시장 데이터를 불러오는 중
전체 종목
듀폰 과거 주가
DuPont de Nemours, Inc. Common Stock · DD · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DuPont de Nemours, Inc. Common Stock · DD · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩176,007 | ₩176,851 | ₩174,183 | ₩174,317 | -0.96% | 61.5만 |
| 2026.10.08 | ₩173,499 | ₩177,857 | ₩173,499 | ₩177,642 | +2.39% | 81.6만 |
| 2026.10.07 | ₩176,382 | ₩177,750 | ₩174,907 | ₩175,765 | -0.35% | 63.8만 |
| 2026.10.06 | ₩176,127 | ₩179,681 | ₩175,229 | ₩178,715 | +1.47% | 71.7만 |
| 2026.10.05 | ₩175,993 | ₩176,476 | ₩173,217 | ₩175,242 | -0.43% | 70.1만 |
| 2026.10.02 | ₩175,309 | ₩175,470 | ₩173,164 | ₩174,290 | -0.58% | 68.6만 |
| 2026.10.01 | ₩172,922 | ₩174,183 | ₩171,126 | ₩173,244 | +0.19% | 95.1만 |
| 2026.09.30 | ₩174,961 | ₩175,886 | ₩173,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,170 |
| -0.45% |
| 77.8만 |
| 2026.09.29 | ₩175,618 | ₩175,939 | ₩173,767 | ₩174,478 | -0.65% | 101.6만 |
|---|
| 2026.09.28 | ₩174,987 | ₩176,503 | ₩174,062 | ₩175,631 | +0.37% | 83.4만 |
|---|
| 2026.09.25 | ₩174,987 | ₩177,213 | ₩173,955 | ₩176,610 | +0.93% | 78.1만 |
|---|
| 2026.09.24 | ₩174,625 | ₩176,529 | ₩173,164 | ₩174,612 | -0.01% | 81만 |
|---|
| 2026.09.23 | — | — | — | ₩175,497 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩176,623 | — | — |
|---|
| 2026.09.21 | ₩174,317 | ₩175,484 | ₩172,922 | ₩174,035 | -0.16% | 92.2만 |
|---|
| 2026.09.18 | ₩172,158 | ₩173,352 | ₩171,327 | ₩172,990 | +0.48% | 209.7만 |
|---|
| 2026.09.16 | — | — | — | ₩171,059 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩166,660 | — | — |
|---|
| 2026.09.02 | ₩178,192 | ₩180,244 | ₩177,508 | ₩178,246 | +0.03% | 87.2만 |
|---|
| 2026.09.01 | ₩179,037 | ₩179,734 | ₩176,409 | ₩177,146 | -1.06% | 98.3만 |
|---|
| 2026.08.31 | ₩183,033 | ₩183,113 | ₩179,252 | ₩180,472 | -1.40% | 171.3만 |
|---|
| 2026.08.28 | ₩187,726 | ₩189,067 | ₩182,134 | ₩183,676 | -2.16% | 105.6만 |
|---|
| 2026.08.27 | ₩184,374 | ₩187,002 | ₩184,374 | ₩186,117 | +0.95% | 86만 |
|---|
| 2026.08.26 | ₩183,180 | ₩185,339 | ₩182,376 | ₩185,017 | +1.00% | 91.5만 |
|---|
| 2026.08.25 | ₩184,441 | ₩184,655 | ₩181,115 | ₩182,416 | -1.10% | 134.7만 |
|---|
| 2026.08.24 | ₩186,050 | ₩186,466 | ₩182,148 | ₩183,261 | -1.50% | 101.3만 |
|---|
| 2026.08.21 | ₩187,619 | ₩189,067 | ₩185,366 | ₩185,487 | -1.14% | 111.9만 |
|---|
| 2026.08.20 | ₩185,728 | ₩188,450 | ₩185,648 | ₩185,661 | -0.04% | 98.4만 |
|---|
| 2026.08.19 | ₩188,276 | ₩189,067 | ₩186,251 | ₩187,297 | -0.52% | 96.9만 |
|---|
| 2026.08.18 | ₩190,837 | ₩190,837 | ₩185,715 | ₩186,130 | -2.47% | 129.2만 |
|---|
| 2026.08.17 | ₩195,678 | ₩196,442 | ₩191,360 | ₩191,843 | -1.96% | 156.8만 |
|---|
| 2026.08.14 | ₩192,661 | ₩196,871 | ₩191,896 | ₩196,120 | +1.80% | 110.9만 |
|---|
| 2026.08.13 | ₩193,505 | ₩194,216 | ₩191,789 | ₩193,224 | -0.15% | 90.8만 |
|---|
