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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩176,048 | ₩179,737 | ₩173,272 | ₩174,372 | -0.95% | 348.7만 |
| 2026.09.28–2026.10.02 | ₩175,042 | ₩176,558 | ₩171,179 | ₩174,345 | -0.40% | 426.5만 |
| 2026.09.21–2026.09.25 | ₩174,372 | ₩177,269 | ₩172,977 | ₩176,665 | +1.32% | 251.3만 |
| 2026.09.14–2026.09.18 | ₩172,212 | ₩173,406 | ₩171,380 | ₩173,044 | +0.48% | 209.7만 |
| 2026.08.31–2026.09.02 | ₩183,090 | ₩183,171 | ₩176,464 | ₩178,302 | -2.62% | 356.8만 |
| 2026.08.24–2026.08.28 | ₩186,108 | ₩189,126 | ₩181,172 | ₩183,734 | -1.28% | 519.1만 |
| 2026.08.17–2026.08.21 | ₩195,739 | ₩196,503 | ₩185,424 | ₩185,545 | -5.21% | 593.1만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,933 |
| ₩188,201 |
| ₩196,181 |
| +2.39% |
| 596.7만 |
| 2026.08.03–2026.08.07 | ₩185,612 | ₩200,420 | ₩174,626 | ₩191,098 | +2.96% | 1005.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩186,081 | ₩191,366 | ₩182,956 | ₩183,761 | -1.25% | 1310.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,272 | ₩190,709 | ₩180,957 | ₩184,700 | +1.33% | 589.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩181,078 | ₩182,285 | ₩177,041 | ₩181,467 | +0.21% | 534.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,362 | ₩190,454 | ₩179,375 | ₩180,649 | -4.09% | 655.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,111 | ₩189,341 | ₩177,229 | ₩187,664 | +3.05% | 624.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩190,374 | ₩194,478 | ₩175,901 | ₩184,056 | -3.32% | 962만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,375 | ₩199,427 | ₩190,736 | ₩191,983 | -2.73% | 649.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,172 | ₩194,196 | ₩180,797 | ₩194,196 | +2.12% | 514.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩192,748 | ₩198,542 | ₩187,637 | ₩188,523 | -2.19% | 449.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩200,796 | ₩203,210 | ₩189,408 | ₩194,840 | -2.97% | 585.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,065 | ₩199,991 | ₩185,464 | ₩193,633 | -2.73% | 616.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,198 | ₩207,797 | ₩196,852 | ₩198,421 | -1.38% | 713.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩185,344 | ₩202,405 | ₩180,434 | ₩200,232 | +8.03% | 841.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩186,350 | ₩189,488 | ₩179,066 | ₩186,068 | -0.15% | 492.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩190,374 | ₩191,541 | ₩183,734 | ₩186,430 | -2.07% | 477.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,643 | ₩193,472 | ₩183,774 | ₩190,535 | +1.00% | 512.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩182,808 | ₩194,035 | ₩180,515 | ₩190,132 | +4.01% | 466.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩184,016 | ₩188,965 | ₩176,773 | ₩183,010 | -0.55% | 485.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩176,410 | ₩186,993 | ₩174,962 | ₩182,124 | +3.24% | 647만 |
|---|
| 2026.03.16–2026.03.20 | ₩182,326 | ₩185,947 | ₩169,167 | ₩170,777 | -6.33% | 817만 |
|---|
| 2026.03.09–2026.03.13 | ₩177,779 | ₩188,120 | ₩173,231 | ₩180,676 | +1.63% | 705.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,496 | ₩201,077 | ₩178,141 | ₩182,124 | -7.78% | 747.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,244 | ₩207,113 | ₩198,743 | ₩201,359 | -0.44% | 507만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,158 | ₩209,206 | ₩200,272 | ₩202,848 | +0.84% | 637.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩186,993 | ₩211,902 | ₩186,430 | ₩202,083 | +8.07% | 1239.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩176,290 | ₩193,271 | ₩175,767 | ₩188,040 | +6.67% | 831만 |
|---|
| 2026.01.26–2026.01.30 | ₩178,342 | ₩181,360 | ₩173,392 | ₩176,732 | -0.90% | 560.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩170,133 | ₩180,917 | ₩168,403 | ₩177,618 | +4.40% | 769만 |
|---|
| 2026.01.12–2026.01.16 | ₩176,612 | ₩177,738 | ₩170,777 | ₩172,467 | -2.35% | 1035.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩163,815 | ₩177,658 | ₩163,695 | ₩176,290 | +7.61% | 751.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩165,747 | ₩165,908 | ₩161,683 | ₩164,459 | -0.78% | 463.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩167,035 | ₩168,403 | ₩164,097 | ₩166,029 | -0.60% | 508.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,190 | ₩166,954 | ₩161,763 | ₩166,029 | -0.10% | 1201.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩163,131 | ₩168,322 | ₩162,327 | ₩164,701 | +0.96% | 696.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩158,343 | ₩164,057 | ₩156,653 | ₩163,011 | +2.95% | 764.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,365 | ₩160,274 | ₩153,796 | ₩160,033 | +3.00% | 691.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩159,590 | ₩160,435 | ₩149,088 | ₩155,083 | -2.82% | 941.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,958 | ₩165,908 | ₩158,464 | ₩159,791 | -0.73% | 1054만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,567 | ₩161,401 | ₩134,159 | ₩160,154 | +18.14% | 2549.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,629 | ₩140,418 | ₩135,653 | ₩137,471 | +0.62% | 1415만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,895 | ₩138,229 | ₩133,060 | ₩136,394 | +1.11% | 871.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,837 | ₩134,895 | ₩125,686 | ₩133,969 | +6.46% | 1253.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩134,828 | ₩138,010 | ₩124,052 | ₩124,086 | -7.97% | 1147.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩129,541 | ₩137,707 | ₩128,009 | ₩134,222 | +3.61% | 1400.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩131,191 | ₩133,717 | ₩125,029 | ₩128,262 | -2.23% | 1433.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩131,006 | ₩132,808 | ₩128,245 | ₩131,494 | +0.37% | 1540.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩130,585 | ₩132,740 | ₩127,757 | ₩130,130 | -0.35% | 877.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩127,639 | ₩132,218 | ₩126,056 | ₩131,023 | +2.65% | 909.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩131,545 | ₩131,915 | ₩129,491 | ₩129,508 | -1.55% | 458.3만 |
|---|