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 | ₩106,870 | ₩110,478 | ₩106,173 | ₩110,210 | +3.12% | 1192.1만 |
| 2026.10.08 | ₩109,593 | ₩111,149 | ₩108,560 | ₩110,169 | +0.53% | 969.4만 |
| 2026.10.07 | ₩110,237 | ₩111,940 | ₩109,713 | ₩111,283 | +0.95% | 654.3만 |
| 2026.10.06 | ₩112,986 | ₩115,025 | ₩111,081 | ₩112,208 | -0.69% | 934.7만 |
| 2026.10.05 | ₩114,005 | ₩114,475 | ₩111,068 | ₩111,430 | -2.26% | 755.9만 |
| 2026.10.02 | ₩115,025 | ₩115,575 | ₩111,779 | ₩112,785 | -1.95% | 815.1만 |
| 2026.10.01 | ₩112,356 | ₩112,973 | ₩110,719 | ₩112,839 | +0.43% | 642만 |
| 2026.09.30 | ₩113,804 | ₩114,193 | ₩111,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,940 |
| -1.64% |
| 657.4만 |
| 2026.09.29 | ₩114,019 | ₩114,435 | ₩112,074 | ₩113,831 | -0.16% | 561.8만 |
|---|
| 2026.09.28 | ₩111,792 | ₩113,415 | ₩109,982 | ₩112,704 | +0.82% | 760.9만 |
|---|
| 2026.09.25 | ₩112,664 | ₩114,636 | ₩110,424 | ₩113,925 | +1.12% | 706.7만 |
|---|
| 2026.09.24 | ₩108,640 | ₩112,114 | ₩108,251 | ₩111,001 | +2.17% | 625.4만 |
|---|
| 2026.09.23 | ₩110,921 | ₩111,497 | ₩109,405 | ₩109,646 | -1.15% | 665.2만 |
|---|
| 2026.09.22 | ₩113,844 | ₩113,844 | ₩110,599 | ₩112,557 | -1.13% | 863.6만 |
|---|
| 2026.09.21 | ₩108,640 | ₩111,014 | ₩107,098 | ₩110,652 | +1.85% | 919.7만 |
|---|
| 2026.09.18 | ₩106,521 | ₩107,742 | ₩105,877 | ₩106,790 | +0.25% | 2490.5만 |
|---|
| 2026.09.17 | ₩106,776 | ₩107,138 | ₩105,877 | ₩106,535 | -0.23% | 608.5만 |
|---|
| 2026.09.16 | ₩106,843 | ₩107,782 | ₩103,128 | ₩104,442 | -2.25% | 698.3만 |
|---|
| 2026.09.15 | ₩107,366 | ₩107,407 | ₩104,603 | ₩105,810 | -1.45% | 615.4만 |
|---|
| 2026.09.14 | ₩104,027 | ₩107,795 | ₩104,027 | ₩107,031 | +2.89% | 539.7만 |
|---|
| 2026.09.11 | ₩106,494 | ₩107,608 | ₩106,079 | ₩107,178 | +0.64% | 477만 |
|---|
| 2026.09.10 | ₩103,544 | ₩106,360 | ₩103,477 | ₩104,939 | +1.35% | 591.3만 |
|---|
| 2026.09.09 | ₩103,946 | ₩106,468 | ₩103,691 | ₩105,623 | +1.61% | 457.6만 |
|---|
| 2026.09.08 | ₩106,240 | ₩107,380 | ₩105,328 | ₩105,904 | -0.32% | 526.9만 |
|---|
| 2026.09.04 | ₩105,797 | ₩107,836 | ₩105,703 | ₩107,527 | +1.64% | 513.1만 |
|---|
| 2026.09.03 | ₩105,462 | ₩105,703 | ₩104,080 | ₩105,623 | +0.15% | 443.3만 |
|---|
| 2026.09.02 | ₩103,946 | ₩106,159 | ₩103,275 | ₩104,804 | +0.83% | 489.6만 |
|---|
| 2026.09.01 | ₩103,960 | ₩104,872 | ₩101,921 | ₩102,444 | -1.46% | 656.7만 |
|---|
| 2026.08.31 | ₩106,280 | ₩106,293 | ₩104,308 | ₩104,617 | -1.56% | 610만 |
|---|
| 2026.08.28 | ₩109,780 | ₩110,397 | ₩107,152 | ₩107,393 | -2.17% | 380.1만 |
|---|
