시장 데이터를 불러오는 중
전체 종목
도어대시 과거 주가
DoorDash, Inc. - Common Stock · DASH · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoorDash, Inc. - Common Stock · DASH · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩255,908 | ₩265,521 | ₩254,412 | ₩263,622 | +3.01% | 233.2만 |
| 2026.10.08 | ₩255,559 | ₩257,733 | ₩252,326 | ₩257,196 | +0.64% | 324.3만 |
| 2026.10.07 | ₩257,196 | ₩259,061 | ₩253,668 | ₩256,566 | -0.25% | 200.7만 |
| 2026.10.06 | ₩257,827 | ₩260,309 | ₩256,002 | ₩259,759 | +0.75% | 289.8만 |
| 2026.10.05 | ₩252,393 | ₩260,590 | ₩252,393 | ₩257,277 | +1.93% | 292만 |
| 2026.10.02 | ₩248,020 | ₩254,312 | ₩242,063 | ₩253,762 | +2.32% | 423.8만 |
| 2026.10.01 | ₩246,437 | ₩249,234 | ₩240,936 | ₩244,404 | -0.82% | 417.1만 |
| 2026.09.30 | ₩251,823 | ₩254,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,249 |
| -2.21% |
| 425.1만 |
| 2026.09.29 | ₩241,795 | ₩252,407 | ₩240,306 | ₩251,011 | +3.81% | 575.3만 |
|---|
| 2026.09.28 | ₩252,930 | ₩256,780 | ₩238,857 | ₩239,326 | -5.38% | 684.8만 |
|---|
| 2026.09.25 | ₩251,977 | ₩259,826 | ₩251,588 | ₩259,410 | +2.95% | 287.2만 |
|---|
| 2026.09.24 | ₩253,561 | ₩258,337 | ₩244,357 | ₩251,588 | -0.78% | 553.1만 |
|---|
| 2026.09.23 | ₩255,747 | ₩256,727 | ₩247,993 | ₩253,923 | -0.71% | 583.3만 |
|---|
| 2026.09.22 | ₩265,695 | ₩269,103 | ₩257,558 | ₩257,867 | -2.95% | 521.9만 |
|---|
| 2026.09.21 | ₩260,067 | ₩261,543 | ₩253,171 | ₩260,040 | -0.01% | 505.5만 |
|---|
| 2026.09.18 | ₩261,020 | ₩262,965 | ₩258,055 | ₩258,846 | -0.83% | 721.1만 |
|---|
| 2026.09.17 | ₩269,338 | ₩270,314 | ₩259,557 | ₩261,020 | -3.09% | 276.4만 |
|---|
| 2026.09.16 | ₩266,051 | ₩266,051 | ₩260,235 | ₩263,971 | -0.78% | 304.1만 |
|---|
| 2026.09.15 | ₩268,398 | ₩273,443 | ₩265,085 | ₩265,984 | -0.90% | 315만 |
|---|
| 2026.09.14 | ₩268,814 | ₩273,805 | ₩267,500 | ₩273,067 | +1.58% | 226.8만 |
|---|
| 2026.09.11 | ₩271,068 | ₩275,013 | ₩270,029 | ₩270,934 | -0.05% | 217.6만 |
|---|
| 2026.09.10 | ₩260,268 | ₩271,726 | ₩257,243 | ₩269,700 | +3.62% | 336.3만 |
|---|
| 2026.09.09 | ₩266,037 | ₩267,097 | ₩259,490 | ₩264,622 | -0.53% | 450.2만 |
|---|
| 2026.09.08 | ₩280,312 | ₩280,392 | ₩267,875 | ₩268,908 | -4.07% | 453.9만 |
|---|
| 2026.09.04 | ₩297,162 | ₩297,900 | ₩283,317 | ₩284,055 | -4.41% | 417.1만 |
|---|
| 2026.09.03 | ₩308,069 | ₩311,249 | ₩297,310 | ₩297,833 | -3.32% | 329.6만 |
|---|
| 2026.09.02 | ₩302,837 | ₩305,319 | ₩297,981 | ₩303,521 | +0.23% | 339만 |
|---|
| 2026.09.01 | ₩308,686 | ₩312,416 | ₩302,207 | ₩302,743 | -1.93% | 351만 |
|---|
| 2026.08.31 | ₩316,347 | ₩319,714 | ₩310,196 | ₩310,900 | -1.72% | 336.3만 |
|---|
