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 | ₩176,033 | ₩176,878 | ₩174,209 | ₩174,343 | -0.96% | 61.5만 |
| 2026.10.08 | ₩173,525 | ₩177,884 | ₩173,525 | ₩177,669 | +2.39% | 81.6만 |
| 2026.10.07 | ₩176,408 | ₩177,776 | ₩174,933 | ₩175,791 | -0.35% | 63.8만 |
| 2026.10.06 | ₩176,153 | ₩179,707 | ₩175,255 | ₩178,742 | +1.47% | 71.7만 |
| 2026.10.05 | ₩176,019 | ₩176,502 | ₩173,243 | ₩175,268 | -0.43% | 70.1만 |
| 2026.10.02 | ₩175,335 | ₩175,496 | ₩173,190 | ₩174,316 | -0.58% | 68.6만 |
| 2026.10.01 | ₩172,948 | ₩174,209 | ₩171,151 | ₩173,270 | +0.19% | 95.1만 |
| 2026.09.30 | ₩174,987 | ₩175,912 | ₩174,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,195 |
| -0.45% |
| 77.8만 |
| 2026.09.29 | ₩175,644 | ₩175,966 | ₩173,793 | ₩174,504 | -0.65% | 101.6만 |
|---|
| 2026.09.28 | ₩175,014 | ₩176,529 | ₩174,088 | ₩175,657 | +0.37% | 83.4만 |
|---|
| 2026.09.25 | ₩175,014 | ₩177,240 | ₩173,981 | ₩176,636 | +0.93% | 78.1만 |
|---|
| 2026.09.24 | ₩174,651 | ₩176,556 | ₩173,190 | ₩174,638 | -0.01% | 81만 |
|---|
| 2026.09.23 | ₩175,456 | ₩176,878 | ₩175,054 | ₩175,523 | +0.04% | 68.7만 |
|---|
| 2026.09.22 | ₩175,309 | ₩177,320 | ₩174,276 | ₩176,757 | +0.83% | 118.7만 |
|---|
| 2026.09.21 | ₩174,343 | ₩175,510 | ₩172,948 | ₩174,061 | -0.16% | 92.2만 |
|---|
| 2026.09.18 | ₩172,184 | ₩173,377 | ₩171,352 | ₩173,015 | +0.48% | 209.7만 |
|---|
| 2026.09.17 | ₩173,136 | ₩174,102 | ₩172,144 | ₩172,278 | -0.50% | 121.5만 |
|---|
| 2026.09.16 | ₩172,640 | ₩173,686 | ₩169,126 | ₩171,084 | -0.90% | 101.1만 |
|---|
| 2026.09.15 | ₩167,195 | ₩172,050 | ₩164,969 | ₩171,714 | +2.70% | 167.4만 |
|---|
| 2026.09.14 | ₩167,638 | ₩167,638 | ₩164,687 | ₩166,685 | -0.57% | 117.9만 |
|---|
| 2026.09.11 | ₩173,257 | ₩173,672 | ₩169,287 | ₩170,306 | -1.70% | 86.2만 |
|---|
| 2026.09.10 | ₩170,963 | ₩172,077 | ₩169,569 | ₩170,749 | -0.13% | 108.1만 |
|---|
| 2026.09.09 | ₩175,322 | ₩176,489 | ₩171,326 | ₩171,554 | -2.15% | 122.3만 |
|---|
| 2026.09.08 | ₩176,207 | ₩177,548 | ₩174,745 | ₩176,113 | -0.05% | 121.2만 |
|---|
| 2026.09.04 | ₩174,826 | ₩177,213 | ₩173,230 | ₩176,475 | +0.94% | 183.3만 |
|---|
| 2026.09.03 | ₩180,230 | ₩180,230 | ₩175,268 | ₩175,858 | -2.43% | 165.6만 |
