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 | ₩176,038 | ₩176,883 | ₩174,214 | ₩174,348 | -0.96% | 61.5만 |
| 2026.10.08 | ₩173,530 | ₩177,889 | ₩173,530 | ₩177,674 | +2.39% | 81.6만 |
| 2026.10.07 | ₩176,414 | ₩177,782 | ₩174,938 | ₩175,797 | -0.35% | 63.8만 |
| 2026.10.06 | ₩176,159 | ₩179,713 | ₩175,260 | ₩178,747 | +1.47% | 71.7만 |
| 2026.10.05 | ₩176,025 | ₩176,507 | ₩173,248 | ₩175,274 | -0.43% | 70.1만 |
| 2026.10.02 | ₩175,341 | ₩175,502 | ₩173,195 | ₩174,321 | -0.58% | 68.6만 |
| 2026.10.01 | ₩172,953 | ₩174,214 | ₩171,156 | ₩173,275 | +0.19% | 95.1만 |
| 2026.09.30 | ₩174,992 | ₩175,917 | ₩174,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,201 |
| -0.45% |
| 77.8만 |
| 2026.09.29 | ₩175,649 | ₩175,971 | ₩173,798 | ₩174,509 | -0.65% | 101.6만 |
|---|
| 2026.09.28 | ₩175,019 | ₩176,534 | ₩174,093 | ₩175,663 | +0.37% | 83.4만 |
|---|
| 2026.09.25 | ₩175,019 | ₩177,245 | ₩173,986 | ₩176,642 | +0.93% | 78.1만 |
|---|
| 2026.09.24 | ₩174,657 | ₩176,561 | ₩173,195 | ₩174,643 | -0.01% | 81만 |
|---|
| 2026.09.23 | ₩175,461 | ₩176,883 | ₩175,059 | ₩175,528 | +0.04% | 68.7만 |
|---|
| 2026.09.22 | ₩175,314 | ₩177,326 | ₩174,281 | ₩176,762 | +0.83% | 118.7만 |
|---|
| 2026.09.21 | ₩174,348 | ₩175,515 | ₩172,953 | ₩174,067 | -0.16% | 92.2만 |
|---|
| 2026.09.18 | ₩172,189 | ₩173,383 | ₩171,357 | ₩173,020 | +0.48% | 209.7만 |
|---|
| 2026.09.17 | ₩173,141 | ₩174,107 | ₩172,149 | ₩172,283 | -0.50% | 121.5만 |
|---|
| 2026.09.16 | ₩172,645 | ₩173,691 | ₩169,131 | ₩171,089 | -0.90% | 101.1만 |
|---|
| 2026.09.15 | ₩167,200 | ₩172,055 | ₩164,974 | ₩171,720 | +2.70% | 167.4만 |
|---|
| 2026.09.14 | ₩167,643 | ₩167,643 | ₩164,692 | ₩166,690 | -0.57% | 117.9만 |
|---|
| 2026.09.11 | ₩173,262 | ₩173,678 | ₩169,292 | ₩170,311 | -1.70% | 86.2만 |
|---|
| 2026.09.10 | ₩170,969 | ₩172,082 | ₩169,574 | ₩170,754 | -0.13% | 108.1만 |
|---|
| 2026.09.09 | ₩175,327 | ₩176,494 | ₩171,331 | ₩171,559 | -2.15% | 122.3만 |
|---|
| 2026.09.08 | ₩176,212 | ₩177,554 | ₩174,751 | ₩176,119 | -0.05% | 121.2만 |
|---|
| 2026.09.04 | ₩174,831 | ₩177,218 | ₩173,235 | ₩176,481 | +0.94% | 183.3만 |
|---|
| 2026.09.03 | ₩180,236 | ₩180,236 | ₩175,274 | ₩175,864 | -2.43% | 165.6만 |
|---|
| 2026.09.02 | ₩178,224 | ₩180,276 | ₩177,540 | ₩178,278 | +0.03% | 87.2만 |
|---|
| 2026.09.01 | ₩179,069 | ₩179,766 | ₩176,440 | ₩177,178 | -1.06% | 98.3만 |
|---|
| 2026.08.31 | ₩183,066 | ₩183,146 | ₩179,284 | ₩180,504 | -1.40% | 171.3만 |
|---|
| 2026.08.28 | ₩187,760 | ₩189,101 | ₩182,167 | ₩183,709 | -2.16% | 105.6만 |
|---|
| 2026.08.27 | ₩184,407 | ₩187,035 | ₩184,407 | ₩186,150 | +0.95% | 86만 |
|---|