| 2026.08.27 | ₩110,666 | ₩111,336 | ₩108,573 | ₩108,828 | -1.66% | 471.2만 |
|---|
| 2026.08.26 | ₩113,402 | ₩113,992 | ₩111,336 | ₩111,430 | -1.74% | 573.1만 |
|---|
| 2026.08.25 | ₩113,241 | ₩113,241 | ₩110,156 | ₩112,154 | -0.96% | 570.5만 |
|---|
| 2026.08.24 | ₩111,725 | ₩113,093 | ₩110,183 | ₩110,625 | -0.98% | 408만 |
|---|
| 2026.08.21 | ₩110,277 | ₩111,417 | ₩110,049 | ₩110,532 | +0.23% | 507.6만 |
|---|
| 2026.08.20 | ₩110,116 | ₩110,250 | ₩108,198 | ₩108,721 | -1.27% | 616.9만 |
|---|
| 2026.08.19 | ₩116,312 | ₩116,312 | ₩111,403 | ₩111,712 | -3.96% | 548.9만 |
|---|
| 2026.08.18 | ₩116,688 | ₩116,996 | ₩114,904 | ₩114,944 | -1.49% | 460.6만 |
|---|
| 2026.08.17 | ₩119,370 | ₩119,598 | ₩117,385 | ₩117,479 | -1.58% | 393.9만 |
|---|
| 2026.08.14 | ₩122,106 | ₩122,536 | ₩119,451 | ₩119,840 | -1.86% | 446만 |
|---|
| 2026.08.13 | ₩122,656 | ₩123,676 | ₩121,825 | ₩122,469 | -0.15% | 355.3만 |
|---|
| 2026.08.12 | ₩121,731 | ₩122,388 | ₩118,700 | ₩120,618 | -0.91% | 319.3만 |
|---|
| 2026.08.11 | ₩120,698 | ₩121,932 | ₩119,276 | ₩121,262 | +0.47% | 289.3만 |
|---|
| 2026.08.10 | ₩121,168 | ₩121,396 | ₩119,290 | ₩119,652 | -1.25% | 376만 |
|---|
| 2026.08.07 | ₩123,796 | ₩123,984 | ₩121,852 | ₩122,509 | -1.04% | 338.6만 |
|---|
| 2026.08.06 | ₩124,065 | ₩125,138 | ₩123,287 | ₩123,367 | -0.56% | 523.4만 |
|---|
| 2026.08.05 | ₩125,272 | ₩127,431 | ₩124,816 | ₩124,923 | -0.28% | 502.8만 |
|---|
| 2026.08.04 | ₩124,789 | ₩126,184 | ₩123,260 | ₩124,427 | -0.29% | 518.4만 |
|---|
| 2026.08.03 | ₩119,639 | ₩123,300 | ₩119,639 | ₩122,844 | +2.68% | 548.6만 |
|---|
| 2026.07.31 | ₩118,056 | ₩118,807 | ₩117,117 | ₩117,278 | -0.66% | 477.3만 |
|---|
| 2026.07.30 | ₩117,801 | ₩119,719 | ₩115,615 | ₩118,820 | +0.87% | 571.7만 |
|---|
| 2026.07.29 | ₩116,862 | ₩118,713 | ₩115,508 | ₩115,682 | -1.01% | 546만 |
|---|
| 2026.07.28 | ₩116,567 | ₩120,296 | ₩115,655 | ₩119,867 | +2.83% | 721.5만 |
|---|
| 2026.07.27 | ₩116,514 | ₩118,794 | ₩114,998 | ₩116,245 | -0.23% | 759.1만 |
|---|
| 2026.07.24 | ₩110,867 | ₩115,360 | ₩110,572 | ₩114,086 | +2.90% | 546.1만 |
|---|
| 2026.07.23 | ₩108,721 | ₩110,116 | ₩108,158 | ₩109,941 | +1.12% | 806.2만 |
|---|
| 2026.07.22 | ₩112,020 | ₩113,469 | ₩111,189 | ₩112,020 | 0.00% | 514.5만 |
|---|
| 2026.07.21 | ₩114,005 | ₩114,448 | ₩112,409 | ₩113,509 | -0.44% | 403.1만 |
|---|
| 2026.07.20 | ₩113,724 | ₩114,676 | ₩112,423 | ₩113,388 | -0.29% | 657.9만 |
|---|
| 2026.07.17 | ₩113,710 | ₩115,373 | ₩112,074 | ₩112,892 | -0.72% | 646.3만 |
|---|
| 2026.07.16 | ₩114,408 | ₩116,943 | ₩114,046 | ₩116,286 | +1.64% | 588.4만 |