|---|
| 2026.09.02 | ₩178,219 | ₩180,271 | ₩177,535 | ₩178,272 | +0.03% | 87.2만 |
|---|
| 2026.09.01 | ₩179,064 | ₩179,761 | ₩176,435 | ₩177,173 | -1.06% | 98.3만 |
|---|
| 2026.08.31 | ₩183,060 | ₩183,141 | ₩179,278 | ₩180,499 | -1.40% | 171.3만 |
|---|
| 2026.08.28 | ₩187,754 | ₩189,095 | ₩182,162 | ₩183,704 | -2.16% | 105.6만 |
|---|
| 2026.08.27 | ₩184,401 | ₩187,030 | ₩184,401 | ₩186,145 | +0.95% | 86만 |
|---|
| 2026.08.26 | ₩183,208 | ₩185,367 | ₩182,403 | ₩185,045 | +1.00% | 91.5만 |
|---|
| 2026.08.25 | ₩184,468 | ₩184,683 | ₩181,142 | ₩182,443 | -1.10% | 134.7만 |
|---|
| 2026.08.24 | ₩186,078 | ₩186,493 | ₩182,175 | ₩183,288 | -1.50% | 101.3만 |
|---|
| 2026.08.21 | ₩187,647 | ₩189,095 | ₩185,394 | ₩185,514 | -1.14% | 111.9만 |
|---|
| 2026.08.20 | ₩185,756 | ₩188,478 | ₩185,675 | ₩185,689 | -0.04% | 98.4만 |
|---|
| 2026.08.19 | ₩188,304 | ₩189,095 | ₩186,279 | ₩187,325 | -0.52% | 96.9만 |
|---|
| 2026.08.18 | ₩190,865 | ₩190,865 | ₩185,742 | ₩186,158 | -2.47% | 129.2만 |
|---|
| 2026.08.17 | ₩195,707 | ₩196,471 | ₩191,388 | ₩191,871 | -1.96% | 156.8만 |
|---|
| 2026.08.14 | ₩192,689 | ₩196,900 | ₩191,925 | ₩196,149 | +1.80% | 110.9만 |
|---|
| 2026.08.13 | ₩193,534 | ₩194,245 | ₩191,818 | ₩193,253 | -0.15% | 90.8만 |
|---|
| 2026.08.12 | ₩193,722 | ₩194,392 | ₩190,637 | ₩193,615 | -0.06% | 142.3만 |
|---|
| 2026.08.11 | ₩189,551 | ₩196,270 | ₩189,551 | ₩193,776 | +2.23% | 119만 |
|---|
| 2026.08.10 | ₩191,576 | ₩191,737 | ₩188,170 | ₩189,833 | -0.91% | 133.8만 |
|---|
| 2026.08.07 | ₩194,191 | ₩196,069 | ₩190,155 | ₩191,067 | -1.61% | 136.7만 |
|---|
| 2026.08.06 | ₩198,215 | ₩200,387 | ₩192,220 | ₩193,185 | -2.54% | 186만 |
|---|
| 2026.08.05 | ₩192,756 | ₩198,295 | ₩192,193 | ₩197,638 | +2.53% | 153.4만 |
|---|
| 2026.08.04 | ₩174,598 | ₩192,515 | ₩174,598 | ₩191,683 | +9.79% | 327.9만 |
|---|
| 2026.08.03 | ₩185,581 | ₩189,886 | ₩183,972 | ₩189,471 | +2.10% | 201.9만 |
|---|
| 2026.07.31 | ₩185,005 | ₩186,949 | ₩183,167 | ₩183,731 | -0.69% | 753.7만 |
|---|
| 2026.07.30 | ₩187,754 | ₩189,082 | ₩185,528 | ₩186,198 | -0.83% | 169만 |
|---|
| 2026.07.29 | ₩189,202 | ₩189,202 | ₩182,926 | ₩185,206 | -2.11% | 146.4만 |
