시장 데이터를 불러오는 중
전체 종목
달링 인그리디언츠 과거 주가
Darling Ingredients Inc. Common Stock · DAR · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Darling Ingredients Inc. Common Stock · DAR · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,999 | ₩83,187 | ₩80,317 | ₩80,813 | -2.63% | 269.7만 |
| 2026.10.08 | ₩81,322 | ₩84,085 | ₩80,867 | ₩83,482 | +2.66% | 281.5만 |
| 2026.10.07 | ₩83,039 | ₩83,039 | ₩80,478 | ₩80,491 | -3.07% | 165.2만 |
| 2026.10.06 | ₩82,409 | ₩83,763 | ₩81,309 | ₩82,033 | -0.46% | 188.3만 |
| 2026.10.05 | ₩84,152 | ₩85,775 | ₩83,146 | ₩84,085 | -0.08% | 203.4만 |
| 2026.10.02 | ₩81,443 | ₩85,466 | ₩79,968 | ₩84,407 | +3.64% | 212.9만 |
| 2026.10.01 | ₩80,571 | ₩82,959 | ₩80,464 | ₩82,664 | +2.60% | 258.4만 |
| 2026.09.30 | ₩81,162 | ₩83,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,416 |
| +0.31% |
| 198.4만 |
| 2026.09.29 | ₩80,625 | ₩81,202 | ₩79,606 | ₩80,893 | +0.33% | 140.8만 |
|---|
| 2026.09.28 | ₩83,012 | ₩83,254 | ₩80,612 | ₩81,255 | -2.12% | 214만 |
|---|
| 2026.09.25 | ₩82,100 | ₩83,052 | ₩80,719 | ₩82,194 | +0.11% | 210.7만 |
|---|
| 2026.09.24 | ₩82,597 | ₩84,139 | ₩81,483 | ₩82,798 | +0.24% | 223.8만 |
|---|
| 2026.09.23 | ₩82,664 | ₩84,554 | ₩80,491 | ₩82,288 | -0.45% | 353.3만 |
|---|
| 2026.09.22 | ₩86,794 | ₩86,794 | ₩82,141 | ₩82,650 | -4.77% | 304.2만 |
|---|
| 2026.09.21 | ₩87,411 | ₩88,055 | ₩84,166 | ₩84,836 | -2.95% | 191.9만 |
|---|
| 2026.09.18 | ₩88,886 | ₩89,530 | ₩86,794 | ₩87,652 | -1.39% | 420.1만 |
|---|
| 2026.09.17 | ₩87,237 | ₩89,959 | ₩86,512 | ₩89,168 | +2.21% | 201.5만 |
|---|
| 2026.09.16 | ₩88,511 | ₩89,490 | ₩87,398 | ₩87,921 | -0.67% | 187.5만 |
|---|
| 2026.09.15 | ₩87,102 | ₩90,348 | ₩87,102 | ₩89,235 | +2.45% | 246.3만 |
|---|
| 2026.09.14 | ₩88,095 | ₩89,543 | ₩86,968 | ₩87,062 | -1.17% | 220.2만 |
|---|
| 2026.09.11 | ₩88,283 | ₩89,490 | ₩86,928 | ₩87,317 | -1.09% | 156.4만 |
|---|
| 2026.09.10 | ₩91,501 | ₩91,716 | ₩88,806 | ₩89,007 | -2.73% | 147.8만 |
|---|
| 2026.09.09 | ₩91,032 | ₩92,064 | ₩89,570 | ₩90,536 | -0.55% | 173.1만 |
|---|
| 2026.09.08 | ₩89,195 | ₩90,495 | ₩87,867 | ₩89,999 | +0.90% | 196.9만 |
|---|
| 2026.09.04 | ₩86,928 | ₩87,867 | ₩85,413 | ₩87,424 | +0.57% | 190.7만 |
|---|
| 2026.09.03 | ₩90,656 | ₩90,844 | ₩86,915 | ₩88,175 | -2.74% | 206.2만 |
|---|
| 2026.09.02 | ₩90,321 | ₩91,984 | ₩88,712 | ₩90,683 | +0.40% | 228.9만 |
|---|
| 2026.09.01 | ₩88,967 | ₩91,018 | ₩87,652 | ₩90,790 | +2.05% | 321만 |
|---|
| 2026.08.31 | ₩87,679 | ₩89,557 | ₩82,275 | ₩88,873 | +1.36% | 434.5만 |
|---|
