시장 데이터를 불러오는 중
전체 종목
도널드슨 과거 주가
Donaldson Company, Inc. Common Stock · DCI · NYSE
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Donaldson Company, Inc. Common Stock · DCI · NYSE
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,166 | ₩117,367 | ₩116,149 | ₩116,363 | -0.69% | 49.3만 |
| 2026.10.08 | ₩116,028 | ₩117,206 | ₩115,908 | ₩116,671 | +0.55% | 63만 |
| 2026.10.07 | ₩119,147 | ₩119,937 | ₩115,961 | ₩116,804 | -1.97% | 62.1만 |
| 2026.10.06 | ₩119,977 | ₩121,195 | ₩119,803 | ₩120,619 | +0.54% | 49.6만 |
| 2026.10.05 | ₩118,330 | ₩121,235 | ₩117,875 | ₩119,388 | +0.89% | 76.4만 |
| 2026.10.02 | ₩118,705 | ₩120,258 | ₩118,103 | ₩118,665 | -0.03% | 74.7만 |
| 2026.10.01 | ₩116,416 | ₩118,652 | ₩115,573 | ₩117,474 | +0.91% | 70.6만 |
| 2026.09.30 | ₩117,260 | ₩117,554 | ₩116,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,510 |
| -0.64% |
| 59.2만 |
| 2026.09.29 | ₩117,233 | ₩118,290 | ₩116,483 | ₩116,871 | -0.31% | 51.4만 |
|---|
| 2026.09.28 | ₩116,590 | ₩117,741 | ₩115,185 | ₩117,099 | +0.44% | 53.8만 |
|---|
| 2026.09.25 | ₩115,908 | ₩117,701 | ₩115,908 | ₩117,005 | +0.95% | 48.3만 |
|---|
| 2026.09.24 | ₩115,586 | ₩116,497 | ₩114,971 | ₩115,921 | +0.29% | 58만 |
|---|
| 2026.09.23 | ₩114,663 | ₩116,537 | ₩114,609 | ₩116,108 | +1.26% | 60.3만 |
|---|
| 2026.09.22 | ₩116,122 | ₩116,309 | ₩114,716 | ₩115,185 | -0.81% | 58.1만 |
|---|
| 2026.09.21 | ₩116,376 | ₩116,684 | ₩115,171 | ₩115,212 | -1.00% | 58만 |
|---|
| 2026.09.18 | ₩115,145 | ₩115,814 | ₩114,422 | ₩115,707 | +0.49% | 241.7만 |
|---|
| 2026.09.17 | ₩117,393 | ₩117,393 | ₩114,904 | ₩115,185 | -1.88% | 52.6만 |
|---|
| 2026.09.16 | ₩117,380 | ₩117,875 | ₩114,101 | ₩115,560 | -1.55% | 63.8만 |
|---|
| 2026.09.15 | ₩118,745 | ₩118,745 | ₩115,627 | ₩116,537 | -1.86% | 82.4만 |
|---|
| 2026.09.14 | ₩117,634 | ₩119,174 | ₩117,072 | ₩117,701 | +0.06% | 63만 |
|---|
| 2026.09.11 | ₩119,803 | ₩119,803 | ₩118,692 | ₩119,468 | -0.28% | 56.2만 |
|---|
| 2026.09.10 | ₩119,227 | ₩119,227 | ₩117,782 | ₩118,036 | -1.00% | 53.4만 |
|---|
| 2026.09.09 | ₩121,021 | ₩121,275 | ₩119,482 | ₩120,218 | -0.66% | 81.5만 |
|---|
| 2026.09.08 | ₩121,476 | ₩122,868 | ₩120,619 | ₩121,797 | +0.26% | 64.2만 |
|---|
| 2026.09.04 | ₩120,927 | ₩122,493 | ₩120,874 | ₩121,851 | +0.76% | 59.2만 |
|---|
| 2026.09.03 | ₩121,262 | ₩121,369 | ₩119,348 | ₩121,275 | +0.01% | 48.6만 |
|---|
| 2026.09.02 | ₩120,419 | ₩121,717 | ₩119,241 | ₩120,352 | -0.06% | 54.1만 |
|---|
| 2026.09.01 | ₩120,753 | ₩121,797 | ₩119,508 | ₩120,151 | -0.50% | 53.3만 |
|---|
| 2026.08.31 | ₩122,721 | ₩123,872 | ₩121,088 | ₩121,664 | -0.86% | 60.1만 |
|---|