|---|
| 2026.07.28 | ₩188,384 | ₩191,335 | ₩187,070 | ₩188,787 | +0.21% | 133.9만 |
|---|
| 2026.07.27 | ₩186,051 | ₩187,794 | ₩184,321 | ₩187,700 | +0.89% | 107.9만 |
|---|
| 2026.07.24 | ₩184,817 | ₩186,332 | ₩183,838 | ₩184,669 | -0.08% | 80.1만 |
|---|
| 2026.07.23 | ₩185,662 | ₩187,606 | ₩182,524 | ₩184,267 | -0.75% | 124.8만 |
|---|
| 2026.07.22 | ₩186,145 | ₩190,678 | ₩186,145 | ₩187,271 | +0.61% | 103.6만 |
|---|
| 2026.07.21 | ₩183,731 | ₩187,124 | ₩181,746 | ₩186,131 | +1.31% | 145.7만 |
|---|
| 2026.07.20 | ₩182,242 | ₩185,702 | ₩180,928 | ₩182,054 | -0.10% | 135만 |
|---|
| 2026.07.17 | ₩178,058 | ₩182,121 | ₩177,481 | ₩181,437 | +1.90% | 131.2만 |
|---|
| 2026.07.16 | ₩179,144 | ₩181,263 | ₩177,481 | ₩180,096 | +0.53% | 118.5만 |
|---|
| 2026.07.15 | ₩179,935 | ₩181,893 | ₩178,044 | ₩180,861 | +0.51% | 109.2만 |
|---|
| 2026.07.14 | ₩179,681 | ₩181,504 | ₩178,474 | ₩179,935 | +0.14% | 74.6만 |
|---|
| 2026.07.13 | ₩181,049 | ₩182,255 | ₩177,012 | ₩177,910 | -1.73% | 101만 |
|---|
| 2026.07.10 | ₩181,102 | ₩182,631 | ₩179,868 | ₩180,619 | -0.27% | 105.2만 |
|---|
| 2026.07.09 | ₩185,260 | ₩185,876 | ₩180,391 | ₩180,767 | -2.43% | 140.3만 |
|---|
| 2026.07.08 | ₩184,763 | ₩185,125 | ₩179,345 | ₩183,690 | -0.58% | 134.8만 |
|---|
| 2026.07.07 | ₩188,036 | ₩189,001 | ₩184,750 | ₩187,231 | -0.43% | 143.6만 |
|---|
| 2026.07.06 | ₩188,331 | ₩190,423 | ₩187,580 | ₩189,162 | +0.44% | 131.2만 |
|---|
| 2026.07.02 | ₩187,647 | ₩189,310 | ₩186,118 | ₩187,633 | -0.01% | 123.6만 |
|---|
| 2026.07.01 | ₩180,874 | ₩187,338 | ₩180,244 | ₩185,702 | +2.67% | 144.4만 |
|---|
| 2026.06.30 | ₩182,805 | ₩183,194 | ₩180,780 | ₩181,907 | -0.49% | 165만 |
|---|
| 2026.06.29 | ₩182,081 | ₩182,644 | ₩177,200 | ₩182,041 | -0.02% | 191.3만 |
|---|
| 2026.06.26 | ₩182,859 | ₩184,026 | ₩175,872 | ₩184,026 | +0.64% | 301.4만 |
|---|
| 2026.06.25 | ₩187,124 | ₩189,390 | ₩182,242 | ₩184,804 | -1.24% | 177만 |
|---|
| 2026.06.24 | ₩194,124 | ₩194,258 | ₩183,422 | ₩184,830 | -4.79% | 199.1만 |
|---|
| 2026.06.23 | ₩190,825 | ₩192,636 | ₩187,446 | ₩187,767 | -1.60% | 117.8만 |
|---|