|---|
| 2026.07.15 | ₩115,561 | ₩115,937 | ₩114,421 | ₩115,293 | -0.23% | 679.1만 |
|---|
| 2026.07.14 | ₩116,701 | ₩116,795 | ₩113,777 | ₩114,689 | -1.72% | 673.2만 |
|---|
| 2026.07.13 | ₩117,935 | ₩118,136 | ₩114,676 | ₩115,601 | -1.98% | 857.4만 |
|---|
| 2026.07.10 | ₩117,949 | ₩119,639 | ₩114,475 | ₩117,211 | -0.63% | 1093.9만 |
|---|
| 2026.07.09 | ₩118,016 | ₩120,162 | ₩117,654 | ₩119,370 | +1.15% | 952.2만 |
|---|
| 2026.07.08 | ₩116,406 | ₩117,412 | ₩114,381 | ₩117,077 | +0.58% | 872.1만 |
|---|
| 2026.07.07 | ₩122,697 | ₩123,662 | ₩118,257 | ₩118,874 | -3.12% | 833.9만 |
|---|
| 2026.07.06 | ₩125,124 | ₩128,129 | ₩122,227 | ₩122,965 | -1.73% | 634.2만 |
|---|
| 2026.07.02 | ₩127,310 | ₩128,330 | ₩123,367 | ₩124,400 | -2.29% | 607.4만 |
|---|
| 2026.07.01 | ₩126,707 | ₩126,868 | ₩124,668 | ₩124,816 | -1.49% | 611.5만 |
|---|
| 2026.06.30 | ₩124,843 | ₩127,391 | ₩123,917 | ₩125,621 | +0.62% | 761.7만 |
|---|
| 2026.06.29 | ₩123,179 | ₩125,097 | ₩122,925 | ₩124,963 | +1.45% | 642.8만 |
|---|
| 2026.06.26 | ₩123,729 | ₩124,829 | ₩123,314 | ₩124,159 | +0.35% | 1145.7만 |
|---|
| 2026.06.25 | ₩122,670 | ₩127,606 | ₩122,120 | ₩123,542 | +0.71% | 1181.6만 |
|---|
| 2026.06.24 | ₩118,606 | ₩121,664 | ₩117,546 | ₩121,583 | +2.51% | 959.1만 |
|---|
| 2026.06.23 | ₩113,375 | ₩116,648 | ₩112,999 | ₩116,312 | +2.59% | 689.5만 |
|---|
| 2026.06.22 | ₩113,335 | ₩116,192 | ₩112,919 | ₩115,239 | +1.68% | 749.7만 |
|---|
| 2026.06.18 | ₩112,839 | ₩114,059 | ₩112,222 | ₩112,906 | +0.06% | 1484.4만 |
|---|
| 2026.06.17 | ₩111,833 | ₩112,731 | ₩109,848 | ₩110,317 | -1.36% | 1034만 |
|---|
| 2026.06.16 | ₩114,140 | ₩114,985 | ₩111,229 | ₩111,511 | -2.30% | 1028.8만 |
|---|
| 2026.06.15 | ₩115,414 | ₩117,211 | ₩112,517 | ₩112,758 | -2.30% | 978.5만 |
|---|
| 2026.06.12 | ₩111,538 | ₩111,913 | ₩108,547 | ₩111,403 | -0.12% | 686.8만 |
|---|
| 2026.06.11 | ₩102,618 | ₩109,955 | ₩102,471 | ₩109,754 | +6.95% | 797.6만 |
|---|
| 2026.06.10 | ₩106,374 | ₩106,991 | ₩102,511 | ₩102,565 | -3.58% | 664.7만 |
|---|
| 2026.06.09 | ₩107,111 | ₩109,713 | ₩104,764 | ₩108,868 | +1.64% | 769.5만 |
|---|
| 2026.06.08 | ₩106,655 | ₩107,313 | ₩104,885 | ₩104,898 | -1.65% | 469.3만 |
|---|
| 2026.06.05 | ₩106,038 | ₩107,366 | ₩105,341 | ₩106,521 | +0.46% | 506.8만 |
|---|
| 2026.06.04 | ₩107,675 | ₩107,889 | ₩105,757 | ₩106,642 | -0.96% | 484.3만 |
|---|
| 2026.06.03 | ₩106,897 | ₩107,219 | ₩105,421 | ₩105,663 | -1.15% | 527.5만 |
|---|
| 2026.06.02 | ₩109,110 | ₩109,888 | ₩106,776 | ₩107,326 | -1.63% | 519.9만 |
|---|