| 2026.08.28 | ₩123,484 | ₩124,729 | ₩121,597 | ₩123,002 | -0.39% | 60.3만 |
|---|
| 2026.08.27 | ₩125,184 | ₩128,852 | ₩122,534 | ₩123,698 | -1.19% | 80.8만 |
|---|
| 2026.08.26 | ₩127,339 | ₩131,127 | ₩125,934 | ₩127,486 | +0.12% | 121.1만 |
|---|
| 2026.08.25 | ₩125,345 | ₩125,639 | ₩123,631 | ₩124,836 | -0.41% | 67.1만 |
|---|
| 2026.08.24 | ₩125,291 | ₩125,934 | ₩123,042 | ₩123,725 | -1.25% | 57.2만 |
|---|
| 2026.08.21 | ₩124,903 | ₩126,027 | ₩123,899 | ₩124,823 | -0.06% | 53.1만 |
|---|
| 2026.08.20 | ₩123,216 | ₩125,224 | ₩122,895 | ₩123,738 | +0.42% | 84.1만 |
|---|
| 2026.08.19 | ₩126,429 | ₩127,031 | ₩124,193 | ₩124,220 | -1.75% | 90.3만 |
|---|
| 2026.08.18 | ₩126,241 | ₩127,152 | ₩122,734 | ₩125,786 | -0.36% | 53.6만 |
|---|
| 2026.08.17 | ₩127,031 | ₩128,356 | ₩126,576 | ₩126,737 | -0.23% | 49만 |
|---|
| 2026.08.14 | ₩127,500 | ₩128,798 | ₩126,911 | ₩128,437 | +0.73% | 40.6만 |
|---|
| 2026.08.13 | ₩129,347 | ₩129,347 | ₩127,513 | ₩128,115 | -0.95% | 34.9만 |
|---|
| 2026.08.12 | ₩130,204 | ₩130,351 | ₩128,236 | ₩128,865 | -1.03% | 48.9만 |
|---|
| 2026.08.11 | ₩129,441 | ₩131,382 | ₩129,079 | ₩129,722 | +0.22% | 52.9만 |
|---|
| 2026.08.10 | ₩131,917 | ₩131,917 | ₩129,146 | ₩129,494 | -1.84% | 56.2만 |
|---|
| 2026.08.07 | ₩131,248 | ₩132,479 | ₩130,391 | ₩131,997 | +0.57% | 49.1만 |
|---|
| 2026.08.06 | ₩131,382 | ₩132,225 | ₩129,387 | ₩131,636 | +0.19% | 99.9만 |
|---|
| 2026.08.05 | ₩132,319 | ₩133,175 | ₩129,990 | ₩130,177 | -1.62% | 65.6만 |
|---|
| 2026.08.04 | ₩129,722 | ₩132,319 | ₩127,245 | ₩131,368 | +1.27% | 66.3만 |
|---|
| 2026.08.03 | ₩127,058 | ₩128,959 | ₩127,058 | ₩128,530 | +1.16% | 72.2만 |
|---|
| 2026.07.31 | ₩124,836 | ₩126,777 | ₩123,176 | ₩126,148 | +1.05% | 64.1만 |
|---|
| 2026.07.30 | ₩125,184 | ₩126,108 | ₩121,677 | ₩124,033 | -0.92% | 64.7만 |
|---|
| 2026.07.29 | ₩126,402 | ₩127,165 | ₩123,444 | ₩123,819 | -2.04% | 73.6만 |
|---|
| 2026.07.28 | ₩125,532 | ₩128,972 | ₩124,823 | ₩127,647 | +1.68% | 95.8만 |
|---|
| 2026.07.27 | ₩124,274 | ₩125,827 | ₩123,310 | ₩124,742 | +0.38% | 60.4만 |
|---|
| 2026.07.24 | ₩122,239 | ₩125,278 | ₩122,239 | ₩124,207 | +1.61% | 62.3만 |
|---|
| 2026.07.23 | ₩120,927 | ₩123,109 | ₩120,927 | ₩121,998 | +0.89% | 43만 |
|---|
| 2026.07.22 | ₩120,566 | ₩122,333 | ₩120,566 | ₩121,757 | +0.99% | 39.3만 |
|---|
| 2026.07.21 | ₩121,034 | ₩121,851 | ₩118,786 | ₩120,713 | -0.27% | 47.5만 |
|---|
| 2026.07.20 | ₩121,436 | ₩121,851 | ₩119,482 | ₩119,990 | -1.19% | 151.2만 |
|---|
| 2026.07.17 | ₩120,753 | ₩123,056 | ₩120,606 | ₩121,008 | +0.21% | 64.2만 |
|---|
| 2026.07.16 | ₩118,906 | ₩123,471 | ₩118,866 | ₩121,958 | +2.57% | 95.1만 |
