시장 데이터를 불러오는 중
전체 종목
듀코먼 과거 주가
Ducommun Incorporated Common Stock · DCO · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ducommun Incorporated Common Stock · DCO · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩230,267 | ₩232,051 | ₩227,397 | ₩228,738 | -0.66% | 9.2만 |
| 2026.10.08 | ₩221,697 | ₩229,596 | ₩219,230 | ₩225,707 | +1.81% | 16.1만 |
| 2026.10.07 | ₩230,951 | ₩231,997 | ₩220,249 | ₩222,207 | -3.79% | 23.7만 |
| 2026.10.06 | ₩232,775 | ₩235,497 | ₩230,334 | ₩235,135 | +1.01% | 11.2만 |
| 2026.10.05 | ₩232,507 | ₩236,557 | ₩230,066 | ₩231,809 | -0.30% | 17.9만 |
| 2026.10.02 | ₩232,708 | ₩236,946 | ₩231,541 | ₩235,216 | +1.08% | 16.4만 |
| 2026.10.01 | ₩227,826 | ₩234,679 | ₩227,826 | ₩230,589 | +1.21% | 18.2만 |
| 2026.09.30 | ₩230,535 | ₩231,139 | ₩226,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,052 |
| -0.21% |
| 14.7만 |
| 2026.09.29 | ₩226,995 | ₩230,508 | ₩224,929 | ₩229,556 | +1.13% | 19.4만 |
|---|
| 2026.09.28 | ₩228,939 | ₩228,939 | ₩224,594 | ₩226,700 | -0.98% | 15.1만 |
|---|
| 2026.09.25 | ₩234,880 | ₩237,670 | ₩230,870 | ₩230,870 | -1.71% | 29.1만 |
|---|
| 2026.09.24 | ₩232,882 | ₩235,122 | ₩228,671 | ₩234,116 | +0.53% | 24.9만 |
|---|
| 2026.09.23 | ₩225,157 | ₩231,916 | ₩220,745 | ₩231,353 | +2.75% | 24.3만 |
|---|
| 2026.09.22 | ₩226,297 | ₩228,979 | ₩220,075 | ₩223,226 | -1.36% | 25.6만 |
|---|
| 2026.09.21 | ₩225,318 | ₩228,282 | ₩221,791 | ₩225,425 | +0.05% | 22.4만 |
|---|
| 2026.09.18 | ₩225,533 | ₩226,324 | ₩221,724 | ₩222,958 | -1.14% | 54.4만 |
|---|
| 2026.09.17 | ₩236,557 | ₩236,557 | ₩218,157 | ₩223,374 | -5.57% | 21.4만 |
|---|
| 2026.09.16 | ₩223,280 | ₩233,351 | ₩220,477 | ₩230,025 | +3.02% | 36.2만 |
|---|
| 2026.09.15 | ₩223,923 | ₩227,786 | ₩209,627 | ₩223,052 | -0.39% | 32.3만 |
|---|
| 2026.09.14 | ₩228,175 | ₩229,033 | ₩220,329 | ₩220,611 | -3.31% | 22.3만 |
|---|
| 2026.09.11 | ₩227,518 | ₩232,104 | ₩223,441 | ₩231,648 | +1.82% | 42.5만 |
|---|
| 2026.09.10 | ₩221,228 | ₩226,351 | ₩220,048 | ₩224,151 | +1.32% | 21.9만 |
|---|
| 2026.09.09 | ₩225,104 | ₩226,324 | ₩222,918 | ₩223,132 | -0.88% | 15.8만 |
|---|
| 2026.09.08 | ₩225,291 | ₩228,671 | ₩222,730 | ₩225,747 | +0.20% | 14.9만 |
|---|
| 2026.09.04 | ₩223,092 | ₩227,826 | ₩223,092 | ₩225,734 | +1.18% | 13.6만 |
|---|
| 2026.09.03 | ₩224,084 | ₩224,540 | ₩216,158 | ₩223,320 | -0.34% | 17.3만 |
|---|
| 2026.09.02 | ₩228,510 | ₩228,510 | ₩220,396 | ₩222,086 | -2.81% | 20.9만 |
|---|
| 2026.09.01 | ₩229,650 | ₩232,091 | ₩225,425 | ₩226,311 | -1.45% | 18.6만 |
|---|
| 2026.08.31 | ₩237,160 | ₩238,555 | ₩227,665 | ₩229,891 | -3.06% | 37.2만 |
|---|
