시장 데이터를 불러오는 중
전체 종목
델타항공 과거 주가
Delta Air Lines, Inc. Common Stock · DAL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Delta Air Lines, Inc. Common Stock · DAL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,843 | ₩110,450 | ₩106,146 | ₩110,182 | +3.12% | 1192.1만 |
| 2026.10.08 | ₩109,565 | ₩111,120 | ₩108,532 | ₩110,142 | +0.53% | 969.4만 |
| 2026.10.07 | ₩110,209 | ₩111,912 | ₩109,686 | ₩111,254 | +0.95% | 654.3만 |
| 2026.10.06 | ₩112,957 | ₩114,996 | ₩111,053 | ₩112,180 | -0.69% | 934.7만 |
| 2026.10.05 | ₩113,977 | ₩114,446 | ₩111,040 | ₩111,402 | -2.26% | 755.9만 |
| 2026.10.02 | ₩114,996 | ₩115,545 | ₩111,751 | ₩112,756 | -1.95% | 815.1만 |
| 2026.10.01 | ₩112,327 | ₩112,944 | ₩110,691 | ₩112,810 | +0.43% | 642만 |
| 2026.09.30 | ₩113,775 | ₩114,164 | ₩111,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,912 |
| -1.64% |
| 657.4만 |
| 2026.09.29 | ₩113,990 | ₩114,406 | ₩112,046 | ₩113,802 | -0.16% | 561.8만 |
|---|
| 2026.09.28 | ₩111,764 | ₩113,387 | ₩109,954 | ₩112,676 | +0.82% | 760.9만 |
|---|
| 2026.09.25 | ₩112,636 | ₩114,607 | ₩110,396 | ₩113,896 | +1.12% | 706.7만 |
|---|
| 2026.09.24 | ₩108,613 | ₩112,086 | ₩108,224 | ₩110,973 | +2.17% | 625.4만 |
|---|
| 2026.09.23 | ₩110,892 | ₩111,469 | ₩109,377 | ₩109,619 | -1.15% | 665.2만 |
|---|
| 2026.09.22 | ₩113,816 | ₩113,816 | ₩110,571 | ₩112,528 | -1.13% | 863.6만 |
|---|
| 2026.09.21 | ₩108,613 | ₩110,986 | ₩107,071 | ₩110,624 | +1.85% | 919.7만 |
|---|
| 2026.09.18 | ₩106,494 | ₩107,714 | ₩105,851 | ₩106,762 | +0.25% | 2490.5만 |
|---|
| 2026.09.17 | ₩106,749 | ₩107,111 | ₩105,851 | ₩106,508 | -0.23% | 608.5만 |
|---|
| 2026.09.16 | ₩106,816 | ₩107,755 | ₩103,102 | ₩104,416 | -2.25% | 698.3만 |
|---|
| 2026.09.15 | ₩107,339 | ₩107,379 | ₩104,577 | ₩105,784 | -1.45% | 615.4만 |
|---|
| 2026.09.14 | ₩104,000 | ₩107,768 | ₩104,000 | ₩107,004 | +2.89% | 539.7만 |
|---|
| 2026.09.11 | ₩106,467 | ₩107,580 | ₩106,052 | ₩107,151 | +0.64% | 477만 |
|---|
| 2026.09.10 | ₩103,517 | ₩106,333 | ₩103,450 | ₩104,912 | +1.35% | 591.3만 |
|---|
| 2026.09.09 | ₩103,920 | ₩106,441 | ₩103,665 | ₩105,596 | +1.61% | 457.6만 |
|---|
| 2026.09.08 | ₩106,213 | ₩107,352 | ₩105,301 | ₩105,877 | -0.32% | 526.9만 |
|---|
| 2026.09.04 | ₩105,770 | ₩107,808 | ₩105,676 | ₩107,500 | +1.64% | 513.1만 |
|---|
| 2026.09.03 | ₩105,435 | ₩105,676 | ₩104,054 | ₩105,596 | +0.15% | 443.3만 |
|---|
| 2026.09.02 | ₩103,920 | ₩106,132 | ₩103,249 | ₩104,778 | +0.83% | 489.6만 |
|---|
| 2026.09.01 | ₩103,933 | ₩104,845 | ₩101,895 | ₩102,418 | -1.46% | 656.7만 |
|---|