|---|
| 2026.07.15 | ₩119,856 | ₩120,191 | ₩117,969 | ₩119,495 | -0.30% | 65.8만 |
|---|
| 2026.07.14 | ₩121,128 | ₩121,824 | ₩119,401 | ₩120,111 | -0.84% | 78.6만 |
|---|
| 2026.07.13 | ₩119,616 | ₩121,128 | ₩118,826 | ₩119,508 | -0.09% | 68.5만 |
|---|
| 2026.07.10 | ₩118,330 | ₩120,727 | ₩118,103 | ₩119,455 | +0.95% | 53.4만 |
|---|
| 2026.07.09 | ₩118,330 | ₩119,053 | ₩117,501 | ₩118,491 | +0.14% | 58.1만 |
|---|
| 2026.07.08 | ₩119,053 | ₩119,053 | ₩116,550 | ₩117,367 | -1.42% | 70.1만 |
|---|
| 2026.07.07 | ₩122,132 | ₩122,186 | ₩119,602 | ₩119,856 | -1.86% | 92.3만 |
|---|
| 2026.07.06 | ₩119,455 | ₩122,440 | ₩118,504 | ₩122,306 | +2.39% | 66.7만 |
|---|
| 2026.07.02 | ₩118,518 | ₩119,589 | ₩117,380 | ₩119,254 | +0.62% | 65.4만 |
|---|
| 2026.07.01 | ₩119,415 | ₩120,432 | ₩118,237 | ₩118,491 | -0.77% | 62.5만 |
|---|
| 2026.06.30 | ₩118,986 | ₩120,606 | ₩118,277 | ₩120,164 | +0.99% | 73.3만 |
|---|
| 2026.06.29 | ₩117,822 | ₩118,879 | ₩116,711 | ₩118,330 | +0.43% | 75.8만 |
|---|
| 2026.06.26 | ₩118,625 | ₩120,057 | ₩117,768 | ₩118,491 | -0.11% | 118.5만 |
|---|
| 2026.06.25 | ₩116,028 | ₩120,325 | ₩115,466 | ₩119,281 | +2.80% | 78.5만 |
|---|
| 2026.06.24 | ₩113,404 | ₩115,426 | ₩113,164 | ₩115,212 | +1.59% | 93.3만 |
|---|
| 2026.06.23 | ₩112,882 | ₩114,783 | ₩112,053 | ₩113,297 | +0.37% | 61.7만 |
|---|
| 2026.06.22 | ₩114,997 | ₩115,975 | ₩113,980 | ₩115,051 | +0.05% | 93.8만 |
|---|
| 2026.06.18 | ₩115,386 | ₩116,577 | ₩114,368 | ₩114,475 | -0.79% | 218.1만 |
|---|
| 2026.06.17 | ₩115,453 | ₩116,818 | ₩113,164 | ₩114,248 | -1.04% | 75.7만 |
|---|
| 2026.06.16 | ₩116,483 | ₩118,023 | ₩115,988 | ₩116,175 | -0.26% | 71.2만 |
|---|
| 2026.06.15 | ₩116,523 | ₩118,330 | ₩115,600 | ₩115,693 | -0.71% | 97.5만 |
|---|
| 2026.06.12 | ₩115,560 | ₩115,734 | ₩114,248 | ₩115,653 | +0.08% | 60만 |
|---|
| 2026.06.11 | ₩112,856 | ₩114,676 | ₩111,812 | ₩114,301 | +1.28% | 58.9만 |
|---|
| 2026.06.10 | ₩114,502 | ₩115,988 | ₩111,718 | ₩111,852 | -2.31% | 104.3만 |
|---|
| 2026.06.09 | ₩113,753 | ₩116,001 | ₩113,110 | ₩115,332 | +1.39% | 120.9만 |
|---|
| 2026.06.08 | ₩112,454 | ₩113,953 | ₩111,852 | ₩112,414 | -0.04% | 124만 |
|---|
| 2026.06.05 | ₩112,119 | ₩112,896 | ₩110,593 | ₩111,972 | -0.13% | 78.4만 |
|---|
| 2026.06.04 | ₩115,131 | ₩115,131 | ₩112,481 | ₩112,508 | -2.28% | 72.9만 |
|---|
| 2026.06.03 | ₩116,403 | ₩117,313 | ₩113,806 | ₩114,101 | -1.98% | 108.4만 |
|---|
| 2026.06.02 | ₩111,209 | ₩115,506 | ₩109,683 | ₩114,636 | +3.08% | 153.3만 |
|---|
| 2026.06.01 | ₩108,371 | ₩109,991 | ₩106,564 | ₩109,482 | +1.03% | 166만 |
|---|
| 2026.05.29 | ₩111,249 | ₩111,504 | ₩109,496 | ₩109,590 | -1.49% | 99.5만 |
