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 | ₩176,029 | ₩176,874 | ₩174,205 | ₩174,339 | -0.96% | 61.5만 |
| 2026.10.08 | ₩173,521 | ₩177,880 | ₩173,521 | ₩177,665 | +2.39% | 81.6만 |
| 2026.10.07 | ₩176,404 | ₩177,772 | ₩174,929 | ₩175,787 | -0.35% | 63.8만 |
| 2026.10.06 | ₩176,150 | ₩179,703 | ₩175,251 | ₩178,738 | +1.47% | 71.7만 |
| 2026.10.05 | ₩176,015 | ₩176,498 | ₩173,239 | ₩175,264 | -0.43% | 70.1만 |
| 2026.10.02 | ₩175,331 | ₩175,492 | ₩173,186 | ₩174,312 | -0.58% | 68.6만 |
| 2026.10.01 | ₩172,944 | ₩174,205 | ₩171,147 | ₩173,266 | +0.19% | 95.1만 |
| 2026.09.30 | ₩174,983 | ₩175,908 | ₩174,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,192 |
| -0.45% |
| 77.8만 |
| 2026.09.29 | ₩175,640 | ₩175,962 | ₩173,789 | ₩174,500 | -0.65% | 101.6만 |
|---|
| 2026.09.28 | ₩175,010 | ₩176,525 | ₩174,084 | ₩175,653 | +0.37% | 83.4만 |
|---|
| 2026.09.25 | ₩175,010 | ₩177,236 | ₩173,977 | ₩176,632 | +0.93% | 78.1만 |
|---|
| 2026.09.24 | ₩174,648 | ₩176,552 | ₩173,186 | ₩174,634 | -0.01% | 81만 |
|---|
| 2026.09.23 | — | — | — | ₩175,519 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩176,646 | — | — |
|---|
| 2026.09.21 | ₩174,339 | ₩175,506 | ₩172,944 | ₩174,057 | -0.16% | 92.2만 |
|---|
| 2026.09.18 | ₩172,180 | ₩173,374 | ₩171,349 | ₩173,011 | +0.48% | 209.7만 |
|---|
| 2026.09.16 | — | — | — | ₩171,080 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩166,682 | — | — |
|---|
| 2026.09.02 | ₩178,215 | ₩180,267 | ₩177,531 | ₩178,268 | +0.03% | 87.2만 |
|---|
| 2026.09.01 | ₩179,060 | ₩179,757 | ₩176,431 | ₩177,169 | -1.06% | 98.3만 |
|---|
| 2026.08.31 | ₩183,056 | ₩183,137 | ₩179,274 | ₩180,495 | -1.40% | 171.3만 |
|---|
| 2026.08.28 | ₩187,750 | ₩189,091 | ₩182,158 | ₩183,700 | -2.16% | 105.6만 |
|---|
| 2026.08.27 | ₩184,397 | ₩187,026 | ₩184,397 | ₩186,141 | +0.95% | 86만 |
|---|
| 2026.08.26 | ₩183,204 | ₩185,363 | ₩182,399 | ₩185,041 | +1.00% | 91.5만 |
|---|
| 2026.08.25 | ₩184,464 | ₩184,679 | ₩181,138 | ₩182,439 | -1.10% | 134.7만 |
|---|
| 2026.08.24 | ₩186,073 | ₩186,489 | ₩182,171 | ₩183,284 | -1.50% | 101.3만 |
|---|
| 2026.08.21 | ₩187,643 | ₩189,091 | ₩185,390 | ₩185,510 | -1.14% | 111.9만 |
|---|
| 2026.08.20 | ₩185,752 | ₩188,474 | ₩185,671 | ₩185,685 | -0.04% | 98.4만 |
|---|
| 2026.08.19 | ₩188,300 | ₩189,091 | ₩186,275 | ₩187,321 | -0.52% | 96.9만 |
|---|
| 2026.08.18 | ₩190,861 | ₩190,861 | ₩185,738 | ₩186,154 | -2.47% | 129.2만 |
|---|
| 2026.08.17 | ₩195,702 | ₩196,467 | ₩191,384 | ₩191,867 | -1.96% | 156.8만 |
|---|
| 2026.08.14 | ₩192,685 | ₩196,896 | ₩191,921 | ₩196,145 | +1.80% | 110.9만 |
|---|
| 2026.08.13 | ₩193,530 | ₩194,241 | ₩191,813 | ₩193,248 | -0.15% | 90.8만 |
|---|
| 2026.08.12 | ₩193,718 | ₩194,388 | ₩190,633 | ₩193,610 | -0.06% | 142.3만 |
|---|
| 2026.08.11 | ₩189,547 | ₩196,266 | ₩189,547 | ₩193,771 | +2.23% | 119만 |