| 2026.08.26 | ₩183,213 | ₩185,372 | ₩182,408 | ₩185,050 | +1.00% | 91.5만 |
|---|
| 2026.08.25 | ₩184,474 | ₩184,688 | ₩181,148 | ₩182,449 | -1.10% | 134.7만 |
|---|
| 2026.08.24 | ₩186,083 | ₩186,499 | ₩182,180 | ₩183,294 | -1.50% | 101.3만 |
|---|
| 2026.08.21 | ₩187,652 | ₩189,101 | ₩185,399 | ₩185,520 | -1.14% | 111.9만 |
|---|
| 2026.08.20 | ₩185,761 | ₩188,484 | ₩185,681 | ₩185,694 | -0.04% | 98.4만 |
|---|
| 2026.08.19 | ₩188,309 | ₩189,101 | ₩186,284 | ₩187,330 | -0.52% | 96.9만 |
|---|
| 2026.08.18 | ₩190,871 | ₩190,871 | ₩185,748 | ₩186,164 | -2.47% | 129.2만 |
|---|
| 2026.08.17 | ₩195,713 | ₩196,477 | ₩191,394 | ₩191,877 | -1.96% | 156.8만 |
|---|
| 2026.08.14 | ₩192,695 | ₩196,906 | ₩191,931 | ₩196,155 | +1.80% | 110.9만 |
|---|
| 2026.08.13 | ₩193,540 | ₩194,251 | ₩191,823 | ₩193,258 | -0.15% | 90.8만 |
|---|
| 2026.08.12 | ₩193,728 | ₩194,398 | ₩190,643 | ₩193,620 | -0.06% | 142.3만 |
|---|
| 2026.08.11 | ₩189,557 | ₩196,276 | ₩189,557 | ₩193,781 | +2.23% | 119만 |
|---|
| 2026.08.10 | ₩191,582 | ₩191,743 | ₩188,175 | ₩189,838 | -0.91% | 133.8만 |
|---|
| 2026.08.07 | ₩194,197 | ₩196,075 | ₩190,160 | ₩191,072 | -1.61% | 136.7만 |
|---|
| 2026.08.06 | ₩198,220 | ₩200,393 | ₩192,226 | ₩193,191 | -2.54% | 186만 |
|---|
| 2026.08.05 | ₩192,762 | ₩198,301 | ₩192,199 | ₩197,644 | +2.53% | 153.4만 |
|---|
| 2026.08.04 | ₩174,603 | ₩192,521 | ₩174,603 | ₩191,689 | +9.79% | 327.9만 |
|---|
| 2026.08.03 | ₩185,587 | ₩189,892 | ₩183,978 | ₩189,476 | +2.10% | 201.9만 |
|---|
| 2026.07.31 | ₩185,010 | ₩186,955 | ₩183,173 | ₩183,736 | -0.69% | 753.7만 |
|---|
| 2026.07.30 | ₩187,760 | ₩189,087 | ₩185,533 | ₩186,204 | -0.83% | 169만 |
|---|
| 2026.07.29 | ₩189,208 | ₩189,208 | ₩182,931 | ₩185,211 | -2.11% | 146.4만 |
|---|
| 2026.07.28 | ₩188,390 | ₩191,340 | ₩187,076 | ₩188,792 | +0.21% | 133.9만 |
|---|
| 2026.07.27 | ₩186,056 | ₩187,800 | ₩184,326 | ₩187,706 | +0.89% | 107.9만 |
|---|
| 2026.07.24 | ₩184,823 | ₩186,338 | ₩183,843 | ₩184,675 | -0.08% | 80.1만 |
|---|
| 2026.07.23 | ₩185,667 | ₩187,612 | ₩182,529 | ₩184,273 | -0.75% | 124.8만 |
|---|
| 2026.07.22 | ₩186,150 | ₩190,683 | ₩186,150 | ₩187,277 | +0.61% | 103.6만 |
|---|
| 2026.07.21 | ₩183,736 | ₩187,129 | ₩181,751 | ₩186,137 | +1.31% | 145.7만 |
|---|
| 2026.07.20 | ₩182,248 | ₩185,708 | ₩180,933 | ₩182,060 | -0.10% | 135만 |
|---|
| 2026.07.17 | ₩178,063 | ₩182,127 | ₩177,486 | ₩181,443 | +1.90% | 131.2만 |
|---|
| 2026.07.16 | ₩179,149 | ₩181,268 | ₩177,486 | ₩180,102 | +0.53% | 118.5만 |
|---|
| 2026.07.15 | ₩179,941 | ₩181,899 | ₩178,050 | ₩180,866 | +0.51% | 109.2만 |
|---|
| 2026.07.14 | ₩179,686 | ₩181,510 | ₩178,479 | ₩179,941 | +0.14% | 74.6만 |