| 2026.08.28 | ₩246,414 | ₩248,103 | ₩234,076 | ₩236,436 | -4.05% | 21.9만 |
|---|
| 2026.08.27 | ₩249,619 | ₩252,475 | ₩244,375 | ₩246,669 | -1.18% | 20.7만 |
|---|
| 2026.08.26 | ₩245,260 | ₩250,062 | ₩244,724 | ₩248,586 | +1.36% | 16.1만 |
|---|
| 2026.08.25 | ₩251,832 | ₩252,422 | ₩241,478 | ₩243,222 | -3.42% | 16.6만 |
|---|
| 2026.08.24 | ₩256,780 | ₩260,160 | ₩245,368 | ₩246,709 | -3.92% | 14.1만 |
|---|
| 2026.08.21 | ₩257,223 | ₩258,832 | ₩251,470 | ₩257,022 | -0.08% | 16.3만 |
|---|
| 2026.08.20 | ₩267,000 | ₩268,555 | ₩252,221 | ₩253,575 | -5.03% | 22.8만 |
|---|
| 2026.08.19 | ₩275,194 | ₩275,194 | ₩266,611 | ₩268,435 | -2.46% | 17.3만 |
|---|
| 2026.08.18 | ₩272,243 | ₩276,267 | ₩269,789 | ₩273,947 | +0.63% | 16.2만 |
|---|
| 2026.08.17 | ₩277,608 | ₩280,652 | ₩273,692 | ₩275,234 | -0.86% | 15.8만 |
|---|
| 2026.08.14 | ₩267,684 | ₩278,225 | ₩267,684 | ₩277,581 | +3.70% | 13.7만 |
|---|
| 2026.08.13 | ₩271,385 | ₩271,385 | ₩266,074 | ₩266,919 | -1.65% | 13.4만 |
|---|
| 2026.08.12 | ₩270,138 | ₩273,853 | ₩267,241 | ₩270,084 | -0.02% | 31.9만 |
|---|
| 2026.08.11 | ₩262,185 | ₩268,756 | ₩259,972 | ₩264,545 | +0.90% | 24만 |
|---|
| 2026.08.10 | ₩260,562 | ₩271,103 | ₩260,549 | ₩261,313 | +0.29% | 20.9만 |
|---|
| 2026.08.07 | ₩265,565 | ₩271,278 | ₩259,530 | ₩264,291 | -0.48% | 30.1만 |
|---|
| 2026.08.06 | ₩267,563 | ₩282,154 | ₩260,549 | ₩270,178 | +0.98% | 41.4만 |
|---|
| 2026.08.05 | ₩259,637 | ₩263,928 | ₩254,568 | ₩257,116 | -0.97% | 25.4만 |
|---|
| 2026.08.04 | ₩246,454 | ₩260,656 | ₩246,226 | ₩257,303 | +4.40% | 27.1만 |
|---|
| 2026.08.03 | ₩238,716 | ₩245,301 | ₩236,168 | ₩245,193 | +2.71% | 25.1만 |
|---|
| 2026.07.31 | ₩248,948 | ₩249,981 | ₩239,842 | ₩240,084 | -3.56% | 23.4만 |
|---|
| 2026.07.30 | ₩231,675 | ₩247,715 | ₩230,066 | ₩245,998 | +6.18% | 24.2만 |
|---|
| 2026.07.29 | ₩235,068 | ₩237,174 | ₩225,814 | ₩227,410 | -3.26% | 23.2만 |
|---|
| 2026.07.28 | ₩245,421 | ₩245,421 | ₩235,068 | ₩238,260 | -2.92% | 43.2만 |
|---|
| 2026.07.27 | ₩239,829 | ₩246,481 | ₩235,041 | ₩246,239 | +2.67% | 21만 |
|---|
| 2026.07.24 | ₩237,509 | ₩238,997 | ₩234,076 | ₩237,965 | +0.19% | 16.6만 |
|---|
| 2026.07.23 | ₩234,465 | ₩243,208 | ₩233,579 | ₩235,376 | +0.39% | 36.3만 |
|---|
| 2026.07.22 | ₩232,815 | ₩237,710 | ₩231,621 | ₩234,143 | +0.57% | 19.8만 |
|---|
| 2026.07.21 | ₩228,966 | ₩235,604 | ₩227,182 | ₩234,840 | +2.57% | 21.7만 |
|---|
| 2026.07.20 | ₩226,337 | ₩231,165 | ₩224,044 | ₩226,190 | -0.07% | 36.5만 |
|---|
| 2026.07.17 | ₩220,571 | ₩232,560 | ₩217,982 | ₩225,935 | +2.43% | 86.8만 |
|---|
| 2026.07.16 | ₩230,562 | ₩231,072 | ₩222,623 | ₩226,203 | -1.89% | 30.9만 |