| 2026.08.31 | ₩106,253 | ₩106,266 | ₩104,282 | ₩104,590 | -1.56% | 610만 |
|---|
| 2026.08.28 | ₩109,753 | ₩110,369 | ₩107,125 | ₩107,366 | -2.17% | 380.1만 |
|---|
| 2026.08.27 | ₩110,638 | ₩111,308 | ₩108,546 | ₩108,801 | -1.66% | 471.2만 |
|---|
| 2026.08.26 | ₩113,373 | ₩113,963 | ₩111,308 | ₩111,402 | -1.74% | 573.1만 |
|---|
| 2026.08.25 | ₩113,212 | ₩113,212 | ₩110,128 | ₩112,126 | -0.96% | 570.5만 |
|---|
| 2026.08.24 | ₩111,697 | ₩113,065 | ₩110,155 | ₩110,597 | -0.98% | 408만 |
|---|
| 2026.08.21 | ₩110,249 | ₩111,389 | ₩110,021 | ₩110,504 | +0.23% | 507.6만 |
|---|
| 2026.08.20 | ₩110,088 | ₩110,222 | ₩108,170 | ₩108,693 | -1.27% | 616.9만 |
|---|
| 2026.08.19 | ₩116,283 | ₩116,283 | ₩111,375 | ₩111,684 | -3.96% | 548.9만 |
|---|
| 2026.08.18 | ₩116,658 | ₩116,967 | ₩114,875 | ₩114,915 | -1.49% | 460.6만 |
|---|
| 2026.08.17 | ₩119,340 | ₩119,568 | ₩117,356 | ₩117,449 | -1.58% | 393.9만 |
|---|
| 2026.08.14 | ₩122,076 | ₩122,505 | ₩119,421 | ₩119,809 | -1.86% | 446만 |
|---|
| 2026.08.13 | ₩122,625 | ₩123,644 | ₩121,794 | ₩122,438 | -0.15% | 355.3만 |
|---|
| 2026.08.12 | ₩121,700 | ₩122,357 | ₩118,670 | ₩120,587 | -0.91% | 319.3만 |
|---|
| 2026.08.11 | ₩120,668 | ₩121,901 | ₩119,246 | ₩121,231 | +0.47% | 289.3만 |
|---|
| 2026.08.10 | ₩121,137 | ₩121,365 | ₩119,260 | ₩119,622 | -1.25% | 376만 |
|---|
| 2026.08.07 | ₩123,765 | ₩123,953 | ₩121,821 | ₩122,478 | -1.04% | 338.6만 |
|---|
| 2026.08.06 | ₩124,033 | ₩125,106 | ₩123,256 | ₩123,336 | -0.56% | 523.4만 |
|---|
| 2026.08.05 | ₩125,240 | ₩127,399 | ₩124,784 | ₩124,891 | -0.28% | 502.8만 |
|---|
| 2026.08.04 | ₩124,757 | ₩126,152 | ₩123,229 | ₩124,395 | -0.29% | 518.4만 |
|---|
| 2026.08.03 | ₩119,608 | ₩123,269 | ₩119,608 | ₩122,813 | +2.68% | 548.6만 |
|---|
| 2026.07.31 | ₩118,026 | ₩118,777 | ₩117,087 | ₩117,248 | -0.66% | 477.3만 |
|---|
| 2026.07.30 | ₩117,771 | ₩119,689 | ₩115,586 | ₩118,790 | +0.87% | 571.7만 |
|---|
| 2026.07.29 | ₩116,833 | ₩118,683 | ₩115,478 | ₩115,653 | -1.01% | 546만 |
|---|
| 2026.07.28 | ₩116,538 | ₩120,265 | ₩115,626 | ₩119,836 | +2.83% | 721.5만 |
|---|
| 2026.07.27 | ₩116,484 | ₩118,764 | ₩114,969 | ₩116,216 | -0.23% | 759.1만 |
|---|
| 2026.07.24 | ₩110,839 | ₩115,331 | ₩110,544 | ₩114,057 | +2.90% | 546.1만 |
|---|
| 2026.07.23 | ₩108,693 | ₩110,088 | ₩108,130 | ₩109,914 | +1.12% | 806.2만 |
|---|
| 2026.07.22 | ₩111,992 | ₩113,440 | ₩111,161 | ₩111,992 | 0.00% | 514.5만 |
|---|
| 2026.07.21 | ₩113,977 | ₩114,419 | ₩112,381 | ₩113,480 | -0.44% | 403.1만 |
|---|
| 2026.07.20 | ₩113,695 | ₩114,647 | ₩112,394 | ₩113,360 | -0.29% | 657.9만 |
|---|
