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 | ₩106,859 | ₩110,466 | ₩106,161 | ₩110,198 | +3.12% | 1192.1만 |
| 2026.10.08 | ₩109,581 | ₩111,137 | ₩108,549 | ₩110,158 | +0.53% | 969.4만 |
| 2026.10.07 | ₩110,225 | ₩111,928 | ₩109,702 | ₩111,271 | +0.95% | 654.3만 |
| 2026.10.06 | ₩112,974 | ₩115,013 | ₩111,070 | ₩112,196 | -0.69% | 934.7만 |
| 2026.10.05 | ₩113,993 | ₩114,463 | ₩111,056 | ₩111,419 | -2.26% | 755.9만 |
| 2026.10.02 | ₩115,013 | ₩115,563 | ₩111,767 | ₩112,773 | -1.95% | 815.1만 |
| 2026.10.01 | ₩112,344 | ₩112,961 | ₩110,708 | ₩112,827 | +0.43% | 642만 |
| 2026.09.30 | ₩113,792 | ₩114,181 | ₩111,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,928 |
| -1.64% |
| 657.4만 |
| 2026.09.29 | ₩114,007 | ₩114,423 | ₩112,062 | ₩113,819 | -0.16% | 561.8만 |
|---|
| 2026.09.28 | ₩111,781 | ₩113,403 | ₩109,970 | ₩112,693 | +0.82% | 760.9만 |
|---|
| 2026.09.25 | ₩112,652 | ₩114,624 | ₩110,413 | ₩113,913 | +1.12% | 706.7만 |
|---|
| 2026.09.24 | ₩108,629 | ₩112,103 | ₩108,240 | ₩110,989 | +2.17% | 625.4만 |
|---|
| 2026.09.23 | ₩110,909 | ₩111,486 | ₩109,394 | ₩109,635 | -1.15% | 665.2만 |
|---|
| 2026.09.22 | ₩113,833 | ₩113,833 | ₩110,587 | ₩112,545 | -1.13% | 863.6만 |
|---|
| 2026.09.21 | ₩108,629 | ₩111,003 | ₩107,087 | ₩110,641 | +1.85% | 919.7만 |
|---|
| 2026.09.18 | ₩106,510 | ₩107,731 | ₩105,866 | ₩106,778 | +0.25% | 2490.5만 |
|---|
| 2026.09.17 | ₩106,765 | ₩107,127 | ₩105,866 | ₩106,524 | -0.23% | 608.5만 |
|---|
| 2026.09.16 | ₩106,832 | ₩107,771 | ₩103,117 | ₩104,431 | -2.25% | 698.3만 |
|---|
| 2026.09.15 | ₩107,355 | ₩107,395 | ₩104,592 | ₩105,799 | -1.45% | 615.4만 |
|---|
| 2026.09.14 | ₩104,016 | ₩107,784 | ₩104,016 | ₩107,020 | +2.89% | 539.7만 |
|---|
| 2026.09.11 | ₩106,483 | ₩107,596 | ₩106,068 | ₩107,167 | +0.64% | 477만 |
|---|
| 2026.09.10 | ₩103,533 | ₩106,349 | ₩103,466 | ₩104,928 | +1.35% | 591.3만 |
|---|
| 2026.09.09 | ₩103,935 | ₩106,457 | ₩103,680 | ₩105,612 | +1.61% | 457.6만 |
|---|
| 2026.09.08 | ₩106,229 | ₩107,368 | ₩105,317 | ₩105,893 | -0.32% | 526.9만 |
|---|
| 2026.09.04 | ₩105,786 | ₩107,824 | ₩105,692 | ₩107,516 | +1.64% | 513.1만 |
|---|
| 2026.09.03 | ₩105,451 | ₩105,692 | ₩104,069 | ₩105,612 | +0.15% | 443.3만 |
|---|
| 2026.09.02 | ₩103,935 | ₩106,148 | ₩103,265 | ₩104,794 | +0.83% | 489.6만 |
|---|
| 2026.09.01 | ₩103,949 | ₩104,861 | ₩101,910 | ₩102,433 | -1.46% | 656.7만 |
|---|
| 2026.08.31 | ₩106,269 | ₩106,282 | ₩104,297 | ₩104,606 | -1.56% | 610만 |
|---|
| 2026.08.28 | ₩109,769 | ₩110,386 | ₩107,140 | ₩107,382 | -2.17% | 380.1만 |
|---|