|---|
| 2026.07.15 | ₩229,395 | ₩234,733 | ₩229,395 | ₩233,955 | +1.99% | 31.2만 |
|---|
| 2026.07.14 | ₩217,285 | ₩227,464 | ₩217,285 | ₩226,311 | +4.15% | 21.3만 |
|---|
| 2026.07.13 | ₩219,283 | ₩221,872 | ₩217,084 | ₩219,270 | -0.01% | 21.4만 |
|---|
| 2026.07.10 | ₩227,075 | ₩227,316 | ₩218,707 | ₩221,349 | -2.52% | 26.9만 |
|---|
| 2026.07.09 | ₩223,240 | ₩229,905 | ₩221,335 | ₩229,114 | +2.63% | 42.9만 |
|---|
| 2026.07.08 | ₩238,461 | ₩242,095 | ₩230,186 | ₩231,528 | -2.91% | 29.1만 |
|---|
| 2026.07.07 | ₩252,422 | ₩252,422 | ₩234,961 | ₩241,331 | -4.39% | 33.5만 |
|---|
| 2026.07.06 | ₩250,048 | ₩255,278 | ₩248,385 | ₩253,709 | +1.46% | 31.2만 |
|---|
| 2026.07.02 | ₩258,832 | ₩263,700 | ₩245,046 | ₩250,249 | -3.32% | 44.7만 |
|---|
| 2026.07.01 | ₩248,814 | ₩256,244 | ₩245,448 | ₩255,144 | +2.54% | 29.9만 |
|---|
| 2026.06.30 | ₩247,165 | ₩250,880 | ₩243,436 | ₩248,385 | +0.49% | 28.2만 |
|---|
| 2026.06.29 | ₩232,949 | ₩247,460 | ₩227,987 | ₩247,326 | +6.17% | 29.4만 |
|---|
| 2026.06.26 | ₩228,054 | ₩238,260 | ₩223,830 | ₩238,260 | +4.48% | 98.3만 |
|---|
| 2026.06.25 | ₩224,017 | ₩232,051 | ₩223,105 | ₩228,537 | +2.02% | 22.1만 |
|---|
| 2026.06.24 | ₩218,344 | ₩222,582 | ₩213,731 | ₩221,697 | +1.54% | 22.7만 |
|---|
| 2026.06.23 | ₩216,910 | ₩222,059 | ₩215,179 | ₩217,607 | +0.32% | 22.1만 |
|---|
| 2026.06.22 | ₩219,216 | ₩222,381 | ₩218,049 | ₩221,147 | +0.88% | 27만 |
|---|
| 2026.06.18 | ₩223,374 | ₩224,862 | ₩216,105 | ₩220,101 | -1.46% | 52.1만 |
|---|
| 2026.06.17 | ₩217,875 | ₩222,354 | ₩210,526 | ₩219,256 | +0.63% | 24.6만 |
|---|
| 2026.06.16 | ₩222,314 | ₩226,297 | ₩217,312 | ₩218,063 | -1.91% | 20만 |
|---|
| 2026.06.15 | ₩222,435 | ₩225,144 | ₩217,996 | ₩221,617 | -0.37% | 25만 |
|---|
| 2026.06.12 | ₩223,602 | ₩225,144 | ₩220,544 | ₩220,665 | -1.31% | 17만 |
|---|
| 2026.06.11 | ₩208,943 | ₩221,509 | ₩208,943 | ₩221,281 | +5.91% | 33.8만 |
|---|
| 2026.06.10 | ₩210,405 | ₩213,651 | ₩203,592 | ₩206,462 | -1.87% | 21.5만 |
|---|
| 2026.06.09 | ₩203,244 | ₩209,721 | ₩199,596 | ₩209,587 | +3.12% | 24.9만 |
|---|
| 2026.06.08 | ₩203,995 | ₩206,315 | ₩201,031 | ₩201,219 | -1.36% | 12.5만 |
|---|
| 2026.06.05 | ₩201,165 | ₩205,591 | ₩196,847 | ₩201,017 | -0.07% | 19.1만 |
|---|
| 2026.06.04 | ₩196,806 | ₩203,485 | ₩195,506 | ₩201,353 | +2.31% | 21.8만 |
|---|
| 2026.06.03 | ₩199,998 | ₩201,232 | ₩195,143 | ₩197,034 | -1.48% | 15.5만 |
|---|
| 2026.06.02 | ₩199,314 | ₩204,907 | ₩198,389 | ₩201,514 | +1.10% | 18.4만 |
|---|
| 2026.06.01 | ₩199,958 | ₩202,680 | ₩195,157 | ₩199,314 | -0.32% | 24.7만 |
|---|