| 2026.06.01 | ₩108,734 | ₩109,767 | ₩106,360 | ₩109,271 | +0.49% | 733.7만 |
|---|
| 2026.05.29 | ₩111,242 | ₩112,436 | ₩110,465 | ₩110,625 | -0.55% | 822.5만 |
|---|
| 2026.05.28 | ₩108,506 | ₩111,323 | ₩107,755 | ₩110,639 | +1.97% | 770.1만 |
|---|
| 2026.05.27 | ₩108,305 | ₩112,342 | ₩108,305 | ₩109,713 | +1.30% | 1196.6만 |
|---|
| 2026.05.26 | ₩104,885 | ₩106,749 | ₩104,630 | ₩106,481 | +1.52% | 949.2만 |
|---|
| 2026.05.22 | ₩101,974 | ₩103,410 | ₩101,277 | ₩102,122 | +0.14% | 643.7만 |
|---|
| 2026.05.21 | ₩97,776 | ₩101,532 | ₩97,387 | ₩101,465 | +3.77% | 829.8만 |
|---|
| 2026.05.20 | ₩92,076 | ₩100,526 | ₩91,419 | ₩99,413 | +7.97% | 1195.5만 |
|---|
| 2026.05.19 | ₩92,841 | ₩92,841 | ₩90,882 | ₩90,882 | -2.11% | 573.6만 |
|---|
| 2026.05.18 | ₩95,309 | ₩97,280 | ₩93,189 | ₩94,209 | -1.15% | 678.2만 |
|---|
| 2026.05.15 | ₩94,598 | ₩95,201 | ₩93,297 | ₩94,195 | -0.43% | 733.6만 |
|---|
| 2026.05.14 | ₩96,569 | ₩97,294 | ₩95,241 | ₩95,966 | -0.62% | 587.8만 |
|---|
| 2026.05.13 | ₩94,544 | ₩95,671 | ₩94,048 | ₩95,295 | +0.79% | 453.1만 |
|---|
| 2026.05.12 | ₩94,571 | ₩95,228 | ₩93,900 | ₩94,839 | +0.28% | 553.3만 |
|---|
| 2026.05.11 | ₩97,978 | ₩98,018 | ₩95,349 | ₩95,496 | -2.53% | 668.2만 |
|---|
| 2026.05.08 | ₩98,487 | ₩99,158 | ₩97,508 | ₩98,353 | -0.14% | 507.3만 |
|---|
| 2026.05.07 | ₩99,574 | ₩100,553 | ₩96,972 | ₩98,058 | -1.52% | 830.1만 |
|---|
| 2026.05.06 | ₩99,761 | ₩100,258 | ₩97,548 | ₩98,367 | -1.40% | 950.4만 |
|---|
| 2026.05.05 | ₩92,452 | ₩95,671 | ₩92,425 | ₩95,040 | +2.80% | 824.7만 |
|---|
| 2026.05.04 | ₩92,103 | ₩94,410 | ₩91,030 | ₩91,875 | -0.25% | 858.4만 |
|---|
| 2026.05.01 | ₩91,607 | ₩94,893 | ₩90,668 | ₩92,519 | +1.00% | 913.2만 |
|---|
| 2026.04.30 | ₩90,265 | ₩91,647 | ₩89,930 | ₩91,191 | +1.03% | 629.4만 |
|---|
| 2026.04.29 | ₩89,461 | ₩90,131 | ₩88,280 | ₩88,884 | -0.64% | 809.9만 |
|---|
| 2026.04.28 | ₩90,896 | ₩91,727 | ₩89,648 | ₩90,158 | -0.81% | 702.1만 |
|---|
| 2026.04.27 | ₩92,210 | ₩93,417 | ₩91,473 | ₩91,473 | -0.80% | 645.7만 |
|---|
| 2026.04.24 | ₩92,237 | ₩93,323 | ₩91,191 | ₩91,808 | -0.47% | 600만 |
|---|
| 2026.04.23 | ₩91,848 | ₩94,262 | ₩90,480 | ₩91,701 | -0.16% | 867.1만 |
|---|
| 2026.04.22 | ₩94,544 | ₩94,960 | ₩91,312 | ₩91,754 | -2.95% | 776.4만 |
|---|
| 2026.04.21 | ₩94,557 | ₩96,274 | ₩93,337 | ₩94,182 | -0.40% | 990.5만 |
|---|
| 2026.04.20 | ₩95,295 | ₩96,905 | ₩94,678 | ₩95,510 | +0.23% | 761.7만 |
|---|
| 2026.04.17 | ₩99,815 | ₩100,620 | ₩95,657 | ₩96,194 | -3.63% | 1276.6만 |
|---|
| 2026.04.16 | ₩96,395 | ₩97,817 | ₩93,444 | ₩93,739 | -2.75% | 882.6만 |