| 2026.08.27 | ₩110,654 | ₩111,325 | ₩108,562 | ₩108,817 | -1.66% | 471.2만 |
|---|
| 2026.08.26 | ₩113,390 | ₩113,980 | ₩111,325 | ₩111,419 | -1.74% | 573.1만 |
|---|
| 2026.08.25 | ₩113,229 | ₩113,229 | ₩110,145 | ₩112,143 | -0.96% | 570.5만 |
|---|
| 2026.08.24 | ₩111,714 | ₩113,082 | ₩110,171 | ₩110,614 | -0.98% | 408만 |
|---|
| 2026.08.21 | ₩110,265 | ₩111,405 | ₩110,037 | ₩110,520 | +0.23% | 507.6만 |
|---|
| 2026.08.20 | ₩110,104 | ₩110,238 | ₩108,187 | ₩108,710 | -1.27% | 616.9만 |
|---|
| 2026.08.19 | ₩116,300 | ₩116,300 | ₩111,392 | ₩111,700 | -3.96% | 548.9만 |
|---|
| 2026.08.18 | ₩116,676 | ₩116,984 | ₩114,892 | ₩114,932 | -1.49% | 460.6만 |
|---|
| 2026.08.17 | ₩119,358 | ₩119,586 | ₩117,373 | ₩117,467 | -1.58% | 393.9만 |
|---|
| 2026.08.14 | ₩122,094 | ₩122,523 | ₩119,438 | ₩119,827 | -1.86% | 446만 |
|---|
| 2026.08.13 | ₩122,644 | ₩123,663 | ₩121,812 | ₩122,456 | -0.15% | 355.3만 |
|---|
| 2026.08.12 | ₩121,718 | ₩122,375 | ₩118,687 | ₩120,605 | -0.91% | 319.3만 |
|---|
| 2026.08.11 | ₩120,686 | ₩121,919 | ₩119,264 | ₩121,249 | +0.47% | 289.3만 |
|---|
| 2026.08.10 | ₩121,155 | ₩121,383 | ₩119,277 | ₩119,640 | -1.25% | 376만 |
|---|
| 2026.08.07 | ₩123,784 | ₩123,971 | ₩121,839 | ₩122,496 | -1.04% | 338.6만 |
|---|
| 2026.08.06 | ₩124,052 | ₩125,125 | ₩123,274 | ₩123,354 | -0.56% | 523.4만 |
|---|
| 2026.08.05 | ₩125,259 | ₩127,418 | ₩124,803 | ₩124,910 | -0.28% | 502.8만 |
|---|
| 2026.08.04 | ₩124,776 | ₩126,171 | ₩123,247 | ₩124,414 | -0.29% | 518.4만 |
|---|
| 2026.08.03 | ₩119,626 | ₩123,287 | ₩119,626 | ₩122,831 | +2.68% | 548.6만 |
|---|
| 2026.07.31 | ₩118,044 | ₩118,795 | ₩117,105 | ₩117,266 | -0.66% | 477.3만 |
|---|
| 2026.07.30 | ₩117,789 | ₩119,707 | ₩115,603 | ₩118,808 | +0.87% | 571.7만 |
|---|
| 2026.07.29 | ₩116,850 | ₩118,701 | ₩115,496 | ₩115,670 | -1.01% | 546만 |
|---|
| 2026.07.28 | ₩116,555 | ₩120,283 | ₩115,643 | ₩119,854 | +2.83% | 721.5만 |
|---|
| 2026.07.27 | ₩116,501 | ₩118,781 | ₩114,986 | ₩116,233 | -0.23% | 759.1만 |
|---|
| 2026.07.24 | ₩110,855 | ₩115,348 | ₩110,560 | ₩114,074 | +2.90% | 546.1만 |
|---|
| 2026.07.23 | ₩108,710 | ₩110,104 | ₩108,146 | ₩109,930 | +1.12% | 806.2만 |
|---|
| 2026.07.22 | ₩112,009 | ₩113,457 | ₩111,177 | ₩112,009 | 0.00% | 514.5만 |
|---|
| 2026.07.21 | ₩113,993 | ₩114,436 | ₩112,398 | ₩113,497 | -0.44% | 403.1만 |
|---|
| 2026.07.20 | ₩113,712 | ₩114,664 | ₩112,411 | ₩113,377 | -0.29% | 657.9만 |
|---|
| 2026.07.17 | ₩113,698 | ₩115,361 | ₩112,062 | ₩112,880 | -0.72% | 646.3만 |
|---|
| 2026.07.16 | ₩114,396 | ₩116,931 | ₩114,034 | ₩116,273 | +1.64% | 588.4만 |