| 2026.08.28 | ₩83,307 | ₩86,486 | ₩83,307 | ₩86,258 | +3.54% | 296.6만 |
|---|
| 2026.08.27 | ₩83,374 | ₩84,313 | ₩81,054 | ₩82,328 | -1.25% | 248.5만 |
|---|
| 2026.08.26 | ₩82,851 | ₩84,809 | ₩81,255 | ₩83,817 | +1.17% | 187.6만 |
|---|
| 2026.08.25 | ₩82,328 | ₩84,742 | ₩79,069 | ₩83,924 | +1.94% | 400.6만 |
|---|
| 2026.08.24 | ₩85,601 | ₩86,620 | ₩83,240 | ₩83,575 | -2.37% | 325.9만 |
|---|
| 2026.08.21 | ₩90,938 | ₩91,783 | ₩81,604 | ₩88,162 | -3.05% | 735만 |
|---|
| 2026.08.20 | ₩90,898 | ₩93,848 | ₩90,294 | ₩90,978 | +0.09% | 213.7만 |
|---|
| 2026.08.19 | ₩91,662 | ₩92,225 | ₩89,275 | ₩89,771 | -2.06% | 241.1만 |
|---|
| 2026.08.18 | ₩90,536 | ₩91,984 | ₩89,476 | ₩91,649 | +1.23% | 190.1만 |
|---|
| 2026.08.17 | ₩89,396 | ₩91,126 | ₩89,181 | ₩90,750 | +1.52% | 182만 |
|---|
| 2026.08.14 | ₩88,980 | ₩90,764 | ₩88,323 | ₩89,905 | +1.04% | 206.2만 |
|---|
| 2026.08.13 | ₩84,675 | ₩88,216 | ₩84,554 | ₩88,162 | +4.12% | 188만 |
|---|
| 2026.08.12 | ₩83,643 | ₩85,185 | ₩83,160 | ₩85,064 | +1.70% | 159.9만 |
|---|
| 2026.08.11 | ₩83,790 | ₩85,292 | ₩83,535 | ₩83,629 | -0.19% | 177.9만 |
|---|
| 2026.08.10 | ₩82,932 | ₩84,930 | ₩80,773 | ₩84,259 | +1.60% | 220.4만 |
|---|
| 2026.08.07 | ₩80,558 | ₩81,644 | ₩78,815 | ₩79,673 | -1.10% | 189.4만 |
|---|
| 2026.08.06 | ₩79,660 | ₩81,537 | ₩79,056 | ₩81,148 | +1.87% | 221.8만 |
|---|
| 2026.08.05 | ₩81,993 | ₩82,918 | ₩77,460 | ₩77,514 | -5.46% | 244.2만 |
|---|
| 2026.08.04 | ₩81,095 | ₩81,403 | ₩79,888 | ₩80,665 | -0.53% | 212.4만 |
|---|
| 2026.08.03 | ₩80,384 | ₩81,390 | ₩79,257 | ₩80,142 | -0.30% | 328만 |
|---|
| 2026.07.31 | ₩82,757 | ₩83,656 | ₩80,987 | ₩81,322 | -1.73% | 211.3만 |
|---|
| 2026.07.30 | ₩80,947 | ₩82,878 | ₩77,970 | ₩81,805 | +1.06% | 382.5만 |
|---|
| 2026.07.29 | ₩79,700 | ₩80,692 | ₩77,715 | ₩78,614 | -1.36% | 337.8만 |
|---|
| 2026.07.28 | ₩80,585 | ₩80,934 | ₩78,131 | ₩78,345 | -2.78% | 250.7만 |
|---|
| 2026.07.27 | ₩83,093 | ₩83,093 | ₩80,062 | ₩81,175 | -2.31% | 222.8만 |
|---|
| 2026.07.24 | ₩85,560 | ₩85,560 | ₩83,093 | ₩83,817 | -2.04% | 158.3만 |
|---|
| 2026.07.23 | ₩87,438 | ₩88,095 | ₩84,823 | ₩85,024 | -2.76% | 152.2만 |
|---|
| 2026.07.22 | ₩86,767 | ₩87,223 | ₩85,721 | ₩86,875 | +0.12% | 169.8만 |
|---|
| 2026.07.21 | ₩86,231 | ₩87,116 | ₩84,648 | ₩85,708 | -0.61% | 175.2만 |
|---|
| 2026.07.20 | ₩84,689 | ₩85,882 | ₩84,434 | ₩85,158 | +0.55% | 156.8만 |
|---|
| 2026.07.17 | ₩83,321 | ₩85,145 | ₩82,851 | ₩84,622 | +1.56% | 243.6만 |
|---|
| 2026.07.16 | ₩81,631 | ₩83,254 | ₩81,014 | ₩82,047 | +0.51% | 200.8만 |