| 2026.08.28 | ₩313,087 | ₩320,409 | ₩312,201 | ₩317,608 | +1.44% | 300만 |
|---|
| 2026.08.27 | ₩316,535 | ₩316,535 | ₩308,136 | ₩311,101 | -1.72% | 344.1만 |
|---|
| 2026.08.26 | ₩312,718 | ₩319,996 | ₩311,249 | ₩317,863 | +1.65% | 500.8만 |
|---|
| 2026.08.25 | ₩307,600 | ₩314,777 | ₩304,541 | ₩313,261 | +1.84% | 410.3만 |
|---|
| 2026.08.24 | ₩297,873 | ₩308,660 | ₩295,123 | ₩307,305 | +3.17% | 388.2만 |
|---|
| 2026.08.21 | ₩299,805 | ₩303,130 | ₩294,023 | ₩299,832 | +0.01% | 376.1만 |
|---|
| 2026.08.20 | ₩293,822 | ₩300,570 | ₩289,797 | ₩298,316 | +1.53% | 587.1만 |
|---|
| 2026.08.19 | ₩290,723 | ₩298,356 | ₩289,582 | ₩295,445 | +1.62% | 459.7만 |
|---|
| 2026.08.18 | ₩285,611 | ₩298,920 | ₩285,303 | ₩290,253 | +1.63% | 640.6만 |
|---|
| 2026.08.17 | ₩288,026 | ₩293,728 | ₩284,444 | ₩285,383 | -0.92% | 444.8만 |
|---|
| 2026.08.14 | ₩288,952 | ₩294,519 | ₩286,094 | ₩291,152 | +0.76% | 262.6만 |
|---|
| 2026.08.13 | ₩286,658 | ₩292,976 | ₩281,935 | ₩290,132 | +1.21% | 319.9만 |
|---|
| 2026.08.12 | ₩285,598 | ₩288,737 | ₩281,881 | ₩285,074 | -0.18% | 310.5만 |
|---|
| 2026.08.11 | ₩281,345 | ₩290,253 | ₩276,703 | ₩284,417 | +1.09% | 429.9만 |
|---|
| 2026.08.10 | ₩285,088 | ₩289,770 | ₩278,434 | ₩281,546 | -1.24% | 682.2만 |
|---|
| 2026.08.07 | ₩284,752 | ₩298,356 | ₩281,224 | ₩290,132 | +1.89% | 625.7만 |
|---|
| 2026.08.06 | ₩287,999 | ₩292,507 | ₩277,944 | ₩286,107 | -0.66% | 860만 |
|---|
| 2026.08.05 | ₩273,959 | ₩279,306 | ₩272,477 | ₩278,071 | +1.50% | 505.4만 |
|---|
| 2026.08.04 | ₩270,505 | ₩274,355 | ₩267,352 | ₩271,498 | +0.37% | 384.2만 |
|---|
| 2026.08.03 | ₩268,922 | ₩273,523 | ₩265,534 | ₩268,989 | +0.02% | 345.6만 |
|---|
| 2026.07.31 | ₩265,058 | ₩266,265 | ₩259,651 | ₩263,166 | -0.71% | 311.3만 |
|---|
| 2026.07.30 | ₩254,838 | ₩265,420 | ₩253,319 | ₩265,004 | +3.99% | 343.4만 |
|---|
| 2026.07.29 | ₩261,878 | ₩268,170 | ₩258,685 | ₩259,638 | -0.86% | 387.8만 |
|---|
| 2026.07.28 | ₩248,932 | ₩262,663 | ₩248,932 | ₩262,308 | +5.37% | 372.2만 |
|---|
| 2026.07.27 | ₩238,132 | ₩248,932 | ₩237,850 | ₩247,349 | +3.87% | 364만 |
|---|
| 2026.07.24 | ₩229,412 | ₩235,516 | ₩227,628 | ₩231,974 | +1.12% | 368.7만 |
|---|
| 2026.07.23 | ₩234,014 | ₩235,047 | ₩223,482 | ₩227,762 | -2.67% | 492.8만 |
|---|
| 2026.07.22 | ₩251,615 | ₩252,930 | ₩236,254 | ₩238,441 | -5.24% | 376.2만 |
|---|
| 2026.07.21 | ₩250,824 | ₩253,748 | ₩248,516 | ₩252,273 | +0.58% | 280.8만 |
|---|
| 2026.07.20 | ₩247,725 | ₩256,982 | ₩246,815 | ₩253,587 | +2.37% | 283.2만 |
|---|
| 2026.07.17 | ₩249,737 | ₩254,567 | ₩243,740 | ₩247,040 | -1.08% | 256.2만 |
|---|
| 2026.07.16 | ₩258,001 | ₩260,939 | ₩248,208 | ₩250,019 | -3.09% | 325.3만 |
|---|
