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 | ₩106,773 | ₩110,377 | ₩106,076 | ₩110,109 | +3.12% | 1192.1만 |
| 2026.10.08 | ₩109,493 | ₩111,047 | ₩108,461 | ₩110,069 | +0.53% | 969.4만 |
| 2026.10.07 | ₩110,136 | ₩111,838 | ₩109,614 | ₩111,181 | +0.95% | 654.3만 |
| 2026.10.06 | ₩112,883 | ₩114,920 | ₩110,980 | ₩112,106 | -0.69% | 934.7만 |
| 2026.10.05 | ₩113,902 | ₩114,371 | ₩110,967 | ₩111,329 | -2.26% | 755.9만 |
| 2026.10.02 | ₩114,920 | ₩115,470 | ₩111,677 | ₩112,682 | -1.95% | 815.1만 |
| 2026.10.01 | ₩112,253 | ₩112,870 | ₩110,619 | ₩112,736 | +0.43% | 642만 |
| 2026.09.30 | ₩113,701 | ₩114,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,838 |
| -1.64% |
| 657.4만 |
| 2026.09.29 | ₩113,915 | ₩114,331 | ₩111,972 | ₩113,728 | -0.16% | 561.8만 |
|---|
| 2026.09.28 | ₩111,691 | ₩113,312 | ₩109,882 | ₩112,602 | +0.82% | 760.9만 |
|---|
| 2026.09.25 | ₩112,562 | ₩114,532 | ₩110,324 | ₩113,821 | +1.12% | 706.7만 |
|---|
| 2026.09.24 | ₩108,542 | ₩112,012 | ₩108,153 | ₩110,900 | +2.17% | 625.4만 |
|---|
| 2026.09.23 | ₩110,820 | ₩111,396 | ₩109,305 | ₩109,547 | -1.15% | 665.2만 |
|---|
| 2026.09.22 | ₩113,741 | ₩113,741 | ₩110,498 | ₩112,454 | -1.13% | 863.6만 |
|---|
| 2026.09.21 | ₩108,542 | ₩110,913 | ₩107,001 | ₩110,552 | +1.85% | 919.7만 |
|---|
| 2026.09.18 | ₩106,424 | ₩107,644 | ₩105,781 | ₩106,692 | +0.25% | 2490.5만 |
|---|
| 2026.09.17 | ₩106,679 | ₩107,041 | ₩105,781 | ₩106,438 | -0.23% | 608.5만 |
|---|
| 2026.09.16 | ₩106,746 | ₩107,684 | ₩103,034 | ₩104,347 | -2.25% | 698.3만 |
|---|
| 2026.09.15 | ₩107,269 | ₩107,309 | ₩104,508 | ₩105,714 | -1.45% | 615.4만 |
|---|
| 2026.09.14 | ₩103,932 | ₩107,697 | ₩103,932 | ₩106,934 | +2.89% | 539.7만 |
|---|
| 2026.09.11 | ₩106,398 | ₩107,510 | ₩105,982 | ₩107,081 | +0.64% | 477만 |
|---|
| 2026.09.10 | ₩103,450 | ₩106,264 | ₩103,383 | ₩104,843 | +1.35% | 591.3만 |
|---|
| 2026.09.09 | ₩103,852 | ₩106,371 | ₩103,597 | ₩105,527 | +1.61% | 457.6만 |
|---|
| 2026.09.08 | ₩106,143 | ₩107,282 | ₩105,232 | ₩105,808 | -0.32% | 526.9만 |
|---|
| 2026.09.04 | ₩105,701 | ₩107,738 | ₩105,607 | ₩107,429 | +1.64% | 513.1만 |
|---|
| 2026.09.03 | ₩105,366 | ₩105,607 | ₩103,986 | ₩105,527 | +0.15% | 443.3만 |
|---|
| 2026.09.02 | ₩103,852 | ₩106,063 | ₩103,182 | ₩104,709 | +0.83% | 489.6만 |
|---|
| 2026.09.01 | ₩103,865 | ₩104,776 | ₩101,828 | ₩102,351 | -1.46% | 656.7만 |
|---|
| 2026.08.31 | ₩106,183 | ₩106,197 | ₩104,213 | ₩104,522 | -1.56% | 610만 |
|---|
| 2026.08.28 | ₩109,681 | ₩110,297 | ₩107,054 | ₩107,295 | -2.17% | 380.1만 |
|---|