|---|
| 2026.05.28 | ₩111,343 | ₩111,945 | ₩110,045 | ₩111,571 | +0.20% | 55.7만 |
|---|
| 2026.05.27 | ₩113,311 | ₩113,913 | ₩111,517 | ₩112,066 | -1.10% | 59.2만 |
|---|
| 2026.05.26 | ₩112,789 | ₩113,726 | ₩112,119 | ₩113,458 | +0.59% | 38.6만 |
|---|
| 2026.05.22 | ₩111,209 | ₩112,615 | ₩110,165 | ₩111,986 | +0.70% | 53.6만 |
|---|
| 2026.05.21 | ₩109,938 | ₩110,741 | ₩108,278 | ₩110,593 | +0.60% | 63.9만 |
|---|
| 2026.05.20 | ₩109,697 | ₩111,196 | ₩108,305 | ₩111,035 | +1.22% | 61.2만 |
|---|
| 2026.05.19 | ₩109,563 | ₩109,884 | ₩107,836 | ₩109,161 | -0.37% | 49.8만 |
|---|
| 2026.05.18 | ₩109,938 | ₩111,156 | ₩109,148 | ₩110,379 | +0.40% | 73.4만 |
|---|
| 2026.05.15 | ₩111,316 | ₩111,571 | ₩108,599 | ₩109,683 | -1.47% | 67.5만 |
|---|
| 2026.05.14 | ₩113,378 | ₩113,619 | ₩111,316 | ₩112,227 | -1.02% | 64.8만 |
|---|
| 2026.05.13 | ₩113,712 | ₩114,408 | ₩112,293 | ₩112,347 | -1.20% | 51.4만 |
|---|
| 2026.05.12 | ₩114,623 | ₩114,997 | ₩112,106 | ₩113,579 | -0.91% | 59.6만 |
|---|
| 2026.05.11 | ₩115,519 | ₩115,921 | ₩113,967 | ₩114,569 | -0.82% | 45.7만 |
|---|
| 2026.05.08 | ₩115,439 | ₩116,028 | ₩114,529 | ₩115,118 | -0.28% | 34.9만 |
|---|
| 2026.05.07 | ₩117,849 | ₩117,956 | ₩114,636 | ₩114,997 | -2.42% | 51.9만 |
|---|
| 2026.05.06 | ₩117,420 | ₩118,397 | ₩116,590 | ₩117,340 | -0.07% | 41.2만 |
|---|
| 2026.05.05 | ₩114,971 | ₩116,403 | ₩114,676 | ₩115,493 | +0.45% | 33.3만 |
|---|
| 2026.05.04 | ₩114,957 | ₩115,386 | ₩113,284 | ₩114,020 | -0.82% | 49.3만 |
|---|
| 2026.05.01 | ₩118,170 | ₩118,170 | ₩115,038 | ₩115,412 | -2.33% | 68.4만 |
|---|
| 2026.04.30 | ₩116,938 | ₩119,053 | ₩116,938 | ₩118,023 | +0.93% | 76.8만 |
|---|
| 2026.04.29 | ₩117,501 | ₩117,648 | ₩115,680 | ₩116,456 | -0.89% | 39.7만 |
|---|
| 2026.04.28 | ₩120,325 | ₩120,325 | ₩116,952 | ₩117,621 | -2.25% | 49.3만 |
|---|
| 2026.04.27 | ₩119,375 | ₩121,048 | ₩118,290 | ₩120,191 | +0.68% | 76만 |
|---|
| 2026.04.24 | ₩117,741 | ₩121,449 | ₩117,447 | ₩119,080 | +1.14% | 109.2만 |
|---|
| 2026.04.23 | ₩116,149 | ₩118,049 | ₩115,332 | ₩117,755 | +1.38% | 67.8만 |
|---|
| 2026.04.22 | ₩119,201 | ₩119,201 | ₩115,252 | ₩115,586 | -3.03% | 47.7만 |
|---|
| 2026.04.21 | ₩119,267 | ₩120,285 | ₩118,264 | ₩118,330 | -0.79% | 58.7만 |
|---|
| 2026.04.20 | ₩119,241 | ₩119,964 | ₩118,197 | ₩119,214 | -0.02% | 34.6만 |
|---|
| 2026.04.17 | ₩117,661 | ₩120,887 | ₩117,086 | ₩119,401 | +1.48% | 65.6만 |
|---|
| 2026.04.16 | ₩118,598 | ₩119,482 | ₩116,269 | ₩116,952 | -1.39% | 72.4만 |
|---|
| 2026.04.15 | ₩118,665 | ₩118,919 | ₩116,483 | ₩118,491 | -0.15% | 107.6만 |
|---|