| 2026.07.15 | ₩252,286 | ₩260,497 | ₩250,153 | ₩255,117 | +1.12% | 390만 |
|---|
| 2026.07.14 | ₩249,402 | ₩255,962 | ₩247,590 | ₩251,937 | +1.02% | 309.9만 |
|---|
| 2026.07.13 | ₩258,524 | ₩262,482 | ₩252,997 | ₩254,325 | -1.62% | 366.7만 |
|---|
| 2026.07.10 | ₩258,444 | ₩262,697 | ₩255,888 | ₩257,344 | -0.43% | 265.2만 |
|---|
| 2026.07.09 | ₩250,314 | ₩261,764 | ₩250,314 | ₩258,055 | +3.09% | 364.5만 |
|---|
| 2026.07.08 | ₩259,209 | ₩260,000 | ₩244,820 | ₩254,030 | -2.00% | 439.8만 |
|---|
| 2026.07.07 | ₩260,711 | ₩267,043 | ₩259,034 | ₩262,576 | +0.72% | 485.4만 |
|---|
| 2026.07.06 | ₩257,491 | ₩264,011 | ₩251,327 | ₩252,836 | -1.81% | 551.2만 |
|---|
| 2026.07.02 | ₩254,848 | ₩259,517 | ₩253,493 | ₩257,599 | +1.08% | 458.2만 |
|---|
| 2026.07.01 | ₩254,916 | ₩256,371 | ₩245,887 | ₩253,386 | -0.60% | 422.1만 |
|---|
| 2026.06.30 | ₩244,196 | ₩252,407 | ₩244,196 | ₩247,564 | +1.38% | 418만 |
|---|
| 2026.06.29 | ₩246,061 | ₩250,327 | ₩239,152 | ₩247,953 | +0.77% | 504.3만 |
|---|
| 2026.06.26 | ₩237,542 | ₩250,696 | ₩236,569 | ₩245,632 | +3.41% | 739.9만 |
|---|
| 2026.06.25 | ₩236,804 | ₩239,219 | ₩231,236 | ₩237,341 | +0.23% | 364.1만 |
|---|
| 2026.06.24 | ₩232,296 | ₩244,907 | ₩226,729 | ₩238,709 | +2.76% | 708.4만 |
|---|
| 2026.06.23 | ₩232,363 | ₩236,791 | ₩229,774 | ₩230,110 | -0.97% | 617.1만 |
|---|
| 2026.06.22 | ₩229,063 | ₩238,642 | ₩228,889 | ₩230,861 | +0.78% | 758.2만 |
|---|
| 2026.06.18 | ₩223,831 | ₩233,893 | ₩220,591 | ₩232,712 | +3.97% | 772.5만 |
|---|
| 2026.06.17 | ₩227,628 | ₩232,813 | ₩220,812 | ₩222,248 | -2.36% | 535.5만 |
|---|
| 2026.06.16 | ₩224,971 | ₩231,626 | ₩222,060 | ₩228,111 | +1.40% | 486.2만 |
|---|
| 2026.06.15 | ₩203,922 | ₩226,823 | ₩203,855 | ₩225,508 | +10.59% | 682.9만 |
|---|
| 2026.06.12 | ₩208,268 | ₩208,892 | ₩197,415 | ₩202,017 | -3.00% | 391.1만 |
|---|
| 2026.06.11 | ₩201,252 | ₩207,678 | ₩196,020 | ₩207,396 | +3.05% | 486.3만 |
|---|
| 2026.06.10 | ₩206,041 | ₩210,127 | ₩202,379 | ₩202,580 | -1.68% | 349.7만 |
|---|
| 2026.06.09 | ₩204,901 | ₩217,265 | ₩202,580 | ₩208,845 | +1.92% | 421.8만 |
|---|
| 2026.06.08 | ₩210,361 | ₩211,113 | ₩204,431 | ₩204,579 | -2.75% | 419.8만 |
|---|
| 2026.06.05 | ₩214,010 | ₩216,714 | ₩208,067 | ₩210,361 | -1.71% | 644만 |
|---|
| 2026.06.04 | ₩208,604 | ₩218,049 | ₩207,477 | ₩214,748 | +2.95% | 455.2만 |
|---|
| 2026.06.03 | ₩208,805 | ₩209,589 | ₩203,466 | ₩207,383 | -0.68% | 413.6만 |
|---|
| 2026.06.02 | ₩215,379 | ₩217,579 | ₩207,812 | ₩210,563 | -2.24% | 381.1만 |
|---|
| 2026.06.01 | ₩216,720 | ₩223,402 | ₩211,173 | ₩221,067 | +2.01% | 452.3만 |
|---|
| 2026.05.29 | ₩210,106 | ₩218,988 | ₩208,107 | ₩213,702 | +1.71% | 573.7만 |