| 2026.08.27 | ₩110,565 | ₩111,235 | ₩108,475 | ₩108,729 | -1.66% | 471.2만 |
|---|
| 2026.08.26 | ₩113,299 | ₩113,888 | ₩111,235 | ₩111,329 | -1.74% | 573.1만 |
|---|
| 2026.08.25 | ₩113,138 | ₩113,138 | ₩110,056 | ₩112,052 | -0.96% | 570.5만 |
|---|
| 2026.08.24 | ₩111,624 | ₩112,990 | ₩110,083 | ₩110,525 | -0.98% | 408만 |
|---|
| 2026.08.21 | ₩110,176 | ₩111,315 | ₩109,949 | ₩110,431 | +0.23% | 507.6만 |
|---|
| 2026.08.20 | ₩110,016 | ₩110,150 | ₩108,099 | ₩108,622 | -1.27% | 616.9만 |
|---|
| 2026.08.19 | ₩116,207 | ₩116,207 | ₩111,302 | ₩111,610 | -3.96% | 548.9만 |
|---|
| 2026.08.18 | ₩116,582 | ₩116,890 | ₩114,800 | ₩114,840 | -1.49% | 460.6만 |
|---|
| 2026.08.17 | ₩119,262 | ₩119,490 | ₩117,279 | ₩117,372 | -1.58% | 393.9만 |
|---|
| 2026.08.14 | ₩121,995 | ₩122,424 | ₩119,342 | ₩119,731 | -1.86% | 446만 |
|---|
| 2026.08.13 | ₩122,545 | ₩123,563 | ₩121,714 | ₩122,357 | -0.15% | 355.3만 |
|---|
| 2026.08.12 | ₩121,620 | ₩122,277 | ₩118,592 | ₩120,508 | -0.91% | 319.3만 |
|---|
| 2026.08.11 | ₩120,588 | ₩121,821 | ₩119,168 | ₩121,151 | +0.47% | 289.3만 |
|---|
| 2026.08.10 | ₩121,057 | ₩121,285 | ₩119,181 | ₩119,543 | -1.25% | 376만 |
|---|
| 2026.08.07 | ₩123,684 | ₩123,871 | ₩121,741 | ₩122,397 | -1.04% | 338.6만 |
|---|
| 2026.08.06 | ₩123,952 | ₩125,024 | ₩123,175 | ₩123,255 | -0.56% | 523.4만 |
|---|
| 2026.08.05 | ₩125,158 | ₩127,315 | ₩124,702 | ₩124,809 | -0.28% | 502.8만 |
|---|
| 2026.08.04 | ₩124,675 | ₩126,069 | ₩123,148 | ₩124,314 | -0.29% | 518.4만 |
|---|
| 2026.08.03 | ₩119,530 | ₩123,188 | ₩119,530 | ₩122,732 | +2.68% | 548.6만 |
|---|
| 2026.07.31 | ₩117,949 | ₩118,699 | ₩117,011 | ₩117,171 | -0.66% | 477.3만 |
|---|
| 2026.07.30 | ₩117,694 | ₩119,610 | ₩115,510 | ₩118,712 | +0.87% | 571.7만 |
|---|
| 2026.07.29 | ₩116,756 | ₩118,605 | ₩115,403 | ₩115,577 | -1.01% | 546만 |
|---|
| 2026.07.28 | ₩116,461 | ₩120,186 | ₩115,550 | ₩119,758 | +2.83% | 721.5만 |
|---|
| 2026.07.27 | ₩116,408 | ₩118,686 | ₩114,893 | ₩116,140 | -0.23% | 759.1만 |
|---|
| 2026.07.24 | ₩110,766 | ₩115,255 | ₩110,471 | ₩113,982 | +2.90% | 546.1만 |
|---|
| 2026.07.23 | ₩108,622 | ₩110,016 | ₩108,059 | ₩109,841 | +1.12% | 806.2만 |
|---|
| 2026.07.22 | ₩111,918 | ₩113,366 | ₩111,088 | ₩111,918 | 0.00% | 514.5만 |
|---|
| 2026.07.21 | ₩113,902 | ₩114,344 | ₩112,307 | ₩113,406 | -0.44% | 403.1만 |
|---|
| 2026.07.20 | ₩113,620 | ₩114,572 | ₩112,320 | ₩113,285 | -0.29% | 657.9만 |
|---|
| 2026.07.17 | ₩113,607 | ₩115,269 | ₩111,972 | ₩112,789 | -0.72% | 646.3만 |
|---|
| 2026.07.16 | ₩114,304 | ₩116,836 | ₩113,942 | ₩116,180 | +1.64% | 588.4만 |