| 2026.08.12 | ₩193,693 | ₩194,363 | ₩190,609 | ₩193,586 | -0.06% | 142.3만 |
|---|
| 2026.08.11 | ₩189,523 | ₩196,241 | ₩189,523 | ₩193,747 | +2.23% | 119만 |
|---|
| 2026.08.10 | ₩191,548 | ₩191,708 | ₩188,142 | ₩189,804 | -0.91% | 133.8만 |
|---|
| 2026.08.07 | ₩194,162 | ₩196,040 | ₩190,126 | ₩191,038 | -1.61% | 136.7만 |
|---|
| 2026.08.06 | ₩198,185 | ₩200,357 | ₩192,191 | ₩193,157 | -2.54% | 186만 |
|---|
| 2026.08.05 | ₩192,728 | ₩198,265 | ₩192,164 | ₩197,608 | +2.53% | 153.4만 |
|---|
| 2026.08.04 | ₩174,572 | ₩192,486 | ₩174,572 | ₩191,655 | +9.79% | 327.9만 |
|---|
| 2026.08.03 | ₩185,554 | ₩189,858 | ₩183,945 | ₩189,442 | +2.10% | 201.9만 |
|---|
| 2026.07.31 | ₩184,977 | ₩186,921 | ₩183,140 | ₩183,703 | -0.69% | 753.7만 |
|---|
| 2026.07.30 | ₩187,726 | ₩189,053 | ₩185,500 | ₩186,171 | -0.83% | 169만 |
|---|
| 2026.07.29 | ₩189,174 | ₩189,174 | ₩182,899 | ₩185,178 | -2.11% | 146.4만 |
|---|
| 2026.07.28 | ₩188,356 | ₩191,306 | ₩187,042 | ₩188,758 | +0.21% | 133.9만 |
|---|
| 2026.07.27 | ₩186,023 | ₩187,766 | ₩184,293 | ₩187,672 | +0.89% | 107.9만 |
|---|
| 2026.07.24 | ₩184,789 | ₩186,305 | ₩183,811 | ₩184,642 | -0.08% | 80.1만 |
|---|
| 2026.07.23 | ₩185,634 | ₩187,579 | ₩182,496 | ₩184,240 | -0.75% | 124.8만 |
|---|
| 2026.07.22 | ₩186,117 | ₩190,649 | ₩186,117 | ₩187,243 | +0.61% | 103.6만 |
|---|
| 2026.07.21 | ₩183,703 | ₩187,096 | ₩181,719 | ₩186,104 | +1.31% | 145.7만 |
|---|
| 2026.07.20 | ₩182,215 | ₩185,674 | ₩180,901 | ₩182,027 | -0.10% | 135만 |
|---|
| 2026.07.17 | ₩178,031 | ₩182,094 | ₩177,455 | ₩181,410 | +1.90% | 131.2만 |
|---|
| 2026.07.16 | ₩179,117 | ₩181,236 | ₩177,455 | ₩180,069 | +0.53% | 118.5만 |
|---|
| 2026.07.15 | ₩179,909 | ₩181,866 | ₩178,018 | ₩180,834 | +0.51% | 109.2만 |
|---|
| 2026.07.14 | ₩179,654 | ₩181,477 | ₩178,447 | ₩179,909 | +0.14% | 74.6만 |
|---|
| 2026.07.13 | ₩181,022 | ₩182,228 | ₩176,985 | ₩177,884 | -1.73% | 101만 |
|---|
| 2026.07.10 | ₩181,075 | ₩182,604 | ₩179,842 | ₩180,592 | -0.27% | 105.2만 |
|---|
| 2026.07.09 | ₩185,232 | ₩185,849 | ₩180,364 | ₩180,740 | -2.43% | 140.3만 |
|---|
| 2026.07.08 | ₩184,736 | ₩185,098 | ₩179,319 | ₩183,663 | -0.58% | 134.8만 |
|---|
| 2026.07.07 | ₩188,008 | ₩188,973 | ₩184,722 | ₩187,203 | -0.43% | 143.6만 |
|---|
| 2026.07.06 | ₩188,303 | ₩190,394 | ₩187,552 | ₩189,134 | +0.44% | 131.2만 |
|---|
| 2026.07.02 | ₩187,619 | ₩189,281 | ₩186,090 | ₩187,605 | -0.01% | 123.6만 |
|---|
| 2026.07.01 | ₩180,847 | ₩187,310 | ₩180,217 | ₩185,674 | +2.67% | 144.4만 |
|---|
| 2026.06.30 | ₩182,778 | ₩183,167 | ₩180,753 | ₩181,880 | -0.49% | 165만 |
|---|
| 2026.06.29 | ₩182,054 | ₩182,617 | ₩177,173 | ₩182,014 | -0.02% | 191.3만 |
|---|
| 2026.06.26 | ₩182,832 | ₩183,998 | ₩175,846 | ₩183,998 | +0.64% | 301.4만 |
|---|
| 2026.06.25 | ₩187,096 | ₩189,362 | ₩182,215 | ₩184,776 | -1.24% | 177만 |
|---|
| 2026.06.24 | ₩194,095 | ₩194,229 | ₩183,395 | ₩184,803 | -4.79% | 199.1만 |