| 2026.04.14 | ₩118,919 | ₩119,763 | ₩118,156 | ₩119,455 | +0.45% | 42만 |
|---|
| 2026.04.13 | ₩118,250 | ₩119,174 | ₩117,166 | ₩119,027 | +0.66% | 47.6만 |
|---|
| 2026.04.10 | ₩119,803 | ₩119,803 | ₩118,371 | ₩118,665 | -0.95% | 41.7만 |
|---|
| 2026.04.09 | ₩119,214 | ₩119,816 | ₩118,036 | ₩119,267 | +0.04% | 49.8만 |
|---|
| 2026.04.08 | ₩118,250 | ₩120,285 | ₩116,430 | ₩119,575 | +1.12% | 82.9만 |
|---|
| 2026.04.07 | ₩114,208 | ₩115,091 | ₩113,445 | ₩114,489 | +0.25% | 57.3만 |
|---|
| 2026.04.06 | ₩113,418 | ₩114,864 | ₩112,481 | ₩114,502 | +0.96% | 36.2만 |
|---|
| 2026.04.02 | ₩113,217 | ₩116,095 | ₩112,106 | ₩114,087 | +0.77% | 34.1만 |
|---|
| 2026.04.01 | ₩114,355 | ₩116,443 | ₩114,315 | ₩115,198 | +0.74% | 46만 |
|---|
| 2026.03.31 | ₩112,160 | ₩114,181 | ₩111,316 | ₩113,605 | +1.29% | 49.4만 |
|---|
| 2026.03.30 | ₩113,391 | ₩113,391 | ₩110,245 | ₩110,580 | -2.48% | 53.2만 |
|---|
| 2026.03.27 | ₩112,668 | ₩114,475 | ₩111,838 | ₩112,267 | -0.36% | 50만 |
|---|
| 2026.03.26 | ₩115,519 | ₩116,403 | ₩113,016 | ₩113,431 | -1.81% | 50.4만 |
|---|
| 2026.03.25 | ₩116,925 | ₩116,938 | ₩115,171 | ₩116,617 | -0.26% | 45만 |
|---|
| 2026.03.24 | ₩113,659 | ₩116,282 | ₩113,404 | ₩115,519 | +1.64% | 47.4만 |
|---|
| 2026.03.23 | ₩114,971 | ₩116,162 | ₩113,953 | ₩114,649 | -0.28% | 72.4만 |
|---|
| 2026.03.20 | ₩112,240 | ₩112,240 | ₩110,379 | ₩111,972 | -0.24% | 242.8만 |
|---|
| 2026.03.19 | ₩111,035 | ₩113,003 | ₩109,777 | ₩112,575 | +1.39% | 54.2만 |
|---|
| 2026.03.18 | ₩114,181 | ₩114,395 | ₩112,200 | ₩112,481 | -1.49% | 72.5만 |
|---|
| 2026.03.17 | ₩115,453 | ₩116,497 | ₩113,753 | ₩113,993 | -1.26% | 65.4만 |
|---|
| 2026.03.16 | ₩116,577 | ₩117,219 | ₩114,221 | ₩114,408 | -1.86% | 64.7만 |
|---|
| 2026.03.13 | ₩116,510 | ₩117,273 | ₩114,449 | ₩114,850 | -1.42% | 55.8만 |
|---|
| 2026.03.12 | ₩116,764 | ₩117,942 | ₩115,975 | ₩116,430 | -0.29% | 56.7만 |
|---|
| 2026.03.11 | ₩118,090 | ₩119,415 | ₩116,430 | ₩118,464 | +0.32% | 54.6만 |
|---|
| 2026.03.10 | ₩119,027 | ₩120,874 | ₩118,063 | ₩118,772 | -0.21% | 49.7만 |
|---|
| 2026.03.09 | ₩117,340 | ₩119,629 | ₩115,774 | ₩119,067 | +1.47% | 47.4만 |
|---|
| 2026.03.06 | ₩120,526 | ₩120,526 | ₩118,652 | ₩118,772 | -1.45% | 54.2만 |
|---|
| 2026.03.05 | ₩124,073 | ₩124,528 | ₩121,262 | ₩122,734 | -1.08% | 80만 |
|---|
| 2026.03.04 | ₩125,438 | ₩126,389 | ₩122,788 | ₩125,077 | -0.29% | 67.7만 |
|---|
| 2026.03.03 | ₩125,117 | ₩126,041 | ₩123,082 | ₩124,475 | -0.51% | 98.4만 |
|---|
| 2026.03.02 | ₩123,069 | ₩128,986 | ₩121,141 | ₩128,129 | +4.11% | 163.3만 |
|---|
| 2026.02.27 | ₩121,570 | ₩124,341 | ₩118,063 | ₩124,167 | +2.14% | 135.1만 |