|---|
| 2026.07.15 | ₩115,549 | ₩115,925 | ₩114,409 | ₩115,281 | -0.23% | 679.1만 |
|---|
| 2026.07.14 | ₩116,689 | ₩116,783 | ₩113,766 | ₩114,677 | -1.72% | 673.2만 |
|---|
| 2026.07.13 | ₩117,923 | ₩118,124 | ₩114,664 | ₩115,589 | -1.98% | 857.4만 |
|---|
| 2026.07.10 | ₩117,936 | ₩119,626 | ₩114,463 | ₩117,199 | -0.63% | 1093.9만 |
|---|
| 2026.07.09 | ₩118,003 | ₩120,149 | ₩117,641 | ₩119,358 | +1.15% | 952.2만 |
|---|
| 2026.07.08 | ₩116,394 | ₩117,400 | ₩114,369 | ₩117,065 | +0.58% | 872.1만 |
|---|
| 2026.07.07 | ₩122,684 | ₩123,649 | ₩118,245 | ₩118,862 | -3.12% | 833.9만 |
|---|
| 2026.07.06 | ₩125,111 | ₩128,115 | ₩122,214 | ₩122,952 | -1.73% | 634.2만 |
|---|
| 2026.07.02 | ₩127,297 | ₩128,316 | ₩123,354 | ₩124,387 | -2.29% | 607.4만 |
|---|
| 2026.07.01 | ₩126,694 | ₩126,855 | ₩124,655 | ₩124,803 | -1.49% | 611.5만 |
|---|
| 2026.06.30 | ₩124,830 | ₩127,378 | ₩123,904 | ₩125,607 | +0.62% | 761.7만 |
|---|
| 2026.06.29 | ₩123,167 | ₩125,084 | ₩122,912 | ₩124,950 | +1.45% | 642.8만 |
|---|
| 2026.06.26 | ₩123,716 | ₩124,816 | ₩123,301 | ₩124,146 | +0.35% | 1145.7만 |
|---|
| 2026.06.25 | ₩122,657 | ₩127,592 | ₩122,107 | ₩123,529 | +0.71% | 1181.6만 |
|---|
| 2026.06.24 | ₩118,593 | ₩121,651 | ₩117,534 | ₩121,571 | +2.51% | 959.1만 |
|---|
| 2026.06.23 | ₩113,363 | ₩116,635 | ₩112,988 | ₩116,300 | +2.59% | 689.5만 |
|---|
| 2026.06.22 | ₩113,323 | ₩116,179 | ₩112,907 | ₩115,227 | +1.68% | 749.7만 |
|---|
| 2026.06.18 | ₩112,827 | ₩114,047 | ₩112,210 | ₩112,894 | +0.06% | 1484.4만 |
|---|
| 2026.06.17 | ₩111,821 | ₩112,719 | ₩109,836 | ₩110,305 | -1.36% | 1034만 |
|---|
| 2026.06.16 | ₩114,128 | ₩114,973 | ₩111,217 | ₩111,499 | -2.30% | 1028.8만 |
|---|
| 2026.06.15 | ₩115,402 | ₩117,199 | ₩112,505 | ₩112,746 | -2.30% | 978.5만 |
|---|
| 2026.06.12 | ₩111,526 | ₩111,901 | ₩108,535 | ₩111,392 | -0.12% | 686.8만 |
|---|
| 2026.06.11 | ₩102,608 | ₩109,943 | ₩102,460 | ₩109,742 | +6.95% | 797.6만 |
|---|
| 2026.06.10 | ₩106,363 | ₩106,980 | ₩102,500 | ₩102,554 | -3.58% | 664.7만 |
|---|
| 2026.06.09 | ₩107,100 | ₩109,702 | ₩104,753 | ₩108,857 | +1.64% | 769.5만 |
|---|
| 2026.06.08 | ₩106,644 | ₩107,301 | ₩104,874 | ₩104,887 | -1.65% | 469.3만 |
|---|
| 2026.06.05 | ₩106,027 | ₩107,355 | ₩105,330 | ₩106,510 | +0.46% | 506.8만 |
|---|
| 2026.06.04 | ₩107,664 | ₩107,878 | ₩105,746 | ₩106,631 | -0.96% | 484.3만 |
|---|
| 2026.06.03 | ₩106,886 | ₩107,208 | ₩105,410 | ₩105,652 | -1.15% | 527.5만 |
|---|
| 2026.06.02 | ₩109,098 | ₩109,876 | ₩106,765 | ₩107,315 | -1.63% | 519.9만 |
|---|