|---|
| 2026.07.15 | ₩115,456 | ₩115,831 | ₩114,317 | ₩115,188 | -0.23% | 679.1만 |
|---|
| 2026.07.14 | ₩116,595 | ₩116,689 | ₩113,674 | ₩114,585 | -1.72% | 673.2만 |
|---|
| 2026.07.13 | ₩117,828 | ₩118,029 | ₩114,572 | ₩115,496 | -1.98% | 857.4만 |
|---|
| 2026.07.10 | ₩117,841 | ₩119,530 | ₩114,371 | ₩117,104 | -0.63% | 1093.9만 |
|---|
| 2026.07.09 | ₩117,908 | ₩120,052 | ₩117,547 | ₩119,262 | +1.15% | 952.2만 |
|---|
| 2026.07.08 | ₩116,300 | ₩117,305 | ₩114,277 | ₩116,970 | +0.58% | 872.1만 |
|---|
| 2026.07.07 | ₩122,585 | ₩123,550 | ₩118,150 | ₩118,766 | -3.12% | 833.9만 |
|---|
| 2026.07.06 | ₩125,010 | ₩128,012 | ₩122,116 | ₩122,853 | -1.73% | 634.2만 |
|---|
| 2026.07.02 | ₩127,195 | ₩128,213 | ₩123,255 | ₩124,287 | -2.29% | 607.4만 |
|---|
| 2026.07.01 | ₩126,592 | ₩126,752 | ₩124,555 | ₩124,702 | -1.49% | 611.5만 |
|---|
| 2026.06.30 | ₩124,729 | ₩127,275 | ₩123,804 | ₩125,506 | +0.62% | 761.7만 |
|---|
| 2026.06.29 | ₩123,067 | ₩124,984 | ₩122,813 | ₩124,850 | +1.45% | 642.8만 |
|---|
| 2026.06.26 | ₩123,617 | ₩124,716 | ₩123,201 | ₩124,046 | +0.35% | 1145.7만 |
|---|
| 2026.06.25 | ₩122,558 | ₩127,490 | ₩122,009 | ₩123,429 | +0.71% | 1181.6만 |
|---|
| 2026.06.24 | ₩118,498 | ₩121,553 | ₩117,439 | ₩121,473 | +2.51% | 959.1만 |
|---|
| 2026.06.23 | ₩113,272 | ₩116,542 | ₩112,897 | ₩116,207 | +2.59% | 689.5만 |
|---|
| 2026.06.22 | ₩113,232 | ₩116,086 | ₩112,816 | ₩115,135 | +1.68% | 749.7만 |
|---|
| 2026.06.18 | ₩112,736 | ₩113,955 | ₩112,119 | ₩112,803 | +0.06% | 1484.4만 |
|---|
| 2026.06.17 | ₩111,731 | ₩112,629 | ₩109,748 | ₩110,217 | -1.36% | 1034만 |
|---|
| 2026.06.16 | ₩114,036 | ₩114,880 | ₩111,128 | ₩111,409 | -2.30% | 1028.8만 |
|---|
| 2026.06.15 | ₩115,309 | ₩117,104 | ₩112,414 | ₩112,655 | -2.30% | 978.5만 |
|---|
| 2026.06.12 | ₩111,436 | ₩111,811 | ₩108,448 | ₩111,302 | -0.12% | 686.8만 |
|---|
| 2026.06.11 | ₩102,525 | ₩109,855 | ₩102,378 | ₩109,654 | +6.95% | 797.6만 |
|---|
| 2026.06.10 | ₩106,277 | ₩106,893 | ₩102,418 | ₩102,471 | -3.58% | 664.7만 |
|---|
| 2026.06.09 | ₩107,014 | ₩109,614 | ₩104,669 | ₩108,769 | +1.64% | 769.5만 |
|---|
| 2026.06.08 | ₩106,558 | ₩107,215 | ₩104,790 | ₩104,803 | -1.65% | 469.3만 |
|---|
| 2026.06.05 | ₩105,942 | ₩107,269 | ₩105,245 | ₩106,424 | +0.46% | 506.8만 |
|---|
| 2026.06.04 | ₩107,577 | ₩107,791 | ₩105,661 | ₩106,545 | -0.96% | 484.3만 |
|---|
| 2026.06.03 | ₩106,800 | ₩107,121 | ₩105,326 | ₩105,567 | -1.15% | 527.5만 |
|---|
| 2026.06.02 | ₩109,011 | ₩109,788 | ₩106,679 | ₩107,228 | -1.63% | 519.9만 |
|---|