| 2026.05.29 | ₩203,820 | ₩207,871 | ₩200,682 | ₩204,142 | +0.16% | 27.1만 |
|---|
| 2026.05.28 | ₩201,755 | ₩205,939 | ₩199,770 | ₩204,169 | +1.20% | 23.2만 |
|---|
| 2026.05.27 | ₩201,715 | ₩203,606 | ₩196,471 | ₩199,368 | -1.16% | 20.1만 |
|---|
| 2026.05.26 | ₩194,138 | ₩201,286 | ₩194,138 | ₩201,205 | +3.64% | 16.1만 |
|---|
| 2026.05.22 | ₩192,743 | ₩193,923 | ₩187,137 | ₩193,615 | +0.45% | 20.6만 |
|---|
| 2026.05.21 | ₩189,752 | ₩191,965 | ₩185,689 | ₩191,670 | +1.01% | 19.1만 |
|---|
| 2026.05.20 | ₩192,274 | ₩195,734 | ₩191,013 | ₩192,046 | -0.12% | 12.8만 |
|---|
| 2026.05.19 | ₩195,291 | ₩195,291 | ₩185,742 | ₩190,101 | -2.66% | 17.8만 |
|---|
| 2026.05.18 | ₩195,023 | ₩197,705 | ₩191,590 | ₩194,942 | -0.04% | 12.7만 |
|---|
| 2026.05.15 | ₩199,636 | ₩201,715 | ₩191,093 | ₩192,783 | -3.43% | 25.1만 |
|---|
| 2026.05.14 | ₩207,012 | ₩209,641 | ₩201,916 | ₩203,297 | -1.79% | 28.4만 |
|---|
| 2026.05.13 | ₩194,567 | ₩206,476 | ₩194,111 | ₩202,707 | +4.18% | 45.1만 |
|---|
| 2026.05.12 | ₩191,442 | ₩195,090 | ₩182,081 | ₩194,500 | +1.60% | 34.4만 |
|---|
| 2026.05.11 | ₩184,039 | ₩188,934 | ₩176,502 | ₩188,666 | +2.51% | 43.1만 |
|---|
| 2026.05.08 | ₩186,265 | ₩187,566 | ₩183,395 | ₩184,039 | -1.20% | 17.4만 |
|---|
| 2026.05.07 | ₩198,979 | ₩199,234 | ₩183,100 | ₩184,723 | -7.16% | 23.4만 |
|---|
| 2026.05.06 | ₩194,460 | ₩199,583 | ₩192,797 | ₩196,994 | +1.30% | 20.1만 |
|---|
| 2026.05.05 | ₩186,373 | ₩191,201 | ₩185,944 | ₩191,187 | +2.58% | 16.6만 |
|---|
| 2026.05.04 | ₩188,398 | ₩188,746 | ₩181,719 | ₩183,744 | -2.47% | 24.9만 |
|---|
| 2026.05.01 | ₩190,168 | ₩192,528 | ₩186,829 | ₩189,417 | -0.39% | 13.9만 |
|---|
| 2026.04.30 | ₩187,097 | ₩190,785 | ₩186,855 | ₩190,342 | +1.73% | 12.6만 |
|---|
| 2026.04.29 | ₩192,260 | ₩192,260 | ₩184,750 | ₩185,608 | -3.46% | 19.7만 |
|---|
| 2026.04.28 | ₩190,436 | ₩192,542 | ₩187,446 | ₩191,925 | +0.78% | 19만 |
|---|
| 2026.04.27 | ₩184,978 | ₩190,141 | ₩183,127 | ₩189,672 | +2.54% | 14.5만 |
|---|
| 2026.04.24 | ₩192,059 | ₩195,666 | ₩183,127 | ₩186,963 | -2.65% | 25.7만 |
|---|
| 2026.04.23 | ₩185,327 | ₩195,479 | ₩182,430 | ₩191,992 | +3.60% | 31만 |
|---|
| 2026.04.22 | ₩192,327 | ₩192,327 | ₩182,443 | ₩183,369 | -4.66% | 16.4만 |
|---|
| 2026.04.21 | ₩190,745 | ₩191,710 | ₩184,562 | ₩189,739 | -0.53% | 20.9만 |
|---|
| 2026.04.20 | ₩185,970 | ₩191,442 | ₩184,415 | ₩190,463 | +2.42% | 18.5만 |
|---|
| 2026.04.17 | ₩184,643 | ₩190,611 | ₩184,146 | ₩185,072 | +0.23% | 29.5만 |
|---|
| 2026.04.16 | ₩188,518 | ₩188,746 | ₩181,397 | ₩183,208 | -2.82% | 27.4만 |
|---|
| 2026.04.15 | ₩190,865 | ₩191,777 | ₩186,319 | ₩189,564 | -0.68% | 15.1만 |
|---|