|---|
| 2026.07.13 | ₩181,054 | ₩182,261 | ₩177,017 | ₩177,916 | -1.73% | 101만 |
|---|
| 2026.07.10 | ₩181,108 | ₩182,636 | ₩179,874 | ₩180,625 | -0.27% | 105.2만 |
|---|
| 2026.07.09 | ₩185,265 | ₩185,882 | ₩180,397 | ₩180,772 | -2.43% | 140.3만 |
|---|
| 2026.07.08 | ₩184,769 | ₩185,131 | ₩179,351 | ₩183,696 | -0.58% | 134.8만 |
|---|
| 2026.07.07 | ₩188,041 | ₩189,007 | ₩184,755 | ₩187,237 | -0.43% | 143.6만 |
|---|
| 2026.07.06 | ₩188,336 | ₩190,428 | ₩187,585 | ₩189,168 | +0.44% | 131.2만 |
|---|
| 2026.07.02 | ₩187,652 | ₩189,315 | ₩186,123 | ₩187,639 | -0.01% | 123.6만 |
|---|
| 2026.07.01 | ₩180,880 | ₩187,344 | ₩180,249 | ₩185,708 | +2.67% | 144.4만 |
|---|
| 2026.06.30 | ₩182,811 | ₩183,200 | ₩180,786 | ₩181,912 | -0.49% | 165만 |
|---|
| 2026.06.29 | ₩182,087 | ₩182,650 | ₩177,205 | ₩182,046 | -0.02% | 191.3만 |
|---|
| 2026.06.26 | ₩182,864 | ₩184,031 | ₩175,877 | ₩184,031 | +0.64% | 301.4만 |
|---|
| 2026.06.25 | ₩187,129 | ₩189,396 | ₩182,248 | ₩184,809 | -1.24% | 177만 |
|---|
| 2026.06.24 | ₩194,130 | ₩194,264 | ₩183,428 | ₩184,836 | -4.79% | 199.1만 |
|---|
| 2026.06.23 | ₩190,831 | ₩192,641 | ₩187,451 | ₩187,773 | -1.60% | 117.8만 |
|---|
| 2026.06.22 | ₩190,348 | ₩194,452 | ₩190,308 | ₩193,889 | +1.86% | 166.6만 |
|---|
| 2026.06.18 | ₩195,538 | ₩196,584 | ₩190,710 | ₩191,957 | -1.83% | 243.1만 |
|---|
| 2026.06.17 | ₩194,573 | ₩199,119 | ₩192,601 | ₩192,923 | -0.85% | 160.9만 |
|---|
| 2026.06.16 | ₩196,142 | ₩197,067 | ₩192,923 | ₩193,285 | -1.46% | 104만 |
|---|
| 2026.06.15 | ₩197,349 | ₩199,401 | ₩195,257 | ₩195,297 | -1.04% | 141만 |
|---|
| 2026.06.12 | ₩191,072 | ₩194,170 | ₩189,624 | ₩194,170 | +1.62% | 97.8만 |
|---|
| 2026.06.11 | ₩182,502 | ₩188,618 | ₩181,577 | ₩188,457 | +3.26% | 120.5만 |
|---|
| 2026.06.10 | ₩188,175 | ₩188,537 | ₩180,772 | ₩181,295 | -3.66% | 103.2만 |
|---|
| 2026.06.09 | ₩191,716 | ₩192,722 | ₩184,635 | ₩189,342 | -1.24% | 115만 |
|---|
| 2026.06.08 | ₩190,147 | ₩190,992 | ₩187,290 | ₩189,061 | -0.57% | 77.9만 |
|---|
| 2026.06.05 | ₩190,589 | ₩192,480 | ₩187,612 | ₩188,497 | -1.10% | 89.2만 |
|---|
| 2026.06.04 | ₩193,205 | ₩193,366 | ₩189,664 | ₩191,716 | -0.77% | 90.3만 |
|---|
| 2026.06.03 | ₩194,653 | ₩196,262 | ₩192,963 | ₩193,003 | -0.85% | 74.1만 |
|---|
| 2026.06.02 | ₩192,682 | ₩198,516 | ₩192,078 | ₩195,780 | +1.61% | 82.8만 |
|---|
| 2026.06.01 | ₩192,722 | ₩194,050 | ₩189,503 | ₩191,475 | -0.65% | 112.5만 |
|---|
| 2026.05.29 | ₩190,992 | ₩195,780 | ₩190,791 | ₩194,814 | +2.00% | 212.5만 |
|---|
| 2026.05.28 | ₩191,032 | ₩193,044 | ₩189,382 | ₩191,957 | +0.48% | 97.7만 |
|---|