|---|
| 2026.05.28 | ₩210,522 | ₩215,124 | ₩207,289 | ₩210,227 | -0.14% | 441.9만 |
|---|
| 2026.05.27 | ₩206,337 | ₩215,942 | ₩206,243 | ₩211,408 | +2.46% | 384만 |
|---|
| 2026.05.26 | ₩215,607 | ₩216,050 | ₩205,733 | ₩206,605 | -4.18% | 397만 |
|---|
| 2026.05.22 | ₩215,714 | ₩221,684 | ₩214,440 | ₩214,990 | -0.34% | 510.3만 |
|---|
| 2026.05.21 | ₩211,569 | ₩217,767 | ₩208,201 | ₩213,675 | +1.00% | 416.2만 |
|---|
| 2026.05.20 | ₩205,277 | ₩216,881 | ₩196,959 | ₩215,634 | +5.05% | 759.4만 |
|---|
| 2026.05.19 | ₩216,318 | ₩218,263 | ₩207,141 | ₩207,477 | -4.09% | 607만 |
|---|
| 2026.05.18 | ₩211,636 | ₩219,981 | ₩211,119 | ₩218,236 | +3.12% | 479만 |
|---|
| 2026.05.15 | ₩205,431 | ₩214,802 | ₩205,210 | ₩213,581 | +3.97% | 517.3만 |
|---|
| 2026.05.14 | ₩199,977 | ₩207,839 | ₩198,971 | ₩206,202 | +3.11% | 429.8만 |
|---|
| 2026.05.13 | ₩206,283 | ₩206,954 | ₩198,555 | ₩199,991 | -3.05% | 611.9만 |
|---|
| 2026.05.12 | ₩211,689 | ₩213,648 | ₩206,699 | ₩208,201 | -1.65% | 496.8만 |
|---|
| 2026.05.11 | ₩217,794 | ₩218,478 | ₩210,066 | ₩211,072 | -3.09% | 435.6만 |
|---|
| 2026.05.08 | ₩227,735 | ₩229,881 | ₩217,338 | ₩219,927 | -3.43% | 602.8만 |
|---|
| 2026.05.07 | ₩243,928 | ₩246,182 | ₩222,047 | ₩229,881 | -5.76% | 1200.3만 |
|---|
| 2026.05.06 | ₩225,723 | ₩231,518 | ₩220,504 | ₩225,347 | -0.17% | 901.5만 |
|---|
| 2026.05.05 | ₩231,438 | ₩233,745 | ₩220,792 | ₩222,892 | -3.69% | 579.4만 |
|---|
| 2026.05.04 | ₩236,187 | ₩236,683 | ₩230,753 | ₩231,518 | -1.98% | 416.6만 |
|---|
| 2026.05.01 | ₩228,070 | ₩237,555 | ₩228,070 | ₩235,905 | +3.44% | 319.9만 |
|---|
| 2026.04.30 | ₩227,171 | ₩229,718 | ₩224,059 | ₩226,259 | -0.40% | 331.3만 |
|---|
| 2026.04.29 | ₩227,312 | ₩227,909 | ₩220,128 | ₩227,171 | -0.06% | 386.4만 |
|---|
| 2026.04.28 | ₩232,269 | ₩238,132 | ₩228,661 | ₩230,713 | -0.67% | 347만 |
|---|
| 2026.04.27 | ₩239,762 | ₩242,828 | ₩232,551 | ₩233,517 | -2.60% | 420.6만 |
|---|
| 2026.04.24 | ₩236,133 | ₩238,790 | ₩235,167 | ₩237,166 | +0.44% | 214.9만 |
|---|
| 2026.04.23 | ₩242,975 | ₩244,974 | ₩232,390 | ₩237,461 | -2.27% | 410.4만 |
|---|
| 2026.04.22 | ₩245,618 | ₩247,081 | ₩240,668 | ₩244,532 | -0.44% | 341.4만 |
|---|
| 2026.04.21 | ₩254,607 | ₩255,613 | ₩244,169 | ₩244,773 | -3.86% | 356.6만 |
|---|
| 2026.04.20 | ₩243,686 | ₩256,472 | ₩243,257 | ₩254,634 | +4.49% | 371.5만 |
|---|
| 2026.04.17 | ₩248,080 | ₩252,809 | ₩246,151 | ₩246,705 | -0.55% | 442.4만 |
|---|
| 2026.04.16 | ₩244,216 | ₩245,444 | ₩238,803 | ₩240,587 | -1.49% | 481.8만 |
|---|
| 2026.04.15 | ₩221,845 | ₩242,774 | ₩220,276 | ₩241,399 | +8.81% | 699.7만 |
|---|