| 2026.06.01 | ₩108,635 | ₩109,667 | ₩106,264 | ₩109,171 | +0.49% | 733.7만 |
|---|
| 2026.05.29 | ₩111,141 | ₩112,334 | ₩110,364 | ₩110,525 | -0.55% | 822.5만 |
|---|
| 2026.05.28 | ₩108,408 | ₩111,222 | ₩107,657 | ₩110,538 | +1.97% | 770.1만 |
|---|
| 2026.05.27 | ₩108,207 | ₩112,240 | ₩108,207 | ₩109,614 | +1.30% | 1196.6만 |
|---|
| 2026.05.26 | ₩104,790 | ₩106,652 | ₩104,535 | ₩106,384 | +1.52% | 949.2만 |
|---|
| 2026.05.22 | ₩101,882 | ₩103,316 | ₩101,185 | ₩102,029 | +0.14% | 643.7만 |
|---|
| 2026.05.21 | ₩97,687 | ₩101,440 | ₩97,299 | ₩101,373 | +3.77% | 829.8만 |
|---|
| 2026.05.20 | ₩91,992 | ₩100,434 | ₩91,336 | ₩99,322 | +7.97% | 1195.5만 |
|---|
| 2026.05.19 | ₩92,756 | ₩92,756 | ₩90,800 | ₩90,800 | -2.11% | 573.6만 |
|---|
| 2026.05.18 | ₩95,222 | ₩97,192 | ₩93,105 | ₩94,123 | -1.15% | 678.2만 |
|---|
| 2026.05.15 | ₩94,512 | ₩95,115 | ₩93,212 | ₩94,110 | -0.43% | 733.6만 |
|---|
| 2026.05.14 | ₩96,481 | ₩97,205 | ₩95,155 | ₩95,878 | -0.62% | 587.8만 |
|---|
| 2026.05.13 | ₩94,458 | ₩95,584 | ₩93,962 | ₩95,208 | +0.79% | 453.1만 |
|---|
| 2026.05.12 | ₩94,485 | ₩95,141 | ₩93,815 | ₩94,753 | +0.28% | 553.3만 |
|---|
| 2026.05.11 | ₩97,888 | ₩97,929 | ₩95,262 | ₩95,409 | -2.53% | 668.2만 |
|---|
| 2026.05.08 | ₩98,398 | ₩99,068 | ₩97,419 | ₩98,264 | -0.14% | 507.3만 |
|---|
| 2026.05.07 | ₩99,483 | ₩100,461 | ₩96,883 | ₩97,969 | -1.52% | 830.1만 |
|---|
| 2026.05.06 | ₩99,671 | ₩100,166 | ₩97,460 | ₩98,277 | -1.40% | 950.4만 |
|---|
| 2026.05.05 | ₩92,368 | ₩95,584 | ₩92,341 | ₩94,954 | +2.80% | 824.7만 |
|---|
| 2026.05.04 | ₩92,019 | ₩94,324 | ₩90,947 | ₩91,791 | -0.25% | 858.4만 |
|---|
| 2026.05.01 | ₩91,523 | ₩94,806 | ₩90,585 | ₩92,435 | +1.00% | 913.2만 |
|---|
| 2026.04.30 | ₩90,183 | ₩91,564 | ₩89,848 | ₩91,108 | +1.03% | 629.4만 |
|---|
| 2026.04.29 | ₩89,379 | ₩90,049 | ₩88,200 | ₩88,803 | -0.64% | 809.9만 |
|---|
| 2026.04.28 | ₩90,813 | ₩91,644 | ₩89,567 | ₩90,076 | -0.81% | 702.1만 |
|---|
| 2026.04.27 | ₩92,126 | ₩93,332 | ₩91,389 | ₩91,389 | -0.80% | 645.7만 |
|---|
| 2026.04.24 | ₩92,153 | ₩93,239 | ₩91,108 | ₩91,724 | -0.47% | 600만 |
|---|
| 2026.04.23 | ₩91,765 | ₩94,177 | ₩90,398 | ₩91,617 | -0.16% | 867.1만 |
|---|
| 2026.04.22 | ₩94,458 | ₩94,873 | ₩91,229 | ₩91,671 | -2.95% | 776.4만 |
|---|
| 2026.04.21 | ₩94,471 | ₩96,187 | ₩93,252 | ₩94,096 | -0.40% | 990.5만 |
|---|
| 2026.04.20 | ₩95,208 | ₩96,816 | ₩94,592 | ₩95,423 | +0.23% | 761.7만 |
|---|
| 2026.04.17 | ₩99,724 | ₩100,528 | ₩95,570 | ₩96,106 | -3.63% | 1276.6만 |
|---|
| 2026.04.16 | ₩96,307 | ₩97,728 | ₩93,359 | ₩93,654 | -2.75% | 882.6만 |
|---|