| 2026.07.17 | ₩113,682 | ₩115,344 | ₩112,046 | ₩112,864 | -0.72% | 646.3만 |
|---|
| 2026.07.16 | ₩114,379 | ₩116,913 | ₩114,017 | ₩116,256 | +1.64% | 588.4만 |
|---|
| 2026.07.15 | ₩115,532 | ₩115,907 | ₩114,392 | ₩115,264 | -0.23% | 679.1만 |
|---|
| 2026.07.14 | ₩116,672 | ₩116,766 | ₩113,749 | ₩114,660 | -1.72% | 673.2만 |
|---|
| 2026.07.13 | ₩117,905 | ₩118,106 | ₩114,647 | ₩115,572 | -1.98% | 857.4만 |
|---|
| 2026.07.10 | ₩117,919 | ₩119,608 | ₩114,446 | ₩117,181 | -0.63% | 1093.9만 |
|---|
| 2026.07.09 | ₩117,986 | ₩120,131 | ₩117,624 | ₩119,340 | +1.15% | 952.2만 |
|---|
| 2026.07.08 | ₩116,377 | ₩117,382 | ₩114,352 | ₩117,047 | +0.58% | 872.1만 |
|---|
| 2026.07.07 | ₩122,666 | ₩123,631 | ₩118,227 | ₩118,844 | -3.12% | 833.9만 |
|---|
| 2026.07.06 | ₩125,093 | ₩128,096 | ₩122,196 | ₩122,934 | -1.73% | 634.2만 |
|---|
| 2026.07.02 | ₩127,278 | ₩128,297 | ₩123,336 | ₩124,368 | -2.29% | 607.4만 |
|---|
| 2026.07.01 | ₩126,675 | ₩126,836 | ₩124,637 | ₩124,784 | -1.49% | 611.5만 |
|---|
| 2026.06.30 | ₩124,811 | ₩127,359 | ₩123,886 | ₩125,589 | +0.62% | 761.7만 |
|---|
| 2026.06.29 | ₩123,148 | ₩125,066 | ₩122,893 | ₩124,932 | +1.45% | 642.8만 |
|---|
| 2026.06.26 | ₩123,698 | ₩124,798 | ₩123,282 | ₩124,127 | +0.35% | 1145.7만 |
|---|
| 2026.06.25 | ₩122,639 | ₩127,573 | ₩122,089 | ₩123,510 | +0.71% | 1181.6만 |
|---|
| 2026.06.24 | ₩118,576 | ₩121,633 | ₩117,516 | ₩121,553 | +2.51% | 959.1만 |
|---|
| 2026.06.23 | ₩113,346 | ₩116,618 | ₩112,971 | ₩116,283 | +2.59% | 689.5만 |
|---|
| 2026.06.22 | ₩113,306 | ₩116,162 | ₩112,890 | ₩115,210 | +1.68% | 749.7만 |
|---|
| 2026.06.18 | ₩112,810 | ₩114,030 | ₩112,193 | ₩112,877 | +0.06% | 1484.4만 |
|---|
| 2026.06.17 | ₩111,804 | ₩112,703 | ₩109,820 | ₩110,289 | -1.36% | 1034만 |
|---|
| 2026.06.16 | ₩114,111 | ₩114,955 | ₩111,201 | ₩111,482 | -2.30% | 1028.8만 |
|---|
| 2026.06.15 | ₩115,384 | ₩117,181 | ₩112,488 | ₩112,729 | -2.30% | 978.5만 |
|---|
| 2026.06.12 | ₩111,509 | ₩111,885 | ₩108,519 | ₩111,375 | -0.12% | 686.8만 |
|---|
| 2026.06.11 | ₩102,592 | ₩109,927 | ₩102,445 | ₩109,726 | +6.95% | 797.6만 |
|---|
| 2026.06.10 | ₩106,347 | ₩106,964 | ₩102,485 | ₩102,539 | -3.58% | 664.7만 |
|---|
| 2026.06.09 | ₩107,084 | ₩109,686 | ₩104,738 | ₩108,841 | +1.64% | 769.5만 |
|---|
| 2026.06.08 | ₩106,628 | ₩107,285 | ₩104,858 | ₩104,872 | -1.65% | 469.3만 |
|---|
| 2026.06.05 | ₩106,012 | ₩107,339 | ₩105,314 | ₩106,494 | +0.46% | 506.8만 |
|---|
| 2026.06.04 | ₩107,647 | ₩107,862 | ₩105,730 | ₩106,615 | -0.96% | 484.3만 |
|---|
| 2026.06.03 | ₩106,870 | ₩107,192 | ₩105,395 | ₩105,636 | -1.15% | 527.5만 |
|---|