|---|
| 2026.07.15 | ₩83,643 | ₩83,643 | ₩80,719 | ₩81,296 | -2.81% | 189.5만 |
|---|
| 2026.07.14 | ₩83,938 | ₩84,018 | ₩82,060 | ₩82,918 | -1.21% | 154.4만 |
|---|
| 2026.07.13 | ₩82,690 | ₩83,777 | ₩82,328 | ₩83,187 | +0.60% | 179.3만 |
|---|
| 2026.07.10 | ₩81,926 | ₩82,221 | ₩79,418 | ₩81,577 | -0.43% | 180.7만 |
|---|
| 2026.07.09 | ₩81,644 | ₩82,489 | ₩80,236 | ₩80,719 | -1.13% | 221.9만 |
|---|
| 2026.07.08 | ₩80,397 | ₩81,913 | ₩79,365 | ₩81,832 | +1.78% | 267만 |
|---|
| 2026.07.07 | ₩77,916 | ₩79,391 | ₩76,937 | ₩78,091 | +0.22% | 261.7만 |
|---|
| 2026.07.06 | ₩75,931 | ₩77,728 | ₩75,475 | ₩77,635 | +2.24% | 211.9만 |
|---|
| 2026.07.02 | ₩75,891 | ₩76,803 | ₩74,349 | ₩75,811 | -0.11% | 328.5만 |
|---|
| 2026.07.01 | ₩73,088 | ₩77,018 | ₩72,834 | ₩75,878 | +3.82% | 324만 |
|---|
| 2026.06.30 | ₩71,586 | ₩74,443 | ₩71,345 | ₩73,249 | +2.32% | 404.3만 |
|---|
| 2026.06.29 | ₩72,512 | ₩72,512 | ₩70,473 | ₩71,278 | -1.70% | 310.5만 |
|---|
| 2026.06.26 | ₩70,862 | ₩71,399 | ₩69,642 | ₩70,406 | -0.64% | 400.1만 |
|---|
| 2026.06.25 | ₩70,513 | ₩71,412 | ₩69,575 | ₩71,184 | +0.95% | 225.8만 |
|---|
| 2026.06.24 | ₩70,594 | ₩71,318 | ₩68,247 | ₩70,607 | +0.02% | 258.5만 |
|---|
| 2026.06.23 | ₩70,849 | ₩71,720 | ₩70,111 | ₩70,782 | -0.09% | 225.7만 |
|---|
| 2026.06.22 | ₩72,552 | ₩72,552 | ₩69,534 | ₩71,372 | -1.63% | 232.8만 |
|---|
| 2026.06.18 | ₩72,217 | ₩73,008 | ₩69,937 | ₩71,989 | -0.32% | 407.3만 |
|---|
| 2026.06.17 | ₩73,692 | ₩74,201 | ₩71,814 | ₩72,136 | -2.11% | 259만 |
|---|
| 2026.06.16 | ₩74,188 | ₩75,998 | ₩73,464 | ₩74,000 | -0.25% | 202.7만 |
|---|
| 2026.06.15 | ₩75,623 | ₩75,663 | ₩73,906 | ₩75,261 | -0.48% | 216만 |
|---|
| 2026.06.12 | ₩76,696 | ₩77,205 | ₩75,797 | ₩76,428 | -0.35% | 166.4만 |
|---|
| 2026.06.11 | ₩79,230 | ₩79,499 | ₩76,320 | ₩76,441 | -3.52% | 151만 |
|---|
| 2026.06.10 | ₩78,761 | ₩79,941 | ₩78,238 | ₩78,600 | -0.20% | 153.4만 |
|---|
| 2026.06.09 | ₩78,614 | ₩79,244 | ₩76,575 | ₩78,265 | -0.44% | 220.4만 |
|---|
| 2026.06.08 | ₩80,558 | ₩81,282 | ₩78,104 | ₩78,265 | -2.85% | 131.8만 |
|---|
| 2026.06.05 | ₩80,907 | ₩81,416 | ₩78,976 | ₩79,727 | -1.46% | 134.7만 |
|---|
| 2026.06.04 | ₩81,309 | ₩82,127 | ₩80,746 | ₩81,430 | +0.15% | 243.1만 |
|---|
| 2026.06.03 | ₩81,390 | ₩84,487 | ₩81,215 | ₩82,543 | +1.42% | 171.9만 |
|---|
| 2026.06.02 | ₩81,027 | ₩82,288 | ₩80,665 | ₩80,920 | -0.13% | 177.5만 |
|---|
| 2026.06.01 | ₩79,968 | ₩81,926 | ₩79,700 | ₩81,054 | +1.36% | 218.2만 |
|---|
| 2026.05.29 | ₩79,834 | ₩80,518 | ₩78,707 | ₩79,257 | -0.72% | 253만 |