| 2026.06.22 | ₩190,342 | ₩194,446 | ₩190,302 | ₩193,883 | +1.86% | 166.6만 |
|---|
| 2026.06.18 | ₩195,532 | ₩196,578 | ₩190,704 | ₩191,952 | -1.83% | 243.1만 |
|---|
| 2026.06.17 | ₩194,567 | ₩199,113 | ₩192,595 | ₩192,917 | -0.85% | 160.9만 |
|---|
| 2026.06.16 | ₩196,136 | ₩197,061 | ₩192,917 | ₩193,279 | -1.46% | 104만 |
|---|
| 2026.06.15 | ₩197,343 | ₩199,395 | ₩195,251 | ₩195,291 | -1.04% | 141만 |
|---|
| 2026.06.12 | ₩191,067 | ₩194,164 | ₩189,618 | ₩194,164 | +1.62% | 97.8만 |
|---|
| 2026.06.11 | ₩182,497 | ₩188,612 | ₩181,572 | ₩188,451 | +3.26% | 120.5만 |
|---|
| 2026.06.10 | ₩188,170 | ₩188,532 | ₩180,767 | ₩181,290 | -3.66% | 103.2만 |
|---|
| 2026.06.09 | ₩191,710 | ₩192,716 | ₩184,629 | ₩189,336 | -1.24% | 115만 |
|---|
| 2026.06.08 | ₩190,141 | ₩190,986 | ₩187,285 | ₩189,055 | -0.57% | 77.9만 |
|---|
| 2026.06.05 | ₩190,584 | ₩192,475 | ₩187,606 | ₩188,492 | -1.10% | 89.2만 |
|---|
| 2026.06.04 | ₩193,199 | ₩193,360 | ₩189,658 | ₩191,710 | -0.77% | 90.3만 |
|---|
| 2026.06.03 | ₩194,647 | ₩196,257 | ₩192,957 | ₩192,998 | -0.85% | 74.1만 |
|---|
| 2026.06.02 | ₩192,676 | ₩198,510 | ₩192,072 | ₩195,774 | +1.61% | 82.8만 |
|---|
| 2026.06.01 | ₩192,716 | ₩194,044 | ₩189,497 | ₩191,469 | -0.65% | 112.5만 |
|---|
| 2026.05.29 | ₩190,986 | ₩195,774 | ₩190,785 | ₩194,808 | +2.00% | 212.5만 |
|---|
| 2026.05.28 | ₩191,026 | ₩193,038 | ₩189,377 | ₩191,952 | +0.48% | 97.7만 |
|---|
| 2026.05.27 | ₩199,878 | ₩199,878 | ₩190,543 | ₩191,750 | -4.07% | 158만 |
|---|
| 2026.05.26 | ₩200,763 | ₩203,177 | ₩197,705 | ₩198,992 | -0.88% | 117.5만 |
|---|
| 2026.05.22 | ₩190,825 | ₩194,325 | ₩190,101 | ₩193,601 | +1.45% | 75.9만 |
|---|
| 2026.05.21 | ₩189,095 | ₩191,710 | ₩185,434 | ₩189,699 | +0.32% | 116.5만 |
|---|
| 2026.05.20 | ₩188,130 | ₩193,360 | ₩188,089 | ₩190,101 | +1.05% | 119만 |
|---|
| 2026.05.19 | ₩193,481 | ₩194,245 | ₩186,078 | ₩187,325 | -3.18% | 150.9만 |
|---|
| 2026.05.18 | ₩199,033 | ₩199,958 | ₩195,331 | ₩195,693 | -1.68% | 154.5만 |
|---|
| 2026.05.15 | ₩199,395 | ₩199,676 | ₩196,820 | ₩198,389 | -0.50% | 151.7만 |
|---|
| 2026.05.14 | ₩205,229 | ₩206,114 | ₩202,493 | ₩203,579 | -0.80% | 124.6만 |
|---|