| 2026.06.02 | ₩109,082 | ₩109,860 | ₩106,749 | ₩107,299 | -1.63% | 519.9만 |
|---|
| 2026.06.01 | ₩108,707 | ₩109,739 | ₩106,333 | ₩109,243 | +0.49% | 733.7만 |
|---|
| 2026.05.29 | ₩111,214 | ₩112,408 | ₩110,437 | ₩110,597 | -0.55% | 822.5만 |
|---|
| 2026.05.28 | ₩108,479 | ₩111,295 | ₩107,728 | ₩110,611 | +1.97% | 770.1만 |
|---|
| 2026.05.27 | ₩108,278 | ₩112,314 | ₩108,278 | ₩109,686 | +1.30% | 1196.6만 |
|---|
| 2026.05.26 | ₩104,858 | ₩106,722 | ₩104,604 | ₩106,454 | +1.52% | 949.2만 |
|---|
| 2026.05.22 | ₩101,949 | ₩103,383 | ₩101,251 | ₩102,096 | +0.14% | 643.7만 |
|---|
| 2026.05.21 | ₩97,752 | ₩101,506 | ₩97,363 | ₩101,439 | +3.77% | 829.8만 |
|---|
| 2026.05.20 | ₩92,053 | ₩100,500 | ₩91,396 | ₩99,388 | +7.97% | 1195.5만 |
|---|
| 2026.05.19 | ₩92,817 | ₩92,817 | ₩90,859 | ₩90,859 | -2.11% | 573.6만 |
|---|
| 2026.05.18 | ₩95,284 | ₩97,255 | ₩93,166 | ₩94,185 | -1.15% | 678.2만 |
|---|
| 2026.05.15 | ₩94,574 | ₩95,177 | ₩93,273 | ₩94,171 | -0.43% | 733.6만 |
|---|
| 2026.05.14 | ₩96,545 | ₩97,269 | ₩95,217 | ₩95,941 | -0.62% | 587.8만 |
|---|
| 2026.05.13 | ₩94,520 | ₩95,646 | ₩94,024 | ₩95,271 | +0.79% | 453.1만 |
|---|
| 2026.05.12 | ₩94,547 | ₩95,204 | ₩93,876 | ₩94,815 | +0.28% | 553.3만 |
|---|
| 2026.05.11 | ₩97,953 | ₩97,993 | ₩95,325 | ₩95,472 | -2.53% | 668.2만 |
|---|
| 2026.05.08 | ₩98,462 | ₩99,133 | ₩97,483 | ₩98,328 | -0.14% | 507.3만 |
|---|
| 2026.05.07 | ₩99,548 | ₩100,527 | ₩96,947 | ₩98,033 | -1.52% | 830.1만 |
|---|
| 2026.05.06 | ₩99,736 | ₩100,232 | ₩97,524 | ₩98,342 | -1.40% | 950.4만 |
|---|
| 2026.05.05 | ₩92,428 | ₩95,646 | ₩92,401 | ₩95,016 | +2.80% | 824.7만 |
|---|
| 2026.05.04 | ₩92,080 | ₩94,386 | ₩91,007 | ₩91,852 | -0.25% | 858.4만 |
|---|
| 2026.05.01 | ₩91,583 | ₩94,869 | ₩90,645 | ₩92,495 | +1.00% | 913.2만 |
|---|
| 2026.04.30 | ₩90,243 | ₩91,624 | ₩89,907 | ₩91,168 | +1.03% | 629.4만 |
|---|
| 2026.04.29 | ₩89,438 | ₩90,108 | ₩88,258 | ₩88,861 | -0.64% | 809.9만 |
|---|
| 2026.04.28 | ₩90,873 | ₩91,704 | ₩89,626 | ₩90,135 | -0.81% | 702.1만 |
|---|
| 2026.04.27 | ₩92,187 | ₩93,394 | ₩91,449 | ₩91,449 | -0.80% | 645.7만 |
|---|
| 2026.04.24 | ₩92,214 | ₩93,300 | ₩91,168 | ₩91,785 | -0.47% | 600만 |
|---|
| 2026.04.23 | ₩91,825 | ₩94,238 | ₩90,457 | ₩91,677 | -0.16% | 867.1만 |
|---|
| 2026.04.22 | ₩94,520 | ₩94,936 | ₩91,288 | ₩91,731 | -2.95% | 776.4만 |
|---|
| 2026.04.21 | ₩94,533 | ₩96,250 | ₩93,313 | ₩94,158 | -0.40% | 990.5만 |
|---|
| 2026.04.20 | ₩95,271 | ₩96,880 | ₩94,654 | ₩95,485 | +0.23% | 761.7만 |
|---|
| 2026.04.17 | ₩99,790 | ₩100,594 | ₩95,633 | ₩96,169 | -3.63% | 1276.6만 |