| 2026.05.27 | ₩199,883 | ₩199,883 | ₩190,549 | ₩191,756 | -4.07% | 158만 |
|---|
| 2026.05.26 | ₩200,769 | ₩203,183 | ₩197,711 | ₩198,998 | -0.88% | 117.5만 |
|---|
| 2026.05.22 | ₩190,831 | ₩194,331 | ₩190,107 | ₩193,607 | +1.45% | 75.9만 |
|---|
| 2026.05.21 | ₩189,101 | ₩191,716 | ₩185,439 | ₩189,704 | +0.32% | 116.5만 |
|---|
| 2026.05.20 | ₩188,135 | ₩193,366 | ₩188,095 | ₩190,107 | +1.05% | 119만 |
|---|
| 2026.05.19 | ₩193,486 | ₩194,251 | ₩186,083 | ₩187,330 | -3.18% | 150.9만 |
|---|
| 2026.05.18 | ₩199,039 | ₩199,964 | ₩195,337 | ₩195,699 | -1.68% | 154.5만 |
|---|
| 2026.05.15 | ₩199,401 | ₩199,682 | ₩196,826 | ₩198,395 | -0.50% | 151.7만 |
|---|
| 2026.05.14 | ₩205,235 | ₩206,120 | ₩202,499 | ₩203,585 | -0.80% | 124.6만 |
|---|
| 2026.05.13 | ₩204,671 | ₩207,769 | ₩202,660 | ₩205,838 | +0.57% | 148.3만 |
|---|
| 2026.05.12 | ₩202,338 | ₩204,148 | ₩197,872 | ₩203,344 | +0.50% | 127.5만 |
|---|
| 2026.05.11 | ₩201,171 | ₩206,080 | ₩201,091 | ₩203,505 | +1.16% | 161.3만 |
|---|
| 2026.05.08 | ₩198,475 | ₩200,366 | ₩196,061 | ₩200,205 | +0.87% | 131.9만 |
|---|
| 2026.05.07 | ₩200,567 | ₩201,734 | ₩194,331 | ₩194,573 | -2.99% | 145.9만 |
|---|
| 2026.05.06 | ₩199,803 | ₩202,378 | ₩195,538 | ₩201,453 | +0.83% | 200.7만 |
|---|
| 2026.05.05 | ₩185,641 | ₩201,815 | ₩185,641 | ₩198,113 | +6.72% | 241.3만 |
|---|
| 2026.05.04 | ₩185,319 | ₩186,043 | ₩180,410 | ₩182,703 | -1.41% | 121.8만 |
|---|
| 2026.05.01 | ₩184,313 | ₩186,646 | ₩183,025 | ₩186,043 | +0.94% | 109만 |
|---|
| 2026.04.30 | ₩181,416 | ₩185,118 | ₩179,927 | ₩183,709 | +1.26% | 134.9만 |
|---|
| 2026.04.29 | ₩182,543 | ₩184,112 | ₩179,042 | ₩179,525 | -1.65% | 87만 |
|---|
| 2026.04.28 | ₩188,417 | ₩188,698 | ₩181,657 | ₩182,382 | -3.20% | 82.7만 |
|---|
| 2026.04.27 | ₩186,325 | ₩189,463 | ₩185,962 | ₩187,853 | +0.82% | 79.3만 |
|---|
| 2026.04.24 | ₩187,250 | ₩187,250 | ₩184,273 | ₩186,405 | -0.45% | 90.1만 |
|---|
| 2026.04.23 | ₩186,123 | ₩186,888 | ₩183,709 | ₩186,566 | +0.24% | 87.4만 |
|---|
| 2026.04.22 | ₩189,905 | ₩190,549 | ₩183,750 | ₩184,997 | -2.58% | 107만 |
|---|
| 2026.04.21 | ₩189,061 | ₩190,911 | ₩186,848 | ₩187,934 | -0.60% | 119.1만 |
|---|
| 2026.04.20 | ₩190,348 | ₩191,515 | ₩188,216 | ₩189,101 | -0.66% | 73.8만 |
|---|
| 2026.04.17 | ₩189,061 | ₩193,446 | ₩188,095 | ₩190,509 | +0.77% | 116.8만 |
|---|
| 2026.04.16 | ₩185,922 | ₩188,296 | ₩185,077 | ₩188,095 | +1.17% | 97만 |
|---|
| 2026.04.15 | ₩188,055 | ₩188,055 | ₩183,750 | ₩185,319 | -1.45% | 108.8만 |
|---|
| 2026.04.14 | ₩190,549 | ₩190,549 | ₩185,922 | ₩187,813 | -1.44% | 86.9만 |
|---|
| 2026.04.13 | ₩188,618 | ₩190,308 | ₩187,169 | ₩189,704 | +0.58% | 103.5만 |
