시장 데이터를 불러오는 중
전체 종목
다나오스 과거 주가
Danaos Corporation Common Stock · DAC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Danaos Corporation Common Stock · DAC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩228,139 | ₩228,299 | ₩223,909 | ₩225,630 | -1.10% | 21.7만 |
| 2026.10.08 | ₩222,655 | ₩227,632 | ₩222,615 | ₩227,138 | +2.01% | 30.7만 |
| 2026.10.07 | ₩221,507 | ₩224,376 | ₩219,305 | ₩219,479 | -0.92% | 32.8만 |
| 2026.10.06 | ₩220,173 | ₩221,947 | ₩218,011 | ₩221,427 | +0.57% | 19.2만 |
| 2026.10.05 | ₩221,747 | ₩223,869 | ₩217,811 | ₩221,267 | -0.22% | 14.9만 |
| 2026.10.02 | ₩214,902 | ₩220,506 | ₩210,712 | ₩220,373 | +2.55% | 21.3만 |
| 2026.10.01 | ₩207,496 | ₩215,903 | ₩207,496 | ₩215,823 | +4.01% | 19.3만 |
| 2026.09.30 | ₩207,870 | ₩211,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,908 |
| -0.94% |
| 8.4만 |
| 2026.09.29 | ₩203,800 | ₩206,816 | ₩203,640 | ₩206,135 | +1.15% | 16만 |
|---|
| 2026.09.28 | ₩206,188 | ₩207,136 | ₩204,027 | ₩204,534 | -0.80% | 8.2만 |
|---|
| 2026.09.25 | ₩206,735 | ₩206,735 | ₩201,491 | ₩205,681 | -0.51% | 18.8만 |
|---|
| 2026.09.24 | ₩206,562 | ₩208,257 | ₩204,507 | ₩206,375 | -0.09% | 15.4만 |
|---|
| 2026.09.23 | ₩208,177 | ₩209,004 | ₩204,560 | ₩206,055 | -1.02% | 11.2만 |
|---|
| 2026.09.22 | ₩212,166 | ₩214,448 | ₩207,323 | ₩208,163 | -1.89% | 14.9만 |
|---|
| 2026.09.21 | ₩214,929 | ₩217,677 | ₩212,500 | ₩212,980 | -0.91% | 11.3만 |
|---|
| 2026.09.18 | ₩216,890 | ₩217,971 | ₩214,902 | ₩215,089 | -0.83% | 11.5만 |
|---|
| 2026.09.17 | ₩212,820 | ₩218,358 | ₩212,820 | ₩216,703 | +1.82% | 16.9만 |
|---|
| 2026.09.16 | ₩213,501 | ₩214,208 | ₩210,645 | ₩212,380 | -0.52% | 17.4만 |
|---|
| 2026.09.15 | ₩210,525 | ₩213,141 | ₩208,884 | ₩212,954 | +1.15% | 13.4만 |
|---|
| 2026.09.14 | ₩211,739 | ₩212,794 | ₩209,644 | ₩211,179 | -0.26% | 11.8만 |
|---|
| 2026.09.11 | ₩209,778 | ₩212,673 | ₩209,257 | ₩212,607 | +1.35% | 14.1만 |
|---|
| 2026.09.10 | ₩206,695 | ₩209,351 | ₩205,161 | ₩209,351 | +1.28% | 13.6만 |
|---|
| 2026.09.09 | ₩204,707 | ₩207,349 | ₩202,826 | ₩206,415 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩207,750 | ₩207,750 | ₩202,999 | ₩204,254 | -1.68% | 10.8만 |
|---|
| 2026.09.04 | ₩205,695 | ₩207,416 | ₩205,695 | ₩207,176 | +0.72% | 10.6만 |
|---|
| 2026.09.03 | ₩206,402 | ₩208,016 | ₩204,707 | ₩205,695 | -0.34% | 13.8만 |
|---|
| 2026.09.02 | ₩201,398 | ₩204,814 | ₩198,849 | ₩204,574 | +1.58% | 11.7만 |
|---|
| 2026.09.01 | ₩202,025 | ₩202,826 | ₩198,716 | ₩201,611 | -0.20% | 10.2만 |
|---|
| 2026.08.31 | ₩201,905 | ₩202,706 | ₩200,050 | ₩202,132 | +0.11% | 9.7만 |
|---|