|---|
| 2026.05.28 | ₩79,123 | ₩80,223 | ₩78,855 | ₩79,955 | +1.05% | 193.2만 |
|---|
| 2026.05.27 | ₩79,244 | ₩79,271 | ₩77,447 | ₩78,774 | -0.59% | 187.6만 |
|---|
| 2026.05.26 | ₩79,069 | ₩80,437 | ₩77,916 | ₩79,593 | +0.66% | 242.4만 |
|---|
| 2026.05.22 | ₩77,769 | ₩79,096 | ₩77,313 | ₩78,587 | +1.05% | 196.5만 |
|---|
| 2026.05.21 | ₩79,525 | ₩80,612 | ₩77,527 | ₩77,594 | -2.43% | 235.7만 |
|---|
| 2026.05.20 | ₩80,598 | ₩81,376 | ₩79,069 | ₩79,096 | -1.86% | 212.6만 |
|---|
| 2026.05.19 | ₩83,106 | ₩83,120 | ₩79,593 | ₩80,397 | -3.26% | 230.2만 |
|---|
| 2026.05.18 | ₩83,508 | ₩83,978 | ₩81,457 | ₩83,321 | -0.22% | 215.6만 |
|---|
| 2026.05.15 | ₩83,964 | ₩84,487 | ₩82,436 | ₩83,643 | -0.38% | 208.3만 |
|---|
| 2026.05.14 | ₩83,240 | ₩85,091 | ₩82,664 | ₩84,192 | +1.14% | 269.4만 |
|---|
| 2026.05.13 | ₩85,212 | ₩87,156 | ₩83,415 | ₩83,495 | -2.01% | 183.9만 |
|---|
| 2026.05.12 | ₩86,942 | ₩87,156 | ₩84,890 | ₩85,104 | -2.11% | 268.8만 |
|---|
| 2026.05.11 | ₩85,171 | ₩85,989 | ₩82,275 | ₩85,587 | +0.49% | 388.4만 |
|---|
| 2026.05.08 | ₩84,179 | ₩85,077 | ₩82,865 | ₩84,648 | +0.56% | 165.9만 |
|---|
| 2026.05.07 | ₩82,878 | ₩84,166 | ₩81,926 | ₩83,508 | +0.76% | 272.5만 |
|---|
| 2026.05.06 | ₩83,817 | ₩85,051 | ₩83,066 | ₩84,635 | +0.98% | 265.2만 |
|---|
| 2026.05.05 | ₩87,170 | ₩88,537 | ₩86,714 | ₩86,955 | -0.25% | 230.2만 |
|---|
| 2026.05.04 | ₩85,976 | ₩86,888 | ₩84,072 | ₩86,338 | +0.42% | 251만 |
|---|
| 2026.05.01 | ₩85,681 | ₩86,968 | ₩83,991 | ₩85,520 | -0.19% | 362만 |
|---|
| 2026.04.30 | ₩80,518 | ₩86,311 | ₩79,378 | ₩86,137 | +6.98% | 444.2만 |
|---|
| 2026.04.29 | ₩82,865 | ₩85,466 | ₩82,865 | ₩84,219 | +1.63% | 374.9만 |
|---|
| 2026.04.28 | ₩83,093 | ₩83,388 | ₩81,041 | ₩82,248 | -1.02% | 208.1만 |
|---|
| 2026.04.27 | ₩81,188 | ₩82,704 | ₩80,518 | ₩80,934 | -0.31% | 215.6만 |
|---|
| 2026.04.24 | ₩81,819 | ₩82,221 | ₩79,981 | ₩80,706 | -1.36% | 169.1만 |
|---|
| 2026.04.23 | ₩81,322 | ₩82,489 | ₩81,014 | ₩81,725 | +0.49% | 204.6만 |
|---|
| 2026.04.22 | ₩81,631 | ₩82,020 | ₩80,062 | ₩80,799 | -1.02% | 292.7만 |
|---|
| 2026.04.21 | ₩79,968 | ₩80,893 | ₩78,788 | ₩80,826 | +1.07% | 255만 |
|---|
| 2026.04.20 | ₩78,627 | ₩79,928 | ₩78,439 | ₩79,230 | +0.77% | 296만 |
|---|
| 2026.04.17 | ₩78,037 | ₩78,426 | ₩74,872 | ₩77,715 | -0.41% | 473만 |
|---|
| 2026.04.16 | ₩78,412 | ₩81,014 | ₩77,916 | ₩80,947 | +3.23% | 246.1만 |
|---|
| 2026.04.15 | ₩79,780 | ₩80,357 | ₩77,635 | ₩78,372 | -1.77% | 353.6만 |
|---|