| 2026.06.01 | ₩108,723 | ₩109,756 | ₩106,349 | ₩109,259 | +0.49% | 733.7만 |
|---|
| 2026.05.29 | ₩111,231 | ₩112,424 | ₩110,453 | ₩110,614 | -0.55% | 822.5만 |
|---|
| 2026.05.28 | ₩108,495 | ₩111,311 | ₩107,744 | ₩110,627 | +1.97% | 770.1만 |
|---|
| 2026.05.27 | ₩108,294 | ₩112,331 | ₩108,294 | ₩109,702 | +1.30% | 1196.6만 |
|---|
| 2026.05.26 | ₩104,874 | ₩106,738 | ₩104,619 | ₩106,470 | +1.52% | 949.2만 |
|---|
| 2026.05.22 | ₩101,964 | ₩103,399 | ₩101,266 | ₩102,111 | +0.14% | 643.7만 |
|---|
| 2026.05.21 | ₩97,766 | ₩101,521 | ₩97,377 | ₩101,454 | +3.77% | 829.8만 |
|---|
| 2026.05.20 | ₩92,067 | ₩100,515 | ₩91,409 | ₩99,402 | +7.97% | 1195.5만 |
|---|
| 2026.05.19 | ₩92,831 | ₩92,831 | ₩90,873 | ₩90,873 | -2.11% | 573.6만 |
|---|
| 2026.05.18 | ₩95,299 | ₩97,270 | ₩93,180 | ₩94,199 | -1.15% | 678.2만 |
|---|
| 2026.05.15 | ₩94,588 | ₩95,191 | ₩93,287 | ₩94,185 | -0.43% | 733.6만 |
|---|
| 2026.05.14 | ₩96,559 | ₩97,283 | ₩95,232 | ₩95,956 | -0.62% | 587.8만 |
|---|
| 2026.05.13 | ₩94,534 | ₩95,661 | ₩94,038 | ₩95,285 | +0.79% | 453.1만 |
|---|
| 2026.05.12 | ₩94,561 | ₩95,218 | ₩93,890 | ₩94,829 | +0.28% | 553.3만 |
|---|
| 2026.05.11 | ₩97,967 | ₩98,008 | ₩95,339 | ₩95,486 | -2.53% | 668.2만 |
|---|
| 2026.05.08 | ₩98,477 | ₩99,148 | ₩97,498 | ₩98,343 | -0.14% | 507.3만 |
|---|
| 2026.05.07 | ₩99,563 | ₩100,542 | ₩96,962 | ₩98,048 | -1.52% | 830.1만 |
|---|
| 2026.05.06 | ₩99,751 | ₩100,247 | ₩97,538 | ₩98,356 | -1.40% | 950.4만 |
|---|
| 2026.05.05 | ₩92,442 | ₩95,661 | ₩92,415 | ₩95,030 | +2.80% | 824.7만 |
|---|
| 2026.05.04 | ₩92,093 | ₩94,400 | ₩91,020 | ₩91,865 | -0.25% | 858.4만 |
|---|
| 2026.05.01 | ₩91,597 | ₩94,883 | ₩90,658 | ₩92,509 | +1.00% | 913.2만 |
|---|
| 2026.04.30 | ₩90,256 | ₩91,637 | ₩89,921 | ₩91,181 | +1.03% | 629.4만 |
|---|
| 2026.04.29 | ₩89,451 | ₩90,122 | ₩88,271 | ₩88,875 | -0.64% | 809.9만 |
|---|
| 2026.04.28 | ₩90,886 | ₩91,718 | ₩89,639 | ₩90,149 | -0.81% | 702.1만 |
|---|
| 2026.04.27 | ₩92,201 | ₩93,408 | ₩91,463 | ₩91,463 | -0.80% | 645.7만 |
|---|
| 2026.04.24 | ₩92,227 | ₩93,314 | ₩91,181 | ₩91,798 | -0.47% | 600만 |
|---|
| 2026.04.23 | ₩91,839 | ₩94,253 | ₩90,471 | ₩91,691 | -0.16% | 867.1만 |
|---|
| 2026.04.22 | ₩94,534 | ₩94,950 | ₩91,302 | ₩91,745 | -2.95% | 776.4만 |
|---|
| 2026.04.21 | ₩94,548 | ₩96,264 | ₩93,327 | ₩94,172 | -0.40% | 990.5만 |
|---|
| 2026.04.20 | ₩95,285 | ₩96,894 | ₩94,668 | ₩95,500 | +0.23% | 761.7만 |
|---|
| 2026.04.17 | ₩99,805 | ₩100,609 | ₩95,647 | ₩96,184 | -3.63% | 1276.6만 |
|---|
| 2026.04.16 | ₩96,385 | ₩97,806 | ₩93,434 | ₩93,729 | -2.75% | 882.6만 |