| 2026.08.28 | ₩201,825 | ₩203,813 | ₩200,451 | ₩201,064 | -0.38% | 9.8만 |
|---|
| 2026.08.27 | ₩198,436 | ₩201,825 | ₩198,436 | ₩201,825 | +1.71% | 8.1만 |
|---|
| 2026.08.26 | ₩201,998 | ₩202,012 | ₩196,154 | ₩197,195 | -2.38% | 14.6만 |
|---|
| 2026.08.25 | ₩200,451 | ₩204,133 | ₩198,823 | ₩203,600 | +1.57% | 15.8만 |
|---|
| 2026.08.24 | ₩200,891 | ₩202,132 | ₩199,557 | ₩200,824 | -0.03% | 14만 |
|---|
| 2026.08.21 | ₩200,597 | ₩203,520 | ₩198,849 | ₩199,823 | -0.39% | 10만 |
|---|
| 2026.08.20 | ₩196,821 | ₩199,903 | ₩196,394 | ₩198,422 | +0.81% | 8.7만 |
|---|
| 2026.08.19 | ₩194,513 | ₩197,128 | ₩193,912 | ₩196,954 | +1.26% | 10.9만 |
|---|
| 2026.08.18 | ₩195,487 | ₩196,154 | ₩192,818 | ₩193,885 | -0.82% | 10.8만 |
|---|
| 2026.08.17 | ₩190,176 | ₩195,887 | ₩190,176 | ₩195,193 | +2.64% | 11.5만 |
|---|
| 2026.08.14 | ₩188,815 | ₩190,082 | ₩186,947 | ₩189,375 | +0.30% | 9.5만 |
|---|
| 2026.08.13 | ₩186,039 | ₩191,003 | ₩186,039 | ₩187,307 | +0.68% | 19.8만 |
|---|
| 2026.08.12 | ₩180,168 | ₩186,560 | ₩178,807 | ₩186,560 | +3.55% | 9.8만 |
|---|
| 2026.08.11 | ₩185,412 | ₩187,187 | ₩178,967 | ₩180,168 | -2.83% | 16.8만 |
|---|
| 2026.08.10 | ₩187,827 | ₩188,414 | ₩183,904 | ₩184,571 | -1.73% | 6.4만 |
|---|
| 2026.08.07 | ₩191,070 | ₩192,124 | ₩184,611 | ₩187,774 | -1.72% | 9.9만 |
|---|
| 2026.08.06 | ₩189,575 | ₩193,899 | ₩187,387 | ₩191,016 | +0.76% | 17.1만 |
|---|
| 2026.08.05 | ₩185,706 | ₩188,148 | ₩183,117 | ₩184,972 | -0.40% | 13.1만 |
|---|
| 2026.08.04 | ₩189,482 | ₩189,482 | ₩180,808 | ₩185,105 | -2.31% | 20만 |
|---|
| 2026.08.03 | ₩189,482 | ₩191,457 | ₩187,480 | ₩189,589 | +0.06% | 10.8만 |
|---|
| 2026.07.31 | ₩190,109 | ₩191,457 | ₩187,414 | ₩188,988 | -0.59% | 9만 |
|---|
| 2026.07.30 | ₩185,132 | ₩191,016 | ₩184,198 | ₩189,575 | +2.40% | 12.2만 |
|---|
| 2026.07.29 | ₩187,694 | ₩188,428 | ₩184,104 | ₩184,945 | -1.46% | 10.5만 |
|---|
| 2026.07.28 | ₩187,787 | ₩187,787 | ₩184,451 | ₩187,360 | -0.23% | 10.6만 |
|---|
| 2026.07.27 | ₩186,266 | ₩189,469 | ₩183,864 | ₩187,227 | +0.52% | 17.1만 |
|---|
| 2026.07.24 | ₩183,397 | ₩187,694 | ₩183,397 | ₩187,107 | +2.02% | 13.9만 |
|---|
| 2026.07.23 | ₩176,138 | ₩184,398 | ₩175,791 | ₩183,397 | +4.12% | 17.2만 |
|---|
| 2026.07.22 | ₩176,672 | ₩177,539 | ₩175,578 | ₩176,392 | -0.16% | 9만 |
|---|
| 2026.07.21 | ₩170,427 | ₩175,751 | ₩169,466 | ₩175,418 | +2.93% | 8.2만 |
|---|
| 2026.07.20 | ₩169,466 | ₩174,297 | ₩168,412 | ₩170,494 | +0.61% | 9.8만 |
|---|
| 2026.07.17 | ₩172,709 | ₩172,709 | ₩166,264 | ₩167,958 | -2.75% | 12.2만 |
|---|
| 2026.07.16 | ₩172,802 | ₩175,898 | ₩168,292 | ₩174,177 | +0.80% | 15.2만 |