| 2026.04.14 | ₩214,306 | ₩223,321 | ₩214,306 | ₩219,417 | +2.39% | 309.4만 |
|---|
| 2026.04.13 | ₩201,856 | ₩214,332 | ₩201,589 | ₩214,131 | +6.08% | 369.5만 |
|---|
| 2026.04.10 | ₩207,343 | ₩208,497 | ₩198,166 | ₩204,700 | -1.27% | 317.7만 |
|---|
| 2026.04.09 | ₩213,990 | ₩216,788 | ₩207,088 | ₩207,343 | -3.11% | 385만 |
|---|
| 2026.04.08 | ₩219,887 | ₩225,387 | ₩214,131 | ₩215,580 | -1.96% | 403만 |
|---|
| 2026.04.07 | ₩207,531 | ₩211,260 | ₩204,297 | ₩209,154 | +0.78% | 328.8만 |
|---|
| 2026.04.06 | ₩209,905 | ₩214,654 | ₩206,726 | ₩208,040 | -0.89% | 304.5만 |
|---|
| 2026.04.02 | ₩197,858 | ₩210,428 | ₩196,516 | ₩209,892 | +6.08% | 505.2만 |
|---|
| 2026.04.01 | ₩204,619 | ₩206,511 | ₩200,447 | ₩201,909 | -1.32% | 439.4만 |
|---|
| 2026.03.31 | ₩201,239 | ₩205,196 | ₩198,367 | ₩201,440 | +0.10% | 498.8만 |
|---|
| 2026.03.30 | ₩197,724 | ₩201,037 | ₩193,390 | ₩198,569 | +0.43% | 562.1만 |
|---|
| 2026.03.27 | ₩200,943 | ₩202,580 | ₩192,250 | ₩196,677 | -2.12% | 623.7만 |
|---|
| 2026.03.26 | ₩202,553 | ₩208,255 | ₩200,192 | ₩203,868 | +0.65% | 441.5만 |
|---|
| 2026.03.25 | ₩211,797 | ₩213,380 | ₩202,406 | ₩205,156 | -3.14% | 291.4만 |
|---|
| 2026.03.24 | ₩211,113 | ₩213,420 | ₩206,363 | ₩207,584 | -1.67% | 326만 |
|---|
| 2026.03.23 | ₩213,662 | ₩221,295 | ₩211,300 | ₩214,628 | +0.45% | 359.9만 |
|---|
| 2026.03.20 | ₩211,676 | ₩213,193 | ₩205,263 | ₩210,147 | -0.72% | 757만 |
|---|
| 2026.03.19 | ₩218,116 | ₩221,792 | ₩209,838 | ₩213,662 | -2.04% | 504만 |
|---|
| 2026.03.18 | ₩226,353 | ₩227,654 | ₩221,054 | ₩221,349 | -2.21% | 266.6만 |
|---|
| 2026.03.17 | ₩226,179 | ₩233,524 | ₩224,931 | ₩227,815 | +0.72% | 294.6만 |
|---|
| 2026.03.16 | ₩219,323 | ₩225,541 | ₩217,499 | ₩225,092 | +2.63% | 320.5만 |
|---|
| 2026.03.13 | ₩218,693 | ₩221,470 | ₩213,917 | ₩216,479 | -1.01% | 256.4만 |
|---|
| 2026.03.12 | ₩224,991 | ₩227,131 | ₩216,600 | ₩217,002 | -3.55% | 395.4만 |
|---|
| 2026.03.11 | ₩228,204 | ₩232,846 | ₩224,421 | ₩227,373 | -0.36% | 295.3만 |
|---|
| 2026.03.10 | ₩234,604 | ₩234,832 | ₩226,715 | ₩227,976 | -2.82% | 374.8만 |
|---|
| 2026.03.09 | ₩236,938 | ₩237,596 | ₩228,392 | ₩236,911 | -0.01% | 485만 |
|---|
| 2026.03.06 | ₩241,795 | ₩243,217 | ₩236,911 | ₩240,373 | -0.59% | 289.7만 |
|---|
| 2026.03.05 | ₩248,194 | ₩256,351 | ₩243,606 | ₩246,155 | -0.82% | 591만 |
|---|
| 2026.03.04 | ₩236,791 | ₩240,306 | ₩231,639 | ₩238,468 | +0.71% | 308.7만 |
|---|
| 2026.03.03 | ₩232,323 | ₩237,757 | ₩225,387 | ₩235,395 | +1.32% | 324.5만 |
|---|
| 2026.03.02 | ₩233,396 | ₩238,884 | ₩231,907 | ₩236,670 | +1.40% | 306만 |
|---|
| 2026.02.27 | ₩235,543 | ₩240,815 | ₩234,778 | ₩236,750 | +0.51% | 532.4만 |
|---|