|---|
| 2026.04.10 | ₩192,239 | ₩192,440 | ₩189,423 | ₩190,107 | -1.11% | 73.2만 |
|---|
| 2026.04.09 | ₩190,992 | ₩194,009 | ₩190,428 | ₩190,791 | -0.11% | 97.8만 |
|---|
| 2026.04.08 | ₩189,986 | ₩192,682 | ₩188,296 | ₩192,521 | +1.33% | 112.5만 |
|---|
| 2026.04.07 | ₩183,709 | ₩183,709 | ₩180,973 | ₩183,186 | -0.28% | 95.2만 |
|---|
| 2026.04.06 | ₩182,784 | ₩183,428 | ₩180,491 | ₩183,347 | +0.31% | 88.2만 |
|---|
| 2026.04.02 | ₩182,744 | ₩186,164 | ₩180,772 | ₩182,985 | +0.13% | 89.1만 |
|---|
| 2026.04.01 | ₩186,325 | ₩188,940 | ₩185,278 | ₩185,922 | -0.22% | 111.3만 |
|---|
| 2026.03.31 | ₩181,014 | ₩185,922 | ₩180,048 | ₩184,273 | +1.80% | 133.3만 |
|---|
| 2026.03.30 | ₩183,991 | ₩184,393 | ₩176,749 | ₩177,916 | -3.30% | 151.5만 |
|---|
| 2026.03.27 | ₩184,071 | ₩185,198 | ₩181,537 | ₩182,100 | -1.07% | 116.7만 |
|---|
| 2026.03.26 | ₩184,635 | ₩186,968 | ₩184,071 | ₩185,158 | +0.28% | 89.1만 |
|---|
| 2026.03.25 | ₩185,077 | ₩186,848 | ₩183,307 | ₩186,405 | +0.72% | 98.7만 |
|---|
| 2026.03.24 | ₩175,944 | ₩184,232 | ₩175,341 | ₩182,382 | +3.66% | 151.2만 |
|---|
| 2026.03.23 | ₩176,387 | ₩180,933 | ₩174,938 | ₩177,594 | +0.68% | 191.2만 |
|---|
| 2026.03.20 | ₩175,984 | ₩176,709 | ₩169,145 | ₩170,754 | -2.97% | 333.6만 |
|---|
| 2026.03.19 | ₩174,254 | ₩176,306 | ₩171,559 | ₩175,099 | +0.48% | 152.1만 |
|---|
| 2026.03.18 | ₩182,221 | ₩182,663 | ₩176,709 | ₩177,030 | -2.85% | 152.5만 |
|---|
| 2026.03.17 | ₩184,635 | ₩185,922 | ₩182,864 | ₩183,227 | -0.76% | 83.7만 |
|---|
| 2026.03.16 | ₩182,301 | ₩185,399 | ₩181,979 | ₩182,663 | +0.20% | 95.1만 |
|---|
| 2026.03.13 | ₩183,790 | ₩184,755 | ₩180,008 | ₩180,652 | -1.71% | 89.6만 |
|---|
| 2026.03.12 | ₩182,583 | ₩183,468 | ₩179,847 | ₩182,422 | -0.09% | 181.7만 |
|---|
| 2026.03.11 | ₩183,870 | ₩185,077 | ₩181,577 | ₩185,037 | +0.63% | 125.3만 |
|---|
| 2026.03.10 | ₩182,502 | ₩188,095 | ₩180,289 | ₩184,957 | +1.34% | 114.7만 |
|---|
| 2026.03.09 | ₩177,755 | ₩182,824 | ₩173,208 | ₩182,020 | +2.40% | 194.3만 |
|---|
| 2026.03.06 | ₩182,703 | ₩184,916 | ₩178,117 | ₩182,100 | -0.33% | 219.6만 |
|---|
| 2026.03.05 | ₩192,923 | ₩193,929 | ₩186,606 | ₩187,974 | -2.57% | 179.1만 |
|---|
| 2026.03.04 | ₩196,222 | ₩197,469 | ₩192,802 | ₩193,446 | -1.41% | 115.5만 |
|---|
| 2026.03.03 | ₩194,210 | ₩195,578 | ₩189,664 | ₩194,210 | 0.00% | 118.3만 |
|---|
| 2026.03.02 | ₩197,469 | ₩201,050 | ₩194,050 | ₩199,723 | +1.14% | 115만 |
|---|
| 2026.02.27 | ₩200,608 | ₩202,016 | ₩199,320 | ₩201,332 | +0.36% | 128.1만 |
|---|
| 2026.02.26 | ₩204,108 | ₩206,160 | ₩199,843 | ₩202,579 | -0.75% | 95.1만 |