|---|
| 2026.07.15 | ₩173,883 | ₩173,883 | ₩170,801 | ₩172,802 | -0.62% | 13.1만 |
|---|
| 2026.07.14 | ₩174,150 | ₩174,177 | ₩172,295 | ₩172,922 | -0.70% | 6.7만 |
|---|
| 2026.07.13 | ₩172,135 | ₩175,404 | ₩171,721 | ₩172,602 | +0.27% | 6.5만 |
|---|
| 2026.07.10 | ₩170,267 | ₩172,002 | ₩169,226 | ₩171,321 | +0.62% | 8.9만 |
|---|
| 2026.07.09 | ₩169,973 | ₩170,267 | ₩165,797 | ₩169,907 | -0.04% | 12.3만 |
|---|
| 2026.07.08 | ₩167,718 | ₩170,334 | ₩166,597 | ₩170,080 | +1.41% | 8.2만 |
|---|
| 2026.07.07 | ₩166,998 | ₩168,132 | ₩165,984 | ₩166,664 | -0.20% | 6.9만 |
|---|
| 2026.07.06 | ₩163,568 | ₩168,345 | ₩163,568 | ₩167,251 | +2.25% | 7.9만 |
|---|
| 2026.07.02 | ₩165,957 | ₩167,131 | ₩162,728 | ₩163,221 | -1.65% | 9.7만 |
|---|
| 2026.07.01 | ₩162,434 | ₩166,451 | ₩162,114 | ₩164,369 | +1.19% | 5.4만 |
|---|
| 2026.06.30 | ₩163,101 | ₩163,808 | ₩161,500 | ₩163,288 | +0.11% | 10.5만 |
|---|
| 2026.06.29 | ₩163,341 | ₩165,330 | ₩160,126 | ₩163,808 | +0.29% | 7.7만 |
|---|
| 2026.06.26 | ₩165,490 | ₩166,117 | ₩162,794 | ₩164,155 | -0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩168,239 | ₩168,239 | ₩165,049 | ₩165,970 | -1.35% | 9.1만 |
|---|
| 2026.06.24 | ₩169,907 | ₩171,868 | ₩166,744 | ₩167,184 | -1.60% | 13.3만 |
|---|
| 2026.06.23 | ₩169,466 | ₩172,002 | ₩166,277 | ₩170,133 | +0.39% | 12.1만 |
|---|
| 2026.06.22 | ₩167,998 | ₩171,575 | ₩166,250 | ₩169,987 | +1.18% | 10.2만 |
|---|
| 2026.06.18 | ₩168,799 | ₩168,933 | ₩165,743 | ₩168,065 | -0.43% | 7.4만 |
|---|
| 2026.06.17 | ₩171,161 | ₩173,056 | ₩165,957 | ₩169,013 | -1.26% | 8.9만 |
|---|
| 2026.06.16 | ₩175,778 | ₩175,778 | ₩171,201 | ₩172,882 | -1.65% | 7만 |
|---|
| 2026.06.15 | ₩175,578 | ₩177,152 | ₩172,829 | ₩175,217 | -0.21% | 7만 |
|---|
| 2026.06.12 | ₩174,697 | ₩176,805 | ₩172,482 | ₩175,204 | +0.29% | 6.5만 |
|---|
| 2026.06.11 | ₩173,309 | ₩174,951 | ₩172,695 | ₩173,563 | +0.15% | 6.2만 |
|---|
| 2026.06.10 | ₩174,150 | ₩175,391 | ₩171,308 | ₩171,601 | -1.46% | 4.8만 |
|---|
| 2026.06.09 | ₩173,683 | ₩174,403 | ₩169,693 | ₩173,923 | +0.14% | 7.1만 |
|---|
| 2026.06.08 | ₩173,229 | ₩173,283 | ₩170,534 | ₩172,602 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩173,176 | ₩175,044 | ₩171,681 | ₩172,362 | -0.47% | 10.5만 |
|---|
| 2026.06.04 | ₩170,681 | ₩174,230 | ₩170,681 | ₩173,403 | +1.59% | 11.4만 |
|---|
| 2026.06.03 | ₩171,241 | ₩174,484 | ₩170,787 | ₩171,294 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩172,495 | ₩173,816 | ₩168,305 | ₩171,868 | -0.36% | 7.8만 |
|---|
| 2026.06.01 | ₩166,224 | ₩173,376 | ₩165,503 | ₩171,575 | +3.22% | 5.7만 |
|---|