| 2026.04.15 | ₩95,892 | ₩98,357 | ₩94,967 | ₩96,468 | +0.60% | 1233.4만 |
|---|
| 2026.04.14 | ₩91,925 | ₩96,723 | ₩91,229 | ₩96,079 | +4.52% | 1622.7만 |
|---|
| 2026.04.13 | ₩89,647 | ₩89,996 | ₩88,120 | ₩89,848 | +0.22% | 859.4만 |
|---|
| 2026.04.10 | ₩91,322 | ₩91,966 | ₩90,291 | ₩90,880 | -0.48% | 804.1만 |
|---|
| 2026.04.09 | ₩90,639 | ₩92,649 | ₩88,723 | ₩90,894 | +0.28% | 1163.6만 |
|---|
| 2026.04.08 | ₩97,821 | ₩99,416 | ₩91,229 | ₩91,229 | -6.74% | 2068만 |
|---|
| 2026.04.07 | ₩88,388 | ₩89,232 | ₩87,168 | ₩87,932 | -0.52% | 1627.4만 |
|---|
| 2026.04.06 | ₩89,192 | ₩90,880 | ₩88,361 | ₩89,487 | +0.33% | 820.8만 |
|---|
| 2026.04.02 | ₩86,967 | ₩90,304 | ₩85,989 | ₩89,460 | +2.87% | 1124.1만 |
|---|
| 2026.04.01 | ₩89,795 | ₩91,550 | ₩89,647 | ₩90,585 | +0.88% | 1256.4만 |
|---|
| 2026.03.31 | ₩85,694 | ₩90,304 | ₩85,587 | ₩89,085 | +3.96% | 1774.9만 |
|---|
| 2026.03.30 | ₩86,378 | ₩87,182 | ₩84,354 | ₩84,676 | -1.97% | 1463.2만 |
|---|
| 2026.03.27 | ₩88,482 | ₩89,326 | ₩86,391 | ₩86,873 | -1.82% | 1184.4만 |
|---|
| 2026.03.26 | ₩90,291 | ₩91,162 | ₩89,138 | ₩89,594 | -0.77% | 1110.5만 |
|---|
| 2026.03.25 | ₩89,795 | ₩91,925 | ₩89,795 | ₩91,108 | +1.46% | 1324만 |
|---|
| 2026.03.24 | ₩85,761 | ₩89,741 | ₩85,145 | ₩89,312 | +4.14% | 1467.8만 |
|---|
| 2026.03.23 | ₩89,138 | ₩89,420 | ₩87,115 | ₩87,275 | -2.09% | 1818.9만 |
|---|
| 2026.03.20 | ₩86,766 | ₩86,981 | ₩83,992 | ₩85,011 | -2.02% | 1789만 |
|---|
| 2026.03.19 | ₩84,126 | ₩88,066 | ₩84,126 | ₩87,115 | +3.55% | 1236.8만 |
|---|
| 2026.03.18 | ₩86,096 | ₩87,141 | ₩85,265 | ₩85,507 | -0.68% | 1181만 |
|---|
| 2026.03.17 | ₩85,038 | ₩87,530 | ₩84,220 | ₩86,873 | +2.16% | 2465.7만 |
|---|
| 2026.03.16 | ₩79,557 | ₩81,889 | ₩79,249 | ₩81,527 | +2.48% | 1446.6만 |
|---|
| 2026.03.13 | ₩78,512 | ₩79,128 | ₩77,319 | ₩78,766 | +0.32% | 1255.4만 |
|---|
| 2026.03.12 | ₩76,877 | ₩78,351 | ₩76,716 | ₩77,641 | +0.99% | 1501.4만 |
|---|
| 2026.03.11 | ₩79,771 | ₩80,013 | ₩77,239 | ₩79,249 | -0.66% | 1372만 |
|---|
| 2026.03.10 | ₩80,468 | ₩82,478 | ₩78,351 | ₩79,423 | -1.30% | 2428.7만 |
|---|
| 2026.03.09 | ₩77,132 | ₩81,259 | ₩74,076 | ₩81,178 | +5.25% | 2840.2만 |
|---|
| 2026.03.06 | ₩79,490 | ₩80,361 | ₩78,351 | ₩79,075 | -0.52% | 2302.9만 |
|---|
| 2026.03.05 | ₩83,081 | ₩83,631 | ₩79,289 | ₩82,157 | -1.11% | 2067.1만 |
|---|
| 2026.03.04 | ₩86,927 | ₩88,307 | ₩85,386 | ₩85,533 | -1.60% | 941.5만 |
|---|
| 2026.03.03 | ₩83,738 | ₩87,972 | ₩81,942 | ₩86,565 | +3.38% | 1150.9만 |
|---|
| 2026.03.02 | ₩84,327 | ₩86,833 | ₩82,545 | ₩86,096 | +2.10% | 1172.8만 |