|---|
| 2026.08.10 | ₩191,572 | ₩191,733 | ₩188,166 | ₩189,828 | -0.91% | 133.8만 |
|---|
| 2026.08.07 | ₩194,187 | ₩196,064 | ₩190,150 | ₩191,062 | -1.61% | 136.7만 |
|---|
| 2026.08.06 | ₩198,210 | ₩200,383 | ₩192,216 | ₩193,181 | -2.54% | 186만 |
|---|
| 2026.08.05 | ₩192,752 | ₩198,291 | ₩192,189 | ₩197,633 | +2.53% | 153.4만 |
|---|
| 2026.08.04 | ₩174,594 | ₩192,511 | ₩174,594 | ₩191,679 | +9.79% | 327.9만 |
|---|
| 2026.08.03 | ₩185,577 | ₩189,882 | ₩183,968 | ₩189,466 | +2.10% | 201.9만 |
|---|
| 2026.07.31 | ₩185,001 | ₩186,945 | ₩183,163 | ₩183,727 | -0.69% | 753.7만 |
|---|
| 2026.07.30 | ₩187,750 | ₩189,077 | ₩185,524 | ₩186,194 | -0.83% | 169만 |
|---|
| 2026.07.29 | ₩189,198 | ₩189,198 | ₩182,922 | ₩185,202 | -2.11% | 146.4만 |
|---|
| 2026.07.28 | ₩188,380 | ₩191,330 | ₩187,066 | ₩188,782 | +0.21% | 133.9만 |
|---|
| 2026.07.27 | ₩186,047 | ₩187,790 | ₩184,317 | ₩187,696 | +0.89% | 107.9만 |
|---|
| 2026.07.24 | ₩184,813 | ₩186,328 | ₩183,834 | ₩184,665 | -0.08% | 80.1만 |
|---|
| 2026.07.23 | ₩185,658 | ₩187,602 | ₩182,520 | ₩184,263 | -0.75% | 124.8만 |
|---|
| 2026.07.22 | ₩186,141 | ₩190,673 | ₩186,141 | ₩187,267 | +0.61% | 103.6만 |
|---|
| 2026.07.21 | ₩183,727 | ₩187,119 | ₩181,742 | ₩186,127 | +1.31% | 145.7만 |
|---|
| 2026.07.20 | ₩182,238 | ₩185,698 | ₩180,924 | ₩182,050 | -0.10% | 135만 |
|---|
| 2026.07.17 | ₩178,054 | ₩182,117 | ₩177,477 | ₩181,433 | +1.90% | 131.2만 |
|---|
| 2026.07.16 | ₩179,140 | ₩181,259 | ₩177,477 | ₩180,092 | +0.53% | 118.5만 |
|---|
| 2026.07.15 | ₩179,931 | ₩181,889 | ₩178,040 | ₩180,857 | +0.51% | 109.2만 |
|---|
| 2026.07.14 | ₩179,677 | ₩181,500 | ₩178,470 | ₩179,931 | +0.14% | 74.6만 |
|---|
| 2026.07.13 | ₩181,044 | ₩182,251 | ₩177,008 | ₩177,906 | -1.73% | 101만 |
|---|
| 2026.07.10 | ₩181,098 | ₩182,627 | ₩179,864 | ₩180,615 | -0.27% | 105.2만 |
|---|
| 2026.07.09 | ₩185,255 | ₩185,872 | ₩180,387 | ₩180,763 | -2.43% | 140.3만 |
|---|
| 2026.07.08 | ₩184,759 | ₩185,121 | ₩179,341 | ₩183,686 | -0.58% | 134.8만 |
|---|
| 2026.07.07 | ₩188,031 | ₩188,997 | ₩184,746 | ₩187,227 | -0.43% | 143.6만 |
|---|
| 2026.07.06 | ₩188,326 | ₩190,419 | ₩187,575 | ₩189,158 | +0.44% | 131.2만 |
|---|
| 2026.07.02 | ₩187,643 | ₩189,305 | ₩186,114 | ₩187,629 | -0.01% | 123.6만 |
|---|
| 2026.07.01 | ₩180,870 | ₩187,334 | ₩180,240 | ₩185,698 | +2.67% | 144.4만 |
|---|
| 2026.06.30 | ₩182,801 | ₩183,190 | ₩180,776 | ₩181,903 | -0.49% | 165만 |
|---|
| 2026.06.29 | ₩182,077 | ₩182,640 | ₩177,196 | ₩182,037 | -0.02% | 191.3만 |
|---|
| 2026.06.26 | ₩182,855 | ₩184,022 | ₩175,868 | ₩184,022 | +0.64% | 301.4만 |
|---|
| 2026.06.25 | ₩187,119 | ₩189,386 | ₩182,238 | ₩184,799 | -1.24% | 177만 |
|---|
| 2026.06.24 | ₩194,120 | ₩194,254 | ₩183,418 | ₩184,826 | -4.79% | 199.1만 |
|---|
| 2026.06.23 | ₩190,821 | ₩192,631 | ₩187,441 | ₩187,763 | -1.60% | 117.8만 |
|---|