| 2026.04.14 | ₩189,605 | ₩190,289 | ₩186,721 | ₩189,484 | -0.06% | 14.5만 |
|---|
| 2026.04.13 | ₩186,976 | ₩190,745 | ₩185,407 | ₩189,135 | +1.15% | 15만 |
|---|
| 2026.04.10 | ₩187,164 | ₩190,436 | ₩185,085 | ₩187,741 | +0.31% | 18.4만 |
|---|
| 2026.04.09 | ₩185,032 | ₩189,967 | ₩184,696 | ₩188,545 | +1.90% | 23.9만 |
|---|
| 2026.04.08 | ₩185,796 | ₩192,220 | ₩185,260 | ₩185,260 | -0.29% | 45.3만 |
|---|
| 2026.04.07 | ₩171,781 | ₩180,941 | ₩171,781 | ₩180,244 | +4.93% | 26.8만 |
|---|
| 2026.04.06 | ₩170,990 | ₩177,334 | ₩170,990 | ₩174,343 | +1.96% | 40.4만 |
|---|
| 2026.04.02 | ₩166,712 | ₩171,352 | ₩164,848 | ₩170,373 | +2.20% | 10.5만 |
|---|
| 2026.04.01 | ₩163,185 | ₩171,728 | ₩163,185 | ₩169,555 | +3.90% | 15.3만 |
|---|
| 2026.03.31 | ₩160,074 | ₩163,708 | ₩157,847 | ₩163,614 | +2.21% | 17.4만 |
|---|
| 2026.03.30 | ₩163,266 | ₩163,266 | ₩155,031 | ₩157,043 | -3.81% | 16.9만 |
|---|
| 2026.03.27 | ₩163,239 | ₩164,419 | ₩160,972 | ₩161,978 | -0.77% | 17.6만 |
|---|
| 2026.03.26 | ₩167,396 | ₩169,448 | ₩162,528 | ₩162,836 | -2.72% | 19만 |
|---|
| 2026.03.25 | ₩168,925 | ₩170,293 | ₩167,195 | ₩169,998 | +0.64% | 14.6만 |
|---|
| 2026.03.24 | ₩163,359 | ₩166,511 | ₩161,616 | ₩166,176 | +1.72% | 11.2만 |
|---|
| 2026.03.23 | ₩165,022 | ₩168,161 | ₩164,110 | ₩164,593 | -0.26% | 11.4만 |
|---|
| 2026.03.20 | ₩169,140 | ₩169,140 | ₩160,892 | ₩161,696 | -4.40% | 25.1만 |
|---|
| 2026.03.19 | ₩165,384 | ₩170,132 | ₩163,091 | ₩167,651 | +1.37% | 20만 |
|---|
| 2026.03.18 | ₩170,025 | ₩171,017 | ₩166,310 | ₩167,410 | -1.54% | 15.9만 |
|---|
| 2026.03.17 | ₩169,166 | ₩171,983 | ₩166,055 | ₩168,804 | -0.21% | 11.8만 |
|---|
| 2026.03.16 | ₩169,823 | ₩172,935 | ₩168,509 | ₩170,199 | +0.22% | 19.3만 |
|---|
| 2026.03.13 | ₩170,896 | ₩173,847 | ₩165,331 | ₩167,839 | -1.79% | 18.5만 |
|---|
| 2026.03.12 | ₩170,883 | ₩171,929 | ₩166,216 | ₩168,549 | -1.37% | 14.9만 |
|---|
| 2026.03.11 | ₩173,176 | ₩177,025 | ₩171,299 | ₩173,284 | +0.06% | 8.7만 |
|---|
| 2026.03.10 | ₩175,885 | ₩179,305 | ₩165,975 | ₩175,711 | -0.10% | 18.8만 |
|---|
| 2026.03.09 | ₩171,098 | ₩176,609 | ₩167,852 | ₩176,328 | +3.06% | 14.6만 |
|---|
| 2026.03.06 | ₩171,151 | ₩173,753 | ₩169,314 | ₩172,881 | +1.01% | 14.1만 |
|---|
| 2026.03.05 | ₩184,576 | ₩184,576 | ₩172,063 | ₩174,598 | -5.41% | 11.9만 |
|---|
| 2026.03.04 | ₩180,794 | ₩187,781 | ₩179,251 | ₩187,016 | +3.44% | 25.5만 |
|---|
| 2026.03.03 | ₩172,921 | ₩182,618 | ₩166,900 | ₩181,196 | +4.79% | 44.4만 |
|---|
| 2026.03.02 | ₩167,959 | ₩177,025 | ₩166,538 | ₩174,719 | +4.02% | 27.1만 |
|---|
| 2026.02.27 | ₩162,877 | ₩167,570 | ₩161,589 | ₩165,747 | +1.76% | 16.2만 |