|---|
| 2026.02.27 | ₩90,786 | ₩90,786 | ₩87,584 | ₩88,039 | -3.03% | 1237.2만 |
|---|
| 2026.02.26 | ₩94,043 | ₩95,892 | ₩93,279 | ₩94,485 | +0.47% | 727.1만 |
|---|
| 2026.02.25 | ₩93,801 | ₩93,935 | ₩91,939 | ₩92,971 | -0.89% | 490만 |
|---|
| 2026.02.24 | ₩89,781 | ₩93,882 | ₩89,527 | ₩92,770 | +3.33% | 902.8만 |
|---|
| 2026.02.23 | ₩91,925 | ₩93,426 | ₩88,843 | ₩89,621 | -2.51% | 815.5만 |
|---|
| 2026.02.20 | ₩90,197 | ₩93,694 | ₩89,580 | ₩93,051 | +3.16% | 766.5만 |
|---|
| 2026.02.19 | ₩93,734 | ₩93,788 | ₩90,103 | ₩90,371 | -3.59% | 862.8만 |
|---|
| 2026.02.18 | ₩92,703 | ₩96,106 | ₩91,121 | ₩95,289 | +2.79% | 774.2만 |
|---|
| 2026.02.17 | ₩93,131 | ₩95,677 | ₩93,064 | ₩94,940 | +1.94% | 693.6만 |
|---|
| 2026.02.13 | ₩93,520 | ₩94,525 | ₩91,577 | ₩92,461 | -1.13% | 738.1만 |
|---|
| 2026.02.12 | ₩96,481 | ₩97,299 | ₩90,760 | ₩93,131 | -3.47% | 998.9만 |
|---|
| 2026.02.11 | ₩100,622 | ₩102,364 | ₩94,967 | ₩95,704 | -4.89% | 952.8만 |
|---|
| 2026.02.10 | ₩100,006 | ₩101,145 | ₩99,751 | ₩99,778 | -0.23% | 663.5만 |
|---|
| 2026.02.09 | ₩100,769 | ₩101,466 | ₩99,831 | ₩100,502 | -0.27% | 761.3만 |
|---|
| 2026.02.06 | ₩94,445 | ₩101,386 | ₩94,150 | ₩100,971 | +6.91% | 1346.7만 |
|---|
| 2026.02.05 | ₩94,351 | ₩95,141 | ₩92,743 | ₩93,507 | -0.89% | 565.5만 |
|---|
| 2026.02.04 | ₩94,592 | ₩96,401 | ₩91,657 | ₩94,954 | +0.38% | 991.2만 |
|---|
| 2026.02.03 | ₩93,600 | ₩95,785 | ₩93,172 | ₩94,391 | +0.84% | 1001.5만 |
|---|
| 2026.02.02 | ₩89,446 | ₩93,131 | ₩88,549 | ₩92,569 | +3.49% | 1009.1만 |
|---|
| 2026.01.30 | ₩88,709 | ₩89,701 | ₩87,329 | ₩88,294 | -0.47% | 668.1만 |
|---|
| 2026.01.29 | ₩88,187 | ₩89,205 | ₩86,391 | ₩89,165 | +1.11% | 961.4만 |
|---|
| 2026.01.28 | ₩89,795 | ₩90,063 | ₩88,013 | ₩88,214 | -1.76% | 616.6만 |
|---|
| 2026.01.27 | ₩91,296 | ₩91,523 | ₩87,838 | ₩88,629 | -2.92% | 809.7만 |
|---|
| 2026.01.26 | ₩90,746 | ₩91,282 | ₩89,781 | ₩90,451 | -0.32% | 698.2만 |
|---|
| 2026.01.23 | ₩91,483 | ₩91,765 | ₩90,425 | ₩91,068 | -0.45% | 640만 |
|---|
| 2026.01.22 | ₩93,507 | ₩95,584 | ₩91,631 | ₩92,394 | -1.19% | 687.5만 |
|---|
| 2026.01.21 | ₩91,724 | ₩93,721 | ₩91,336 | ₩92,394 | +0.73% | 979.1만 |
|---|
| 2026.01.20 | ₩92,167 | ₩93,078 | ₩89,580 | ₩90,398 | -1.92% | 774만 |
|---|
| 2026.01.16 | ₩95,637 | ₩96,039 | ₩93,895 | ₩94,378 | -1.32% | 758만 |
|---|
| 2026.01.15 | ₩92,662 | ₩95,651 | ₩92,542 | ₩95,597 | +3.17% | 822.4만 |
|---|
| 2026.01.14 | ₩92,984 | ₩94,820 | ₩90,518 | ₩91,778 | -1.30% | 953만 |
|---|
| 2026.01.13 | ₩91,255 | ₩95,637 | ₩91,255 | ₩92,904 | +1.81% | 1834.3만 |