| 2026.05.13 | ₩204,665 | ₩207,763 | ₩202,654 | ₩205,832 | +0.57% | 148.3만 |
|---|
| 2026.05.12 | ₩202,332 | ₩204,142 | ₩197,866 | ₩203,338 | +0.50% | 127.5만 |
|---|
| 2026.05.11 | ₩201,165 | ₩206,073 | ₩201,085 | ₩203,499 | +1.16% | 161.3만 |
|---|
| 2026.05.08 | ₩198,469 | ₩200,360 | ₩196,055 | ₩200,199 | +0.87% | 131.9만 |
|---|
| 2026.05.07 | ₩200,562 | ₩201,728 | ₩194,325 | ₩194,567 | -2.99% | 145.9만 |
|---|
| 2026.05.06 | ₩199,797 | ₩202,372 | ₩195,532 | ₩201,447 | +0.83% | 200.7만 |
|---|
| 2026.05.05 | ₩185,635 | ₩201,809 | ₩185,635 | ₩198,107 | +6.72% | 241.3만 |
|---|
| 2026.05.04 | ₩185,313 | ₩186,037 | ₩180,405 | ₩182,698 | -1.41% | 121.8만 |
|---|
| 2026.05.01 | ₩184,307 | ₩186,641 | ₩183,020 | ₩186,037 | +0.94% | 109만 |
|---|
| 2026.04.30 | ₩181,411 | ₩185,112 | ₩179,922 | ₩183,704 | +1.26% | 134.9만 |
|---|
| 2026.04.29 | ₩182,537 | ₩184,106 | ₩179,037 | ₩179,520 | -1.65% | 87만 |
|---|
| 2026.04.28 | ₩188,411 | ₩188,693 | ₩181,652 | ₩182,376 | -3.20% | 82.7만 |
|---|
| 2026.04.27 | ₩186,319 | ₩189,457 | ₩185,957 | ₩187,848 | +0.82% | 79.3만 |
|---|
| 2026.04.24 | ₩187,244 | ₩187,244 | ₩184,267 | ₩186,399 | -0.45% | 90.1만 |
|---|
| 2026.04.23 | ₩186,118 | ₩186,882 | ₩183,704 | ₩186,560 | +0.24% | 87.4만 |
|---|
| 2026.04.22 | ₩189,900 | ₩190,543 | ₩183,744 | ₩184,991 | -2.58% | 107만 |
|---|
| 2026.04.21 | ₩189,055 | ₩190,906 | ₩186,842 | ₩187,928 | -0.60% | 119.1만 |
|---|
| 2026.04.20 | ₩190,342 | ₩191,509 | ₩188,210 | ₩189,095 | -0.66% | 73.8만 |
|---|
| 2026.04.17 | ₩189,055 | ₩193,440 | ₩188,089 | ₩190,503 | +0.77% | 116.8만 |
|---|
| 2026.04.16 | ₩185,917 | ₩188,290 | ₩185,072 | ₩188,089 | +1.17% | 97만 |
|---|
| 2026.04.15 | ₩188,049 | ₩188,049 | ₩183,744 | ₩185,313 | -1.45% | 108.8만 |
|---|
| 2026.04.14 | ₩190,543 | ₩190,543 | ₩185,917 | ₩187,808 | -1.44% | 86.9만 |
|---|
| 2026.04.13 | ₩188,612 | ₩190,302 | ₩187,164 | ₩189,699 | +0.58% | 103.5만 |
|---|
| 2026.04.10 | ₩192,233 | ₩192,434 | ₩189,417 | ₩190,101 | -1.11% | 73.2만 |
|---|
| 2026.04.09 | ₩190,986 | ₩194,004 | ₩190,423 | ₩190,785 | -0.11% | 97.8만 |
|---|
| 2026.04.08 | ₩189,980 | ₩192,676 | ₩188,290 | ₩192,515 | +1.33% | 112.5만 |
|---|
| 2026.04.07 | ₩183,704 | ₩183,704 | ₩180,968 | ₩183,181 | -0.28% | 95.2만 |