|---|
| 2026.02.26 | ₩127,245 | ₩127,245 | ₩115,185 | ₩123,377 | -3.04% | 275만 |
|---|
| 2026.02.25 | ₩143,389 | ₩144,205 | ₩138,489 | ₩139,775 | -2.52% | 127.2만 |
|---|
| 2026.02.24 | ₩143,215 | ₩144,526 | ₩142,746 | ₩143,067 | -0.10% | 61.7만 |
|---|
| 2026.02.23 | ₩144,004 | ₩144,834 | ₩141,689 | ₩142,907 | -0.76% | 57.1만 |
|---|
| 2026.02.20 | ₩144,004 | ₩146,521 | ₩143,349 | ₩144,245 | +0.17% | 63.3만 |
|---|
| 2026.02.19 | ₩144,165 | ₩145,289 | ₩143,295 | ₩144,272 | +0.07% | 48.5만 |
|---|
| 2026.02.18 | ₩145,236 | ₩146,481 | ₩144,433 | ₩144,473 | -0.53% | 71.9만 |
|---|
| 2026.02.17 | ₩145,878 | ₩147,431 | ₩144,419 | ₩145,477 | -0.28% | 69.6만 |
|---|
| 2026.02.13 | ₩147,324 | ₩148,074 | ₩146,039 | ₩146,521 | -0.55% | 71.8만 |
|---|
| 2026.02.12 | ₩149,011 | ₩151,045 | ₩146,896 | ₩147,163 | -1.24% | 85.6만 |
|---|
| 2026.02.11 | ₩147,351 | ₩149,064 | ₩146,936 | ₩148,007 | +0.45% | 122.5만 |
|---|
| 2026.02.10 | ₩145,986 | ₩146,963 | ₩145,102 | ₩146,668 | +0.47% | 33.4만 |
|---|
| 2026.02.09 | ₩145,905 | ₩146,882 | ₩145,330 | ₩146,173 | +0.18% | 41.6만 |
|---|
| 2026.02.06 | ₩144,888 | ₩147,083 | ₩144,513 | ₩145,945 | +0.73% | 68.3만 |
|---|
| 2026.02.05 | ₩143,201 | ₩144,500 | ₩142,545 | ₩143,308 | +0.07% | 69.3만 |
|---|
| 2026.02.04 | ₩138,543 | ₩144,406 | ₩138,409 | ₩143,616 | +3.66% | 123.9만 |
|---|
| 2026.02.03 | ₩136,776 | ₩138,543 | ₩135,852 | ₩138,423 | +1.20% | 103.8만 |
|---|
| 2026.02.02 | ₩136,241 | ₩137,312 | ₩132,894 | ₩135,424 | -0.60% | 76.5만 |
|---|
| 2026.01.30 | ₩136,441 | ₩137,740 | ₩134,835 | ₩136,455 | +0.01% | 175.2만 |
|---|
| 2026.01.29 | ₩137,378 | ₩138,302 | ₩135,745 | ₩138,302 | +0.67% | 74.9만 |
|---|
| 2026.01.28 | ₩134,768 | ₩137,834 | ₩133,804 | ₩136,201 | +1.06% | 91.6만 |
|---|
| 2026.01.27 | ₩135,223 | ₩135,986 | ₩133,925 | ₩135,264 | +0.03% | 50.5만 |
|---|
| 2026.01.26 | ₩135,116 | ₩135,665 | ₩134,072 | ₩134,688 | -0.32% | 58.1만 |
|---|
| 2026.01.23 | ₩136,763 | ₩137,325 | ₩134,393 | ₩134,969 | -1.31% | 35.4만 |
|---|
| 2026.01.22 | ₩137,660 | ₩138,918 | ₩136,321 | ₩137,030 | -0.46% | 43.1만 |
|---|
| 2026.01.21 | ₩134,835 | ₩137,700 | ₩134,514 | ₩136,937 | +1.56% | 53.1만 |
|---|
| 2026.01.20 | ₩134,246 | ₩135,197 | ₩132,908 | ₩133,684 | -0.42% | 64.8만 |
|---|
| 2026.01.16 | ₩134,648 | ₩136,013 | ₩134,273 | ₩135,946 | +0.96% | 89.7만 |
|---|
| 2026.01.15 | ₩132,747 | ₩135,076 | ₩132,493 | ₩134,835 | +1.57% | 71.7만 |
|---|
| 2026.01.14 | ₩129,775 | ₩132,131 | ₩129,307 | ₩131,890 | +1.63% | 86.7만 |
|---|
| 2026.01.13 | ₩129,066 | ₩129,882 | ₩128,156 | ₩129,615 | +0.43% | 64.9만 |
|---|
| 2026.01.12 | ₩126,750 | ₩128,504 | ₩126,121 | ₩128,504 | +1.38% | 49.3만 |