|---|
| 2026.04.15 | ₩95,969 | ₩98,437 | ₩95,044 | ₩96,546 | +0.60% | 1233.4만 |
|---|
| 2026.04.14 | ₩91,999 | ₩96,801 | ₩91,302 | ₩96,157 | +4.52% | 1622.7만 |
|---|
| 2026.04.13 | ₩89,720 | ₩90,068 | ₩88,191 | ₩89,921 | +0.22% | 859.4만 |
|---|
| 2026.04.10 | ₩91,396 | ₩92,040 | ₩90,363 | ₩90,953 | -0.48% | 804.1만 |
|---|
| 2026.04.09 | ₩90,712 | ₩92,724 | ₩88,794 | ₩90,967 | +0.28% | 1163.6만 |
|---|
| 2026.04.08 | ₩97,900 | ₩99,496 | ₩91,302 | ₩91,302 | -6.74% | 2068만 |
|---|
| 2026.04.07 | ₩88,459 | ₩89,304 | ₩87,239 | ₩88,003 | -0.52% | 1627.4만 |
|---|
| 2026.04.06 | ₩89,264 | ₩90,953 | ₩88,432 | ₩89,559 | +0.33% | 820.8만 |
|---|
| 2026.04.02 | ₩87,037 | ₩90,377 | ₩86,058 | ₩89,532 | +2.87% | 1124.1만 |
|---|
| 2026.04.01 | ₩89,867 | ₩91,624 | ₩89,720 | ₩90,658 | +0.88% | 1256.4만 |
|---|
| 2026.03.31 | ₩85,763 | ₩90,377 | ₩85,656 | ₩89,156 | +3.96% | 1774.9만 |
|---|
| 2026.03.30 | ₩86,447 | ₩87,252 | ₩84,422 | ₩84,744 | -1.97% | 1463.2만 |
|---|
| 2026.03.27 | ₩88,553 | ₩89,398 | ₩86,461 | ₩86,944 | -1.82% | 1184.4만 |
|---|
| 2026.03.26 | ₩90,363 | ₩91,235 | ₩89,210 | ₩89,666 | -0.77% | 1110.5만 |
|---|
| 2026.03.25 | ₩89,867 | ₩91,999 | ₩89,867 | ₩91,181 | +1.46% | 1324만 |
|---|
| 2026.03.24 | ₩85,830 | ₩89,813 | ₩85,213 | ₩89,384 | +4.14% | 1467.8만 |
|---|
| 2026.03.23 | ₩89,210 | ₩89,492 | ₩87,185 | ₩87,346 | -2.09% | 1818.9만 |
|---|
| 2026.03.20 | ₩86,836 | ₩87,051 | ₩84,060 | ₩85,079 | -2.02% | 1789만 |
|---|
| 2026.03.19 | ₩84,194 | ₩88,137 | ₩84,194 | ₩87,185 | +3.55% | 1236.8만 |
|---|
| 2026.03.18 | ₩86,166 | ₩87,212 | ₩85,334 | ₩85,576 | -0.68% | 1181만 |
|---|
| 2026.03.17 | ₩85,106 | ₩87,601 | ₩84,288 | ₩86,944 | +2.16% | 2465.7만 |
|---|
| 2026.03.16 | ₩79,621 | ₩81,955 | ₩79,313 | ₩81,593 | +2.48% | 1446.6만 |
|---|
| 2026.03.13 | ₩78,575 | ₩79,192 | ₩77,381 | ₩78,830 | +0.32% | 1255.4만 |
|---|
| 2026.03.12 | ₩76,939 | ₩78,414 | ₩76,778 | ₩77,703 | +0.99% | 1501.4만 |
|---|
| 2026.03.11 | ₩79,836 | ₩80,077 | ₩77,301 | ₩79,313 | -0.66% | 1372만 |
|---|
| 2026.03.10 | ₩80,533 | ₩82,545 | ₩78,414 | ₩79,487 | -1.30% | 2428.7만 |
|---|
| 2026.03.09 | ₩77,194 | ₩81,324 | ₩74,136 | ₩81,244 | +5.25% | 2840.2만 |
|---|
| 2026.03.06 | ₩79,554 | ₩80,426 | ₩78,414 | ₩79,138 | -0.52% | 2302.9만 |
|---|
| 2026.03.05 | ₩83,148 | ₩83,698 | ₩79,353 | ₩82,223 | -1.11% | 2067.1만 |
|---|
| 2026.03.04 | ₩86,997 | ₩88,378 | ₩85,455 | ₩85,602 | -1.60% | 941.5만 |
|---|
| 2026.03.03 | ₩83,805 | ₩88,043 | ₩82,008 | ₩86,635 | +3.38% | 1150.9만 |
|---|
| 2026.03.02 | ₩84,395 | ₩86,903 | ₩82,612 | ₩86,166 | +2.10% | 1172.8만 |