|---|
| 2026.02.26 | ₩161,535 | ₩167,034 | ₩154,307 | ₩164,151 | +1.62% | 19.5만 |
|---|
| 2026.02.25 | ₩169,676 | ₩171,862 | ₩166,162 | ₩170,011 | +0.20% | 16.7만 |
|---|
| 2026.02.24 | ₩167,222 | ₩169,555 | ₩162,917 | ₩168,710 | +0.89% | 18.1만 |
|---|
| 2026.02.23 | ₩168,241 | ₩169,099 | ₩164,660 | ₩167,275 | -0.57% | 12.3만 |
|---|
| 2026.02.20 | ₩168,885 | ₩171,889 | ₩167,141 | ₩169,756 | +0.52% | 13.2만 |
|---|
| 2026.02.19 | ₩168,026 | ₩170,400 | ₩163,789 | ₩169,220 | +0.71% | 16.7만 |
|---|
| 2026.02.18 | ₩168,898 | ₩170,440 | ₩165,197 | ₩166,283 | -1.55% | 11.6만 |
|---|
| 2026.02.17 | ₩166,685 | ₩169,502 | ₩163,815 | ₩167,892 | +0.72% | 13.3만 |
|---|
| 2026.02.13 | ₩161,388 | ₩167,235 | ₩161,254 | ₩166,243 | +3.01% | 18.3만 |
|---|
| 2026.02.12 | ₩163,185 | ₩166,350 | ₩160,717 | ₩161,147 | -1.25% | 9.8만 |
|---|
| 2026.02.11 | ₩166,779 | ₩166,967 | ₩161,267 | ₩161,629 | -3.09% | 9.9만 |
|---|
| 2026.02.10 | ₩163,628 | ₩164,258 | ₩159,510 | ₩162,501 | -0.69% | 11.9만 |
|---|
| 2026.02.09 | ₩162,716 | ₩166,457 | ₩161,750 | ₩164,258 | +0.95% | 20.7만 |
|---|
| 2026.02.06 | ₩161,683 | ₩166,122 | ₩161,656 | ₩162,380 | +0.43% | 16.2만 |
|---|
| 2026.02.05 | ₩156,936 | ₩162,769 | ₩156,936 | ₩159,926 | +1.91% | 30.1만 |
|---|
| 2026.02.04 | ₩161,603 | ₩164,942 | ₩155,085 | ₩159,202 | -1.49% | 24.2만 |
|---|
| 2026.02.03 | ₩156,252 | ₩163,346 | ₩155,326 | ₩162,836 | +4.21% | 23.8만 |
|---|
| 2026.02.02 | ₩152,698 | ₩155,943 | ₩150,150 | ₩154,253 | +1.02% | 13.9만 |
|---|
| 2026.01.30 | ₩148,192 | ₩152,067 | ₩145,670 | ₩152,014 | +2.58% | 15.1만 |
|---|
| 2026.01.29 | ₩149,962 | ₩152,671 | ₩147,226 | ₩149,828 | -0.09% | 15.3만 |
|---|
| 2026.01.28 | ₩150,056 | ₩150,217 | ₩146,381 | ₩149,023 | -0.69% | 12.5만 |
|---|
| 2026.01.27 | ₩147,990 | ₩150,673 | ₩145,952 | ₩149,251 | +0.85% | 12만 |
|---|
| 2026.01.26 | ₩150,190 | ₩151,075 | ₩147,065 | ₩148,138 | -1.37% | 9.3만 |
|---|
| 2026.01.23 | ₩154,227 | ₩154,227 | ₩150,579 | ₩151,370 | -1.85% | 13.8만 |
|---|
| 2026.01.22 | ₩154,522 | ₩157,003 | ₩153,610 | ₩154,320 | -0.13% | 14.1만 |
|---|
| 2026.01.21 | ₩151,517 | ₩154,656 | ₩149,264 | ₩154,535 | +1.99% | 20.8만 |
|---|
| 2026.01.20 | ₩152,349 | ₩153,918 | ₩149,452 | ₩150,565 | -1.17% | 18.6만 |
|---|
| 2026.01.16 | ₩152,496 | ₩154,682 | ₩149,868 | ₩153,207 | +0.47% | 16.3만 |
|---|
| 2026.01.15 | ₩148,929 | ₩154,240 | ₩147,601 | ₩152,778 | +2.58% | 16.8만 |
|---|
| 2026.01.14 | ₩147,548 | ₩149,627 | ₩142,639 | ₩149,479 | +1.31% | 19.3만 |
|---|
| 2026.01.13 | ₩148,312 | ₩149,627 | ₩146,998 | ₩147,749 | -0.38% | 9.8만 |
|---|