|---|
| 2026.04.16 | ₩96,370 | ₩97,792 | ₩93,421 | ₩93,716 | -2.75% | 882.6만 |
|---|
| 2026.04.15 | ₩95,955 | ₩98,422 | ₩95,030 | ₩96,531 | +0.60% | 1233.4만 |
|---|
| 2026.04.14 | ₩91,986 | ₩96,786 | ₩91,288 | ₩96,143 | +4.52% | 1622.7만 |
|---|
| 2026.04.13 | ₩89,706 | ₩90,055 | ₩88,178 | ₩89,907 | +0.22% | 859.4만 |
|---|
| 2026.04.10 | ₩91,382 | ₩92,026 | ₩90,350 | ₩90,940 | -0.48% | 804.1만 |
|---|
| 2026.04.09 | ₩90,698 | ₩92,710 | ₩88,781 | ₩90,953 | +0.28% | 1163.6만 |
|---|
| 2026.04.08 | ₩97,886 | ₩99,481 | ₩91,288 | ₩91,288 | -6.74% | 2068만 |
|---|
| 2026.04.07 | ₩88,446 | ₩89,291 | ₩87,226 | ₩87,990 | -0.52% | 1627.4만 |
|---|
| 2026.04.06 | ₩89,250 | ₩90,940 | ₩88,419 | ₩89,545 | +0.33% | 820.8만 |
|---|
| 2026.04.02 | ₩87,024 | ₩90,363 | ₩86,046 | ₩89,518 | +2.87% | 1124.1만 |
|---|
| 2026.04.01 | ₩89,854 | ₩91,610 | ₩89,706 | ₩90,645 | +0.88% | 1256.4만 |
|---|
| 2026.03.31 | ₩85,751 | ₩90,363 | ₩85,643 | ₩89,143 | +3.96% | 1774.9만 |
|---|
| 2026.03.30 | ₩86,434 | ₩87,239 | ₩84,410 | ₩84,731 | -1.97% | 1463.2만 |
|---|
| 2026.03.27 | ₩88,540 | ₩89,384 | ₩86,448 | ₩86,931 | -1.82% | 1184.4만 |
|---|
| 2026.03.26 | ₩90,350 | ₩91,221 | ₩89,197 | ₩89,653 | -0.77% | 1110.5만 |
|---|
| 2026.03.25 | ₩89,854 | ₩91,986 | ₩89,854 | ₩91,168 | +1.46% | 1324만 |
|---|
| 2026.03.24 | ₩85,818 | ₩89,800 | ₩85,201 | ₩89,371 | +4.14% | 1467.8만 |
|---|
| 2026.03.23 | ₩89,197 | ₩89,478 | ₩87,172 | ₩87,333 | -2.09% | 1818.9만 |
|---|
| 2026.03.20 | ₩86,823 | ₩87,038 | ₩84,048 | ₩85,067 | -2.02% | 1789만 |
|---|
| 2026.03.19 | ₩84,182 | ₩88,124 | ₩84,182 | ₩87,172 | +3.55% | 1236.8만 |
|---|
| 2026.03.18 | ₩86,153 | ₩87,199 | ₩85,321 | ₩85,563 | -0.68% | 1181만 |
|---|
| 2026.03.17 | ₩85,094 | ₩87,588 | ₩84,276 | ₩86,931 | +2.16% | 2465.7만 |
|---|
| 2026.03.16 | ₩79,609 | ₩81,942 | ₩79,301 | ₩81,580 | +2.48% | 1446.6만 |
|---|
| 2026.03.13 | ₩78,563 | ₩79,180 | ₩77,370 | ₩78,818 | +0.32% | 1255.4만 |
|---|
| 2026.03.12 | ₩76,927 | ₩78,402 | ₩76,767 | ₩77,692 | +0.99% | 1501.4만 |
|---|
| 2026.03.11 | ₩79,824 | ₩80,065 | ₩77,289 | ₩79,301 | -0.66% | 1372만 |
|---|
| 2026.03.10 | ₩80,521 | ₩82,532 | ₩78,402 | ₩79,475 | -1.30% | 2428.7만 |
|---|
| 2026.03.09 | ₩77,182 | ₩81,312 | ₩74,125 | ₩81,232 | +5.25% | 2840.2만 |
|---|
| 2026.03.06 | ₩79,542 | ₩80,414 | ₩78,402 | ₩79,127 | -0.52% | 2302.9만 |
|---|
| 2026.03.05 | ₩83,136 | ₩83,686 | ₩79,341 | ₩82,211 | -1.11% | 2067.1만 |
|---|
| 2026.03.04 | ₩86,984 | ₩88,365 | ₩85,442 | ₩85,590 | -1.60% | 941.5만 |
|---|
| 2026.03.03 | ₩83,793 | ₩88,030 | ₩81,996 | ₩86,622 | +3.38% | 1150.9만 |
|---|