|---|
| 2026.04.15 | ₩95,979 | ₩98,447 | ₩95,054 | ₩96,556 | +0.60% | 1233.4만 |
|---|
| 2026.04.14 | ₩92,009 | ₩96,811 | ₩91,312 | ₩96,167 | +4.52% | 1622.7만 |
|---|
| 2026.04.13 | ₩89,729 | ₩90,078 | ₩88,200 | ₩89,930 | +0.22% | 859.4만 |
|---|
| 2026.04.10 | ₩91,406 | ₩92,049 | ₩90,373 | ₩90,963 | -0.48% | 804.1만 |
|---|
| 2026.04.09 | ₩90,721 | ₩92,733 | ₩88,803 | ₩90,976 | +0.28% | 1163.6만 |
|---|
| 2026.04.08 | ₩97,911 | ₩99,507 | ₩91,312 | ₩91,312 | -6.74% | 2068만 |
|---|
| 2026.04.07 | ₩88,468 | ₩89,313 | ₩87,248 | ₩88,012 | -0.52% | 1627.4만 |
|---|
| 2026.04.06 | ₩89,273 | ₩90,963 | ₩88,441 | ₩89,568 | +0.33% | 820.8만 |
|---|
| 2026.04.02 | ₩87,046 | ₩90,386 | ₩86,067 | ₩89,541 | +2.87% | 1124.1만 |
|---|
| 2026.04.01 | ₩89,876 | ₩91,634 | ₩89,729 | ₩90,668 | +0.88% | 1256.4만 |
|---|
| 2026.03.31 | ₩85,772 | ₩90,386 | ₩85,665 | ₩89,166 | +3.96% | 1774.9만 |
|---|
| 2026.03.30 | ₩86,456 | ₩87,261 | ₩84,431 | ₩84,753 | -1.97% | 1463.2만 |
|---|
| 2026.03.27 | ₩88,562 | ₩89,407 | ₩86,470 | ₩86,953 | -1.82% | 1184.4만 |
|---|
| 2026.03.26 | ₩90,373 | ₩91,245 | ₩89,219 | ₩89,675 | -0.77% | 1110.5만 |
|---|
| 2026.03.25 | ₩89,876 | ₩92,009 | ₩89,876 | ₩91,191 | +1.46% | 1324만 |
|---|
| 2026.03.24 | ₩85,839 | ₩89,823 | ₩85,222 | ₩89,394 | +4.14% | 1467.8만 |
|---|
| 2026.03.23 | ₩89,219 | ₩89,501 | ₩87,194 | ₩87,355 | -2.09% | 1818.9만 |
|---|
| 2026.03.20 | ₩86,845 | ₩87,060 | ₩84,069 | ₩85,088 | -2.02% | 1789만 |
|---|
| 2026.03.19 | ₩84,203 | ₩88,146 | ₩84,203 | ₩87,194 | +3.55% | 1236.8만 |
|---|
| 2026.03.18 | ₩86,175 | ₩87,221 | ₩85,343 | ₩85,585 | -0.68% | 1181만 |
|---|
| 2026.03.17 | ₩85,115 | ₩87,610 | ₩84,297 | ₩86,953 | +2.16% | 2465.7만 |
|---|
| 2026.03.16 | ₩79,629 | ₩81,963 | ₩79,321 | ₩81,601 | +2.48% | 1446.6만 |
|---|
| 2026.03.13 | ₩78,583 | ₩79,200 | ₩77,390 | ₩78,838 | +0.32% | 1255.4만 |
|---|
| 2026.03.12 | ₩76,947 | ₩78,422 | ₩76,786 | ₩77,711 | +0.99% | 1501.4만 |
|---|
| 2026.03.11 | ₩79,844 | ₩80,085 | ₩77,309 | ₩79,321 | -0.66% | 1372만 |
|---|
| 2026.03.10 | ₩80,541 | ₩82,553 | ₩78,422 | ₩79,495 | -1.30% | 2428.7만 |
|---|
| 2026.03.09 | ₩77,202 | ₩81,333 | ₩74,144 | ₩81,252 | +5.25% | 2840.2만 |
|---|
| 2026.03.06 | ₩79,562 | ₩80,434 | ₩78,422 | ₩79,147 | -0.52% | 2302.9만 |
|---|
| 2026.03.05 | ₩83,157 | ₩83,707 | ₩79,361 | ₩82,231 | -1.11% | 2067.1만 |
|---|
| 2026.03.04 | ₩87,006 | ₩88,388 | ₩85,464 | ₩85,611 | -1.60% | 941.5만 |
|---|
| 2026.03.03 | ₩83,814 | ₩88,052 | ₩82,017 | ₩86,644 | +3.38% | 1150.9만 |
|---|
| 2026.03.02 | ₩84,404 | ₩86,912 | ₩82,620 | ₩86,175 | +2.10% | 1172.8만 |