|---|
| 2026.02.25 | ₩206,482 | ₩207,085 | ₩201,091 | ₩204,148 | -1.13% | 91.6만 |
|---|
| 2026.02.24 | ₩202,459 | ₩205,999 | ₩202,459 | ₩205,476 | +1.49% | 84.4만 |
|---|
| 2026.02.23 | ₩202,217 | ₩203,786 | ₩198,717 | ₩201,493 | -0.36% | 107.7만 |
|---|
| 2026.02.20 | ₩201,775 | ₩204,993 | ₩200,246 | ₩202,821 | +0.52% | 162.2만 |
|---|
| 2026.02.19 | ₩206,039 | ₩207,367 | ₩201,533 | ₩202,137 | -1.89% | 172.6만 |
|---|
| 2026.02.18 | ₩206,442 | ₩209,178 | ₩205,436 | ₩206,603 | +0.08% | 150만 |
|---|
| 2026.02.17 | ₩201,131 | ₩204,792 | ₩200,688 | ₩204,671 | +1.76% | 152.5만 |
|---|
| 2026.02.13 | ₩198,837 | ₩202,378 | ₩196,745 | ₩202,056 | +1.62% | 142.2만 |
|---|
| 2026.02.12 | ₩208,856 | ₩211,873 | ₩198,073 | ₩198,878 | -4.78% | 267.2만 |
|---|
| 2026.02.11 | ₩200,688 | ₩208,735 | ₩200,567 | ₩207,327 | +3.31% | 413.7만 |
|---|
| 2026.02.10 | ₩194,452 | ₩199,401 | ₩190,670 | ₩198,878 | +2.28% | 272.7만 |
|---|
| 2026.02.09 | ₩186,968 | ₩189,986 | ₩186,405 | ₩189,503 | +1.36% | 143.9만 |
|---|
| 2026.02.06 | ₩186,083 | ₩188,457 | ₩184,192 | ₩188,014 | +1.04% | 118.6만 |
|---|
| 2026.02.05 | ₩189,503 | ₩190,107 | ₩181,939 | ₩183,790 | -3.01% | 177.7만 |
|---|
| 2026.02.04 | ₩183,991 | ₩193,245 | ₩183,468 | ₩192,440 | +4.59% | 251.9만 |
|---|
| 2026.02.03 | ₩180,088 | ₩184,595 | ₩178,720 | ₩182,261 | +1.21% | 165.4만 |
|---|
| 2026.02.02 | ₩176,266 | ₩179,123 | ₩175,743 | ₩178,761 | +1.42% | 117.5만 |
|---|
| 2026.01.30 | ₩176,990 | ₩178,479 | ₩173,369 | ₩176,709 | -0.16% | 149.7만 |
|---|
| 2026.01.29 | ₩179,887 | ₩181,336 | ₩176,347 | ₩179,445 | -0.25% | 89.3만 |
|---|
| 2026.01.28 | ₩179,927 | ₩181,094 | ₩177,674 | ₩179,565 | -0.20% | 112.8만 |
|---|
| 2026.01.27 | ₩177,835 | ₩180,370 | ₩177,352 | ₩179,485 | +0.93% | 103.1만 |
|---|
| 2026.01.26 | ₩178,318 | ₩179,525 | ₩177,433 | ₩177,835 | -0.27% | 105.8만 |
|---|
| 2026.01.23 | ₩176,105 | ₩178,921 | ₩175,019 | ₩177,594 | +0.85% | 192.8만 |
|---|
| 2026.01.22 | ₩175,823 | ₩180,893 | ₩175,421 | ₩176,186 | +0.21% | 267.1만 |
|---|
| 2026.01.21 | ₩172,484 | ₩175,421 | ₩171,720 | ₩174,536 | +1.19% | 147.4만 |
|---|
| 2026.01.20 | ₩170,110 | ₩171,317 | ₩168,380 | ₩170,110 | 0.00% | 161.6만 |
|---|
| 2026.01.16 | ₩174,737 | ₩175,582 | ₩172,283 | ₩172,444 | -1.31% | 145.8만 |
|---|
| 2026.01.15 | ₩173,852 | ₩176,789 | ₩173,208 | ₩174,576 | +0.42% | 169.6만 |
|---|
| 2026.01.14 | ₩176,789 | ₩177,714 | ₩170,754 | ₩172,564 | -2.39% | 440.8만 |
|---|
| 2026.01.13 | ₩175,059 | ₩177,232 | ₩173,852 | ₩176,186 | +0.64% | 141.2만 |
|---|
| 2026.01.12 | ₩176,588 | ₩177,030 | ₩174,053 | ₩174,737 | -1.05% | 137.7만 |
|---|