| 2026.04.14 | ₩82,315 | ₩82,704 | ₩79,713 | ₩79,928 | -2.90% | 340.8만 |
|---|
| 2026.04.13 | ₩82,972 | ₩84,219 | ₩81,738 | ₩82,355 | -0.74% | 228.2만 |
|---|
| 2026.04.10 | ₩82,543 | ₩83,790 | ₩81,778 | ₩82,167 | -0.45% | 236.3만 |
|---|
| 2026.04.09 | ₩85,828 | ₩86,539 | ₩81,443 | ₩82,261 | -4.16% | 339.6만 |
|---|
| 2026.04.08 | ₩79,284 | ₩84,635 | ₩78,225 | ₩84,554 | +6.65% | 557만 |
|---|
| 2026.04.07 | ₩85,842 | ₩87,035 | ₩84,930 | ₩85,171 | -0.78% | 237.4만 |
|---|
| 2026.04.06 | ₩86,003 | ₩86,392 | ₩84,434 | ₩85,681 | -0.37% | 214.4만 |
|---|
| 2026.04.02 | ₩84,179 | ₩86,754 | ₩83,790 | ₩86,700 | +3.00% | 359.1만 |
|---|
| 2026.04.01 | ₩83,374 | ₩83,643 | ₩80,907 | ₩83,361 | -0.02% | 425.8만 |
|---|
| 2026.03.31 | ₩81,698 | ₩84,474 | ₩81,443 | ₩82,945 | +1.53% | 355.4만 |
|---|
| 2026.03.30 | ₩80,089 | ₩83,656 | ₩80,089 | ₩80,960 | +1.09% | 466.3만 |
|---|
| 2026.03.27 | ₩77,916 | ₩82,141 | ₩77,272 | ₩79,499 | +2.03% | 427.5만 |
|---|
| 2026.03.26 | ₩79,137 | ₩79,968 | ₩78,426 | ₩79,096 | -0.05% | 219.4만 |
|---|
| 2026.03.25 | ₩77,997 | ₩78,949 | ₩77,272 | ₩78,909 | +1.17% | 531.2만 |
|---|
| 2026.03.24 | ₩76,374 | ₩79,606 | ₩75,247 | ₩77,889 | +1.98% | 409.4만 |
|---|
| 2026.03.23 | ₩74,483 | ₩76,709 | ₩73,745 | ₩75,717 | +1.66% | 326만 |
|---|
| 2026.03.20 | ₩75,905 | ₩76,857 | ₩73,209 | ₩73,947 | -2.58% | 302만 |
|---|
| 2026.03.19 | ₩74,966 | ₩76,347 | ₩74,255 | ₩76,173 | +1.61% | 259.4만 |
|---|
| 2026.03.18 | ₩76,723 | ₩77,728 | ₩76,039 | ₩76,106 | -0.80% | 309.2만 |
|---|
| 2026.03.17 | ₩75,033 | ₩77,393 | ₩74,845 | ₩76,320 | +1.72% | 347만 |
|---|
| 2026.03.16 | ₩73,437 | ₩74,832 | ₩72,632 | ₩74,040 | +0.82% | 469.6만 |
|---|
| 2026.03.13 | ₩75,529 | ₩76,468 | ₩72,914 | ₩73,491 | -2.70% | 309.7만 |
|---|
| 2026.03.12 | ₩73,853 | ₩76,910 | ₩73,504 | ₩75,542 | +2.29% | 402.1만 |
|---|
| 2026.03.11 | ₩71,318 | ₩74,738 | ₩70,500 | ₩74,510 | +4.48% | 477.7만 |
|---|
| 2026.03.10 | ₩70,138 | ₩70,822 | ₩68,421 | ₩70,540 | +0.57% | 389.3만 |
|---|
| 2026.03.09 | ₩70,272 | ₩70,688 | ₩68,824 | ₩69,628 | -0.92% | 327.4만 |
|---|
| 2026.03.06 | ₩71,452 | ₩71,600 | ₩69,776 | ₩70,956 | -0.69% | 326.3만 |
|---|
| 2026.03.05 | ₩71,251 | ₩72,123 | ₩70,178 | ₩71,345 | +0.13% | 275.3만 |
|---|
| 2026.03.04 | ₩71,962 | ₩72,673 | ₩70,540 | ₩71,506 | -0.63% | 196.1만 |
|---|
| 2026.03.03 | ₩70,513 | ₩72,606 | ₩69,602 | ₩71,573 | +1.50% | 205.1만 |
|---|
| 2026.03.02 | ₩71,291 | ₩72,740 | ₩69,937 | ₩72,686 | +1.96% | 184.9만 |
|---|
| 2026.02.27 | ₩70,929 | ₩71,559 | ₩70,487 | ₩71,291 | +0.51% | 193.8만 |