| 2026.01.12 | ₩144,959 | ₩146,958 | ₩144,302 | ₩146,515 | +1.07% | 25.2만 |
|---|
| 2026.01.09 | ₩142,720 | ₩147,521 | ₩142,720 | ₩144,504 | +1.25% | 20.2만 |
|---|
| 2026.01.08 | ₩136,645 | ₩143,551 | ₩136,645 | ₩141,593 | +3.62% | 18.1만 |
|---|
| 2026.01.07 | ₩136,363 | ₩138,053 | ₩134,150 | ₩134,164 | -1.61% | 10.3만 |
|---|
| 2026.01.06 | ₩134,110 | ₩135,505 | ₩133,292 | ₩135,505 | +1.04% | 18.5만 |
|---|
| 2026.01.05 | ₩131,441 | ₩135,746 | ₩131,428 | ₩134,378 | +2.23% | 12.1만 |
|---|
| 2026.01.02 | ₩127,579 | ₩130,006 | ₩127,002 | ₩129,818 | +1.76% | 7.7만 |
|---|
| 2025.12.31 | ₩128,156 | ₩128,330 | ₩126,063 | ₩127,579 | -0.45% | 6만 |
|---|
| 2025.12.30 | ₩129,108 | ₩129,135 | ₩126,949 | ₩127,606 | -1.16% | 6.3만 |
|---|
| 2025.12.29 | ₩129,148 | ₩129,818 | ₩127,606 | ₩128,880 | -0.21% | 6.9만 |
|---|
| 2025.12.26 | ₩131,267 | ₩131,267 | ₩128,544 | ₩129,363 | -1.45% | 5만 |
|---|
| 2025.12.24 | ₩131,307 | ₩132,165 | ₩130,248 | ₩131,414 | +0.08% | 5.3만 |
|---|
| 2025.12.23 | ₩132,232 | ₩133,077 | ₩130,663 | ₩131,253 | -0.74% | 9.5만 |
|---|
| 2025.12.22 | ₩127,404 | ₩132,755 | ₩127,136 | ₩132,206 | +3.77% | 14.4만 |
|---|
| 2025.12.19 | ₩123,341 | ₩126,949 | ₩123,220 | ₩126,385 | +2.47% | 24.9만 |
|---|
| 2025.12.18 | ₩124,722 | ₩126,130 | ₩122,965 | ₩123,247 | -1.18% | 9만 |
|---|
| 2025.12.17 | ₩125,192 | ₩125,742 | ₩122,724 | ₩122,979 | -1.77% | 8.2만 |
|---|
| 2025.12.16 | ₩124,052 | ₩126,372 | ₩123,918 | ₩125,312 | +1.02% | 11.8만 |
|---|
| 2025.12.15 | ₩128,088 | ₩128,088 | ₩122,509 | ₩124,575 | -2.74% | 12.7만 |
|---|
| 2025.12.12 | ₩129,416 | ₩132,031 | ₩125,205 | ₩126,358 | -2.36% | 14.1만 |
|---|
| 2025.12.11 | ₩123,985 | ₩129,242 | ₩123,958 | ₩127,552 | +2.88% | 11만 |
|---|
| 2025.12.10 | ₩120,672 | ₩126,761 | ₩119,921 | ₩124,012 | +2.77% | 10.6만 |
|---|
| 2025.12.09 | ₩121,195 | ₩123,931 | ₩120,592 | ₩121,598 | +0.33% | 8.5만 |
|---|
| 2025.12.08 | ₩121,302 | ₩121,665 | ₩118,526 | ₩120,779 | -0.43% | 7.3만 |
|---|
| 2025.12.05 | ₩119,599 | ₩121,075 | ₩118,218 | ₩119,948 | +0.29% | 8.9만 |
|---|
| 2025.12.04 | ₩121,530 | ₩122,858 | ₩120,042 | ₩120,753 | -0.64% | 7.5만 |
|---|
| 2025.12.03 | ₩121,973 | ₩121,973 | ₩119,063 | ₩120,619 | -1.11% | 7.4만 |
|---|
| 2025.12.02 | ₩121,101 | ₩122,979 | ₩118,768 | ₩120,820 | -0.23% | 10.7만 |
|---|
| 2025.12.01 | ₩121,021 | ₩122,442 | ₩120,015 | ₩120,149 | -0.72% | 13.8만 |
|---|
| 2025.11.28 | ₩123,220 | ₩123,220 | ₩120,806 | ₩122,965 | -0.21% | 4.4만 |
|---|
| 2025.11.26 | ₩120,404 | ₩122,630 | ₩119,787 | ₩122,295 | +1.57% | 9.6만 |
|---|
| 2025.11.25 | ₩116,971 | ₩121,343 | ₩115,858 | ₩120,833 | +3.30% | 9.6만 |
|---|