| 2026.03.02 | ₩84,383 | ₩86,890 | ₩82,599 | ₩86,153 | +2.10% | 1172.8만 |
|---|
| 2026.02.27 | ₩90,846 | ₩90,846 | ₩87,641 | ₩88,097 | -3.03% | 1237.2만 |
|---|
| 2026.02.26 | ₩94,104 | ₩95,955 | ₩93,340 | ₩94,547 | +0.47% | 727.1만 |
|---|
| 2026.02.25 | ₩93,863 | ₩93,997 | ₩91,999 | ₩93,032 | -0.89% | 490만 |
|---|
| 2026.02.24 | ₩89,840 | ₩93,943 | ₩89,586 | ₩92,831 | +3.33% | 902.8만 |
|---|
| 2026.02.23 | ₩91,986 | ₩93,488 | ₩88,902 | ₩89,679 | -2.51% | 815.5만 |
|---|
| 2026.02.20 | ₩90,256 | ₩93,756 | ₩89,639 | ₩93,112 | +3.16% | 766.5만 |
|---|
| 2026.02.19 | ₩93,796 | ₩93,850 | ₩90,162 | ₩90,430 | -3.59% | 862.8만 |
|---|
| 2026.02.18 | ₩92,763 | ₩96,169 | ₩91,181 | ₩95,351 | +2.79% | 774.2만 |
|---|
| 2026.02.17 | ₩93,193 | ₩95,740 | ₩93,126 | ₩95,003 | +1.94% | 693.6만 |
|---|
| 2026.02.13 | ₩93,581 | ₩94,587 | ₩91,637 | ₩92,522 | -1.13% | 738.1만 |
|---|
| 2026.02.12 | ₩96,545 | ₩97,363 | ₩90,819 | ₩93,193 | -3.47% | 998.9만 |
|---|
| 2026.02.11 | ₩100,688 | ₩102,431 | ₩95,030 | ₩95,767 | -4.89% | 952.8만 |
|---|
| 2026.02.10 | ₩100,071 | ₩101,211 | ₩99,817 | ₩99,843 | -0.23% | 663.5만 |
|---|
| 2026.02.09 | ₩100,836 | ₩101,533 | ₩99,897 | ₩100,568 | -0.27% | 761.3만 |
|---|
| 2026.02.06 | ₩94,507 | ₩101,452 | ₩94,212 | ₩101,037 | +6.91% | 1346.7만 |
|---|
| 2026.02.05 | ₩94,413 | ₩95,204 | ₩92,804 | ₩93,568 | -0.89% | 565.5만 |
|---|
| 2026.02.04 | ₩94,654 | ₩96,464 | ₩91,718 | ₩95,016 | +0.38% | 991.2만 |
|---|
| 2026.02.03 | ₩93,662 | ₩95,848 | ₩93,233 | ₩94,453 | +0.84% | 1001.5만 |
|---|
| 2026.02.02 | ₩89,505 | ₩93,193 | ₩88,607 | ₩92,629 | +3.49% | 1009.1만 |
|---|
| 2026.01.30 | ₩88,768 | ₩89,760 | ₩87,386 | ₩88,352 | -0.47% | 668.1만 |
|---|
| 2026.01.29 | ₩88,245 | ₩89,264 | ₩86,448 | ₩89,223 | +1.11% | 961.4만 |
|---|
| 2026.01.28 | ₩89,854 | ₩90,122 | ₩88,070 | ₩88,271 | -1.76% | 616.6만 |
|---|
| 2026.01.27 | ₩91,356 | ₩91,583 | ₩87,896 | ₩88,687 | -2.92% | 809.7만 |
|---|
| 2026.01.26 | ₩90,806 | ₩91,342 | ₩89,840 | ₩90,511 | -0.32% | 698.2만 |
|---|
| 2026.01.23 | ₩91,543 | ₩91,825 | ₩90,484 | ₩91,128 | -0.45% | 640만 |
|---|
| 2026.01.22 | ₩93,568 | ₩95,646 | ₩91,691 | ₩92,455 | -1.19% | 687.5만 |
|---|
| 2026.01.21 | ₩91,785 | ₩93,783 | ₩91,396 | ₩92,455 | +0.73% | 979.1만 |
|---|
| 2026.01.20 | ₩92,227 | ₩93,139 | ₩89,639 | ₩90,457 | -1.92% | 774만 |
|---|
| 2026.01.16 | ₩95,700 | ₩96,102 | ₩93,957 | ₩94,440 | -1.32% | 758만 |
|---|
| 2026.01.15 | ₩92,723 | ₩95,713 | ₩92,603 | ₩95,660 | +3.17% | 822.4만 |
|---|
| 2026.01.14 | ₩93,045 | ₩94,882 | ₩90,578 | ₩91,838 | -1.30% | 953만 |
|---|