|---|
| 2026.02.27 | ₩90,869 | ₩90,869 | ₩87,663 | ₩88,119 | -3.03% | 1237.2만 |
|---|
| 2026.02.26 | ₩94,128 | ₩95,979 | ₩93,364 | ₩94,571 | +0.47% | 727.1만 |
|---|
| 2026.02.25 | ₩93,887 | ₩94,021 | ₩92,022 | ₩93,055 | -0.89% | 490만 |
|---|
| 2026.02.24 | ₩89,863 | ₩93,967 | ₩89,608 | ₩92,854 | +3.33% | 902.8만 |
|---|
| 2026.02.23 | ₩92,009 | ₩93,511 | ₩88,924 | ₩89,702 | -2.51% | 815.5만 |
|---|
| 2026.02.20 | ₩90,279 | ₩93,779 | ₩89,662 | ₩93,136 | +3.16% | 766.5만 |
|---|
| 2026.02.19 | ₩93,820 | ₩93,873 | ₩90,185 | ₩90,453 | -3.59% | 862.8만 |
|---|
| 2026.02.18 | ₩92,787 | ₩96,194 | ₩91,204 | ₩95,376 | +2.79% | 774.2만 |
|---|
| 2026.02.17 | ₩93,216 | ₩95,765 | ₩93,149 | ₩95,027 | +1.94% | 693.6만 |
|---|
| 2026.02.13 | ₩93,605 | ₩94,611 | ₩91,660 | ₩92,546 | -1.13% | 738.1만 |
|---|
| 2026.02.12 | ₩96,569 | ₩97,387 | ₩90,842 | ₩93,216 | -3.47% | 998.9만 |
|---|
| 2026.02.11 | ₩100,714 | ₩102,457 | ₩95,054 | ₩95,791 | -4.89% | 952.8만 |
|---|
| 2026.02.10 | ₩100,097 | ₩101,237 | ₩99,842 | ₩99,869 | -0.23% | 663.5만 |
|---|
| 2026.02.09 | ₩100,861 | ₩101,559 | ₩99,922 | ₩100,593 | -0.27% | 761.3만 |
|---|
| 2026.02.06 | ₩94,531 | ₩101,478 | ₩94,236 | ₩101,062 | +6.91% | 1346.7만 |
|---|
| 2026.02.05 | ₩94,437 | ₩95,228 | ₩92,827 | ₩93,592 | -0.89% | 565.5만 |
|---|
| 2026.02.04 | ₩94,678 | ₩96,489 | ₩91,741 | ₩95,040 | +0.38% | 991.2만 |
|---|
| 2026.02.03 | ₩93,686 | ₩95,872 | ₩93,256 | ₩94,477 | +0.84% | 1001.5만 |
|---|
| 2026.02.02 | ₩89,528 | ₩93,216 | ₩88,629 | ₩92,653 | +3.49% | 1009.1만 |
|---|
| 2026.01.30 | ₩88,790 | ₩89,783 | ₩87,409 | ₩88,374 | -0.47% | 668.1만 |
|---|
| 2026.01.29 | ₩88,267 | ₩89,286 | ₩86,470 | ₩89,246 | +1.11% | 961.4만 |
|---|
| 2026.01.28 | ₩89,876 | ₩90,145 | ₩88,093 | ₩88,294 | -1.76% | 616.6만 |
|---|
| 2026.01.27 | ₩91,379 | ₩91,607 | ₩87,918 | ₩88,710 | -2.92% | 809.7만 |
|---|
| 2026.01.26 | ₩90,829 | ₩91,365 | ₩89,863 | ₩90,534 | -0.32% | 698.2만 |
|---|
| 2026.01.23 | ₩91,566 | ₩91,848 | ₩90,507 | ₩91,151 | -0.45% | 640만 |
|---|
| 2026.01.22 | ₩93,592 | ₩95,671 | ₩91,714 | ₩92,478 | -1.19% | 687.5만 |
|---|
| 2026.01.21 | ₩91,808 | ₩93,806 | ₩91,419 | ₩92,478 | +0.73% | 979.1만 |
|---|
| 2026.01.20 | ₩92,250 | ₩93,163 | ₩89,662 | ₩90,480 | -1.92% | 774만 |
|---|
| 2026.01.16 | ₩95,724 | ₩96,127 | ₩93,981 | ₩94,464 | -1.32% | 758만 |
|---|
| 2026.01.15 | ₩92,747 | ₩95,738 | ₩92,626 | ₩95,684 | +3.17% | 822.4만 |
|---|
| 2026.01.14 | ₩93,069 | ₩94,906 | ₩90,601 | ₩91,862 | -1.30% | 953만 |
|---|
| 2026.01.13 | ₩91,338 | ₩95,724 | ₩91,338 | ₩92,988 | +1.81% | 1834.3만 |