|---|
| 2026.06.23 | ₩190,797 | ₩192,607 | ₩187,418 | ₩187,739 | -1.60% | 117.8만 |
|---|
| 2026.06.22 | ₩190,314 | ₩194,417 | ₩190,274 | ₩193,854 | +1.86% | 166.6만 |
|---|
| 2026.06.18 | ₩195,503 | ₩196,549 | ₩190,676 | ₩191,923 | -1.83% | 243.1만 |
|---|
| 2026.06.17 | ₩194,538 | ₩199,083 | ₩192,567 | ₩192,888 | -0.85% | 160.9만 |
|---|
| 2026.06.16 | ₩196,107 | ₩197,032 | ₩192,888 | ₩193,251 | -1.46% | 104만 |
|---|
| 2026.06.15 | ₩197,313 | ₩199,365 | ₩195,222 | ₩195,262 | -1.04% | 141만 |
|---|
| 2026.06.12 | ₩191,038 | ₩194,136 | ₩189,590 | ₩194,136 | +1.62% | 97.8만 |
|---|
| 2026.06.11 | ₩182,470 | ₩188,584 | ₩181,544 | ₩188,423 | +3.26% | 120.5만 |
|---|
| 2026.06.10 | ₩188,142 | ₩188,504 | ₩180,740 | ₩181,263 | -3.66% | 103.2만 |
|---|
| 2026.06.09 | ₩191,682 | ₩192,687 | ₩184,602 | ₩189,308 | -1.24% | 115만 |
|---|
| 2026.06.08 | ₩190,113 | ₩190,958 | ₩187,257 | ₩189,027 | -0.57% | 77.9만 |
|---|
| 2026.06.05 | ₩190,555 | ₩192,446 | ₩187,579 | ₩188,463 | -1.10% | 89.2만 |
|---|
| 2026.06.04 | ₩193,170 | ₩193,331 | ₩189,630 | ₩191,682 | -0.77% | 90.3만 |
|---|
| 2026.06.03 | ₩194,618 | ₩196,227 | ₩192,929 | ₩192,969 | -0.85% | 74.1만 |
|---|
| 2026.06.02 | ₩192,647 | ₩198,480 | ₩192,044 | ₩195,745 | +1.61% | 82.8만 |
|---|
| 2026.06.01 | ₩192,687 | ₩194,015 | ₩189,469 | ₩191,440 | -0.65% | 112.5만 |
|---|
| 2026.05.29 | ₩190,958 | ₩195,745 | ₩190,756 | ₩194,779 | +2.00% | 212.5만 |
|---|
| 2026.05.28 | ₩190,998 | ₩193,009 | ₩189,348 | ₩191,923 | +0.48% | 97.7만 |
|---|
| 2026.05.27 | ₩199,848 | ₩199,848 | ₩190,515 | ₩191,722 | -4.07% | 158만 |
|---|
| 2026.05.26 | ₩200,733 | ₩203,146 | ₩197,675 | ₩198,963 | -0.88% | 117.5만 |
|---|
| 2026.05.22 | ₩190,797 | ₩194,296 | ₩190,073 | ₩193,572 | +1.45% | 75.9만 |
|---|
| 2026.05.21 | ₩189,067 | ₩191,682 | ₩185,406 | ₩189,670 | +0.32% | 116.5만 |
|---|
| 2026.05.20 | ₩188,101 | ₩193,331 | ₩188,061 | ₩190,073 | +1.05% | 119만 |
|---|
| 2026.05.19 | ₩193,452 | ₩194,216 | ₩186,050 | ₩187,297 | -3.18% | 150.9만 |
|---|
| 2026.05.18 | ₩199,003 | ₩199,928 | ₩195,302 | ₩195,664 | -1.68% | 154.5만 |
|---|
| 2026.05.15 | ₩199,365 | ₩199,647 | ₩196,790 | ₩198,359 | -0.50% | 151.7만 |
|---|
| 2026.05.14 | ₩205,198 | ₩206,083 | ₩202,462 | ₩203,549 | -0.80% | 124.6만 |
|---|
| 2026.05.13 | ₩204,635 | ₩207,732 | ₩202,623 | ₩205,801 | +0.57% | 148.3만 |
|---|
| 2026.05.12 | ₩202,302 | ₩204,112 | ₩197,836 | ₩203,307 | +0.50% | 127.5만 |
|---|
| 2026.05.11 | ₩201,135 | ₩206,043 | ₩201,055 | ₩203,468 | +1.16% | 161.3만 |
|---|
| 2026.05.08 | ₩198,440 | ₩200,330 | ₩196,026 | ₩200,170 | +0.87% | 131.9만 |
|---|
| 2026.05.07 | ₩200,532 | ₩201,698 | ₩194,296 | ₩194,538 | -2.99% | 145.9만 |
|---|
| 2026.05.06 | ₩199,767 | ₩202,342 | ₩195,503 | ₩201,417 | +0.83% | 200.7만 |
|---|
| 2026.05.05 | ₩185,607 | ₩201,779 | ₩185,607 | ₩198,078 | +6.72% | 241.3만 |