| 2026.05.29 | ₩167,545 | ₩169,239 | ₩163,555 | ₩167,078 | -0.28% | 16.8만 |
|---|
| 2026.05.28 | ₩170,147 | ₩170,414 | ₩166,144 | ₩168,025 | -1.25% | 6.5만 |
|---|
| 2026.05.27 | ₩172,549 | ₩174,724 | ₩170,160 | ₩170,160 | -1.38% | 10.4만 |
|---|
| 2026.05.26 | ₩173,723 | ₩176,739 | ₩171,535 | ₩172,735 | -0.57% | 7.4만 |
|---|
| 2026.05.22 | ₩176,312 | ₩177,326 | ₩173,456 | ₩174,604 | -0.97% | 9.4만 |
|---|
| 2026.05.21 | ₩177,673 | ₩179,848 | ₩173,403 | ₩177,046 | -0.35% | 10.7만 |
|---|
| 2026.05.20 | ₩174,217 | ₩178,807 | ₩174,217 | ₩177,232 | +1.73% | 11.4만 |
|---|
| 2026.05.19 | ₩175,244 | ₩176,605 | ₩172,228 | ₩173,216 | -1.16% | 8만 |
|---|
| 2026.05.18 | ₩173,576 | ₩177,206 | ₩171,935 | ₩176,245 | +1.54% | 10.7만 |
|---|
| 2026.05.15 | ₩176,418 | ₩177,913 | ₩171,908 | ₩173,710 | -1.54% | 8.9만 |
|---|
| 2026.05.14 | ₩177,980 | ₩179,047 | ₩171,841 | ₩177,352 | -0.35% | 9.7만 |
|---|
| 2026.05.13 | ₩177,339 | ₩179,608 | ₩173,630 | ₩176,672 | -0.38% | 11.4만 |
|---|
| 2026.05.12 | ₩168,586 | ₩178,593 | ₩168,586 | ₩177,246 | +5.14% | 11.6만 |
|---|
| 2026.05.11 | ₩180,141 | ₩180,221 | ₩175,297 | ₩177,926 | -1.23% | 9.3만 |
|---|
| 2026.05.08 | ₩177,673 | ₩180,422 | ₩177,272 | ₩179,648 | +1.11% | 9.7만 |
|---|
| 2026.05.07 | ₩175,551 | ₩177,072 | ₩174,390 | ₩176,498 | +0.54% | 11.4만 |
|---|
| 2026.05.06 | ₩171,214 | ₩175,845 | ₩169,093 | ₩174,510 | +1.93% | 15.4만 |
|---|
| 2026.05.05 | ₩165,503 | ₩171,348 | ₩164,142 | ₩170,147 | +2.81% | 13.7만 |
|---|
| 2026.05.04 | ₩159,965 | ₩166,064 | ₩159,965 | ₩164,596 | +2.89% | 17.4만 |
|---|
| 2026.05.01 | ₩160,646 | ₩160,646 | ₩156,376 | ₩159,819 | -0.51% | 15만 |
|---|
| 2026.04.30 | ₩164,983 | ₩165,370 | ₩159,885 | ₩160,673 | -2.61% | 10만 |
|---|
| 2026.04.29 | ₩161,460 | ₩162,995 | ₩158,791 | ₩159,885 | -0.98% | 6만 |
|---|
| 2026.04.28 | ₩161,327 | ₩161,740 | ₩159,605 | ₩161,647 | +0.20% | 3.9만 |
|---|
| 2026.04.27 | ₩157,177 | ₩161,060 | ₩157,177 | ₩160,633 | +2.20% | 5.3만 |
|---|
| 2026.04.24 | ₩156,229 | ₩157,577 | ₩155,282 | ₩156,630 | +0.26% | 4.3만 |
|---|
| 2026.04.23 | ₩157,430 | ₩158,778 | ₩156,122 | ₩156,830 | -0.38% | 3.7만 |
|---|
| 2026.04.22 | ₩154,521 | ₩157,043 | ₩154,054 | ₩156,990 | +1.60% | 3.8만 |
|---|
| 2026.04.21 | ₩157,457 | ₩157,457 | ₩152,880 | ₩153,480 | -2.53% | 5.7만 |
|---|
| 2026.04.20 | ₩156,750 | ₩158,324 | ₩154,908 | ₩157,043 | +0.19% | 3.8만 |
|---|
| 2026.04.17 | ₩158,498 | ₩158,751 | ₩156,429 | ₩157,190 | -0.83% | 9.3만 |
|---|
| 2026.04.16 | ₩155,455 | ₩159,659 | ₩155,455 | ₩158,498 | +1.96% | 10만 |
|---|
| 2026.04.15 | ₩158,338 | ₩160,126 | ₩153,947 | ₩155,122 | -2.03% | 5.3만 |
|---|