| 2025.11.24 | ₩116,193 | ₩118,795 | ₩113,953 | ₩117,038 | +0.73% | 10.8만 |
|---|
| 2025.11.21 | ₩115,777 | ₩117,561 | ₩113,672 | ₩115,884 | +0.09% | 17.8만 |
|---|
| 2025.11.20 | ₩121,423 | ₩122,509 | ₩115,616 | ₩116,394 | -4.14% | 8.2만 |
|---|
| 2025.11.19 | ₩118,687 | ₩120,149 | ₩117,185 | ₩118,701 | +0.01% | 9.4만 |
|---|
| 2025.11.18 | ₩118,647 | ₩120,350 | ₩116,917 | ₩118,929 | +0.24% | 8.5만 |
|---|
| 2025.11.17 | ₩121,571 | ₩123,019 | ₩118,379 | ₩118,982 | -2.13% | 9.5만 |
|---|
| 2025.11.14 | ₩121,557 | ₩123,770 | ₩121,557 | ₩122,536 | +0.81% | 8.3만 |
|---|
| 2025.11.13 | ₩128,156 | ₩128,156 | ₩122,201 | ₩122,630 | -4.31% | 8.6만 |
|---|
| 2025.11.12 | ₩130,744 | ₩133,815 | ₩128,719 | ₩128,772 | -1.51% | 12.1만 |
|---|
| 2025.11.11 | ₩128,987 | ₩130,704 | ₩127,472 | ₩130,637 | +1.28% | 12.5만 |
|---|
| 2025.11.10 | ₩122,040 | ₩129,376 | ₩121,879 | ₩129,148 | +5.82% | 22만 |
|---|
| 2025.11.07 | ₩119,371 | ₩120,565 | ₩116,998 | ₩120,082 | +0.60% | 11.1만 |
|---|
| 2025.11.06 | ₩118,580 | ₩121,946 | ₩117,038 | ₩119,559 | +0.83% | 15.6만 |
|---|
| 2025.11.05 | ₩121,758 | ₩123,690 | ₩120,538 | ₩123,193 | +1.18% | 14만 |
|---|
| 2025.11.04 | ₩124,709 | ₩125,004 | ₩122,362 | ₩122,496 | -1.77% | 10.4만 |
|---|
| 2025.11.03 | ₩122,214 | ₩125,433 | ₩121,302 | ₩125,245 | +2.48% | 13.4만 |
|---|
| 2025.10.31 | ₩123,797 | ₩124,856 | ₩121,745 | ₩123,046 | -0.61% | 11.1만 |
|---|
| 2025.10.30 | ₩125,192 | ₩127,525 | ₩122,939 | ₩123,301 | -1.51% | 12.2만 |
|---|
| 2025.10.29 | ₩124,615 | ₩127,713 | ₩123,529 | ₩125,286 | +0.54% | 15.3만 |
|---|
| 2025.10.28 | ₩124,119 | ₩129,148 | ₩118,285 | ₩124,830 | +0.57% | 46.4만 |
|---|
| 2025.10.27 | ₩135,344 | ₩136,055 | ₩124,347 | ₩124,816 | -7.78% | 34만 |
|---|
| 2025.10.24 | ₩135,625 | ₩136,081 | ₩133,144 | ₩135,049 | -0.43% | 19.4만 |
|---|
| 2025.10.23 | ₩129,094 | ₩134,392 | ₩128,947 | ₩133,949 | +3.76% | 8.1만 |
|---|
| 2025.10.22 | ₩127,914 | ₩129,269 | ₩126,586 | ₩129,067 | +0.90% | 18.2만 |
|---|
| 2025.10.21 | ₩128,343 | ₩128,746 | ₩126,238 | ₩127,659 | -0.53% | 13.5만 |
|---|
| 2025.10.20 | ₩124,320 | ₩128,732 | ₩124,320 | ₩128,209 | +3.13% | 10만 |
|---|
| 2025.10.17 | ₩122,429 | ₩123,998 | ₩120,538 | ₩123,301 | +0.71% | 8.7만 |
|---|
| 2025.10.16 | ₩125,031 | ₩125,822 | ₩122,295 | ₩122,912 | -1.69% | 16.1만 |
|---|
| 2025.10.15 | ₩129,899 | ₩129,966 | ₩123,046 | ₩124,575 | -4.10% | 25.2만 |
|---|
| 2025.10.14 | ₩125,970 | ₩129,295 | ₩124,374 | ₩129,081 | +2.47% | 13.7만 |
|---|
| 2025.10.13 | ₩123,435 | ₩126,707 | ₩122,241 | ₩126,479 | +2.47% | 13만 |
|---|
| 2025.10.10 | ₩129,363 | ₩130,556 | ₩121,986 | ₩122,228 | -5.52% | 27.2만 |
|---|