|---|
| 2026.02.26 | ₩70,969 | ₩72,029 | ₩69,561 | ₩71,010 | +0.06% | 195.4만 |
|---|
| 2026.02.25 | ₩70,889 | ₩71,305 | ₩69,709 | ₩71,197 | +0.44% | 163.6만 |
|---|
| 2026.02.24 | ₩69,159 | ₩70,688 | ₩68,877 | ₩70,648 | +2.15% | 222.5만 |
|---|
| 2026.02.23 | ₩68,985 | ₩69,695 | ₩68,475 | ₩69,253 | +0.39% | 270.7만 |
|---|
| 2026.02.20 | ₩69,360 | ₩70,138 | ₩68,287 | ₩69,199 | -0.23% | 225.3만 |
|---|
| 2026.02.19 | ₩69,602 | ₩69,789 | ₩68,690 | ₩69,400 | -0.29% | 217.9만 |
|---|
| 2026.02.18 | ₩68,783 | ₩70,513 | ₩68,153 | ₩69,293 | +0.74% | 312.2만 |
|---|
| 2026.02.17 | ₩68,690 | ₩69,052 | ₩67,335 | ₩68,354 | -0.49% | 357.9만 |
|---|
| 2026.02.13 | ₩68,918 | ₩70,916 | ₩67,818 | ₩68,341 | -0.84% | 454.7만 |
|---|
| 2026.02.12 | ₩65,833 | ₩68,649 | ₩64,827 | ₩67,469 | +2.49% | 565.8만 |
|---|
| 2026.02.11 | ₩65,793 | ₩66,705 | ₩64,747 | ₩66,544 | +1.14% | 361.2만 |
|---|
| 2026.02.10 | ₩64,961 | ₩65,498 | ₩63,915 | ₩65,283 | +0.50% | 182.5만 |
|---|
| 2026.02.09 | ₩64,814 | ₩65,176 | ₩63,459 | ₩64,908 | +0.14% | 153.1만 |
|---|
| 2026.02.06 | ₩64,050 | ₩65,283 | ₩63,607 | ₩64,640 | +0.92% | 211.6만 |
|---|
| 2026.02.05 | ₩63,728 | ₩64,331 | ₩62,655 | ₩63,339 | -0.61% | 191.1만 |
|---|
| 2026.02.04 | ₩64,505 | ₩65,619 | ₩63,164 | ₩64,318 | -0.29% | 223.8만 |
|---|
| 2026.02.03 | ₩63,084 | ₩64,505 | ₩62,373 | ₩64,184 | +1.74% | 220.2만 |
|---|
| 2026.02.02 | ₩61,770 | ₩64,130 | ₩60,549 | ₩63,500 | +2.80% | 340만 |
|---|
| 2026.01.30 | ₩60,643 | ₩61,515 | ₩59,664 | ₩61,233 | +0.97% | 247.4만 |
|---|
| 2026.01.29 | ₩61,113 | ₩63,379 | ₩60,764 | ₩61,555 | +0.72% | 316.6만 |
|---|
| 2026.01.28 | ₩59,195 | ₩59,678 | ₩57,934 | ₩59,034 | -0.27% | 220.1만 |
|---|
| 2026.01.27 | ₩56,700 | ₩59,101 | ₩56,660 | ₩59,007 | +4.07% | 273.5만 |
|---|
| 2026.01.26 | ₩57,237 | ₩57,344 | ₩56,244 | ₩56,861 | -0.66% | 275.2만 |
|---|
| 2026.01.23 | ₩57,103 | ₩57,666 | ₩56,620 | ₩57,317 | +0.38% | 185.5만 |
|---|
| 2026.01.22 | ₩56,204 | ₩57,639 | ₩55,265 | ₩56,754 | +0.98% | 396만 |
|---|
| 2026.01.21 | ₩55,292 | ₩55,829 | ₩54,139 | ₩55,815 | +0.95% | 287.8만 |
|---|
| 2026.01.20 | ₩52,932 | ₩54,541 | ₩52,101 | ₩54,206 | +2.41% | 222.3만 |
|---|
| 2026.01.16 | ₩53,683 | ₩54,568 | ₩52,785 | ₩53,066 | -1.15% | 216.4만 |
|---|
| 2026.01.15 | ₩53,026 | ₩55,239 | ₩51,564 | ₩54,219 | +2.25% | 368.1만 |
|---|
| 2026.01.14 | ₩53,844 | ₩54,984 | ₩52,302 | ₩53,214 | -1.17% | 276.4만 |
|---|
| 2026.01.13 | ₩52,865 | ₩53,911 | ₩52,811 | ₩53,696 | +1.57% | 195.4만 |
|---|
| 2026.01.12 | ₩53,321 | ₩53,321 | ₩52,355 | ₩52,838 | -0.91% | 213.5만 |