| 2026.04.14 | ₩155,162 | ₩158,658 | ₩154,481 | ₩158,004 | +1.83% | 17.3만 |
|---|
| 2026.04.13 | ₩153,734 | ₩156,923 | ₩153,734 | ₩155,228 | +0.97% | 7만 |
|---|
| 2026.04.10 | ₩155,749 | ₩155,749 | ₩153,067 | ₩153,480 | -1.46% | 5.8만 |
|---|
| 2026.04.09 | ₩157,110 | ₩157,417 | ₩153,867 | ₩155,362 | -1.11% | 8.3만 |
|---|
| 2026.04.08 | ₩155,629 | ₩156,670 | ₩151,399 | ₩156,429 | +0.51% | 6.6만 |
|---|
| 2026.04.07 | ₩154,001 | ₩155,896 | ₩152,373 | ₩153,801 | -0.13% | 6.8만 |
|---|
| 2026.04.06 | ₩154,027 | ₩156,189 | ₩153,934 | ₩155,655 | +1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩151,452 | ₩155,082 | ₩151,119 | ₩154,027 | +1.70% | 5.2만 |
|---|
| 2026.04.01 | ₩150,345 | ₩153,440 | ₩150,345 | ₩152,319 | +1.31% | 4.9만 |
|---|
| 2026.03.31 | ₩147,703 | ₩150,785 | ₩147,703 | ₩150,305 | +1.76% | 7.1만 |
|---|
| 2026.03.30 | ₩149,090 | ₩149,130 | ₩144,834 | ₩146,502 | -1.74% | 5.7만 |
|---|
| 2026.03.27 | ₩148,557 | ₩150,144 | ₩146,782 | ₩147,769 | -0.53% | 5.4만 |
|---|
| 2026.03.26 | ₩151,559 | ₩152,613 | ₩149,824 | ₩149,931 | -1.07% | 6.7만 |
|---|
| 2026.03.25 | ₩154,174 | ₩154,174 | ₩150,331 | ₩151,038 | -2.03% | 6.5만 |
|---|
| 2026.03.24 | ₩152,400 | ₩155,989 | ₩151,652 | ₩154,922 | +1.65% | 6.3만 |
|---|
| 2026.03.23 | ₩148,890 | ₩153,093 | ₩147,849 | ₩152,239 | +2.25% | 8.6만 |
|---|
| 2026.03.20 | ₩153,000 | ₩153,000 | ₩147,956 | ₩149,050 | -2.58% | 8만 |
|---|
| 2026.03.19 | ₩150,558 | ₩152,680 | ₩148,957 | ₩151,892 | +0.89% | 7.8만 |
|---|
| 2026.03.18 | ₩149,210 | ₩152,319 | ₩149,210 | ₩151,999 | +1.87% | 8.2만 |
|---|
| 2026.03.17 | ₩148,743 | ₩150,118 | ₩147,582 | ₩148,730 | -0.01% | 5.9만 |
|---|
| 2026.03.16 | ₩144,340 | ₩148,530 | ₩143,219 | ₩147,729 | +2.35% | 8.2만 |
|---|
| 2026.03.13 | ₩145,341 | ₩145,341 | ₩141,805 | ₩142,819 | -1.74% | 8.5만 |
|---|
| 2026.03.12 | ₩150,785 | ₩150,785 | ₩144,527 | ₩145,381 | -3.58% | 9.9만 |
|---|
| 2026.03.11 | ₩150,118 | ₩153,587 | ₩150,104 | ₩151,492 | +0.92% | 9.6만 |
|---|
| 2026.03.10 | ₩150,198 | ₩153,027 | ₩148,583 | ₩150,505 | +0.20% | 6.1만 |
|---|
| 2026.03.09 | ₩146,115 | ₩150,225 | ₩144,380 | ₩149,784 | +2.51% | 9만 |
|---|
| 2026.03.06 | ₩147,756 | ₩149,010 | ₩144,380 | ₩146,675 | -0.73% | 12.7만 |
|---|
| 2026.03.05 | ₩151,092 | ₩151,092 | ₩146,782 | ₩148,183 | -1.93% | 12.9만 |
|---|
| 2026.03.04 | ₩153,360 | ₩155,148 | ₩148,303 | ₩151,079 | -1.49% | 14.4만 |
|---|
| 2026.03.03 | ₩153,400 | ₩155,015 | ₩148,984 | ₩153,707 | +0.20% | 15.1만 |
|---|
| 2026.03.02 | ₩158,324 | ₩158,564 | ₩153,454 | ₩157,830 | -0.31% | 12.2만 |
|---|
| 2026.02.27 | ₩155,349 | ₩158,057 | ₩155,055 | ₩157,390 | +1.31% | 8만 |