| 2026.06.22 | ₩190,338 | ₩194,442 | ₩190,298 | ₩193,878 | +1.86% | 166.6만 |
|---|
| 2026.06.18 | ₩195,528 | ₩196,574 | ₩190,700 | ₩191,947 | -1.83% | 243.1만 |
|---|
| 2026.06.17 | ₩194,562 | ₩199,109 | ₩192,591 | ₩192,913 | -0.85% | 160.9만 |
|---|
| 2026.06.16 | ₩196,131 | ₩197,057 | ₩192,913 | ₩193,275 | -1.46% | 104만 |
|---|
| 2026.06.15 | ₩197,338 | ₩199,390 | ₩195,246 | ₩195,287 | -1.04% | 141만 |
|---|
| 2026.06.12 | ₩191,062 | ₩194,160 | ₩189,614 | ₩194,160 | +1.62% | 97.8만 |
|---|
| 2026.06.11 | ₩182,493 | ₩188,608 | ₩181,567 | ₩188,447 | +3.26% | 120.5만 |
|---|
| 2026.06.10 | ₩188,166 | ₩188,528 | ₩180,763 | ₩181,286 | -3.66% | 103.2만 |
|---|
| 2026.06.09 | ₩191,706 | ₩192,712 | ₩184,625 | ₩189,332 | -1.24% | 115만 |
|---|
| 2026.06.08 | ₩190,137 | ₩190,982 | ₩187,280 | ₩189,051 | -0.57% | 77.9만 |
|---|
| 2026.06.05 | ₩190,579 | ₩192,470 | ₩187,602 | ₩188,487 | -1.10% | 89.2만 |
|---|
| 2026.06.04 | ₩193,195 | ₩193,355 | ₩189,654 | ₩191,706 | -0.77% | 90.3만 |
|---|
| 2026.06.03 | ₩194,643 | ₩196,252 | ₩192,953 | ₩192,993 | -0.85% | 74.1만 |
|---|
| 2026.06.02 | ₩192,672 | ₩198,505 | ₩192,068 | ₩195,769 | +1.61% | 82.8만 |
|---|
| 2026.06.01 | ₩192,712 | ₩194,039 | ₩189,493 | ₩191,465 | -0.65% | 112.5만 |
|---|
| 2026.05.29 | ₩190,982 | ₩195,769 | ₩190,781 | ₩194,804 | +2.00% | 212.5만 |
|---|
| 2026.05.28 | ₩191,022 | ₩193,034 | ₩189,373 | ₩191,947 | +0.48% | 97.7만 |
|---|
| 2026.05.27 | ₩199,873 | ₩199,873 | ₩190,539 | ₩191,746 | -4.07% | 158만 |
|---|
| 2026.05.26 | ₩200,758 | ₩203,172 | ₩197,701 | ₩198,988 | -0.88% | 117.5만 |
|---|
| 2026.05.22 | ₩190,821 | ₩194,321 | ₩190,097 | ₩193,597 | +1.45% | 75.9만 |
|---|
| 2026.05.21 | ₩189,091 | ₩191,706 | ₩185,430 | ₩189,694 | +0.32% | 116.5만 |
|---|
| 2026.05.20 | ₩188,125 | ₩193,355 | ₩188,085 | ₩190,097 | +1.05% | 119만 |
|---|
| 2026.05.19 | ₩193,476 | ₩194,241 | ₩186,073 | ₩187,321 | -3.18% | 150.9만 |
|---|
| 2026.05.18 | ₩199,028 | ₩199,954 | ₩195,327 | ₩195,689 | -1.68% | 154.5만 |
|---|
| 2026.05.15 | ₩199,390 | ₩199,672 | ₩196,815 | ₩198,384 | -0.50% | 151.7만 |
|---|
| 2026.05.14 | ₩205,224 | ₩206,109 | ₩202,488 | ₩203,574 | -0.80% | 124.6만 |
|---|
| 2026.05.13 | ₩204,661 | ₩207,759 | ₩202,649 | ₩205,827 | +0.57% | 148.3만 |
|---|
| 2026.05.12 | ₩202,327 | ₩204,138 | ₩197,861 | ₩203,333 | +0.50% | 127.5만 |
|---|
| 2026.05.11 | ₩201,161 | ₩206,069 | ₩201,080 | ₩203,494 | +1.16% | 161.3만 |
|---|
| 2026.05.08 | ₩198,465 | ₩200,356 | ₩196,051 | ₩200,195 | +0.87% | 131.9만 |
|---|
| 2026.05.07 | ₩200,557 | ₩201,724 | ₩194,321 | ₩194,562 | -2.99% | 145.9만 |
|---|
| 2026.05.06 | ₩199,793 | ₩202,367 | ₩195,528 | ₩201,442 | +0.83% | 200.7만 |
|---|
| 2026.05.05 | ₩185,631 | ₩201,804 | ₩185,631 | ₩198,103 | +6.72% | 241.3만 |
|---|
| 2026.05.04 | ₩185,309 | ₩186,033 | ₩180,401 | ₩182,694 | -1.41% | 121.8만 |
|---|