|---|
| 2026.05.04 | ₩185,286 | ₩186,010 | ₩180,378 | ₩182,671 | -1.41% | 121.8만 |
|---|
| 2026.05.01 | ₩184,280 | ₩186,613 | ₩182,993 | ₩186,010 | +0.94% | 109만 |
|---|
| 2026.04.30 | ₩181,384 | ₩185,084 | ₩179,895 | ₩183,676 | +1.26% | 134.9만 |
|---|
| 2026.04.29 | ₩182,510 | ₩184,079 | ₩179,010 | ₩179,493 | -1.65% | 87만 |
|---|
| 2026.04.28 | ₩188,383 | ₩188,665 | ₩181,625 | ₩182,349 | -3.20% | 82.7만 |
|---|
| 2026.04.27 | ₩186,291 | ₩189,429 | ₩185,929 | ₩187,820 | +0.82% | 79.3만 |
|---|
| 2026.04.24 | ₩187,216 | ₩187,216 | ₩184,240 | ₩186,372 | -0.45% | 90.1만 |
|---|
| 2026.04.23 | ₩186,090 | ₩186,854 | ₩183,676 | ₩186,533 | +0.24% | 87.4만 |
|---|
| 2026.04.22 | ₩189,871 | ₩190,515 | ₩183,717 | ₩184,964 | -2.58% | 107만 |
|---|
| 2026.04.21 | ₩189,027 | ₩190,877 | ₩186,814 | ₩187,900 | -0.60% | 119.1만 |
|---|
| 2026.04.20 | ₩190,314 | ₩191,481 | ₩188,182 | ₩189,067 | -0.66% | 73.8만 |
|---|
| 2026.04.17 | ₩189,027 | ₩193,411 | ₩188,061 | ₩190,475 | +0.77% | 116.8만 |
|---|
| 2026.04.16 | ₩185,889 | ₩188,262 | ₩185,044 | ₩188,061 | +1.17% | 97만 |
|---|
| 2026.04.15 | ₩188,021 | ₩188,021 | ₩183,717 | ₩185,286 | -1.45% | 108.8만 |
|---|
| 2026.04.14 | ₩190,515 | ₩190,515 | ₩185,889 | ₩187,780 | -1.44% | 86.9만 |
|---|
| 2026.04.13 | ₩188,584 | ₩190,274 | ₩187,136 | ₩189,670 | +0.58% | 103.5만 |
|---|
| 2026.04.10 | ₩192,205 | ₩192,406 | ₩189,389 | ₩190,073 | -1.11% | 73.2만 |
|---|
| 2026.04.09 | ₩190,958 | ₩193,975 | ₩190,394 | ₩190,756 | -0.11% | 97.8만 |
|---|
| 2026.04.08 | ₩189,952 | ₩192,647 | ₩188,262 | ₩192,486 | +1.33% | 112.5만 |
|---|
| 2026.04.07 | ₩183,676 | ₩183,676 | ₩180,941 | ₩183,154 | -0.28% | 95.2만 |
|---|
| 2026.04.06 | ₩182,751 | ₩183,395 | ₩180,458 | ₩183,314 | +0.31% | 88.2만 |
|---|
| 2026.04.02 | ₩182,711 | ₩186,130 | ₩180,740 | ₩182,952 | +0.13% | 89.1만 |
|---|
| 2026.04.01 | ₩186,291 | ₩188,906 | ₩185,245 | ₩185,889 | -0.22% | 111.3만 |
|---|
| 2026.03.31 | ₩180,981 | ₩185,889 | ₩180,016 | ₩184,240 | +1.80% | 133.3만 |
|---|
| 2026.03.30 | ₩183,958 | ₩184,360 | ₩176,717 | ₩177,884 | -3.30% | 151.5만 |
|---|
| 2026.03.27 | ₩184,039 | ₩185,165 | ₩181,504 | ₩182,067 | -1.07% | 116.7만 |
|---|
| 2026.03.26 | ₩184,602 | ₩186,935 | ₩184,039 | ₩185,125 | +0.28% | 89.1만 |
|---|
| 2026.03.25 | ₩185,044 | ₩186,814 | ₩183,274 | ₩186,372 | +0.72% | 98.7만 |
|---|
| 2026.03.24 | ₩175,913 | ₩184,199 | ₩175,309 | ₩182,349 | +3.66% | 151.2만 |
|---|
| 2026.03.23 | ₩176,355 | ₩180,901 | ₩174,907 | ₩177,562 | +0.68% | 191.2만 |
|---|
| 2026.03.20 | ₩175,953 | ₩176,677 | ₩169,114 | ₩170,723 | -2.97% | 333.6만 |
|---|
| 2026.03.19 | ₩174,223 | ₩176,275 | ₩171,528 | ₩175,068 | +0.48% | 152.1만 |
|---|
| 2026.03.18 | ₩182,188 | ₩182,631 | ₩176,677 | ₩176,999 | -2.85% | 152.5만 |
|---|
| 2026.03.17 | ₩184,602 | ₩185,889 | ₩182,832 | ₩183,194 | -0.76% | 83.7만 |
|---|