|---|
| 2026.01.09 | ₩127,741 | ₩128,611 | ₩127,018 | ₩127,085 | -0.51% | 64.3만 |
|---|
| 2026.01.08 | ₩121,610 | ₩124,555 | ₩121,610 | ₩124,515 | +2.39% | 58.9만 |
|---|
| 2026.01.07 | ₩123,551 | ₩123,551 | ₩121,262 | ₩121,971 | -1.28% | 62.7만 |
|---|
| 2026.01.06 | ₩121,436 | ₩123,645 | ₩120,834 | ₩123,364 | +1.59% | 52.9만 |
|---|
| 2026.01.05 | ₩119,803 | ₩122,319 | ₩119,803 | ₩121,891 | +1.74% | 50.5만 |
|---|
| 2026.01.02 | ₩118,799 | ₩120,526 | ₩118,732 | ₩120,378 | +1.33% | 59.9만 |
|---|
| 2025.12.31 | ₩120,472 | ₩121,182 | ₩118,464 | ₩118,679 | -1.49% | 60.6만 |
|---|
| 2025.12.30 | ₩121,382 | ₩121,864 | ₩120,512 | ₩120,860 | -0.43% | 44.4만 |
|---|
| 2025.12.29 | ₩122,038 | ₩122,038 | ₩120,954 | ₩121,757 | -0.23% | 49.1만 |
|---|
| 2025.12.26 | ₩122,480 | ₩122,480 | ₩121,423 | ₩122,199 | -0.23% | 44.7만 |
|---|
| 2025.12.24 | ₩123,029 | ₩123,029 | ₩122,105 | ₩122,145 | -0.72% | 22.8만 |
|---|
| 2025.12.23 | ₩123,752 | ₩124,421 | ₩122,346 | ₩122,520 | -1.00% | 47.8만 |
|---|
| 2025.12.22 | ₩124,287 | ₩125,184 | ₩122,962 | ₩123,939 | -0.28% | 64.4만 |
|---|
| 2025.12.19 | ₩123,230 | ₩124,113 | ₩122,962 | ₩123,966 | +0.60% | 197.4만 |
|---|
| 2025.12.18 | ₩121,623 | ₩123,484 | ₩121,168 | ₩123,136 | +1.24% | 100.2만 |
|---|
| 2025.12.17 | ₩121,597 | ₩122,828 | ₩120,646 | ₩121,195 | -0.33% | 83.1만 |
|---|
| 2025.12.16 | ₩123,604 | ₩124,287 | ₩120,860 | ₩121,971 | -1.32% | 111.5만 |
|---|
| 2025.12.15 | ₩123,792 | ₩124,140 | ₩123,109 | ₩123,832 | +0.03% | 89만 |
|---|
| 2025.12.12 | ₩125,023 | ₩125,023 | ₩123,029 | ₩123,511 | -1.21% | 53만 |
|---|
| 2025.12.11 | ₩123,698 | ₩124,890 | ₩123,430 | ₩124,582 | +0.71% | 71.8만 |
|---|
| 2025.12.10 | ₩120,967 | ₩123,805 | ₩120,606 | ₩123,350 | +1.97% | 98.5만 |
|---|
| 2025.12.09 | ₩122,534 | ₩123,176 | ₩120,579 | ₩120,686 | -1.51% | 74.8만 |
|---|
| 2025.12.08 | ₩123,591 | ₩124,381 | ₩122,119 | ₩122,828 | -0.62% | 79.7만 |
|---|
| 2025.12.05 | ₩125,144 | ₩125,144 | ₩122,266 | ₩123,738 | -1.12% | 75.8만 |
|---|
| 2025.12.04 | ₩120,365 | ₩127,165 | ₩119,134 | ₩126,041 | +4.72% | 101.2만 |
|---|
| 2025.12.03 | ₩118,853 | ₩119,468 | ₩116,149 | ₩117,260 | -1.34% | 98.4만 |
|---|
| 2025.12.02 | ₩118,438 | ₩118,759 | ₩117,340 | ₩118,009 | -0.36% | 75.1만 |
|---|
| 2025.12.01 | ₩119,281 | ₩119,964 | ₩117,514 | ₩117,875 | -1.18% | 111.3만 |
|---|
| 2025.11.28 | ₩121,182 | ₩121,182 | ₩119,950 | ₩120,338 | -0.70% | 32.4만 |
|---|
| 2025.11.26 | ₩120,847 | ₩121,730 | ₩120,499 | ₩120,740 | -0.09% | 129.3만 |
|---|
| 2025.11.25 | ₩119,375 | ₩121,490 | ₩119,027 | ₩121,222 | +1.55% | 94.4만 |
|---|