|---|
| 2026.01.09 | ₩51,993 | ₩52,449 | ₩51,135 | ₩52,409 | +0.80% | 170.5만 |
|---|
| 2026.01.08 | ₩49,539 | ₩51,658 | ₩49,056 | ₩51,376 | +3.71% | 229.3만 |
|---|
| 2026.01.07 | ₩50,397 | ₩50,397 | ₩49,030 | ₩49,351 | -2.08% | 160만 |
|---|
| 2026.01.06 | ₩50,532 | ₩51,497 | ₩49,767 | ₩50,384 | -0.29% | 184.3만 |
|---|
| 2026.01.05 | ₩51,095 | ₩51,336 | ₩49,606 | ₩50,371 | -1.42% | 234.4만 |
|---|
| 2026.01.02 | ₩48,614 | ₩51,215 | ₩48,171 | ₩50,478 | +3.83% | 230.7만 |
|---|
| 2025.12.31 | ₩48,962 | ₩49,405 | ₩48,131 | ₩48,279 | -1.40% | 174.4만 |
|---|
| 2025.12.30 | ₩48,131 | ₩49,137 | ₩48,010 | ₩48,989 | +1.78% | 145만 |
|---|
| 2025.12.29 | ₩47,742 | ₩48,131 | ₩47,541 | ₩47,890 | +0.31% | 108.3만 |
|---|
| 2025.12.26 | ₩47,729 | ₩48,305 | ₩47,528 | ₩48,238 | +1.07% | 144만 |
|---|
| 2025.12.24 | ₩46,911 | ₩47,876 | ₩46,549 | ₩47,541 | +1.34% | 86.2만 |
|---|
| 2025.12.23 | ₩46,629 | ₩46,830 | ₩45,905 | ₩46,709 | +0.17% | 275.7만 |
|---|
| 2025.12.22 | ₩45,717 | ₩46,616 | ₩45,610 | ₩46,562 | +1.85% | 129.2만 |
|---|
| 2025.12.19 | ₩46,213 | ₩46,616 | ₩45,637 | ₩46,093 | -0.26% | 199.7만 |
|---|
| 2025.12.18 | ₩46,629 | ₩46,978 | ₩46,173 | ₩46,441 | -0.40% | 243.4만 |
|---|
| 2025.12.17 | ₩47,340 | ₩47,688 | ₩46,146 | ₩46,401 | -1.98% | 197.2만 |
|---|
| 2025.12.16 | ₩48,144 | ₩48,869 | ₩46,669 | ₩46,978 | -2.42% | 181만 |
|---|
| 2025.12.15 | ₩49,150 | ₩49,512 | ₩47,970 | ₩48,533 | -1.26% | 131.8만 |
|---|
| 2025.12.12 | ₩49,781 | ₩50,210 | ₩48,064 | ₩49,097 | -1.37% | 281.8만 |
|---|
| 2025.12.11 | ₩46,723 | ₩49,713 | ₩46,401 | ₩49,338 | +5.60% | 281.8만 |
|---|
| 2025.12.10 | ₩47,528 | ₩47,702 | ₩46,254 | ₩46,897 | -1.33% | 336.7만 |
|---|
| 2025.12.09 | ₩48,332 | ₩49,083 | ₩47,393 | ₩47,514 | -1.69% | 154.1만 |
|---|
| 2025.12.08 | ₩48,641 | ₩48,936 | ₩48,064 | ₩48,533 | -0.22% | 132.7만 |
|---|
| 2025.12.05 | ₩49,110 | ₩49,526 | ₩48,708 | ₩48,962 | -0.30% | 116만 |
|---|
| 2025.12.04 | ₩49,097 | ₩49,378 | ₩48,413 | ₩49,016 | -0.16% | 176.8만 |
|---|
| 2025.12.03 | ₩49,915 | ₩50,652 | ₩49,056 | ₩49,097 | -1.64% | 200.4만 |
|---|
| 2025.12.02 | ₩50,438 | ₩50,786 | ₩49,298 | ₩49,633 | -1.60% | 208.3만 |
|---|
| 2025.12.01 | ₩49,217 | ₩49,445 | ₩48,439 | ₩49,311 | +0.19% | 184.7만 |
|---|
| 2025.11.28 | ₩49,137 | ₩49,646 | ₩48,976 | ₩49,097 | -0.08% | 96.9만 |
|---|
| 2025.11.26 | ₩46,991 | ₩49,418 | ₩46,911 | ₩49,083 | +4.45% | 195.4만 |
|---|
| 2025.11.25 | ₩45,248 | ₩47,286 | ₩45,060 | ₩47,246 | +4.42% | 211.9만 |
|---|