| 2026.03.16 | ₩182,269 | ₩185,366 | ₩181,947 | ₩182,631 | +0.20% | 95.1만 |
|---|
| 2026.03.13 | ₩183,757 | ₩184,722 | ₩179,976 | ₩180,619 | -1.71% | 89.6만 |
|---|
| 2026.03.12 | ₩182,550 | ₩183,435 | ₩179,815 | ₩182,389 | -0.09% | 181.7만 |
|---|
| 2026.03.11 | ₩183,837 | ₩185,044 | ₩181,544 | ₩185,004 | +0.63% | 125.3만 |
|---|
| 2026.03.10 | ₩182,470 | ₩188,061 | ₩180,257 | ₩184,924 | +1.34% | 114.7만 |
|---|
| 2026.03.09 | ₩177,723 | ₩182,791 | ₩173,177 | ₩181,987 | +2.40% | 194.3만 |
|---|
| 2026.03.06 | ₩182,671 | ₩184,883 | ₩178,085 | ₩182,067 | -0.33% | 219.6만 |
|---|
| 2026.03.05 | ₩192,888 | ₩193,894 | ₩186,573 | ₩187,941 | -2.57% | 179.1만 |
|---|
| 2026.03.04 | ₩196,187 | ₩197,434 | ₩192,768 | ₩193,411 | -1.41% | 115.5만 |
|---|
| 2026.03.03 | ₩194,176 | ₩195,543 | ₩189,630 | ₩194,176 | 0.00% | 118.3만 |
|---|
| 2026.03.02 | ₩197,434 | ₩201,014 | ₩194,015 | ₩199,687 | +1.14% | 115만 |
|---|
| 2026.02.27 | ₩200,572 | ₩201,980 | ₩199,285 | ₩201,296 | +0.36% | 128.1만 |
|---|
| 2026.02.26 | ₩204,072 | ₩206,123 | ₩199,808 | ₩202,543 | -0.75% | 95.1만 |
|---|
| 2026.02.25 | ₩206,445 | ₩207,048 | ₩201,055 | ₩204,112 | -1.13% | 91.6만 |
|---|
| 2026.02.24 | ₩202,422 | ₩205,962 | ₩202,422 | ₩205,439 | +1.49% | 84.4만 |
|---|
| 2026.02.23 | ₩202,181 | ₩203,750 | ₩198,681 | ₩201,457 | -0.36% | 107.7만 |
|---|
| 2026.02.20 | ₩201,738 | ₩204,957 | ₩200,210 | ₩202,784 | +0.52% | 162.2만 |
|---|
| 2026.02.19 | ₩206,002 | ₩207,330 | ₩201,497 | ₩202,100 | -1.89% | 172.6만 |
|---|
| 2026.02.18 | ₩206,405 | ₩209,140 | ₩205,399 | ₩206,566 | +0.08% | 150만 |
|---|
| 2026.02.17 | ₩201,095 | ₩204,755 | ₩200,652 | ₩204,635 | +1.76% | 152.5만 |
|---|
| 2026.02.13 | ₩198,802 | ₩202,342 | ₩196,710 | ₩202,020 | +1.62% | 142.2만 |
|---|
| 2026.02.12 | ₩208,818 | ₩211,835 | ₩198,038 | ₩198,842 | -4.78% | 267.2만 |
|---|
| 2026.02.11 | ₩200,652 | ₩208,698 | ₩200,532 | ₩207,290 | +3.31% | 413.7만 |
|---|
| 2026.02.10 | ₩194,417 | ₩199,365 | ₩190,636 | ₩198,842 | +2.28% | 272.7만 |
|---|
| 2026.02.09 | ₩186,935 | ₩189,952 | ₩186,372 | ₩189,469 | +1.36% | 143.9만 |
|---|
| 2026.02.06 | ₩186,050 | ₩188,423 | ₩184,159 | ₩187,981 | +1.04% | 118.6만 |
|---|
| 2026.02.05 | ₩189,469 | ₩190,073 | ₩181,906 | ₩183,757 | -3.01% | 177.7만 |
|---|
| 2026.02.04 | ₩183,958 | ₩193,210 | ₩183,435 | ₩192,406 | +4.59% | 251.9만 |
|---|
| 2026.02.03 | ₩180,056 | ₩184,561 | ₩178,688 | ₩182,228 | +1.21% | 165.4만 |
|---|
| 2026.02.02 | ₩176,234 | ₩179,091 | ₩175,712 | ₩178,729 | +1.42% | 117.5만 |
|---|
| 2026.01.30 | ₩176,959 | ₩178,447 | ₩173,338 | ₩176,677 | -0.16% | 149.7만 |
|---|
| 2026.01.29 | ₩179,855 | ₩181,303 | ₩176,315 | ₩179,412 | -0.25% | 89.3만 |
|---|
| 2026.01.28 | ₩179,895 | ₩181,062 | ₩177,642 | ₩179,533 | -0.20% | 112.8만 |
|---|
| 2026.01.27 | ₩177,803 | ₩180,338 | ₩177,321 | ₩179,453 | +0.93% | 103.1만 |
|---|
