ₩33,223 | ₩33,396 | ₩33,223 | ₩33,370 | +0.44% | 8.2만 |
|---|
| 2025.11.17 | ₩33,370 | ₩33,370 | ₩33,223 | ₩33,303 | -0.20% | 8.8만 |
|---|
| 2025.11.14 | ₩33,209 | ₩33,356 | ₩33,209 | ₩33,343 | +0.40% | 9.1만 |
|---|
| 2025.11.13 | ₩33,383 | ₩33,410 | ₩33,196 | ₩33,236 | -0.44% | 7.5만 |
|---|
| 2025.11.12 | ₩33,423 | ₩34,157 | ₩33,370 | ₩33,411 | -0.04% | 8.4만 |
|---|
| 2025.11.11 | ₩33,490 | ₩33,490 | ₩33,370 | ₩33,436 | -0.16% | 7.1만 |
|---|
| 2025.11.10 | ₩33,423 | ₩33,476 | ₩33,383 | ₩33,416 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩33,450 | ₩33,450 | ₩33,370 | ₩33,423 | -0.08% | 15.6만 |
|---|
| 2025.11.06 | ₩33,370 | ₩33,476 | ₩33,370 | ₩33,423 | +0.16% | 20.9만 |
|---|
| 2025.11.05 | ₩33,370 | ₩33,423 | ₩33,289 | ₩33,410 | +0.12% | 35.5만 |
|---|
| 2025.11.04 | ₩33,329 | ₩33,329 | ₩33,209 | ₩33,316 | -0.04% | 24.4만 |
|---|
| 2025.11.03 | ₩33,370 | ₩33,423 | ₩33,303 | ₩33,329 | -0.12% | 31.1만 |
|---|
| 2025.10.31 | ₩33,556 | ₩33,570 | ₩33,370 | ₩33,370 | -0.56% | 711만 |
|---|
| 2025.10.30 | ₩33,556 | ₩33,596 | ₩33,476 | ₩33,530 | -0.08% | 91만 |
|---|
| 2025.10.29 | ₩33,570 | ₩33,583 | ₩33,530 | ₩33,570 | 0.00% | 40.2만 |
|---|
| 2025.10.28 | ₩33,583 | ₩33,596 | ₩33,543 | ₩33,543 | -0.12% | 27.6만 |
|---|
| 2025.10.27 | ₩33,636 | ₩33,636 | ₩33,566 | ₩33,595 | -0.12% | 31.3만 |
|---|
| 2025.10.24 | ₩33,676 | ₩33,676 | ₩33,583 | ₩33,610 | -0.20% | 21.7만 |
|---|
| 2025.10.23 | ₩33,530 | ₩33,676 | ₩33,503 | ₩33,583 | +0.16% | 46.2만 |
|---|
| 2025.10.22 | ₩33,503 | ₩33,543 | ₩33,463 | ₩33,503 | 0.00% | 40.4만 |
|---|
| 2025.10.21 | ₩33,530 | ₩33,530 | ₩33,476 | ₩33,490 | -0.12% | 32.5만 |
|---|
| 2025.10.20 | ₩33,410 | ₩33,570 | ₩33,396 | ₩33,476 | +0.20% | 66.9만 |
|---|
| 2025.10.17 | ₩33,370 | ₩33,396 | ₩33,329 | ₩33,329 | -0.12% | 28만 |
|---|
| 2025.10.16 | ₩33,436 | ₩33,436 | ₩33,329 | ₩33,343 | -0.28% | 29.6만 |
|---|
| 2025.10.15 | ₩33,370 | ₩33,423 | ₩33,343 | ₩33,410 | +0.12% | 45.8만 |
|---|
| 2025.10.14 | ₩33,370 | ₩33,410 | ₩33,303 | ₩33,329 | -0.12% | 34.9만 |
|---|
| 2025.10.13 | ₩33,356 | ₩33,410 | ₩33,249 | ₩33,410 | +0.16% | 28.4만 |
|---|
| 2025.10.10 | ₩33,370 | ₩33,383 | ₩33,236 | ₩33,263 | -0.32% | 43.4만 |
|---|