|---|
| 2026.02.26 | ₩152,333 | ₩155,922 | ₩150,838 | ₩155,535 | +2.10% | 11.2만 |
|---|
| 2026.02.25 | ₩149,357 | ₩152,426 | ₩147,155 | ₩152,426 | +2.05% | 11만 |
|---|
| 2026.02.24 | ₩144,914 | ₩149,344 | ₩144,433 | ₩148,877 | +2.73% | 16.3만 |
|---|
| 2026.02.23 | ₩145,848 | ₩145,848 | ₩142,325 | ₩144,860 | -0.68% | 10.9만 |
|---|
| 2026.02.20 | ₩143,446 | ₩146,755 | ₩143,446 | ₩146,755 | +2.31% | 9.7만 |
|---|
| 2026.02.19 | ₩143,192 | ₩145,060 | ₩142,765 | ₩143,699 | +0.35% | 4.5만 |
|---|
| 2026.02.18 | ₩143,433 | ₩144,740 | ₩142,859 | ₩144,113 | +0.47% | 11.7만 |
|---|
| 2026.02.17 | ₩144,100 | ₩145,274 | ₩142,125 | ₩143,192 | -0.63% | 6.4만 |
|---|
| 2026.02.13 | ₩140,110 | ₩144,287 | ₩140,110 | ₩144,180 | +2.90% | 9.6만 |
|---|
| 2026.02.12 | ₩142,245 | ₩142,779 | ₩138,375 | ₩140,270 | -1.39% | 5.9만 |
|---|
| 2026.02.11 | ₩141,057 | ₩142,365 | ₩139,736 | ₩141,818 | +0.54% | 9.7만 |
|---|
| 2026.02.10 | ₩140,377 | ₩143,579 | ₩138,215 | ₩140,057 | -0.23% | 11.2만 |
|---|
| 2026.02.09 | ₩136,067 | ₩138,816 | ₩134,772 | ₩137,441 | +1.01% | 11.5만 |
|---|
| 2026.02.06 | ₩133,932 | ₩136,600 | ₩133,932 | ₩136,214 | +1.70% | 8.4만 |
|---|
| 2026.02.05 | ₩134,305 | ₩136,067 | ₩133,438 | ₩134,052 | -0.19% | 6.3만 |
|---|
| 2026.02.04 | ₩136,881 | ₩137,775 | ₩133,425 | ₩134,746 | -1.56% | 8.8만 |
|---|
| 2026.02.03 | ₩139,203 | ₩139,203 | ₩134,906 | ₩136,761 | -1.75% | 9.1만 |
|---|
| 2026.02.02 | ₩137,014 | ₩139,256 | ₩135,733 | ₩138,522 | +1.10% | 6.8만 |
|---|
| 2026.01.30 | ₩138,655 | ₩138,856 | ₩136,894 | ₩138,042 | -0.44% | 5.3만 |
|---|
| 2026.01.29 | ₩138,148 | ₩139,883 | ₩136,547 | ₩139,763 | +1.17% | 6.6만 |
|---|
| 2026.01.28 | ₩137,708 | ₩138,602 | ₩136,667 | ₩137,441 | -0.19% | 8.1만 |
|---|
| 2026.01.27 | ₩136,107 | ₩137,441 | ₩135,533 | ₩136,641 | +0.39% | 6.7만 |
|---|
| 2026.01.26 | ₩135,333 | ₩136,694 | ₩133,625 | ₩135,239 | -0.07% | 7.5만 |
|---|
| 2026.01.23 | ₩135,373 | ₩136,414 | ₩134,052 | ₩134,385 | -0.73% | 10.8만 |
|---|
| 2026.01.22 | ₩134,759 | ₩135,573 | ₩133,438 | ₩134,532 | -0.17% | 7.4만 |
|---|
| 2026.01.21 | ₩133,305 | ₩135,039 | ₩133,038 | ₩134,252 | +0.71% | 9.3만 |
|---|
| 2026.01.20 | ₩132,651 | ₩133,905 | ₩131,316 | ₩132,531 | -0.09% | 9.2만 |
|---|
| 2026.01.16 | ₩134,772 | ₩135,186 | ₩132,397 | ₩132,584 | -1.62% | 5.7만 |
|---|
| 2026.01.15 | ₩134,105 | ₩135,733 | ₩132,437 | ₩135,333 | +0.92% | 5.8만 |
|---|
| 2026.01.14 | ₩133,865 | ₩135,600 | ₩133,865 | ₩134,185 | +0.24% | 6.8만 |
|---|
| 2026.01.13 | ₩134,746 | ₩136,080 | ₩133,118 | ₩133,665 | -0.80% | 8.1만 |
|---|
| 2026.01.12 | ₩131,743 | ₩136,374 | ₩131,356 | ₩134,185 | +1.85% | 11.8만 |