| 2026.02.26 | ₩234,235 | ₩245,846 | ₩229,546 | ₩242,036 | +3.33% | 554.3만 |
|---|
| 2026.02.25 | ₩223,120 | ₩234,953 | ₩221,617 | ₩232,176 | +4.06% | 571.5만 |
|---|
| 2026.02.24 | ₩222,778 | ₩231,706 | ₩216,237 | ₩220,531 | -1.01% | 593.2만 |
|---|
| 2026.02.23 | ₩225,320 | ₩226,152 | ₩216,517 | ₩220,906 | -1.96% | 1033.9만 |
|---|
| 2026.02.20 | ₩233,772 | ₩239,554 | ₩230,083 | ₩236,509 | +1.17% | 776.1만 |
|---|
| 2026.02.19 | ₩248,194 | ₩249,394 | ₩234,993 | ₩236,375 | -4.76% | 1797.1만 |
|---|
| 2026.02.18 | ₩218,129 | ₩235,006 | ₩217,432 | ₩232,605 | +6.64% | 1440.7만 |
|---|
| 2026.02.17 | ₩215,661 | ₩220,383 | ₩211,971 | ₩217,794 | +0.99% | 750.9만 |
|---|
| 2026.02.13 | ₩216,392 | ₩223,766 | ₩213,937 | ₩215,111 | -0.59% | 729.3만 |
|---|
| 2026.02.12 | ₩237,005 | ₩239,595 | ₩215,596 | ₩216,184 | -8.79% | 997.7만 |
|---|
| 2026.02.11 | ₩249,053 | ₩249,133 | ₩234,282 | ₩235,409 | -5.48% | 605.1만 |
|---|
| 2026.02.10 | ₩249,026 | ₩255,837 | ₩247,175 | ₩249,053 | +0.01% | 448.8만 |
|---|
| 2026.02.09 | ₩243,203 | ₩249,972 | ₩238,991 | ₩249,858 | +2.74% | 640.4만 |
|---|
| 2026.02.06 | ₩249,952 | ₩253,386 | ₩241,620 | ₩244,800 | -2.06% | 720.3만 |
|---|
| 2026.02.05 | ₩260,751 | ₩260,939 | ₩245,243 | ₩246,665 | -5.40% | 693.2만 |
|---|
| 2026.02.04 | ₩270,719 | ₩270,921 | ₩255,600 | ₩262,724 | -2.95% | 629.1만 |
|---|
| 2026.02.03 | ₩277,857 | ₩279,232 | ₩266,078 | ₩271,001 | -2.47% | 438.6만 |
|---|
| 2026.02.02 | ₩278,890 | ₩284,363 | ₩273,081 | ₩278,608 | -0.10% | 303.4만 |
|---|
| 2026.01.30 | ₩277,441 | ₩281,734 | ₩271,947 | ₩274,516 | -1.05% | 391.5만 |
|---|
| 2026.01.29 | ₩276,703 | ₩280,969 | ₩271,672 | ₩278,621 | +0.69% | 330.8만 |
|---|
| 2026.01.28 | ₩280,359 | ₩285,088 | ₩275,469 | ₩277,253 | -1.11% | 327만 |
|---|
| 2026.01.27 | ₩281,808 | ₩281,808 | ₩274,784 | ₩278,192 | -1.28% | 291.8만 |
|---|
| 2026.01.26 | ₩277,729 | ₩284,122 | ₩277,240 | ₩280,942 | +1.16% | 287.4만 |
|---|
| 2026.01.23 | ₩277,454 | ₩283,639 | ₩276,354 | ₩278,018 | +0.20% | 229.6만 |
|---|
| 2026.01.22 | ₩281,184 | ₩287,382 | ₩277,951 | ₩278,581 | -0.93% | 431.4만 |
|---|
| 2026.01.21 | ₩273,217 | ₩279,520 | ₩269,968 | ₩277,011 | +1.39% | 504.6만 |
|---|
| 2026.01.20 | ₩270,089 | ₩278,581 | ₩268,586 | ₩275,925 | +2.16% | 543.5만 |
|---|
| 2026.01.16 | ₩282,056 | ₩283,143 | ₩273,725 | ₩275,455 | -2.34% | 515.5만 |
|---|
| 2026.01.15 | ₩286,819 | ₩287,315 | ₩278,541 | ₩281,881 | -1.72% | 394.9만 |
|---|
| 2026.01.14 | ₩288,630 | ₩289,119 | ₩278,796 | ₩285,933 | -0.93% | 434만 |
|---|
| 2026.01.13 | ₩285,645 | ₩292,024 | ₩281,848 | ₩291,662 | +2.11% | 264.2만 |
|---|
| 2026.01.12 | ₩285,101 | ₩289,918 | ₩279,198 | ₩288,267 | +1.11% | 453.1만 |