| 2026.01.13 | ₩91,315 | ₩95,700 | ₩91,315 | ₩92,965 | +1.81% | 1834.3만 |
|---|
| 2026.01.12 | ₩94,936 | ₩95,713 | ₩93,340 | ₩95,244 | +0.32% | 1073.6만 |
|---|
| 2026.01.09 | ₩96,397 | ₩97,819 | ₩95,418 | ₩96,960 | +0.58% | 797.1만 |
|---|
| 2026.01.08 | ₩95,807 | ₩96,987 | ₩95,526 | ₩95,593 | -0.22% | 498.2만 |
|---|
| 2026.01.07 | ₩97,537 | ₩97,980 | ₩95,915 | ₩96,075 | -1.50% | 640만 |
|---|
| 2026.01.06 | ₩96,518 | ₩98,100 | ₩95,378 | ₩96,840 | +0.33% | 771.8만 |
|---|
| 2026.01.05 | ₩93,085 | ₩97,685 | ₩92,965 | ₩96,303 | +3.46% | 926.3만 |
|---|
| 2026.01.02 | ₩93,662 | ₩93,863 | ₩91,852 | ₩92,603 | -1.13% | 511.5만 |
|---|
| 2025.12.31 | ₩93,072 | ₩93,461 | ₩92,401 | ₩93,058 | -0.01% | 323.3만 |
|---|
| 2025.12.30 | ₩93,179 | ₩93,662 | ₩92,656 | ₩92,978 | -0.22% | 380.8만 |
|---|
| 2025.12.29 | ₩94,010 | ₩94,627 | ₩92,241 | ₩93,233 | -0.83% | 526.3만 |
|---|
| 2025.12.26 | ₩94,976 | ₩95,485 | ₩94,413 | ₩95,003 | +0.03% | 289.2만 |
|---|
| 2025.12.24 | ₩94,547 | ₩95,459 | ₩94,238 | ₩95,150 | +0.64% | 182.2만 |
|---|
| 2025.12.23 | ₩96,263 | ₩96,411 | ₩94,319 | ₩94,533 | -1.80% | 605만 |
|---|
| 2025.12.22 | ₩95,874 | ₩96,706 | ₩95,432 | ₩96,625 | +0.78% | 514.2만 |
|---|
| 2025.12.19 | ₩94,185 | ₩95,539 | ₩93,890 | ₩95,284 | +1.17% | 1615.4만 |
|---|
| 2025.12.18 | ₩94,963 | ₩95,190 | ₩93,863 | ₩94,064 | -0.95% | 598.8만 |
|---|
| 2025.12.17 | ₩95,123 | ₩96,478 | ₩93,206 | ₩93,488 | -1.72% | 722.2만 |
|---|
| 2025.12.16 | ₩95,848 | ₩97,001 | ₩93,997 | ₩95,392 | -0.48% | 1044.4만 |
|---|
| 2025.12.15 | ₩94,882 | ₩96,062 | ₩94,051 | ₩95,566 | +0.72% | 799.3만 |
|---|
| 2025.12.12 | ₩95,137 | ₩95,995 | ₩93,353 | ₩93,608 | -1.61% | 793.8만 |
|---|
| 2025.12.11 | ₩93,099 | ₩94,828 | ₩92,777 | ₩94,614 | +1.63% | 913.5만 |
|---|
| 2025.12.10 | ₩90,766 | ₩93,796 | ₩90,189 | ₩93,769 | +3.31% | 1182.3만 |
|---|
| 2025.12.09 | ₩89,451 | ₩91,557 | ₩88,902 | ₩90,390 | +1.05% | 734만 |
|---|
| 2025.12.08 | ₩90,752 | ₩90,846 | ₩88,566 | ₩90,135 | -0.68% | 923.6만 |
|---|
| 2025.12.05 | ₩89,505 | ₩90,846 | ₩88,902 | ₩89,974 | +0.52% | 789.6만 |
|---|
| 2025.12.04 | ₩90,645 | ₩91,262 | ₩89,666 | ₩90,162 | -0.53% | 945.6만 |
|---|
| 2025.12.03 | ₩87,319 | ₩90,672 | ₩87,319 | ₩90,497 | +3.64% | 1014.1만 |
|---|
| 2025.12.02 | ₩86,354 | ₩88,137 | ₩85,576 | ₩87,346 | +1.15% | 733.8만 |
|---|
| 2025.12.01 | ₩85,000 | ₩87,118 | ₩84,477 | ₩86,019 | +1.20% | 725.3만 |
|---|
| 2025.11.28 | ₩86,582 | ₩87,118 | ₩85,952 | ₩85,952 | -0.73% | 347.6만 |
|---|
| 2025.11.26 | ₩83,659 | ₩86,904 | ₩83,270 | ₩86,180 | +3.01% | 812.2만 |
|---|
| 2025.11.25 | ₩81,138 | ₩84,235 | ₩81,138 | ₩83,337 | +2.71% | 775.3만 |