|---|
| 2026.02.27 | ₩90,860 | ₩90,860 | ₩87,654 | ₩88,110 | -3.03% | 1237.2만 |
|---|
| 2026.02.26 | ₩94,118 | ₩95,969 | ₩93,354 | ₩94,561 | +0.47% | 727.1만 |
|---|
| 2026.02.25 | ₩93,877 | ₩94,011 | ₩92,013 | ₩93,046 | -0.89% | 490만 |
|---|
| 2026.02.24 | ₩89,854 | ₩93,957 | ₩89,599 | ₩92,844 | +3.33% | 902.8만 |
|---|
| 2026.02.23 | ₩91,999 | ₩93,501 | ₩88,915 | ₩89,693 | -2.51% | 815.5만 |
|---|
| 2026.02.20 | ₩90,269 | ₩93,770 | ₩89,653 | ₩93,126 | +3.16% | 766.5만 |
|---|
| 2026.02.19 | ₩93,810 | ₩93,864 | ₩90,176 | ₩90,444 | -3.59% | 862.8만 |
|---|
| 2026.02.18 | ₩92,777 | ₩96,184 | ₩91,195 | ₩95,366 | +2.79% | 774.2만 |
|---|
| 2026.02.17 | ₩93,206 | ₩95,755 | ₩93,139 | ₩95,017 | +1.94% | 693.6만 |
|---|
| 2026.02.13 | ₩93,595 | ₩94,601 | ₩91,651 | ₩92,536 | -1.13% | 738.1만 |
|---|
| 2026.02.12 | ₩96,559 | ₩97,377 | ₩90,833 | ₩93,206 | -3.47% | 998.9만 |
|---|
| 2026.02.11 | ₩100,703 | ₩102,447 | ₩95,044 | ₩95,781 | -4.89% | 952.8만 |
|---|
| 2026.02.10 | ₩100,086 | ₩101,226 | ₩99,831 | ₩99,858 | -0.23% | 663.5만 |
|---|
| 2026.02.09 | ₩100,851 | ₩101,548 | ₩99,912 | ₩100,583 | -0.27% | 761.3만 |
|---|
| 2026.02.06 | ₩94,521 | ₩101,468 | ₩94,226 | ₩101,052 | +6.91% | 1346.7만 |
|---|
| 2026.02.05 | ₩94,427 | ₩95,218 | ₩92,818 | ₩93,582 | -0.89% | 565.5만 |
|---|
| 2026.02.04 | ₩94,668 | ₩96,479 | ₩91,731 | ₩95,030 | +0.38% | 991.2만 |
|---|
| 2026.02.03 | ₩93,676 | ₩95,862 | ₩93,247 | ₩94,467 | +0.84% | 1001.5만 |
|---|
| 2026.02.02 | ₩89,518 | ₩93,206 | ₩88,620 | ₩92,643 | +3.49% | 1009.1만 |
|---|
| 2026.01.30 | ₩88,781 | ₩89,773 | ₩87,399 | ₩88,365 | -0.47% | 668.1만 |
|---|
| 2026.01.29 | ₩88,258 | ₩89,277 | ₩86,461 | ₩89,237 | +1.11% | 961.4만 |
|---|
| 2026.01.28 | ₩89,867 | ₩90,135 | ₩88,083 | ₩88,285 | -1.76% | 616.6만 |
|---|
| 2026.01.27 | ₩91,369 | ₩91,597 | ₩87,909 | ₩88,700 | -2.92% | 809.7만 |
|---|
| 2026.01.26 | ₩90,819 | ₩91,356 | ₩89,854 | ₩90,524 | -0.32% | 698.2만 |
|---|
| 2026.01.23 | ₩91,557 | ₩91,839 | ₩90,497 | ₩91,141 | -0.45% | 640만 |
|---|
| 2026.01.22 | ₩93,582 | ₩95,661 | ₩91,704 | ₩92,469 | -1.19% | 687.5만 |
|---|
| 2026.01.21 | ₩91,798 | ₩93,797 | ₩91,409 | ₩92,469 | +0.73% | 979.1만 |
|---|
| 2026.01.20 | ₩92,241 | ₩93,153 | ₩89,653 | ₩90,471 | -1.92% | 774만 |
|---|
| 2026.01.16 | ₩95,714 | ₩96,117 | ₩93,971 | ₩94,454 | -1.32% | 758만 |
|---|
| 2026.01.15 | ₩92,737 | ₩95,728 | ₩92,616 | ₩95,674 | +3.17% | 822.4만 |
|---|
| 2026.01.14 | ₩93,059 | ₩94,896 | ₩90,591 | ₩91,852 | -1.30% | 953만 |
|---|
| 2026.01.13 | ₩91,329 | ₩95,714 | ₩91,329 | ₩92,978 | +1.81% | 1834.3만 |