|---|
| 2026.01.12 | ₩94,960 | ₩95,738 | ₩93,364 | ₩95,268 | +0.32% | 1073.6만 |
|---|
| 2026.01.09 | ₩96,422 | ₩97,843 | ₩95,443 | ₩96,985 | +0.58% | 797.1만 |
|---|
| 2026.01.08 | ₩95,832 | ₩97,012 | ₩95,550 | ₩95,617 | -0.22% | 498.2만 |
|---|
| 2026.01.07 | ₩97,562 | ₩98,004 | ₩95,939 | ₩96,100 | -1.50% | 640만 |
|---|
| 2026.01.06 | ₩96,542 | ₩98,125 | ₩95,402 | ₩96,864 | +0.33% | 771.8만 |
|---|
| 2026.01.05 | ₩93,109 | ₩97,709 | ₩92,988 | ₩96,328 | +3.46% | 926.3만 |
|---|
| 2026.01.02 | ₩93,686 | ₩93,887 | ₩91,875 | ₩92,626 | -1.13% | 511.5만 |
|---|
| 2025.12.31 | ₩93,095 | ₩93,484 | ₩92,425 | ₩93,082 | -0.01% | 323.3만 |
|---|
| 2025.12.30 | ₩93,203 | ₩93,686 | ₩92,680 | ₩93,002 | -0.22% | 380.8만 |
|---|
| 2025.12.29 | ₩94,034 | ₩94,651 | ₩92,264 | ₩93,256 | -0.83% | 526.3만 |
|---|
| 2025.12.26 | ₩95,000 | ₩95,510 | ₩94,437 | ₩95,027 | +0.03% | 289.2만 |
|---|
| 2025.12.24 | ₩94,571 | ₩95,483 | ₩94,262 | ₩95,174 | +0.64% | 182.2만 |
|---|
| 2025.12.23 | ₩96,288 | ₩96,435 | ₩94,343 | ₩94,557 | -1.80% | 605만 |
|---|
| 2025.12.22 | ₩95,899 | ₩96,730 | ₩95,456 | ₩96,650 | +0.78% | 514.2만 |
|---|
| 2025.12.19 | ₩94,209 | ₩95,563 | ₩93,914 | ₩95,309 | +1.17% | 1615.4만 |
|---|
| 2025.12.18 | ₩94,987 | ₩95,215 | ₩93,887 | ₩94,088 | -0.95% | 598.8만 |
|---|
| 2025.12.17 | ₩95,148 | ₩96,502 | ₩93,230 | ₩93,511 | -1.72% | 722.2만 |
|---|
| 2025.12.16 | ₩95,872 | ₩97,025 | ₩94,021 | ₩95,416 | -0.48% | 1044.4만 |
|---|
| 2025.12.15 | ₩94,906 | ₩96,086 | ₩94,075 | ₩95,590 | +0.72% | 799.3만 |
|---|
| 2025.12.12 | ₩95,161 | ₩96,019 | ₩93,377 | ₩93,632 | -1.61% | 793.8만 |
|---|
| 2025.12.11 | ₩93,122 | ₩94,852 | ₩92,800 | ₩94,638 | +1.63% | 913.5만 |
|---|
| 2025.12.10 | ₩90,789 | ₩93,820 | ₩90,212 | ₩93,793 | +3.31% | 1182.3만 |
|---|
| 2025.12.09 | ₩89,474 | ₩91,580 | ₩88,924 | ₩90,413 | +1.05% | 734만 |
|---|
| 2025.12.08 | ₩90,775 | ₩90,869 | ₩88,589 | ₩90,158 | -0.68% | 923.6만 |
|---|
| 2025.12.05 | ₩89,528 | ₩90,869 | ₩88,924 | ₩89,997 | +0.52% | 789.6만 |
|---|
| 2025.12.04 | ₩90,668 | ₩91,285 | ₩89,689 | ₩90,185 | -0.53% | 945.6만 |
|---|
| 2025.12.03 | ₩87,342 | ₩90,695 | ₩87,342 | ₩90,520 | +3.64% | 1014.1만 |
|---|
| 2025.12.02 | ₩86,376 | ₩88,160 | ₩85,598 | ₩87,368 | +1.15% | 733.8만 |
|---|
| 2025.12.01 | ₩85,021 | ₩87,140 | ₩84,498 | ₩86,041 | +1.20% | 725.3만 |
|---|
| 2025.11.28 | ₩86,604 | ₩87,140 | ₩85,973 | ₩85,973 | -0.73% | 347.6만 |
|---|
| 2025.11.26 | ₩83,680 | ₩86,926 | ₩83,291 | ₩86,201 | +3.01% | 812.2만 |
|---|
| 2025.11.25 | ₩81,158 | ₩84,257 | ₩81,158 | ₩83,358 | +2.71% | 775.3만 |