|---|
| 2026.04.06 | ₩182,779 | ₩183,422 | ₩180,485 | ₩183,342 | +0.31% | 88.2만 |
|---|
| 2026.04.02 | ₩182,738 | ₩186,158 | ₩180,767 | ₩182,980 | +0.13% | 89.1만 |
|---|
| 2026.04.01 | ₩186,319 | ₩188,934 | ₩185,273 | ₩185,917 | -0.22% | 111.3만 |
|---|
| 2026.03.31 | ₩181,008 | ₩185,917 | ₩180,043 | ₩184,267 | +1.80% | 133.3만 |
|---|
| 2026.03.30 | ₩183,986 | ₩184,388 | ₩176,744 | ₩177,910 | -3.30% | 151.5만 |
|---|
| 2026.03.27 | ₩184,066 | ₩185,192 | ₩181,531 | ₩182,095 | -1.07% | 116.7만 |
|---|
| 2026.03.26 | ₩184,629 | ₩186,963 | ₩184,066 | ₩185,152 | +0.28% | 89.1만 |
|---|
| 2026.03.25 | ₩185,072 | ₩186,842 | ₩183,302 | ₩186,399 | +0.72% | 98.7만 |
|---|
| 2026.03.24 | ₩175,939 | ₩184,227 | ₩175,335 | ₩182,376 | +3.66% | 151.2만 |
|---|
| 2026.03.23 | ₩176,381 | ₩180,928 | ₩174,933 | ₩177,588 | +0.68% | 191.2만 |
|---|
| 2026.03.20 | ₩175,979 | ₩176,703 | ₩169,140 | ₩170,749 | -2.97% | 333.6만 |
|---|
| 2026.03.19 | ₩174,249 | ₩176,301 | ₩171,554 | ₩175,094 | +0.48% | 152.1만 |
|---|
| 2026.03.18 | ₩182,215 | ₩182,658 | ₩176,703 | ₩177,025 | -2.85% | 152.5만 |
|---|
| 2026.03.17 | ₩184,629 | ₩185,917 | ₩182,859 | ₩183,221 | -0.76% | 83.7만 |
|---|
| 2026.03.16 | ₩182,296 | ₩185,394 | ₩181,974 | ₩182,658 | +0.20% | 95.1만 |
|---|
| 2026.03.13 | ₩183,784 | ₩184,750 | ₩180,002 | ₩180,646 | -1.71% | 89.6만 |
|---|
| 2026.03.12 | ₩182,577 | ₩183,462 | ₩179,842 | ₩182,416 | -0.09% | 181.7만 |
|---|
| 2026.03.11 | ₩183,865 | ₩185,072 | ₩181,572 | ₩185,032 | +0.63% | 125.3만 |
|---|
| 2026.03.10 | ₩182,497 | ₩188,089 | ₩180,284 | ₩184,951 | +1.34% | 114.7만 |
|---|
| 2026.03.09 | ₩177,749 | ₩182,819 | ₩173,203 | ₩182,014 | +2.40% | 194.3만 |
|---|
| 2026.03.06 | ₩182,698 | ₩184,911 | ₩178,111 | ₩182,095 | -0.33% | 219.6만 |
|---|
| 2026.03.05 | ₩192,917 | ₩193,923 | ₩186,601 | ₩187,969 | -2.57% | 179.1만 |
|---|
| 2026.03.04 | ₩196,216 | ₩197,464 | ₩192,797 | ₩193,440 | -1.41% | 115.5만 |
|---|
| 2026.03.03 | ₩194,205 | ₩195,573 | ₩189,658 | ₩194,205 | 0.00% | 118.3만 |
|---|
| 2026.03.02 | ₩197,464 | ₩201,044 | ₩194,044 | ₩199,717 | +1.14% | 115만 |
|---|