| 2026.05.01 | ₩184,303 | ₩186,637 | ₩183,016 | ₩186,033 | +0.94% | 109만 |
|---|
| 2026.04.30 | ₩181,407 | ₩185,108 | ₩179,918 | ₩183,700 | +1.26% | 134.9만 |
|---|
| 2026.04.29 | ₩182,533 | ₩184,102 | ₩179,033 | ₩179,516 | -1.65% | 87만 |
|---|
| 2026.04.28 | ₩188,407 | ₩188,689 | ₩181,648 | ₩182,372 | -3.20% | 82.7만 |
|---|
| 2026.04.27 | ₩186,315 | ₩189,453 | ₩185,953 | ₩187,844 | +0.82% | 79.3만 |
|---|
| 2026.04.24 | ₩187,240 | ₩187,240 | ₩184,263 | ₩186,395 | -0.45% | 90.1만 |
|---|
| 2026.04.23 | ₩186,114 | ₩186,878 | ₩183,700 | ₩186,556 | +0.24% | 87.4만 |
|---|
| 2026.04.22 | ₩189,896 | ₩190,539 | ₩183,740 | ₩184,987 | -2.58% | 107만 |
|---|
| 2026.04.21 | ₩189,051 | ₩190,901 | ₩186,838 | ₩187,924 | -0.60% | 119.1만 |
|---|
| 2026.04.20 | ₩190,338 | ₩191,505 | ₩188,206 | ₩189,091 | -0.66% | 73.8만 |
|---|
| 2026.04.17 | ₩189,051 | ₩193,436 | ₩188,085 | ₩190,499 | +0.77% | 116.8만 |
|---|
| 2026.04.16 | ₩185,913 | ₩188,286 | ₩185,068 | ₩188,085 | +1.17% | 97만 |
|---|
| 2026.04.15 | ₩188,045 | ₩188,045 | ₩183,740 | ₩185,309 | -1.45% | 108.8만 |
|---|
| 2026.04.14 | ₩190,539 | ₩190,539 | ₩185,913 | ₩187,803 | -1.44% | 86.9만 |
|---|
| 2026.04.13 | ₩188,608 | ₩190,298 | ₩187,160 | ₩189,694 | +0.58% | 103.5만 |
|---|
| 2026.04.10 | ₩192,229 | ₩192,430 | ₩189,413 | ₩190,097 | -1.11% | 73.2만 |
|---|
| 2026.04.09 | ₩190,982 | ₩193,999 | ₩190,419 | ₩190,781 | -0.11% | 97.8만 |
|---|
| 2026.04.08 | ₩189,976 | ₩192,672 | ₩188,286 | ₩192,511 | +1.33% | 112.5만 |
|---|
| 2026.04.07 | ₩183,700 | ₩183,700 | ₩180,964 | ₩183,177 | -0.28% | 95.2만 |
|---|
| 2026.04.06 | ₩182,774 | ₩183,418 | ₩180,481 | ₩183,338 | +0.31% | 88.2만 |
|---|
| 2026.04.02 | ₩182,734 | ₩186,154 | ₩180,763 | ₩182,976 | +0.13% | 89.1만 |
|---|
| 2026.04.01 | ₩186,315 | ₩188,930 | ₩185,269 | ₩185,913 | -0.22% | 111.3만 |
|---|
| 2026.03.31 | ₩181,004 | ₩185,913 | ₩180,039 | ₩184,263 | +1.80% | 133.3만 |
|---|
| 2026.03.30 | ₩183,981 | ₩184,384 | ₩176,740 | ₩177,906 | -3.30% | 151.5만 |
|---|
| 2026.03.27 | ₩184,062 | ₩185,188 | ₩181,527 | ₩182,090 | -1.07% | 116.7만 |
|---|
| 2026.03.26 | ₩184,625 | ₩186,959 | ₩184,062 | ₩185,148 | +0.28% | 89.1만 |
|---|
| 2026.03.25 | ₩185,068 | ₩186,838 | ₩183,297 | ₩186,395 | +0.72% | 98.7만 |
|---|
| 2026.03.24 | ₩175,935 | ₩184,223 | ₩175,331 | ₩182,372 | +3.66% | 151.2만 |
|---|
| 2026.03.23 | ₩176,378 | ₩180,924 | ₩174,929 | ₩177,584 | +0.68% | 191.2만 |
|---|
| 2026.03.20 | ₩175,975 | ₩176,699 | ₩169,136 | ₩170,745 | -2.97% | 333.6만 |
|---|
| 2026.03.19 | ₩174,245 | ₩176,297 | ₩171,550 | ₩175,090 | +0.48% | 152.1만 |
|---|
| 2026.03.18 | ₩182,211 | ₩182,654 | ₩176,699 | ₩177,021 | -2.85% | 152.5만 |
|---|
| 2026.03.17 | ₩184,625 | ₩185,913 | ₩182,855 | ₩183,217 | -0.76% | 83.7만 |
|---|
| 2026.03.16 | ₩182,292 | ₩185,390 | ₩181,970 | ₩182,654 | +0.20% | 95.1만 |
|---|