|---|
| 2026.01.09 | ₩298,276 | ₩298,437 | ₩285,101 | ₩289,193 | -3.05% | 488.7만 |
|---|
| 2026.01.08 | ₩305,426 | ₩306,298 | ₩296,693 | ₩300,650 | -1.56% | 371.1만 |
|---|
| 2026.01.07 | ₩305,896 | ₩314,509 | ₩301,838 | ₩309,263 | +1.10% | 310.7만 |
|---|
| 2026.01.06 | ₩303,884 | ₩311,611 | ₩302,341 | ₩307,734 | +1.27% | 463만 |
|---|
| 2026.01.05 | ₩295,821 | ₩309,854 | ₩292,762 | ₩304,165 | +2.82% | 491.7만 |
|---|
| 2026.01.02 | ₩308,203 | ₩309,607 | ₩294,680 | ₩294,868 | -4.33% | 379.4만 |
|---|
| 2025.12.31 | ₩306,426 | ₩306,704 | ₩303,307 | ₩303,843 | -0.84% | 244.5만 |
|---|
| 2025.12.30 | ₩308,888 | ₩310,605 | ₩305,883 | ₩306,057 | -0.92% | 254.7만 |
|---|
| 2025.12.29 | ₩312,684 | ₩315,274 | ₩308,686 | ₩309,921 | -0.88% | 271.7만 |
|---|
| 2025.12.26 | ₩311,947 | ₩314,864 | ₩310,927 | ₩313,865 | +0.61% | 170.7만 |
|---|
| 2025.12.24 | ₩311,222 | ₩312,912 | ₩309,330 | ₩311,329 | +0.03% | 122.3만 |
|---|
| 2025.12.23 | ₩312,980 | ₩313,905 | ₩308,700 | ₩312,188 | -0.25% | 269.5만 |
|---|
| 2025.12.22 | ₩316,427 | ₩316,588 | ₩311,249 | ₩315,126 | -0.41% | 384만 |
|---|
| 2025.12.19 | ₩311,564 | ₩320,640 | ₩310,524 | ₩314,267 | +0.87% | 872.8만 |
|---|
| 2025.12.18 | ₩300,664 | ₩313,248 | ₩300,047 | ₩309,827 | +3.05% | 332.7만 |
|---|
| 2025.12.17 | ₩307,211 | ₩308,445 | ₩296,733 | ₩296,894 | -3.36% | 401만 |
|---|
| 2025.12.16 | ₩304,380 | ₩308,499 | ₩301,858 | ₩305,802 | +0.47% | 415.4만 |
|---|
| 2025.12.15 | ₩306,661 | ₩308,257 | ₩296,733 | ₩304,514 | -0.70% | 502.2만 |
|---|
| 2025.12.12 | ₩301,871 | ₩308,807 | ₩301,214 | ₩305,198 | +1.10% | 367.2만 |
|---|
| 2025.12.11 | ₩294,479 | ₩304,004 | ₩290,186 | ₩301,214 | +2.29% | 425만 |
|---|
| 2025.12.10 | ₩307,177 | ₩307,291 | ₩290,749 | ₩295,552 | -3.78% | 695.3만 |
|---|
| 2025.12.09 | ₩301,858 | ₩312,094 | ₩298,692 | ₩308,552 | +2.22% | 538.4만 |
|---|
| 2025.12.08 | ₩301,388 | ₩302,730 | ₩294,318 | ₩302,435 | +0.35% | 533.4만 |
|---|
| 2025.12.05 | ₩296,746 | ₩305,493 | ₩295,794 | ₩301,858 | +1.72% | 448.8만 |
|---|
| 2025.12.04 | ₩296,357 | ₩299,416 | ₩291,165 | ₩296,746 | +0.13% | 492.5만 |
|---|
| 2025.12.03 | ₩290,260 | ₩300,503 | ₩289,394 | ₩298,477 | +2.83% | 735.5만 |
|---|
| 2025.12.02 | ₩275,804 | ₩293,365 | ₩271,390 | ₩291,098 | +5.55% | 1033만 |
|---|
| 2025.12.01 | ₩274,355 | ₩279,520 | ₩269,056 | ₩275,804 | +0.53% | 638.4만 |
|---|
| 2025.11.28 | ₩264,280 | ₩268,036 | ₩263,271 | ₩266,131 | +0.70% | 138.4만 |
|---|
| 2025.11.26 | ₩264,226 | ₩268,975 | ₩262,046 | ₩262,925 | -0.49% | 364.6만 |
|---|
| 2025.11.25 | ₩252,326 | ₩263,851 | ₩251,172 | ₩262,267 | +3.94% | 565.3만 |
|---|