| 2025.11.24 | ₩118,919 | ₩119,254 | ₩117,782 | ₩118,692 | -0.19% | 68.7만 |
|---|
| 2025.11.21 | ₩114,328 | ₩117,661 | ₩113,927 | ₩117,367 | +2.66% | 78.7만 |
|---|
| 2025.11.20 | ₩115,386 | ₩115,439 | ₩113,471 | ₩113,739 | -1.43% | 80.9만 |
|---|
| 2025.11.19 | ₩113,779 | ₩115,225 | ₩113,779 | ₩114,141 | +0.32% | 47만 |
|---|
| 2025.11.18 | ₩113,110 | ₩114,167 | ₩112,521 | ₩113,967 | +0.76% | 41.4만 |
|---|
| 2025.11.17 | ₩114,516 | ₩115,627 | ₩113,512 | ₩113,605 | -0.79% | 57.8만 |
|---|
| 2025.11.14 | ₩114,917 | ₩115,519 | ₩114,074 | ₩114,542 | -0.33% | 67.3만 |
|---|
| 2025.11.13 | ₩117,795 | ₩118,973 | ₩115,640 | ₩115,908 | -1.60% | 64.3만 |
|---|
| 2025.11.12 | ₩117,447 | ₩118,518 | ₩117,233 | ₩118,076 | +0.54% | 39만 |
|---|
| 2025.11.11 | ₩117,675 | ₩117,782 | ₩117,086 | ₩117,447 | -0.19% | 35만 |
|---|
| 2025.11.10 | ₩116,577 | ₩118,438 | ₩116,015 | ₩117,567 | +0.85% | 49.6만 |
|---|
| 2025.11.07 | ₩114,435 | ₩116,416 | ₩114,234 | ₩116,269 | +1.60% | 53만 |
|---|
| 2025.11.06 | ₩116,216 | ₩117,313 | ₩114,542 | ₩115,011 | -1.04% | 63.4만 |
|---|
| 2025.11.05 | ₩113,404 | ₩116,135 | ₩113,404 | ₩115,774 | +2.09% | 144.5만 |
|---|
| 2025.11.04 | ₩112,454 | ₩113,686 | ₩111,718 | ₩113,204 | +0.67% | 58.1만 |
|---|
| 2025.11.03 | ₩112,360 | ₩113,338 | ₩110,540 | ₩113,083 | +0.64% | 80.9만 |
|---|
| 2025.10.31 | ₩111,945 | ₩113,498 | ₩111,812 | ₩112,775 | +0.74% | 114.6만 |
|---|
| 2025.10.30 | ₩111,303 | ₩113,619 | ₩111,303 | ₩112,026 | +0.65% | 63.1만 |
|---|
| 2025.10.29 | ₩110,915 | ₩112,293 | ₩110,553 | ₩111,879 | +0.87% | 70.9만 |
|---|
| 2025.10.28 | ₩111,303 | ₩111,932 | ₩110,687 | ₩110,808 | -0.44% | 46.5만 |
|---|
| 2025.10.27 | ₩111,825 | ₩112,615 | ₩111,290 | ₩111,865 | +0.04% | 48.3만 |
|---|
| 2025.10.24 | ₩113,190 | ₩113,190 | ₩111,182 | ₩111,437 | -1.55% | 52.1만 |
|---|
| 2025.10.23 | ₩111,290 | ₩111,892 | ₩110,446 | ₩111,571 | +0.25% | 51.4만 |
|---|
| 2025.10.22 | ₩112,012 | ₩112,534 | ₩110,500 | ₩110,620 | -1.24% | 48.9만 |
|---|
| 2025.10.21 | ₩110,339 | ₩113,003 | ₩109,964 | ₩112,106 | +1.60% | 42.8만 |
|---|
| 2025.10.20 | ₩111,223 | ₩111,865 | ₩110,995 | ₩111,383 | +0.14% | 34.4만 |
|---|
| 2025.10.17 | ₩109,884 | ₩110,968 | ₩109,228 | ₩110,794 | +0.83% | 47.4만 |
|---|
| 2025.10.16 | ₩110,848 | ₩111,704 | ₩109,710 | ₩110,138 | -0.64% | 39.3만 |
|---|
| 2025.10.15 | ₩110,312 | ₩111,049 | ₩109,228 | ₩110,299 | -0.01% | 41.8만 |
|---|
| 2025.10.14 | ₩107,140 | ₩110,353 | ₩107,060 | ₩109,710 | +2.40% | 34.8만 |
|---|
| 2025.10.13 | ₩107,903 | ₩109,188 | ₩107,542 | ₩108,438 | +0.50% | 30.9만 |
|---|
| 2025.10.10 | ₩109,175 | ₩109,656 | ₩106,310 | ₩106,926 | -2.06% | 48.2만 |
|---|