|---|
| 2026.01.12 | ₩94,950 | ₩95,728 | ₩93,354 | ₩95,258 | +0.32% | 1073.6만 |
|---|
| 2026.01.09 | ₩96,412 | ₩97,833 | ₩95,433 | ₩96,975 | +0.58% | 797.1만 |
|---|
| 2026.01.08 | ₩95,822 | ₩97,002 | ₩95,540 | ₩95,607 | -0.22% | 498.2만 |
|---|
| 2026.01.07 | ₩97,552 | ₩97,994 | ₩95,929 | ₩96,090 | -1.50% | 640만 |
|---|
| 2026.01.06 | ₩96,532 | ₩98,115 | ₩95,392 | ₩96,854 | +0.33% | 771.8만 |
|---|
| 2026.01.05 | ₩93,099 | ₩97,699 | ₩92,978 | ₩96,318 | +3.46% | 926.3만 |
|---|
| 2026.01.02 | ₩93,676 | ₩93,877 | ₩91,865 | ₩92,616 | -1.13% | 511.5만 |
|---|
| 2025.12.31 | ₩93,086 | ₩93,475 | ₩92,415 | ₩93,072 | -0.01% | 323.3만 |
|---|
| 2025.12.30 | ₩93,193 | ₩93,676 | ₩92,670 | ₩92,992 | -0.22% | 380.8만 |
|---|
| 2025.12.29 | ₩94,025 | ₩94,641 | ₩92,254 | ₩93,247 | -0.83% | 526.3만 |
|---|
| 2025.12.26 | ₩94,990 | ₩95,500 | ₩94,427 | ₩95,017 | +0.03% | 289.2만 |
|---|
| 2025.12.24 | ₩94,561 | ₩95,473 | ₩94,253 | ₩95,164 | +0.64% | 182.2만 |
|---|
| 2025.12.23 | ₩96,278 | ₩96,425 | ₩94,333 | ₩94,548 | -1.80% | 605만 |
|---|
| 2025.12.22 | ₩95,889 | ₩96,720 | ₩95,446 | ₩96,640 | +0.78% | 514.2만 |
|---|
| 2025.12.19 | ₩94,199 | ₩95,553 | ₩93,904 | ₩95,299 | +1.17% | 1615.4만 |
|---|
| 2025.12.18 | ₩94,977 | ₩95,205 | ₩93,877 | ₩94,078 | -0.95% | 598.8만 |
|---|
| 2025.12.17 | ₩95,138 | ₩96,492 | ₩93,220 | ₩93,501 | -1.72% | 722.2만 |
|---|
| 2025.12.16 | ₩95,862 | ₩97,015 | ₩94,011 | ₩95,406 | -0.48% | 1044.4만 |
|---|
| 2025.12.15 | ₩94,896 | ₩96,076 | ₩94,065 | ₩95,580 | +0.72% | 799.3만 |
|---|
| 2025.12.12 | ₩95,151 | ₩96,009 | ₩93,367 | ₩93,622 | -1.61% | 793.8만 |
|---|
| 2025.12.11 | ₩93,113 | ₩94,843 | ₩92,791 | ₩94,628 | +1.63% | 913.5만 |
|---|
| 2025.12.10 | ₩90,779 | ₩93,810 | ₩90,202 | ₩93,783 | +3.31% | 1182.3만 |
|---|
| 2025.12.09 | ₩89,465 | ₩91,570 | ₩88,915 | ₩90,404 | +1.05% | 734만 |
|---|
| 2025.12.08 | ₩90,766 | ₩90,860 | ₩88,580 | ₩90,149 | -0.68% | 923.6만 |
|---|
| 2025.12.05 | ₩89,518 | ₩90,860 | ₩88,915 | ₩89,988 | +0.52% | 789.6만 |
|---|
| 2025.12.04 | ₩90,658 | ₩91,275 | ₩89,679 | ₩90,176 | -0.53% | 945.6만 |
|---|
| 2025.12.03 | ₩87,332 | ₩90,685 | ₩87,332 | ₩90,511 | +3.64% | 1014.1만 |
|---|
| 2025.12.02 | ₩86,367 | ₩88,151 | ₩85,589 | ₩87,359 | +1.15% | 733.8만 |
|---|
| 2025.12.01 | ₩85,012 | ₩87,131 | ₩84,489 | ₩86,032 | +1.20% | 725.3만 |
|---|
| 2025.11.28 | ₩86,595 | ₩87,131 | ₩85,965 | ₩85,965 | -0.73% | 347.6만 |
|---|
| 2025.11.26 | ₩83,671 | ₩86,917 | ₩83,282 | ₩86,192 | +3.01% | 812.2만 |
|---|
| 2025.11.25 | ₩81,150 | ₩84,248 | ₩81,150 | ₩83,349 | +2.71% | 775.3만 |