| 2026.01.26 | ₩178,286 | ₩179,493 | ₩177,401 | ₩177,803 | -0.27% | 105.8만 |
|---|
| 2026.01.23 | ₩176,074 | ₩178,889 | ₩174,987 | ₩177,562 | +0.85% | 192.8만 |
|---|
| 2026.01.22 | ₩175,792 | ₩180,861 | ₩175,390 | ₩176,154 | +0.21% | 267.1만 |
|---|
| 2026.01.21 | ₩172,453 | ₩175,390 | ₩171,689 | ₩174,505 | +1.19% | 147.4만 |
|---|
| 2026.01.20 | ₩170,080 | ₩171,287 | ₩168,350 | ₩170,080 | 0.00% | 161.6만 |
|---|
| 2026.01.16 | ₩174,706 | ₩175,551 | ₩172,252 | ₩172,413 | -1.31% | 145.8만 |
|---|
| 2026.01.15 | ₩173,821 | ₩176,757 | ₩173,177 | ₩174,545 | +0.42% | 169.6만 |
|---|
| 2026.01.14 | ₩176,757 | ₩177,683 | ₩170,723 | ₩172,534 | -2.39% | 440.8만 |
|---|
| 2026.01.13 | ₩175,028 | ₩177,200 | ₩173,821 | ₩176,154 | +0.64% | 141.2만 |
|---|
| 2026.01.12 | ₩176,556 | ₩176,999 | ₩174,022 | ₩174,706 | -1.05% | 137.7만 |
|---|
| 2026.01.09 | ₩175,712 | ₩177,602 | ₩174,827 | ₩176,234 | +0.30% | 95만 |
|---|
| 2026.01.08 | ₩173,821 | ₩176,757 | ₩172,936 | ₩174,585 | +0.44% | 146만 |
|---|
| 2026.01.07 | ₩174,786 | ₩174,907 | ₩171,367 | ₩173,901 | -0.51% | 136.4만 |
|---|
| 2026.01.06 | ₩168,632 | ₩175,752 | ₩167,827 | ₩174,746 | +3.63% | 199.6만 |
|---|
| 2026.01.05 | ₩163,764 | ₩169,637 | ₩163,643 | ₩168,994 | +3.19% | 174.1만 |
|---|
| 2026.01.02 | ₩162,678 | ₩164,488 | ₩161,672 | ₩164,408 | +1.06% | 138만 |
|---|
| 2025.12.31 | ₩163,362 | ₩163,442 | ₩161,632 | ₩161,713 | -1.01% | 101.2만 |
|---|
| 2025.12.30 | ₩164,609 | ₩164,971 | ₩163,040 | ₩163,643 | -0.59% | 102.3만 |
|---|
| 2025.12.29 | ₩165,695 | ₩165,856 | ₩163,241 | ₩164,488 | -0.73% | 122.3만 |
|---|
| 2025.12.26 | ₩165,172 | ₩166,178 | ₩164,569 | ₩165,977 | +0.49% | 87.2만 |
|---|
| 2025.12.24 | ₩165,735 | ₩165,735 | ₩164,046 | ₩165,212 | -0.32% | 64만 |
|---|
| 2025.12.23 | ₩166,500 | ₩166,821 | ₩164,890 | ₩165,092 | -0.85% | 228.3만 |
|---|
| 2025.12.22 | ₩166,982 | ₩168,350 | ₩165,695 | ₩166,862 | -0.07% | 128.9만 |
|---|
| 2025.12.19 | ₩164,368 | ₩166,821 | ₩163,442 | ₩165,977 | +0.98% | 482.2만 |
|---|
| 2025.12.18 | ₩164,327 | ₩164,931 | ₩162,758 | ₩162,960 | -0.83% | 184.8만 |
|---|
| 2025.12.17 | ₩162,678 | ₩164,850 | ₩161,833 | ₩163,322 | +0.40% | 155.6만 |
|---|
| 2025.12.16 | ₩163,442 | ₩164,287 | ₩161,713 | ₩162,718 | -0.44% | 180.1만 |
|---|
| 2025.12.15 | ₩166,138 | ₩166,902 | ₩162,356 | ₩163,362 | -1.67% | 198.6만 |
|---|
| 2025.12.12 | ₩167,344 | ₩168,270 | ₩164,166 | ₩164,649 | -1.61% | 160.8만 |
|---|
| 2025.12.11 | ₩164,569 | ₩168,149 | ₩164,408 | ₩166,902 | +1.42% | 106.2만 |
|---|
| 2025.12.10 | ₩163,362 | ₩166,017 | ₩163,201 | ₩164,770 | +0.86% | 159.8만 |
|---|
| 2025.12.09 | ₩162,598 | ₩165,454 | ₩162,316 | ₩163,362 | +0.47% | 122.6만 |
|---|
| 2025.12.08 | ₩163,080 | ₩164,488 | ₩162,276 | ₩163,241 | +0.10% | 147.4만 |
|---|
| 2025.12.05 | ₩160,506 | ₩164,005 | ₩160,144 | ₩162,960 | +1.53% | 149.7만 |
|---|
| 2025.12.04 | ₩159,339 | ₩162,155 | ₩159,098 | ₩160,184 | +0.53% | 139.5만 |