| 2026.03.13 | ₩183,780 | ₩184,746 | ₩179,998 | ₩180,642 | -1.71% | 89.6만 |
|---|
| 2026.03.12 | ₩182,573 | ₩183,458 | ₩179,837 | ₩182,412 | -0.09% | 181.7만 |
|---|
| 2026.03.11 | ₩183,861 | ₩185,068 | ₩181,567 | ₩185,027 | +0.63% | 125.3만 |
|---|
| 2026.03.10 | ₩182,493 | ₩188,085 | ₩180,280 | ₩184,947 | +1.34% | 114.7만 |
|---|
| 2026.03.09 | ₩177,745 | ₩182,815 | ₩173,199 | ₩182,010 | +2.40% | 194.3만 |
|---|
| 2026.03.06 | ₩182,694 | ₩184,907 | ₩178,108 | ₩182,090 | -0.33% | 219.6만 |
|---|
| 2026.03.05 | ₩192,913 | ₩193,919 | ₩186,596 | ₩187,964 | -2.57% | 179.1만 |
|---|
| 2026.03.04 | ₩196,212 | ₩197,459 | ₩192,792 | ₩193,436 | -1.41% | 115.5만 |
|---|
| 2026.03.03 | ₩194,200 | ₩195,568 | ₩189,654 | ₩194,200 | 0.00% | 118.3만 |
|---|
| 2026.03.02 | ₩197,459 | ₩201,040 | ₩194,039 | ₩199,712 | +1.14% | 115만 |
|---|
| 2026.02.27 | ₩200,597 | ₩202,005 | ₩199,310 | ₩201,321 | +0.36% | 128.1만 |
|---|
| 2026.02.26 | ₩204,097 | ₩206,149 | ₩199,833 | ₩202,569 | -0.75% | 95.1만 |
|---|
| 2026.02.25 | ₩206,471 | ₩207,075 | ₩201,080 | ₩204,138 | -1.13% | 91.6만 |
|---|
| 2026.02.24 | ₩202,448 | ₩205,988 | ₩202,448 | ₩205,465 | +1.49% | 84.4만 |
|---|
| 2026.02.23 | ₩202,207 | ₩203,776 | ₩198,706 | ₩201,482 | -0.36% | 107.7만 |
|---|
| 2026.02.20 | ₩201,764 | ₩204,983 | ₩200,235 | ₩202,810 | +0.52% | 162.2만 |
|---|
| 2026.02.19 | ₩206,029 | ₩207,356 | ₩201,523 | ₩202,126 | -1.89% | 172.6만 |
|---|
| 2026.02.18 | ₩206,431 | ₩209,167 | ₩205,425 | ₩206,592 | +0.08% | 150만 |
|---|
| 2026.02.17 | ₩201,120 | ₩204,781 | ₩200,678 | ₩204,661 | +1.76% | 152.5만 |
|---|
| 2026.02.13 | ₩198,827 | ₩202,367 | ₩196,735 | ₩202,046 | +1.62% | 142.2만 |
|---|
| 2026.02.12 | ₩208,845 | ₩211,862 | ₩198,063 | ₩198,867 | -4.78% | 267.2만 |
|---|
| 2026.02.11 | ₩200,678 | ₩208,724 | ₩200,557 | ₩207,316 | +3.31% | 413.7만 |
|---|
| 2026.02.10 | ₩194,442 | ₩199,390 | ₩190,660 | ₩198,867 | +2.28% | 272.7만 |
|---|
| 2026.02.09 | ₩186,959 | ₩189,976 | ₩186,395 | ₩189,493 | +1.36% | 143.9만 |
|---|
| 2026.02.06 | ₩186,073 | ₩188,447 | ₩184,183 | ₩188,005 | +1.04% | 118.6만 |
|---|
| 2026.02.05 | ₩189,493 | ₩190,097 | ₩181,930 | ₩183,780 | -3.01% | 177.7만 |
|---|
| 2026.02.04 | ₩183,981 | ₩193,235 | ₩183,458 | ₩192,430 | +4.59% | 251.9만 |
|---|
| 2026.02.03 | ₩180,079 | ₩184,585 | ₩178,711 | ₩182,251 | +1.21% | 165.4만 |
|---|
| 2026.02.02 | ₩176,257 | ₩179,113 | ₩175,734 | ₩178,751 | +1.42% | 117.5만 |
|---|
| 2026.01.30 | ₩176,981 | ₩178,470 | ₩173,360 | ₩176,699 | -0.16% | 149.7만 |
|---|
| 2026.01.29 | ₩179,878 | ₩181,326 | ₩176,337 | ₩179,435 | -0.25% | 89.3만 |
|---|
| 2026.01.28 | ₩179,918 | ₩181,085 | ₩177,665 | ₩179,556 | -0.20% | 112.8만 |
|---|
| 2026.01.27 | ₩177,826 | ₩180,361 | ₩177,343 | ₩179,475 | +0.93% | 103.1만 |
|---|
| 2026.01.26 | ₩178,309 | ₩179,516 | ₩177,424 | ₩177,826 | -0.27% | 105.8만 |
|---|