|---|
| 2026.01.12 | ₩94,873 | ₩95,651 | ₩93,279 | ₩95,182 | +0.32% | 1073.6만 |
|---|
| 2026.01.09 | ₩96,334 | ₩97,754 | ₩95,356 | ₩96,897 | +0.58% | 797.1만 |
|---|
| 2026.01.08 | ₩95,744 | ₩96,924 | ₩95,463 | ₩95,530 | -0.22% | 498.2만 |
|---|
| 2026.01.07 | ₩97,473 | ₩97,915 | ₩95,852 | ₩96,012 | -1.50% | 640만 |
|---|
| 2026.01.06 | ₩96,455 | ₩98,036 | ₩95,316 | ₩96,776 | +0.33% | 771.8만 |
|---|
| 2026.01.05 | ₩93,024 | ₩97,620 | ₩92,904 | ₩96,240 | +3.46% | 926.3만 |
|---|
| 2026.01.02 | ₩93,600 | ₩93,801 | ₩91,791 | ₩92,542 | -1.13% | 511.5만 |
|---|
| 2025.12.31 | ₩93,011 | ₩93,399 | ₩92,341 | ₩92,997 | -0.01% | 323.3만 |
|---|
| 2025.12.30 | ₩93,118 | ₩93,600 | ₩92,595 | ₩92,917 | -0.22% | 380.8만 |
|---|
| 2025.12.29 | ₩93,949 | ₩94,565 | ₩92,180 | ₩93,172 | -0.83% | 526.3만 |
|---|
| 2025.12.26 | ₩94,914 | ₩95,423 | ₩94,351 | ₩94,940 | +0.03% | 289.2만 |
|---|
| 2025.12.24 | ₩94,485 | ₩95,396 | ₩94,177 | ₩95,088 | +0.64% | 182.2만 |
|---|
| 2025.12.23 | ₩96,200 | ₩96,347 | ₩94,257 | ₩94,471 | -1.80% | 605만 |
|---|
| 2025.12.22 | ₩95,811 | ₩96,642 | ₩95,369 | ₩96,562 | +0.78% | 514.2만 |
|---|
| 2025.12.19 | ₩94,123 | ₩95,476 | ₩93,828 | ₩95,222 | +1.17% | 1615.4만 |
|---|
| 2025.12.18 | ₩94,900 | ₩95,128 | ₩93,801 | ₩94,002 | -0.95% | 598.8만 |
|---|
| 2025.12.17 | ₩95,061 | ₩96,414 | ₩93,145 | ₩93,426 | -1.72% | 722.2만 |
|---|
| 2025.12.16 | ₩95,785 | ₩96,937 | ₩93,935 | ₩95,329 | -0.48% | 1044.4만 |
|---|
| 2025.12.15 | ₩94,820 | ₩95,999 | ₩93,989 | ₩95,503 | +0.72% | 799.3만 |
|---|
| 2025.12.12 | ₩95,074 | ₩95,932 | ₩93,292 | ₩93,547 | -1.61% | 793.8만 |
|---|
| 2025.12.11 | ₩93,038 | ₩94,766 | ₩92,716 | ₩94,552 | +1.63% | 913.5만 |
|---|
| 2025.12.10 | ₩90,706 | ₩93,734 | ₩90,130 | ₩93,708 | +3.31% | 1182.3만 |
|---|
| 2025.12.09 | ₩89,393 | ₩91,497 | ₩88,843 | ₩90,331 | +1.05% | 734만 |
|---|
| 2025.12.08 | ₩90,693 | ₩90,786 | ₩88,508 | ₩90,076 | -0.68% | 923.6만 |
|---|
| 2025.12.05 | ₩89,446 | ₩90,786 | ₩88,843 | ₩89,915 | +0.52% | 789.6만 |
|---|
| 2025.12.04 | ₩90,585 | ₩91,202 | ₩89,607 | ₩90,103 | -0.53% | 945.6만 |
|---|
| 2025.12.03 | ₩87,262 | ₩90,612 | ₩87,262 | ₩90,438 | +3.64% | 1014.1만 |
|---|
| 2025.12.02 | ₩86,297 | ₩88,080 | ₩85,520 | ₩87,289 | +1.15% | 733.8만 |
|---|
| 2025.12.01 | ₩84,944 | ₩87,061 | ₩84,421 | ₩85,962 | +1.20% | 725.3만 |
|---|
| 2025.11.28 | ₩86,525 | ₩87,061 | ₩85,895 | ₩85,895 | -0.73% | 347.6만 |
|---|
| 2025.11.26 | ₩83,604 | ₩86,847 | ₩83,215 | ₩86,123 | +3.01% | 812.2만 |
|---|
| 2025.11.25 | ₩81,085 | ₩84,180 | ₩81,085 | ₩83,282 | +2.71% | 775.3만 |
|---|