|---|
| 2026.01.09 | ₩131,383 | ₩131,743 | ₩130,529 | ₩131,743 | +0.27% | 7만 |
|---|
| 2026.01.08 | ₩131,637 | ₩132,437 | ₩130,876 | ₩131,877 | +0.18% | 6.9만 |
|---|
| 2026.01.07 | ₩128,287 | ₩131,623 | ₩128,100 | ₩131,076 | +2.17% | 9.9만 |
|---|
| 2026.01.06 | ₩126,112 | ₩129,301 | ₩125,792 | ₩127,954 | +1.46% | 5.8만 |
|---|
| 2026.01.05 | ₩126,779 | ₩128,100 | ₩125,432 | ₩125,859 | -0.73% | 6.3만 |
|---|
| 2026.01.02 | ₩125,699 | ₩127,767 | ₩124,551 | ₩127,100 | +1.11% | 9.9만 |
|---|
| 2025.12.31 | ₩124,978 | ₩126,152 | ₩124,978 | ₩125,672 | +0.56% | 6.7만 |
|---|
| 2025.12.30 | ₩126,993 | ₩126,993 | ₩125,138 | ₩125,392 | -1.26% | 5.7만 |
|---|
| 2025.12.29 | ₩126,259 | ₩127,393 | ₩125,405 | ₩126,860 | +0.48% | 2.6만 |
|---|
| 2025.12.26 | ₩125,685 | ₩126,459 | ₩124,965 | ₩126,379 | +0.55% | 6.8만 |
|---|
| 2025.12.24 | ₩126,766 | ₩126,953 | ₩125,592 | ₩126,326 | -0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩126,593 | ₩127,300 | ₩125,765 | ₩126,566 | -0.02% | 5.5만 |
|---|
| 2025.12.22 | ₩122,923 | ₩127,126 | ₩122,923 | ₩126,059 | +2.55% | 12.3만 |
|---|
| 2025.12.19 | ₩124,765 | ₩126,272 | ₩122,790 | ₩123,016 | -1.40% | 11.4만 |
|---|
| 2025.12.18 | ₩125,098 | ₩126,940 | ₩124,871 | ₩125,071 | -0.02% | 5.4만 |
|---|
| 2025.12.17 | ₩126,860 | ₩127,433 | ₩124,698 | ₩125,218 | -1.29% | 3.7만 |
|---|
| 2025.12.16 | ₩125,458 | ₩126,953 | ₩125,458 | ₩126,179 | +0.57% | 5만 |
|---|
| 2025.12.15 | ₩124,898 | ₩126,766 | ₩124,765 | ₩126,392 | +1.20% | 5.9만 |
|---|
| 2025.12.12 | ₩125,992 | ₩126,833 | ₩123,804 | ₩125,312 | -0.54% | 12만 |
|---|
| 2025.12.11 | ₩125,538 | ₩126,900 | ₩125,018 | ₩125,458 | -0.06% | 10.4만 |
|---|
| 2025.12.10 | ₩128,007 | ₩128,367 | ₩126,112 | ₩126,900 | -0.87% | 5만 |
|---|
| 2025.12.09 | ₩130,035 | ₩130,396 | ₩127,433 | ₩128,007 | -1.56% | 6.3만 |
|---|
| 2025.12.08 | ₩131,677 | ₩133,438 | ₩129,702 | ₩130,035 | -1.25% | 6.5만 |
|---|
| 2025.12.05 | ₩130,316 | ₩131,717 | ₩129,688 | ₩130,863 | +0.42% | 5.1만 |
|---|
| 2025.12.04 | ₩131,850 | ₩132,664 | ₩128,954 | ₩130,422 | -1.08% | 6.8만 |
|---|
| 2025.12.03 | ₩128,941 | ₩132,851 | ₩128,874 | ₩131,463 | +1.96% | 11.1만 |
|---|
| 2025.12.02 | ₩128,794 | ₩129,128 | ₩126,833 | ₩128,874 | +0.06% | 4.5만 |
|---|
| 2025.12.01 | ₩130,502 | ₩131,423 | ₩129,115 | ₩129,835 | -0.51% | 9.4만 |
|---|
| 2025.11.28 | ₩130,102 | ₩130,876 | ₩129,435 | ₩130,502 | +0.31% | 3.9만 |
|---|
| 2025.11.26 | ₩130,102 | ₩131,330 | ₩129,595 | ₩129,889 | -0.16% | 12.9만 |
|---|
| 2025.11.25 | ₩129,435 | ₩130,302 | ₩128,394 | ₩129,475 | +0.03% | 8.6만 |
|---|