|---|
| 2025.11.24 | ₩79,219 | ₩81,458 | ₩78,052 | ₩81,365 | +2.71% | 999.5만 |
|---|
| 2025.11.21 | ₩76,255 | ₩79,809 | ₩75,906 | ₩78,548 | +3.01% | 956.8만 |
|---|
| 2025.11.20 | ₩77,408 | ₩78,106 | ₩74,686 | ₩75,061 | -3.03% | 622.9만 |
|---|
| 2025.11.19 | ₩77,502 | ₩78,065 | ₩75,598 | ₩76,268 | -1.59% | 553.8만 |
|---|
| 2025.11.18 | ₩74,324 | ₩77,019 | ₩74,123 | ₩76,617 | +3.09% | 644.2만 |
|---|
| 2025.11.17 | ₩77,985 | ₩78,213 | ₩74,324 | ₩74,780 | -4.11% | 842.5만 |
|---|
| 2025.11.14 | ₩78,159 | ₩79,648 | ₩77,811 | ₩78,334 | +0.22% | 532.1만 |
|---|
| 2025.11.13 | ₩80,962 | ₩82,370 | ₩79,742 | ₩80,345 | -0.76% | 853.6만 |
|---|
| 2025.11.12 | ₩78,119 | ₩81,351 | ₩77,931 | ₩81,110 | +3.83% | 980.5만 |
|---|
| 2025.11.11 | ₩78,387 | ₩78,964 | ₩76,912 | ₩77,435 | -1.21% | 569.4만 |
|---|
| 2025.11.10 | ₩80,332 | ₩81,284 | ₩77,824 | ₩78,535 | -2.24% | 791.8만 |
|---|
| 2025.11.07 | ₩76,255 | ₩80,694 | ₩75,410 | ₩78,964 | +3.55% | 874.9만 |
|---|
| 2025.11.06 | ₩77,650 | ₩78,951 | ₩76,657 | ₩77,529 | -0.16% | 660.5만 |
|---|
| 2025.11.05 | ₩75,504 | ₩79,125 | ₩75,142 | ₩78,508 | +3.98% | 831.1만 |
|---|
| 2025.11.04 | ₩76,979 | ₩77,060 | ₩73,801 | ₩74,632 | -3.05% | 1162.3만 |
|---|
| 2025.11.03 | ₩76,832 | ₩78,897 | ₩76,255 | ₩78,454 | +2.11% | 759.8만 |
|---|
| 2025.10.31 | ₩76,845 | ₩77,207 | ₩76,107 | ₩76,952 | +0.14% | 767.8만 |
|---|
| 2025.10.30 | ₩78,065 | ₩78,749 | ₩76,429 | ₩76,604 | -1.87% | 719.2만 |
|---|
| 2025.10.29 | ₩77,650 | ₩79,795 | ₩77,301 | ₩78,803 | +1.49% | 862.5만 |
|---|
| 2025.10.28 | ₩80,922 | ₩81,029 | ₩77,435 | ₩77,596 | -4.11% | 851.7만 |
|---|
| 2025.10.27 | ₩82,303 | ₩82,746 | ₩80,707 | ₩81,069 | -1.50% | 565.8만 |
|---|
| 2025.10.24 | ₩80,292 | ₩82,907 | ₩79,635 | ₩81,740 | +1.80% | 885.8만 |
|---|
| 2025.10.23 | ₩81,137 | ₩81,418 | ₩78,132 | ₩78,816 | -2.86% | 768.8만 |
|---|
| 2025.10.22 | ₩83,148 | ₩83,886 | ₩80,439 | ₩80,466 | -3.23% | 723.6만 |
|---|
| 2025.10.21 | ₩82,424 | ₩84,369 | ₩82,048 | ₩83,577 | +1.40% | 704.1만 |
|---|
| 2025.10.20 | ₩80,573 | ₩83,457 | ₩79,407 | ₩82,813 | +2.78% | 651.2만 |
|---|
| 2025.10.17 | ₩80,922 | ₩81,593 | ₩79,675 | ₩79,983 | -1.16% | 623.1만 |
|---|
| 2025.10.16 | ₩82,652 | ₩83,175 | ₩79,353 | ₩81,002 | -2.00% | 1241.6만 |
|---|
| 2025.10.15 | ₩82,692 | ₩83,242 | ₩81,874 | ₩82,746 | +0.06% | 888.2만 |
|---|
| 2025.10.14 | ₩77,516 | ₩82,880 | ₩77,355 | ₩82,169 | +6.00% | 1094.5만 |
|---|
| 2025.10.13 | ₩78,092 | ₩80,386 | ₩77,073 | ₩78,749 | +0.84% | 944.9만 |
|---|
| 2025.10.10 | ₩80,372 | ₩81,767 | ₩77,046 | ₩77,086 | -4.09% | 1437.5만 |
|---|