|---|
| 2025.12.03 | ₩159,540 | ₩161,310 | ₩158,615 | ₩159,540 | 0.00% | 134.1만 |
|---|
| 2025.12.02 | ₩161,190 | ₩162,034 | ₩158,173 | ₩158,977 | -1.37% | 141.1만 |
|---|
| 2025.12.01 | ₩158,293 | ₩162,839 | ₩156,604 | ₩160,546 | +1.42% | 200.5만 |
|---|
| 2025.11.28 | ₩158,575 | ₩160,224 | ₩158,173 | ₩159,983 | +0.89% | 76.2만 |
|---|
| 2025.11.26 | ₩156,161 | ₩159,138 | ₩156,000 | ₩158,655 | +1.60% | 135만 |
|---|
| 2025.11.25 | ₩155,236 | ₩157,167 | ₩153,788 | ₩156,000 | +0.49% | 214.5만 |
|---|
| 2025.11.24 | ₩155,316 | ₩156,443 | ₩153,748 | ₩154,753 | -0.36% | 266.1만 |
|---|
| 2025.11.21 | ₩150,006 | ₩156,282 | ₩149,846 | ₩155,035 | +3.35% | 159.7만 |
|---|
| 2025.11.20 | ₩154,512 | ₩154,713 | ₩149,041 | ₩149,323 | -3.36% | 233.6만 |
|---|
| 2025.11.19 | ₩156,121 | ₩156,483 | ₩150,771 | ₩152,380 | -2.40% | 201.5만 |
|---|
| 2025.11.18 | ₩154,633 | ₩157,569 | ₩153,426 | ₩155,678 | +0.68% | 198.4만 |
|---|
| 2025.11.17 | ₩159,540 | ₩160,385 | ₩154,673 | ₩155,477 | -2.55% | 148.1만 |
|---|
| 2025.11.14 | ₩160,988 | ₩163,040 | ₩159,420 | ₩159,741 | -0.77% | 225.2만 |
|---|
| 2025.11.13 | ₩164,086 | ₩165,655 | ₩162,396 | ₩163,322 | -0.47% | 179.5만 |
|---|
| 2025.11.12 | ₩163,080 | ₩165,856 | ₩163,080 | ₩164,086 | +0.62% | 191.6만 |
|---|
| 2025.11.11 | ₩162,195 | ₩164,126 | ₩161,592 | ₩162,517 | +0.20% | 234.3만 |
|---|
| 2025.11.10 | ₩160,908 | ₩162,517 | ₩158,414 | ₩161,873 | +0.60% | 223.4만 |
|---|
| 2025.11.07 | ₩156,845 | ₩160,707 | ₩154,914 | ₩160,103 | +2.08% | 244.3만 |
|---|
| 2025.11.06 | ₩157,891 | ₩161,350 | ₩156,403 | ₩157,489 | -0.25% | 369.2만 |
|---|
| 2025.11.05 | ₩153,184 | ₩160,345 | ₩152,661 | ₩159,420 | +4.07% | 526.3만 |
|---|
| 2025.11.04 | ₩137,737 | ₩152,702 | ₩137,094 | ₩151,897 | +10.28% | 726.2만 |
|---|
| 2025.11.03 | ₩135,525 | ₩140,392 | ₩134,117 | ₩139,547 | +2.97% | 683.4만 |
|---|
| 2025.10.31 | ₩136,974 | ₩139,919 | ₩136,452 | ₩137,428 | +0.33% | 319.1만 |
|---|
| 2025.10.30 | ₩136,789 | ₩138,640 | ₩135,610 | ₩137,125 | +0.25% | 276.3만 |
|---|
| 2025.10.29 | ₩137,226 | ₩140,374 | ₩137,226 | ₩138,287 | +0.77% | 272.8만 |
|---|
| 2025.10.28 | ₩137,092 | ₩139,987 | ₩136,637 | ₩137,849 | +0.55% | 301.2만 |
|---|
| 2025.10.27 | ₩136,587 | ₩138,741 | ₩136,031 | ₩136,974 | +0.28% | 245.6만 |
|---|
| 2025.10.24 | ₩137,849 | ₩138,186 | ₩136,048 | ₩136,351 | -1.09% | 139.6만 |
|---|
| 2025.10.23 | ₩135,408 | ₩137,563 | ₩135,005 | ₩136,822 | +1.04% | 152.1만 |
|---|
| 2025.10.22 | ₩135,846 | ₩136,452 | ₩133,018 | ₩134,163 | -1.24% | 158.6만 |
|---|
| 2025.10.21 | ₩136,334 | ₩137,714 | ₩136,082 | ₩136,553 | +0.16% | 178.6만 |
|---|
| 2025.10.20 | ₩134,853 | ₩136,402 | ₩134,651 | ₩136,250 | +1.04% | 242.6만 |
|---|
| 2025.10.17 | ₩131,958 | ₩134,853 | ₩131,756 | ₩133,927 | +1.49% | 297.1만 |
|---|
| 2025.10.16 | ₩132,968 | ₩133,103 | ₩130,527 | ₩131,504 | -1.10% | 261.3만 |