| 2026.01.23 | ₩176,096 | ₩178,912 | ₩175,010 | ₩177,584 | +0.85% | 192.8만 |
|---|
| 2026.01.22 | ₩175,814 | ₩180,884 | ₩175,412 | ₩176,176 | +0.21% | 267.1만 |
|---|
| 2026.01.21 | ₩172,475 | ₩175,412 | ₩171,711 | ₩174,527 | +1.19% | 147.4만 |
|---|
| 2026.01.20 | ₩170,101 | ₩171,308 | ₩168,371 | ₩170,101 | 0.00% | 161.6만 |
|---|
| 2026.01.16 | ₩174,728 | ₩175,573 | ₩172,274 | ₩172,435 | -1.31% | 145.8만 |
|---|
| 2026.01.15 | ₩173,843 | ₩176,780 | ₩173,199 | ₩174,567 | +0.42% | 169.6만 |
|---|
| 2026.01.14 | ₩176,780 | ₩177,705 | ₩170,745 | ₩172,555 | -2.39% | 440.8만 |
|---|
| 2026.01.13 | ₩175,050 | ₩177,222 | ₩173,843 | ₩176,176 | +0.64% | 141.2만 |
|---|
| 2026.01.12 | ₩176,579 | ₩177,021 | ₩174,044 | ₩174,728 | -1.05% | 137.7만 |
|---|
| 2026.01.09 | ₩175,734 | ₩177,625 | ₩174,849 | ₩176,257 | +0.30% | 95만 |
|---|
| 2026.01.08 | ₩173,843 | ₩176,780 | ₩172,958 | ₩174,607 | +0.44% | 146만 |
|---|
| 2026.01.07 | ₩174,808 | ₩174,929 | ₩171,389 | ₩173,923 | -0.51% | 136.4만 |
|---|
| 2026.01.06 | ₩168,653 | ₩175,774 | ₩167,848 | ₩174,768 | +3.63% | 199.6만 |
|---|
| 2026.01.05 | ₩163,785 | ₩169,659 | ₩163,664 | ₩169,015 | +3.19% | 174.1만 |
|---|
| 2026.01.02 | ₩162,699 | ₩164,509 | ₩161,693 | ₩164,429 | +1.06% | 138만 |
|---|
| 2025.12.31 | ₩163,383 | ₩163,463 | ₩161,653 | ₩161,733 | -1.01% | 101.2만 |
|---|
| 2025.12.30 | ₩164,630 | ₩164,992 | ₩163,061 | ₩163,664 | -0.59% | 102.3만 |
|---|
| 2025.12.29 | ₩165,716 | ₩165,877 | ₩163,262 | ₩164,509 | -0.73% | 122.3만 |
|---|
| 2025.12.26 | ₩165,193 | ₩166,199 | ₩164,590 | ₩165,998 | +0.49% | 87.2만 |
|---|
| 2025.12.24 | ₩165,756 | ₩165,756 | ₩164,066 | ₩165,233 | -0.32% | 64만 |
|---|
| 2025.12.23 | ₩166,521 | ₩166,843 | ₩164,911 | ₩165,113 | -0.85% | 228.3만 |
|---|
| 2025.12.22 | ₩167,003 | ₩168,371 | ₩165,716 | ₩166,883 | -0.07% | 128.9만 |
|---|
| 2025.12.19 | ₩164,388 | ₩166,843 | ₩163,463 | ₩165,998 | +0.98% | 482.2만 |
|---|
| 2025.12.18 | ₩164,348 | ₩164,952 | ₩162,779 | ₩162,980 | -0.83% | 184.8만 |
|---|
| 2025.12.17 | ₩162,699 | ₩164,871 | ₩161,854 | ₩163,342 | +0.40% | 155.6만 |
|---|
| 2025.12.16 | ₩163,463 | ₩164,308 | ₩161,733 | ₩162,739 | -0.44% | 180.1만 |
|---|
| 2025.12.15 | ₩166,159 | ₩166,923 | ₩162,377 | ₩163,383 | -1.67% | 198.6만 |
|---|
| 2025.12.12 | ₩167,366 | ₩168,291 | ₩164,187 | ₩164,670 | -1.61% | 160.8만 |
|---|
| 2025.12.11 | ₩164,590 | ₩168,170 | ₩164,429 | ₩166,923 | +1.42% | 106.2만 |
|---|
| 2025.12.10 | ₩163,383 | ₩166,038 | ₩163,222 | ₩164,791 | +0.86% | 159.8만 |
|---|
| 2025.12.09 | ₩162,618 | ₩165,475 | ₩162,337 | ₩163,383 | +0.47% | 122.6만 |
|---|
| 2025.12.08 | ₩163,101 | ₩164,509 | ₩162,296 | ₩163,262 | +0.10% | 147.4만 |
|---|
| 2025.12.05 | ₩160,526 | ₩164,026 | ₩160,164 | ₩162,980 | +1.53% | 149.7만 |
|---|
| 2025.12.04 | ₩159,359 | ₩162,176 | ₩159,118 | ₩160,204 | +0.53% | 139.5만 |
|---|