| 2026.01.09 | ₩175,743 | ₩177,634 | ₩174,858 | ₩176,266 | +0.30% | 95만 |
|---|
| 2026.01.08 | ₩173,852 | ₩176,789 | ₩172,967 | ₩174,616 | +0.44% | 146만 |
|---|
| 2026.01.07 | ₩174,818 | ₩174,938 | ₩171,398 | ₩173,932 | -0.51% | 136.4만 |
|---|
| 2026.01.06 | ₩168,662 | ₩175,783 | ₩167,857 | ₩174,777 | +3.63% | 199.6만 |
|---|
| 2026.01.05 | ₩163,793 | ₩169,668 | ₩163,673 | ₩169,024 | +3.19% | 174.1만 |
|---|
| 2026.01.02 | ₩162,707 | ₩164,518 | ₩161,701 | ₩164,437 | +1.06% | 138만 |
|---|
| 2025.12.31 | ₩163,391 | ₩163,472 | ₩161,661 | ₩161,741 | -1.01% | 101.2만 |
|---|
| 2025.12.30 | ₩164,638 | ₩165,000 | ₩163,069 | ₩163,673 | -0.59% | 102.3만 |
|---|
| 2025.12.29 | ₩165,725 | ₩165,886 | ₩163,270 | ₩164,518 | -0.73% | 122.3만 |
|---|
| 2025.12.26 | ₩165,202 | ₩166,207 | ₩164,598 | ₩166,006 | +0.49% | 87.2만 |
|---|
| 2025.12.24 | ₩165,765 | ₩165,765 | ₩164,075 | ₩165,242 | -0.32% | 64만 |
|---|
| 2025.12.23 | ₩166,529 | ₩166,851 | ₩164,920 | ₩165,121 | -0.85% | 228.3만 |
|---|
| 2025.12.22 | ₩167,012 | ₩168,380 | ₩165,725 | ₩166,891 | -0.07% | 128.9만 |
|---|
| 2025.12.19 | ₩164,397 | ₩166,851 | ₩163,472 | ₩166,006 | +0.98% | 482.2만 |
|---|
| 2025.12.18 | ₩164,357 | ₩164,960 | ₩162,788 | ₩162,989 | -0.83% | 184.8만 |
|---|
| 2025.12.17 | ₩162,707 | ₩164,880 | ₩161,862 | ₩163,351 | +0.40% | 155.6만 |
|---|
| 2025.12.16 | ₩163,472 | ₩164,316 | ₩161,741 | ₩162,747 | -0.44% | 180.1만 |
|---|
| 2025.12.15 | ₩166,167 | ₩166,932 | ₩162,385 | ₩163,391 | -1.67% | 198.6만 |
|---|
| 2025.12.12 | ₩167,374 | ₩168,300 | ₩164,196 | ₩164,679 | -1.61% | 160.8만 |
|---|
| 2025.12.11 | ₩164,598 | ₩168,179 | ₩164,437 | ₩166,932 | +1.42% | 106.2만 |
|---|
| 2025.12.10 | ₩163,391 | ₩166,047 | ₩163,230 | ₩164,799 | +0.86% | 159.8만 |
|---|
| 2025.12.09 | ₩162,627 | ₩165,483 | ₩162,345 | ₩163,391 | +0.47% | 122.6만 |
|---|
| 2025.12.08 | ₩163,109 | ₩164,518 | ₩162,305 | ₩163,270 | +0.10% | 147.4만 |
|---|
| 2025.12.05 | ₩160,534 | ₩164,035 | ₩160,172 | ₩162,989 | +1.53% | 149.7만 |
|---|
| 2025.12.04 | ₩159,368 | ₩162,184 | ₩159,126 | ₩160,213 | +0.53% | 139.5만 |
|---|
| 2025.12.03 | ₩159,569 | ₩161,339 | ₩158,643 | ₩159,569 | 0.00% | 134.1만 |
|---|
| 2025.12.02 | ₩161,218 | ₩162,063 | ₩158,201 | ₩159,006 | -1.37% | 141.1만 |
|---|
| 2025.12.01 | ₩158,322 | ₩162,868 | ₩156,632 | ₩160,575 | +1.42% | 200.5만 |
|---|
| 2025.11.28 | ₩158,603 | ₩160,253 | ₩158,201 | ₩160,011 | +0.89% | 76.2만 |
|---|
| 2025.11.26 | ₩156,189 | ₩159,166 | ₩156,028 | ₩158,684 | +1.60% | 135만 |
|---|
| 2025.11.25 | ₩155,264 | ₩157,195 | ₩153,815 | ₩156,028 | +0.49% | 214.5만 |
|---|
| 2025.11.24 | ₩155,344 | ₩156,471 | ₩153,775 | ₩154,781 | -0.36% | 266.1만 |