|---|
| 2025.10.15 | ₩131,739 | ₩134,062 | ₩131,049 | ₩132,177 | +0.33% | 253.7만 |
|---|
| 2025.10.14 | ₩125,781 | ₩131,015 | ₩125,646 | ₩130,578 | +3.81% | 218.6만 |
|---|
| 2025.10.13 | ₩125,798 | ₩129,400 | ₩125,798 | ₩127,834 | +1.62% | 222.7만 |
|---|
| 2025.10.10 | ₩131,487 | ₩132,749 | ₩124,014 | ₩124,047 | -5.66% | 342.1만 |
|---|
| 2025.10.09 | ₩132,513 | ₩133,473 | ₩130,460 | ₩131,015 | -1.13% | 192.5만 |
|---|
| 2025.10.08 | ₩133,103 | ₩133,843 | ₩131,722 | ₩131,908 | -0.90% | 152.3만 |
|---|
| 2025.10.07 | ₩136,250 | ₩136,755 | ₩132,110 | ₩132,766 | -2.56% | 207.4만 |
|---|
| 2025.10.06 | ₩134,786 | ₩137,967 | ₩134,567 | ₩136,031 | +0.92% | 253.5만 |
|---|
| 2025.10.03 | ₩136,637 | ₩137,664 | ₩134,096 | ₩134,180 | -1.80% | 316.4만 |
|---|
| 2025.10.02 | ₩131,790 | ₩136,418 | ₩131,706 | ₩136,317 | +3.44% | 336.1만 |
|---|
| 2025.10.01 | ₩130,393 | ₩132,513 | ₩130,376 | ₩131,655 | +0.97% | 222.4만 |
|---|
| 2025.09.30 | ₩129,265 | ₩131,167 | ₩128,979 | ₩131,116 | +1.43% | 285.2만 |
|---|
| 2025.09.29 | ₩129,501 | ₩130,376 | ₩127,969 | ₩129,669 | +0.13% | 240.5만 |
|---|
| 2025.09.26 | ₩126,505 | ₩128,777 | ₩126,185 | ₩128,221 | +1.36% | 216.4만 |
|---|
| 2025.09.25 | ₩127,329 | ₩127,733 | ₩124,990 | ₩125,478 | -1.45% | 190.6만 |
|---|
| 2025.09.24 | ₩130,477 | ₩131,520 | ₩126,555 | ₩127,599 | -2.21% | 275.2만 |
|---|
| 2025.09.23 | ₩132,261 | ₩133,305 | ₩130,342 | ₩130,393 | -1.41% | 374.7만 |
|---|
| 2025.09.22 | ₩131,150 | ₩133,675 | ₩130,006 | ₩131,722 | +0.44% | 377만 |
|---|
| 2025.09.19 | ₩131,672 | ₩131,958 | ₩129,703 | ₩131,453 | -0.17% | 529.3만 |
|---|
| 2025.09.18 | ₩129,501 | ₩131,992 | ₩128,205 | ₩131,453 | +1.51% | 271.5만 |
|---|
| 2025.09.17 | ₩130,123 | ₩132,766 | ₩128,777 | ₩129,231 | -0.69% | 301.1만 |
|---|
| 2025.09.16 | ₩130,123 | ₩130,763 | ₩129,097 | ₩129,888 | -0.18% | 188.8만 |
|---|
| 2025.09.15 | ₩130,965 | ₩131,638 | ₩129,501 | ₩129,787 | -0.90% | 249.6만 |
|---|
| 2025.09.12 | ₩130,561 | ₩132,699 | ₩129,635 | ₩130,090 | -0.36% | 136.8만 |
|---|
| 2025.09.11 | ₩128,457 | ₩131,419 | ₩127,902 | ₩131,268 | +2.19% | 205.9만 |
|---|
| 2025.09.10 | ₩128,575 | ₩129,837 | ₩127,717 | ₩128,087 | -0.38% | 149.1만 |
|---|
| 2025.09.09 | ₩130,595 | ₩130,662 | ₩128,726 | ₩129,181 | -1.08% | 153.2만 |
|---|
| 2025.09.08 | ₩130,544 | ₩130,999 | ₩128,289 | ₩130,847 | +0.23% | 232.5만 |
|---|
| 2025.09.05 | ₩130,022 | ₩132,177 | ₩129,501 | ₩130,982 | +0.74% | 268.9만 |
|---|
| 2025.09.04 | ₩126,909 | ₩130,022 | ₩126,033 | ₩129,854 | +2.32% | 269.2만 |
|---|
| 2025.09.03 | ₩126,993 | ₩128,087 | ₩126,555 | ₩127,195 | +0.16% | 165.2만 |
|---|
| 2025.09.02 | ₩127,599 | ₩127,918 | ₩126,017 | ₩127,565 | -0.03% | 206.5만 |
|---|
| 2025.08.29 | ₩130,208 | ₩131,318 | ₩129,450 | ₩129,467 | -0.57% | 213.2만 |
|---|
| 2025.08.28 | ₩131,504 | ₩131,874 | ₩129,467 | ₩130,662 | -0.64% | 245.1만 |
|---|