|---|
| 2025.11.24 | ₩79,207 | ₩81,446 | ₩78,040 | ₩81,352 | +2.71% | 999.5만 |
|---|
| 2025.11.21 | ₩76,244 | ₩79,797 | ₩75,895 | ₩78,537 | +3.01% | 956.8만 |
|---|
| 2025.11.20 | ₩77,397 | ₩78,094 | ₩74,675 | ₩75,050 | -3.03% | 622.9만 |
|---|
| 2025.11.19 | ₩77,491 | ₩78,054 | ₩75,587 | ₩76,257 | -1.59% | 553.8만 |
|---|
| 2025.11.18 | ₩74,313 | ₩77,008 | ₩74,112 | ₩76,606 | +3.09% | 644.2만 |
|---|
| 2025.11.17 | ₩77,973 | ₩78,201 | ₩74,313 | ₩74,769 | -4.11% | 842.5만 |
|---|
| 2025.11.14 | ₩78,148 | ₩79,636 | ₩77,799 | ₩78,322 | +0.22% | 532.1만 |
|---|
| 2025.11.13 | ₩80,950 | ₩82,358 | ₩79,730 | ₩80,333 | -0.76% | 853.6만 |
|---|
| 2025.11.12 | ₩78,107 | ₩81,339 | ₩77,920 | ₩81,098 | +3.83% | 980.5만 |
|---|
| 2025.11.11 | ₩78,376 | ₩78,952 | ₩76,901 | ₩77,424 | -1.21% | 569.4만 |
|---|
| 2025.11.10 | ₩80,320 | ₩81,272 | ₩77,812 | ₩78,523 | -2.24% | 791.8만 |
|---|
| 2025.11.07 | ₩76,244 | ₩80,682 | ₩75,399 | ₩78,952 | +3.55% | 874.9만 |
|---|
| 2025.11.06 | ₩77,638 | ₩78,939 | ₩76,646 | ₩77,517 | -0.16% | 660.5만 |
|---|
| 2025.11.05 | ₩75,493 | ₩79,113 | ₩75,131 | ₩78,496 | +3.98% | 831.1만 |
|---|
| 2025.11.04 | ₩76,968 | ₩77,048 | ₩73,790 | ₩74,621 | -3.05% | 1162.3만 |
|---|
| 2025.11.03 | ₩76,820 | ₩78,885 | ₩76,244 | ₩78,443 | +2.11% | 759.8만 |
|---|
| 2025.10.31 | ₩76,834 | ₩77,196 | ₩76,096 | ₩76,941 | +0.14% | 767.8만 |
|---|
| 2025.10.30 | ₩78,054 | ₩78,738 | ₩76,418 | ₩76,592 | -1.87% | 719.2만 |
|---|
| 2025.10.29 | ₩77,638 | ₩79,784 | ₩77,289 | ₩78,791 | +1.49% | 862.5만 |
|---|
| 2025.10.28 | ₩80,910 | ₩81,017 | ₩77,424 | ₩77,584 | -4.11% | 851.7만 |
|---|
| 2025.10.27 | ₩82,291 | ₩82,734 | ₩80,695 | ₩81,057 | -1.50% | 565.8만 |
|---|
| 2025.10.24 | ₩80,280 | ₩82,894 | ₩79,623 | ₩81,728 | +1.80% | 885.8만 |
|---|
| 2025.10.23 | ₩81,124 | ₩81,406 | ₩78,121 | ₩78,805 | -2.86% | 768.8만 |
|---|
| 2025.10.22 | ₩83,136 | ₩83,873 | ₩80,427 | ₩80,454 | -3.23% | 723.6만 |
|---|
| 2025.10.21 | ₩82,412 | ₩84,356 | ₩82,036 | ₩83,565 | +1.40% | 704.1만 |
|---|
| 2025.10.20 | ₩80,561 | ₩83,444 | ₩79,395 | ₩82,801 | +2.78% | 651.2만 |
|---|
| 2025.10.17 | ₩80,910 | ₩81,580 | ₩79,663 | ₩79,971 | -1.16% | 623.1만 |
|---|
| 2025.10.16 | ₩82,640 | ₩83,163 | ₩79,341 | ₩80,990 | -2.00% | 1241.6만 |
|---|
| 2025.10.15 | ₩82,680 | ₩83,230 | ₩81,862 | ₩82,734 | +0.06% | 888.2만 |
|---|
| 2025.10.14 | ₩77,504 | ₩82,868 | ₩77,343 | ₩82,157 | +6.00% | 1094.5만 |
|---|
| 2025.10.13 | ₩78,081 | ₩80,374 | ₩77,062 | ₩78,738 | +0.84% | 944.9만 |
|---|
| 2025.10.10 | ₩80,360 | ₩81,755 | ₩77,035 | ₩77,075 | -4.09% | 1437.5만 |
|---|