| 2025.12.03 | ₩159,561 | ₩161,331 | ₩158,635 | ₩159,561 | 0.00% | 134.1만 |
|---|
| 2025.12.02 | ₩161,210 | ₩162,055 | ₩158,193 | ₩158,997 | -1.37% | 141.1만 |
|---|
| 2025.12.01 | ₩158,313 | ₩162,860 | ₩156,624 | ₩160,566 | +1.42% | 200.5만 |
|---|
| 2025.11.28 | ₩158,595 | ₩160,244 | ₩158,193 | ₩160,003 | +0.89% | 76.2만 |
|---|
| 2025.11.26 | ₩156,181 | ₩159,158 | ₩156,020 | ₩158,675 | +1.60% | 135만 |
|---|
| 2025.11.25 | ₩155,256 | ₩157,187 | ₩153,807 | ₩156,020 | +0.49% | 214.5만 |
|---|
| 2025.11.24 | ₩155,336 | ₩156,463 | ₩153,767 | ₩154,773 | -0.36% | 266.1만 |
|---|
| 2025.11.21 | ₩150,026 | ₩156,302 | ₩149,865 | ₩155,055 | +3.35% | 159.7만 |
|---|
| 2025.11.20 | ₩154,532 | ₩154,733 | ₩149,060 | ₩149,342 | -3.36% | 233.6만 |
|---|
| 2025.11.19 | ₩156,141 | ₩156,503 | ₩150,790 | ₩152,399 | -2.40% | 201.5만 |
|---|
| 2025.11.18 | ₩154,652 | ₩157,589 | ₩153,445 | ₩155,698 | +0.68% | 198.4만 |
|---|
| 2025.11.17 | ₩159,561 | ₩160,405 | ₩154,692 | ₩155,497 | -2.55% | 148.1만 |
|---|
| 2025.11.14 | ₩161,009 | ₩163,061 | ₩159,440 | ₩159,762 | -0.77% | 225.2만 |
|---|
| 2025.11.13 | ₩164,107 | ₩165,676 | ₩162,417 | ₩163,342 | -0.47% | 179.5만 |
|---|
| 2025.11.12 | ₩163,101 | ₩165,877 | ₩163,101 | ₩164,107 | +0.62% | 191.6만 |
|---|
| 2025.11.11 | ₩162,216 | ₩164,147 | ₩161,612 | ₩162,538 | +0.20% | 234.3만 |
|---|
| 2025.11.10 | ₩160,928 | ₩162,538 | ₩158,434 | ₩161,894 | +0.60% | 223.4만 |
|---|
| 2025.11.07 | ₩156,865 | ₩160,727 | ₩154,934 | ₩160,124 | +2.08% | 244.3만 |
|---|
| 2025.11.06 | ₩157,911 | ₩161,371 | ₩156,422 | ₩157,509 | -0.25% | 369.2만 |
|---|
| 2025.11.05 | ₩153,204 | ₩160,365 | ₩152,681 | ₩159,440 | +4.07% | 526.3만 |
|---|
| 2025.11.04 | ₩137,755 | ₩152,721 | ₩137,111 | ₩151,916 | +10.28% | 726.2만 |
|---|
| 2025.11.03 | ₩135,542 | ₩140,410 | ₩134,134 | ₩139,565 | +2.97% | 683.4만 |
|---|
| 2025.10.31 | ₩136,991 | ₩139,937 | ₩136,469 | ₩137,446 | +0.33% | 319.1만 |
|---|
| 2025.10.30 | ₩136,806 | ₩138,658 | ₩135,628 | ₩137,143 | +0.25% | 276.3만 |
|---|
| 2025.10.29 | ₩137,244 | ₩140,392 | ₩137,244 | ₩138,304 | +0.77% | 272.8만 |
|---|
| 2025.10.28 | ₩137,109 | ₩140,004 | ₩136,654 | ₩137,866 | +0.55% | 301.2만 |
|---|
| 2025.10.27 | ₩136,604 | ₩138,759 | ₩136,048 | ₩136,991 | +0.28% | 245.6만 |
|---|
| 2025.10.24 | ₩137,866 | ₩138,203 | ₩136,065 | ₩136,368 | -1.09% | 139.6만 |
|---|
| 2025.10.23 | ₩135,426 | ₩137,580 | ₩135,022 | ₩136,840 | +1.04% | 152.1만 |
|---|
| 2025.10.22 | ₩135,863 | ₩136,469 | ₩133,035 | ₩134,180 | -1.24% | 158.6만 |
|---|
| 2025.10.21 | ₩136,351 | ₩137,732 | ₩136,099 | ₩136,570 | +0.16% | 178.6만 |
|---|
| 2025.10.20 | ₩134,870 | ₩136,419 | ₩134,668 | ₩136,267 | +1.04% | 242.6만 |
|---|
| 2025.10.17 | ₩131,975 | ₩134,870 | ₩131,773 | ₩133,944 | +1.49% | 297.1만 |
|---|
| 2025.10.16 | ₩132,985 | ₩133,119 | ₩130,544 | ₩131,520 | -1.10% | 261.3만 |
|---|