|---|
| 2025.11.21 | ₩150,033 | ₩156,310 | ₩149,872 | ₩155,063 | +3.35% | 159.7만 |
|---|
| 2025.11.20 | ₩154,540 | ₩154,741 | ₩149,068 | ₩149,349 | -3.36% | 233.6만 |
|---|
| 2025.11.19 | ₩156,149 | ₩156,511 | ₩150,798 | ₩152,407 | -2.40% | 201.5만 |
|---|
| 2025.11.18 | ₩154,660 | ₩157,597 | ₩153,453 | ₩155,706 | +0.68% | 198.4만 |
|---|
| 2025.11.17 | ₩159,569 | ₩160,414 | ₩154,700 | ₩155,505 | -2.55% | 148.1만 |
|---|
| 2025.11.14 | ₩161,017 | ₩163,069 | ₩159,448 | ₩159,770 | -0.77% | 225.2만 |
|---|
| 2025.11.13 | ₩164,115 | ₩165,684 | ₩162,425 | ₩163,351 | -0.47% | 179.5만 |
|---|
| 2025.11.12 | ₩163,109 | ₩165,886 | ₩163,109 | ₩164,115 | +0.62% | 191.6만 |
|---|
| 2025.11.11 | ₩162,224 | ₩164,156 | ₩161,621 | ₩162,546 | +0.20% | 234.3만 |
|---|
| 2025.11.10 | ₩160,937 | ₩162,546 | ₩158,442 | ₩161,902 | +0.60% | 223.4만 |
|---|
| 2025.11.07 | ₩156,873 | ₩160,736 | ₩154,942 | ₩160,132 | +2.08% | 244.3만 |
|---|
| 2025.11.06 | ₩157,919 | ₩161,379 | ₩156,431 | ₩157,517 | -0.25% | 369.2만 |
|---|
| 2025.11.05 | ₩153,212 | ₩160,374 | ₩152,689 | ₩159,448 | +4.07% | 526.3만 |
|---|
| 2025.11.04 | ₩137,762 | ₩152,729 | ₩137,118 | ₩151,924 | +10.28% | 726.2만 |
|---|
| 2025.11.03 | ₩135,549 | ₩140,417 | ₩134,141 | ₩139,572 | +2.97% | 683.4만 |
|---|
| 2025.10.31 | ₩136,998 | ₩139,944 | ₩136,476 | ₩137,453 | +0.33% | 319.1만 |
|---|
| 2025.10.30 | ₩136,813 | ₩138,665 | ₩135,635 | ₩137,150 | +0.25% | 276.3만 |
|---|
| 2025.10.29 | ₩137,251 | ₩140,399 | ₩137,251 | ₩138,311 | +0.77% | 272.8만 |
|---|
| 2025.10.28 | ₩137,116 | ₩140,012 | ₩136,662 | ₩137,874 | +0.55% | 301.2만 |
|---|
| 2025.10.27 | ₩136,611 | ₩138,766 | ₩136,056 | ₩136,998 | +0.28% | 245.6만 |
|---|
| 2025.10.24 | ₩137,874 | ₩138,210 | ₩136,072 | ₩136,375 | -1.09% | 139.6만 |
|---|
| 2025.10.23 | ₩135,433 | ₩137,587 | ₩135,029 | ₩136,847 | +1.04% | 152.1만 |
|---|
| 2025.10.22 | ₩135,870 | ₩136,476 | ₩133,042 | ₩134,187 | -1.24% | 158.6만 |
|---|
| 2025.10.21 | ₩136,359 | ₩137,739 | ₩136,106 | ₩136,577 | +0.16% | 178.6만 |
|---|
| 2025.10.20 | ₩134,877 | ₩136,426 | ₩134,675 | ₩136,274 | +1.04% | 242.6만 |
|---|
| 2025.10.17 | ₩131,982 | ₩134,877 | ₩131,780 | ₩133,951 | +1.49% | 297.1만 |
|---|
| 2025.10.16 | ₩132,992 | ₩133,126 | ₩130,551 | ₩131,527 | -1.10% | 261.3만 |
|---|
| 2025.10.15 | ₩131,763 | ₩134,086 | ₩131,073 | ₩132,200 | +0.33% | 253.7만 |
|---|
| 2025.10.14 | ₩125,803 | ₩131,039 | ₩125,669 | ₩130,601 | +3.81% | 218.6만 |
|---|
| 2025.10.13 | ₩125,820 | ₩129,423 | ₩125,820 | ₩127,857 | +1.62% | 222.7만 |
|---|
| 2025.10.10 | ₩131,510 | ₩132,773 | ₩124,036 | ₩124,069 | -5.66% | 342.1만 |
|---|