|---|
| 2025.11.24 | ₩79,227 | ₩81,467 | ₩78,060 | ₩81,373 | +2.71% | 999.5만 |
|---|
| 2025.11.21 | ₩76,263 | ₩79,817 | ₩75,914 | ₩78,556 | +3.01% | 956.8만 |
|---|
| 2025.11.20 | ₩77,416 | ₩78,114 | ₩74,694 | ₩75,069 | -3.03% | 622.9만 |
|---|
| 2025.11.19 | ₩77,510 | ₩78,074 | ₩75,606 | ₩76,276 | -1.59% | 553.8만 |
|---|
| 2025.11.18 | ₩74,332 | ₩77,027 | ₩74,130 | ₩76,625 | +3.09% | 644.2만 |
|---|
| 2025.11.17 | ₩77,993 | ₩78,221 | ₩74,332 | ₩74,788 | -4.11% | 842.5만 |
|---|
| 2025.11.14 | ₩78,167 | ₩79,656 | ₩77,819 | ₩78,342 | +0.22% | 532.1만 |
|---|
| 2025.11.13 | ₩80,971 | ₩82,379 | ₩79,750 | ₩80,354 | -0.76% | 853.6만 |
|---|
| 2025.11.12 | ₩78,127 | ₩81,360 | ₩77,939 | ₩81,118 | +3.83% | 980.5만 |
|---|
| 2025.11.11 | ₩78,395 | ₩78,972 | ₩76,920 | ₩77,443 | -1.21% | 569.4만 |
|---|
| 2025.11.10 | ₩80,340 | ₩81,293 | ₩77,832 | ₩78,543 | -2.24% | 791.8만 |
|---|
| 2025.11.07 | ₩76,263 | ₩80,702 | ₩75,418 | ₩78,972 | +3.55% | 874.9만 |
|---|
| 2025.11.06 | ₩77,658 | ₩78,959 | ₩76,665 | ₩77,537 | -0.16% | 660.5만 |
|---|
| 2025.11.05 | ₩75,512 | ₩79,133 | ₩75,150 | ₩78,516 | +3.98% | 831.1만 |
|---|
| 2025.11.04 | ₩76,987 | ₩77,068 | ₩73,808 | ₩74,640 | -3.05% | 1162.3만 |
|---|
| 2025.11.03 | ₩76,840 | ₩78,905 | ₩76,263 | ₩78,463 | +2.11% | 759.8만 |
|---|
| 2025.10.31 | ₩76,853 | ₩77,215 | ₩76,115 | ₩76,960 | +0.14% | 767.8만 |
|---|
| 2025.10.30 | ₩78,074 | ₩78,758 | ₩76,437 | ₩76,612 | -1.87% | 719.2만 |
|---|
| 2025.10.29 | ₩77,658 | ₩79,804 | ₩77,309 | ₩78,811 | +1.49% | 862.5만 |
|---|
| 2025.10.28 | ₩80,930 | ₩81,038 | ₩77,443 | ₩77,604 | -4.11% | 851.7만 |
|---|
| 2025.10.27 | ₩82,312 | ₩82,755 | ₩80,716 | ₩81,078 | -1.50% | 565.8만 |
|---|
| 2025.10.24 | ₩80,300 | ₩82,915 | ₩79,643 | ₩81,749 | +1.80% | 885.8만 |
|---|
| 2025.10.23 | ₩81,145 | ₩81,427 | ₩78,141 | ₩78,825 | -2.86% | 768.8만 |
|---|
| 2025.10.22 | ₩83,157 | ₩83,895 | ₩80,448 | ₩80,474 | -3.23% | 723.6만 |
|---|
| 2025.10.21 | ₩82,433 | ₩84,377 | ₩82,057 | ₩83,586 | +1.40% | 704.1만 |
|---|
| 2025.10.20 | ₩80,582 | ₩83,465 | ₩79,415 | ₩82,822 | +2.78% | 651.2만 |
|---|
| 2025.10.17 | ₩80,930 | ₩81,601 | ₩79,683 | ₩79,992 | -1.16% | 623.1만 |
|---|
| 2025.10.16 | ₩82,661 | ₩83,184 | ₩79,361 | ₩81,011 | -2.00% | 1241.6만 |
|---|
| 2025.10.15 | ₩82,701 | ₩83,251 | ₩81,883 | ₩82,755 | +0.06% | 888.2만 |
|---|
| 2025.10.14 | ₩77,524 | ₩82,889 | ₩77,363 | ₩82,178 | +6.00% | 1094.5만 |
|---|
| 2025.10.13 | ₩78,100 | ₩80,394 | ₩77,081 | ₩78,758 | +0.84% | 944.9만 |
|---|
| 2025.10.10 | ₩80,381 | ₩81,775 | ₩77,054 | ₩77,094 | -4.09% | 1437.5만 |
|---|