| 2025.11.24 | ₩79,155 | ₩81,393 | ₩77,989 | ₩81,299 | +2.71% | 999.5만 |
|---|
| 2025.11.21 | ₩76,194 | ₩79,745 | ₩75,845 | ₩78,485 | +3.01% | 956.8만 |
|---|
| 2025.11.20 | ₩77,346 | ₩78,043 | ₩74,626 | ₩75,001 | -3.03% | 622.9만 |
|---|
| 2025.11.19 | ₩77,440 | ₩78,003 | ₩75,537 | ₩76,207 | -1.59% | 553.8만 |
|---|
| 2025.11.18 | ₩74,264 | ₩76,957 | ₩74,063 | ₩76,555 | +3.09% | 644.2만 |
|---|
| 2025.11.17 | ₩77,922 | ₩78,150 | ₩74,264 | ₩74,720 | -4.11% | 842.5만 |
|---|
| 2025.11.14 | ₩78,096 | ₩79,584 | ₩77,748 | ₩78,271 | +0.22% | 532.1만 |
|---|
| 2025.11.13 | ₩80,897 | ₩82,304 | ₩79,678 | ₩80,281 | -0.76% | 853.6만 |
|---|
| 2025.11.12 | ₩78,056 | ₩81,286 | ₩77,869 | ₩81,044 | +3.83% | 980.5만 |
|---|
| 2025.11.11 | ₩78,324 | ₩78,900 | ₩76,850 | ₩77,373 | -1.21% | 569.4만 |
|---|
| 2025.11.10 | ₩80,267 | ₩81,219 | ₩77,761 | ₩78,472 | -2.24% | 791.8만 |
|---|
| 2025.11.07 | ₩76,194 | ₩80,629 | ₩75,349 | ₩78,900 | +3.55% | 874.9만 |
|---|
| 2025.11.06 | ₩77,587 | ₩78,887 | ₩76,596 | ₩77,467 | -0.16% | 660.5만 |
|---|
| 2025.11.05 | ₩75,443 | ₩79,061 | ₩75,081 | ₩78,445 | +3.98% | 831.1만 |
|---|
| 2025.11.04 | ₩76,917 | ₩76,998 | ₩73,741 | ₩74,572 | -3.05% | 1162.3만 |
|---|
| 2025.11.03 | ₩76,770 | ₩78,833 | ₩76,194 | ₩78,391 | +2.11% | 759.8만 |
|---|
| 2025.10.31 | ₩76,783 | ₩77,145 | ₩76,046 | ₩76,890 | +0.14% | 767.8만 |
|---|
| 2025.10.30 | ₩78,003 | ₩78,686 | ₩76,368 | ₩76,542 | -1.87% | 719.2만 |
|---|
| 2025.10.29 | ₩77,587 | ₩79,731 | ₩77,239 | ₩78,740 | +1.49% | 862.5만 |
|---|
| 2025.10.28 | ₩80,857 | ₩80,964 | ₩77,373 | ₩77,534 | -4.11% | 851.7만 |
|---|
| 2025.10.27 | ₩82,237 | ₩82,679 | ₩80,642 | ₩81,004 | -1.50% | 565.8만 |
|---|
| 2025.10.24 | ₩80,227 | ₩82,840 | ₩79,570 | ₩81,674 | +1.80% | 885.8만 |
|---|
| 2025.10.23 | ₩81,071 | ₩81,353 | ₩78,070 | ₩78,753 | -2.86% | 768.8만 |
|---|
| 2025.10.22 | ₩83,081 | ₩83,818 | ₩80,374 | ₩80,401 | -3.23% | 723.6만 |
|---|
| 2025.10.21 | ₩82,358 | ₩84,301 | ₩81,982 | ₩83,510 | +1.40% | 704.1만 |
|---|
| 2025.10.20 | ₩80,508 | ₩83,389 | ₩79,343 | ₩82,746 | +2.78% | 651.2만 |
|---|
| 2025.10.17 | ₩80,857 | ₩81,527 | ₩79,611 | ₩79,919 | -1.16% | 623.1만 |
|---|
| 2025.10.16 | ₩82,585 | ₩83,108 | ₩79,289 | ₩80,937 | -2.00% | 1241.6만 |
|---|
| 2025.10.15 | ₩82,626 | ₩83,175 | ₩81,808 | ₩82,679 | +0.06% | 888.2만 |
|---|
| 2025.10.14 | ₩77,453 | ₩82,813 | ₩77,292 | ₩82,103 | +6.00% | 1094.5만 |
|---|
| 2025.10.13 | ₩78,029 | ₩80,321 | ₩77,011 | ₩78,686 | +0.84% | 944.9만 |
|---|
| 2025.10.10 | ₩80,307 | ₩81,701 | ₩76,984 | ₩77,024 | -4.09% | 1437.5만 |
|---|