| 2025.11.24 | ₩255,546 | ₩255,546 | ₩248,006 | ₩252,326 | -1.26% | 871.6만 |
|---|
| 2025.11.21 | ₩251,723 | ₩256,660 | ₩244,223 | ₩254,406 | +1.07% | 670.9만 |
|---|
| 2025.11.20 | ₩272,678 | ₩273,161 | ₩250,649 | ₩251,857 | -7.64% | 1457.5만 |
|---|
| 2025.11.19 | ₩289,844 | ₩290,452 | ₩270,532 | ₩271,424 | -6.36% | 941만 |
|---|
| 2025.11.18 | ₩282,807 | ₩287,556 | ₩277,977 | ₩284,524 | +0.61% | 735.5만 |
|---|
| 2025.11.17 | ₩278,159 | ₩283,075 | ₩274,248 | ₩282,606 | +1.60% | 1082만 |
|---|
| 2025.11.14 | ₩263,877 | ₩280,822 | ₩258,793 | ₩277,655 | +5.22% | 1145.4만 |
|---|
| 2025.11.13 | ₩265,299 | ₩272,343 | ₩261,610 | ₩261,892 | -1.28% | 634.6만 |
|---|
| 2025.11.12 | ₩269,995 | ₩270,988 | ₩262,965 | ₩263,636 | -2.36% | 511.9만 |
|---|
| 2025.11.11 | ₩271,310 | ₩273,148 | ₩266,775 | ₩269,163 | -0.79% | 515.2만 |
|---|
| 2025.11.10 | ₩278,407 | ₩279,909 | ₩270,210 | ₩273,792 | -1.66% | 639.2만 |
|---|
| 2025.11.07 | ₩262,496 | ₩277,287 | ₩262,361 | ₩274,100 | +4.42% | 952.4만 |
|---|
| 2025.11.06 | ₩283,424 | ₩283,424 | ₩261,181 | ₩263,569 | -7.01% | 1835.7만 |
|---|
| 2025.11.05 | ₩324,007 | ₩324,007 | ₩314,992 | ₩319,298 | -1.45% | 812.7만 |
|---|
| 2025.11.04 | ₩319,848 | ₩327,576 | ₩317,138 | ₩321,888 | +0.64% | 497.6만 |
|---|
| 2025.11.03 | ₩343,299 | ₩346,130 | ₩323,323 | ₩324,732 | -5.41% | 514.7만 |
|---|
| 2025.10.31 | ₩344,789 | ₩349,806 | ₩340,898 | ₩341,260 | -1.02% | 270.4만 |
|---|
| 2025.10.30 | ₩354,401 | ₩356,132 | ₩340,804 | ₩340,858 | -3.82% | 320.5만 |
|---|
| 2025.10.29 | ₩350,544 | ₩359,546 | ₩347,619 | ₩356,943 | +1.83% | 423.2만 |
|---|
| 2025.10.28 | ₩353,053 | ₩356,313 | ₩348,585 | ₩350,718 | -0.66% | 277.6만 |
|---|
| 2025.10.27 | ₩356,058 | ₩360,888 | ₩351,966 | ₩353,308 | -0.77% | 370.6만 |
|---|
| 2025.10.24 | ₩342,951 | ₩351,061 | ₩339,744 | ₩346,331 | +0.99% | 272만 |
|---|
| 2025.10.23 | ₩336,739 | ₩347,391 | ₩330,997 | ₩341,555 | +1.43% | 477.2만 |
|---|
| 2025.10.22 | ₩350,853 | ₩352,610 | ₩335,907 | ₩338,497 | -3.52% | 424.8만 |
|---|
| 2025.10.21 | ₩357,695 | ₩358,540 | ₩348,626 | ₩351,456 | -1.74% | 203만 |
|---|
| 2025.10.20 | ₩353,992 | ₩358,473 | ₩352,422 | ₩356,018 | +0.57% | 237.6만 |
|---|
| 2025.10.17 | ₩353,992 | ₩356,031 | ₩345,747 | ₩352,919 | -0.30% | 344만 |
|---|
| 2025.10.16 | ₩374,304 | ₩383,024 | ₩354,636 | ₩357,762 | -4.42% | 375.6만 |
|---|
| 2025.10.15 | ₩365,704 | ₩372,747 | ₩364,094 | ₩365,731 | +0.01% | 192.1만 |
|---|
| 2025.10.14 | ₩366,133 | ₩369,675 | ₩358,191 | ₩362,954 | -0.87% | 198.3만 |
|---|
| 2025.10.13 | ₩360,901 | ₩367,690 | ₩360,271 | ₩366,952 | +1.68% | 225.3만 |
|---|
| 2025.10.10 | ₩368,119 | ₩371,969 | ₩356,460 | ₩356,890 | -3.05% | 243.4만 |
|---|