| 2025.11.24 | ₩44,832 | ₩46,280 | ₩44,228 | ₩45,207 | +0.84% | 220.4만 |
|---|
| 2025.11.21 | ₩43,062 | ₩45,395 | ₩42,659 | ₩44,765 | +3.96% | 223.6만 |
|---|
| 2025.11.20 | ₩45,275 | ₩45,945 | ₩42,901 | ₩43,089 | -4.83% | 346.7만 |
|---|
| 2025.11.19 | ₩46,589 | ₩47,219 | ₩43,343 | ₩45,717 | -1.87% | 419.4만 |
|---|
| 2025.11.18 | ₩46,696 | ₩47,300 | ₩45,409 | ₩47,005 | +0.66% | 224.8만 |
|---|
| 2025.11.17 | ₩46,455 | ₩47,152 | ₩45,838 | ₩46,173 | -0.61% | 202만 |
|---|
| 2025.11.14 | ₩45,771 | ₩46,924 | ₩45,543 | ₩46,602 | +1.82% | 242.4만 |
|---|
| 2025.11.13 | ₩46,388 | ₩47,098 | ₩45,811 | ₩46,441 | +0.12% | 229.2만 |
|---|
| 2025.11.12 | ₩46,468 | ₩46,589 | ₩45,395 | ₩46,321 | -0.32% | 211.9만 |
|---|
| 2025.11.11 | ₩43,974 | ₩46,495 | ₩43,974 | ₩46,012 | +4.64% | 304.4만 |
|---|
| 2025.11.10 | ₩44,027 | ₩44,564 | ₩43,410 | ₩43,853 | -0.40% | 215.8만 |
|---|
| 2025.11.07 | ₩42,673 | ₩43,866 | ₩42,445 | ₩43,625 | +2.23% | 212.7만 |
|---|
| 2025.11.06 | ₩43,451 | ₩44,228 | ₩42,405 | ₩42,807 | -1.48% | 156.7만 |
|---|
| 2025.11.05 | ₩43,638 | ₩44,376 | ₩43,209 | ₩43,209 | -0.98% | 177.2만 |
|---|
| 2025.11.04 | ₩42,954 | ₩44,389 | ₩42,673 | ₩43,665 | +1.65% | 224.9만 |
|---|
| 2025.11.03 | ₩43,451 | ₩44,778 | ₩42,914 | ₩43,974 | +1.20% | 247.6만 |
|---|
| 2025.10.31 | ₩42,847 | ₩43,196 | ₩42,217 | ₩42,981 | +0.31% | 179.8만 |
|---|
| 2025.10.30 | ₩44,349 | ₩44,979 | ₩42,753 | ₩43,089 | -2.84% | 176.4만 |
|---|
| 2025.10.29 | ₩45,234 | ₩45,999 | ₩44,443 | ₩44,886 | -0.77% | 173.4만 |
|---|
| 2025.10.28 | ₩45,677 | ₩46,066 | ₩44,537 | ₩45,342 | -0.73% | 239.2만 |
|---|
| 2025.10.27 | ₩46,723 | ₩47,192 | ₩45,704 | ₩46,213 | -1.09% | 256.1만 |
|---|
| 2025.10.24 | ₩46,374 | ₩47,232 | ₩45,932 | ₩46,334 | -0.09% | 287.9만 |
|---|
| 2025.10.23 | ₩42,619 | ₩46,642 | ₩42,579 | ₩46,495 | +9.09% | 501만 |
|---|
| 2025.10.22 | ₩41,573 | ₩42,069 | ₩41,010 | ₩41,734 | +0.39% | 268.9만 |
|---|
| 2025.10.21 | ₩42,592 | ₩42,941 | ₩40,755 | ₩40,983 | -3.78% | 370.1만 |
|---|
| 2025.10.20 | ₩42,512 | ₩43,518 | ₩42,364 | ₩42,646 | +0.32% | 228.6만 |
|---|
| 2025.10.17 | ₩42,418 | ₩42,820 | ₩41,734 | ₩42,485 | +0.16% | 190.5만 |
|---|
| 2025.10.16 | ₩42,592 | ₩43,960 | ₩42,123 | ₩42,499 | -0.22% | 312.3만 |
|---|
| 2025.10.15 | ₩42,391 | ₩43,786 | ₩41,466 | ₩42,431 | +0.09% | 412.7만 |
|---|
| 2025.10.14 | ₩39,401 | ₩44,255 | ₩39,092 | ₩42,311 | +7.39% | 541.2만 |
|---|
| 2025.10.13 | ₩40,701 | ₩41,305 | ₩40,018 | ₩40,111 | -1.45% | 168.9만 |
|---|
| 2025.10.10 | ₩41,962 | ₩42,177 | ₩40,326 | ₩40,366 | -3.80% | 182.7만 |
|---|