| 2025.11.24 | ₩125,031 | ₩129,288 | ₩125,031 | ₩129,128 | +3.28% | 8.6만 |
|---|
| 2025.11.21 | ₩124,498 | ₩126,579 | ₩123,430 | ₩124,671 | +0.14% | 16.8만 |
|---|
| 2025.11.20 | ₩126,606 | ₩128,621 | ₩123,870 | ₩124,097 | -1.98% | 13.4만 |
|---|
| 2025.11.19 | ₩127,393 | ₩128,874 | ₩126,019 | ₩126,139 | -0.98% | 7.8만 |
|---|
| 2025.11.18 | ₩125,712 | ₩129,782 | ₩125,552 | ₩128,621 | +2.31% | 15.3만 |
|---|
| 2025.11.17 | ₩126,099 | ₩128,087 | ₩125,979 | ₩127,100 | +0.79% | 7.3만 |
|---|
| 2025.11.14 | ₩125,725 | ₩126,766 | ₩124,418 | ₩126,246 | +0.41% | 4.9만 |
|---|
| 2025.11.13 | ₩126,566 | ₩128,314 | ₩126,326 | ₩126,779 | +0.17% | 7.1만 |
|---|
| 2025.11.12 | ₩125,712 | ₩127,233 | ₩125,258 | ₩127,100 | +1.10% | 7.1만 |
|---|
| 2025.11.11 | ₩126,299 | ₩126,779 | ₩125,018 | ₩125,979 | -0.25% | 5.4만 |
|---|
| 2025.11.10 | ₩123,243 | ₩126,766 | ₩123,243 | ₩126,299 | +2.48% | 8.7만 |
|---|
| 2025.11.07 | ₩123,430 | ₩124,124 | ₩122,069 | ₩122,723 | -0.57% | 4.1만 |
|---|
| 2025.11.06 | ₩122,576 | ₩124,364 | ₩121,882 | ₩123,350 | +0.63% | 5.9만 |
|---|
| 2025.11.05 | ₩118,933 | ₩123,297 | ₩118,853 | ₩122,576 | +3.06% | 7.4만 |
|---|
| 2025.11.04 | ₩120,521 | ₩121,228 | ₩119,187 | ₩119,560 | -0.80% | 10.4만 |
|---|
| 2025.11.03 | ₩121,802 | ₩123,030 | ₩121,015 | ₩121,375 | -0.35% | 8.6만 |
|---|
| 2025.10.31 | ₩120,428 | ₩122,002 | ₩119,427 | ₩121,442 | +0.84% | 6.9만 |
|---|
| 2025.10.30 | ₩119,440 | ₩120,241 | ₩118,506 | ₩120,041 | +0.50% | 3.7만 |
|---|
| 2025.10.29 | ₩119,214 | ₩120,615 | ₩119,093 | ₩120,161 | +0.79% | 6.3만 |
|---|
| 2025.10.28 | ₩117,906 | ₩120,014 | ₩117,906 | ₩118,907 | +0.85% | 5.9만 |
|---|
| 2025.10.27 | ₩117,559 | ₩118,506 | ₩116,918 | ₩117,519 | -0.03% | 5.8만 |
|---|
| 2025.10.24 | ₩117,199 | ₩117,425 | ₩115,851 | ₩116,852 | -0.30% | 4.1만 |
|---|
| 2025.10.23 | ₩115,864 | ₩117,425 | ₩115,757 | ₩116,438 | +0.50% | 6.1만 |
|---|
| 2025.10.22 | ₩115,064 | ₩115,891 | ₩114,223 | ₩115,544 | +0.42% | 4.5만 |
|---|
| 2025.10.21 | ₩114,757 | ₩115,851 | ₩113,836 | ₩114,677 | -0.07% | 4.5만 |
|---|
| 2025.10.20 | ₩115,878 | ₩117,119 | ₩114,717 | ₩114,970 | -0.78% | 5.4만 |
|---|
| 2025.10.17 | ₩115,330 | ₩116,451 | ₩114,583 | ₩115,824 | +0.43% | 3.6만 |
|---|
| 2025.10.16 | ₩114,890 | ₩116,571 | ₩114,223 | ₩114,837 | -0.05% | 5.9만 |
|---|
| 2025.10.15 | ₩112,155 | ₩115,384 | ₩112,155 | ₩114,570 | +2.15% | 11만 |
|---|
| 2025.10.14 | ₩111,848 | ₩113,129 | ₩111,648 | ₩112,155 | +0.27% | 6.9만 |
|---|
| 2025.10.13 | ₩112,688 | ₩114,917 | ₩112,141 | ₩112,902 | +0.19% | 8.1만 |
|---|
| 2025.10.10 | ₩113,422 | ₩114,677 | ₩111,501 | ₩112,341 | -0.95% | 10.2만 |
|---|