| 2025.10.15 | ₩131,756 | ₩134,079 | ₩131,066 | ₩132,194 | +0.33% | 253.7만 |
|---|
| 2025.10.14 | ₩125,797 | ₩131,032 | ₩125,662 | ₩130,594 | +3.81% | 218.6만 |
|---|
| 2025.10.13 | ₩125,814 | ₩129,416 | ₩125,814 | ₩127,851 | +1.62% | 222.7만 |
|---|
| 2025.10.10 | ₩131,503 | ₩132,766 | ₩124,029 | ₩124,063 | -5.66% | 342.1만 |
|---|
| 2025.10.09 | ₩132,530 | ₩133,490 | ₩130,477 | ₩131,032 | -1.13% | 192.5만 |
|---|
| 2025.10.08 | ₩133,119 | ₩133,860 | ₩131,739 | ₩131,924 | -0.90% | 152.3만 |
|---|
| 2025.10.07 | ₩136,267 | ₩136,772 | ₩132,126 | ₩132,783 | -2.56% | 207.4만 |
|---|
| 2025.10.06 | ₩134,803 | ₩137,984 | ₩134,584 | ₩136,048 | +0.92% | 253.5만 |
|---|
| 2025.10.03 | ₩136,654 | ₩137,681 | ₩134,113 | ₩134,197 | -1.80% | 316.4만 |
|---|
| 2025.10.02 | ₩131,806 | ₩136,436 | ₩131,722 | ₩136,335 | +3.44% | 336.1만 |
|---|
| 2025.10.01 | ₩130,409 | ₩132,530 | ₩130,392 | ₩131,672 | +0.97% | 222.4만 |
|---|
| 2025.09.30 | ₩129,281 | ₩131,184 | ₩128,995 | ₩131,133 | +1.43% | 285.2만 |
|---|
| 2025.09.29 | ₩129,517 | ₩130,392 | ₩127,985 | ₩129,685 | +0.13% | 240.5만 |
|---|
| 2025.09.26 | ₩126,521 | ₩128,793 | ₩126,201 | ₩128,238 | +1.36% | 216.4만 |
|---|
| 2025.09.25 | ₩127,346 | ₩127,750 | ₩125,006 | ₩125,494 | -1.45% | 190.6만 |
|---|
| 2025.09.24 | ₩130,493 | ₩131,537 | ₩126,571 | ₩127,615 | -2.21% | 275.2만 |
|---|
| 2025.09.23 | ₩132,278 | ₩133,321 | ₩130,359 | ₩130,409 | -1.41% | 374.7만 |
|---|
| 2025.09.22 | ₩131,167 | ₩133,692 | ₩130,022 | ₩131,739 | +0.44% | 377만 |
|---|
| 2025.09.19 | ₩131,689 | ₩131,975 | ₩129,719 | ₩131,470 | -0.17% | 529.3만 |
|---|
| 2025.09.18 | ₩129,517 | ₩132,008 | ₩128,221 | ₩131,470 | +1.51% | 271.5만 |
|---|
| 2025.09.17 | ₩130,140 | ₩132,783 | ₩128,793 | ₩129,248 | -0.69% | 301.1만 |
|---|
| 2025.09.16 | ₩130,140 | ₩130,780 | ₩129,113 | ₩129,904 | -0.18% | 188.8만 |
|---|
| 2025.09.15 | ₩130,982 | ₩131,655 | ₩129,517 | ₩129,803 | -0.90% | 249.6만 |
|---|
| 2025.09.12 | ₩130,578 | ₩132,715 | ₩129,652 | ₩130,106 | -0.36% | 136.8만 |
|---|
| 2025.09.11 | ₩128,473 | ₩131,436 | ₩127,918 | ₩131,285 | +2.19% | 205.9만 |
|---|
| 2025.09.10 | ₩128,591 | ₩129,854 | ₩127,733 | ₩128,103 | -0.38% | 149.1만 |
|---|
| 2025.09.09 | ₩130,611 | ₩130,679 | ₩128,743 | ₩129,197 | -1.08% | 153.2만 |
|---|
| 2025.09.08 | ₩130,561 | ₩131,015 | ₩128,305 | ₩130,864 | +0.23% | 232.5만 |
|---|
| 2025.09.05 | ₩130,039 | ₩132,194 | ₩129,517 | ₩130,998 | +0.74% | 268.9만 |
|---|
| 2025.09.04 | ₩126,925 | ₩130,039 | ₩126,049 | ₩129,871 | +2.32% | 269.2만 |
|---|
| 2025.09.03 | ₩127,009 | ₩128,103 | ₩126,571 | ₩127,211 | +0.16% | 165.2만 |
|---|
| 2025.09.02 | ₩127,615 | ₩127,935 | ₩126,033 | ₩127,581 | -0.03% | 206.5만 |
|---|
| 2025.08.29 | ₩130,224 | ₩131,335 | ₩129,467 | ₩129,483 | -0.57% | 213.2만 |
|---|
| 2025.08.28 | ₩131,520 | ₩131,891 | ₩129,483 | ₩130,679 | -0.64% | 245.1만 |
|---|