| 2026.02.27 | ₩200,602 | ₩202,010 | ₩199,314 | ₩201,326 | +0.36% | 128.1만 |
|---|
| 2026.02.26 | ₩204,102 | ₩206,154 | ₩199,837 | ₩202,573 | -0.75% | 95.1만 |
|---|
| 2026.02.25 | ₩206,476 | ₩207,079 | ₩201,085 | ₩204,142 | -1.13% | 91.6만 |
|---|
| 2026.02.24 | ₩202,452 | ₩205,993 | ₩202,452 | ₩205,470 | +1.49% | 84.4만 |
|---|
| 2026.02.23 | ₩202,211 | ₩203,780 | ₩198,711 | ₩201,487 | -0.36% | 107.7만 |
|---|
| 2026.02.20 | ₩201,768 | ₩204,987 | ₩200,240 | ₩202,815 | +0.52% | 162.2만 |
|---|
| 2026.02.19 | ₩206,033 | ₩207,361 | ₩201,527 | ₩202,131 | -1.89% | 172.6만 |
|---|
| 2026.02.18 | ₩206,436 | ₩209,171 | ₩205,430 | ₩206,596 | +0.08% | 150만 |
|---|
| 2026.02.17 | ₩201,125 | ₩204,786 | ₩200,682 | ₩204,665 | +1.76% | 152.5만 |
|---|
| 2026.02.13 | ₩198,831 | ₩202,372 | ₩196,739 | ₩202,050 | +1.62% | 142.2만 |
|---|
| 2026.02.12 | ₩208,849 | ₩211,867 | ₩198,067 | ₩198,872 | -4.78% | 267.2만 |
|---|
| 2026.02.11 | ₩200,682 | ₩208,729 | ₩200,562 | ₩207,321 | +3.31% | 413.7만 |
|---|
| 2026.02.10 | ₩194,446 | ₩199,395 | ₩190,664 | ₩198,872 | +2.28% | 272.7만 |
|---|
| 2026.02.09 | ₩186,963 | ₩189,980 | ₩186,399 | ₩189,497 | +1.36% | 143.9만 |
|---|
| 2026.02.06 | ₩186,078 | ₩188,451 | ₩184,187 | ₩188,009 | +1.04% | 118.6만 |
|---|
| 2026.02.05 | ₩189,497 | ₩190,101 | ₩181,934 | ₩183,784 | -3.01% | 177.7만 |
|---|
| 2026.02.04 | ₩183,986 | ₩193,239 | ₩183,462 | ₩192,434 | +4.59% | 251.9만 |
|---|
| 2026.02.03 | ₩180,083 | ₩184,589 | ₩178,715 | ₩182,255 | +1.21% | 165.4만 |
|---|
| 2026.02.02 | ₩176,261 | ₩179,117 | ₩175,738 | ₩178,755 | +1.42% | 117.5만 |
|---|
| 2026.01.30 | ₩176,985 | ₩178,474 | ₩173,364 | ₩176,703 | -0.16% | 149.7만 |
|---|
| 2026.01.29 | ₩179,882 | ₩181,330 | ₩176,341 | ₩179,439 | -0.25% | 89.3만 |
|---|
| 2026.01.28 | ₩179,922 | ₩181,089 | ₩177,669 | ₩179,560 | -0.20% | 112.8만 |
|---|
| 2026.01.27 | ₩177,830 | ₩180,365 | ₩177,347 | ₩179,479 | +0.93% | 103.1만 |
|---|
| 2026.01.26 | ₩178,313 | ₩179,520 | ₩177,428 | ₩177,830 | -0.27% | 105.8만 |
|---|
| 2026.01.23 | ₩176,100 | ₩178,916 | ₩175,014 | ₩177,588 | +0.85% | 192.8만 |
|---|
| 2026.01.22 | ₩175,818 | ₩180,888 | ₩175,416 | ₩176,180 | +0.21% | 267.1만 |
|---|
| 2026.01.21 | ₩172,479 | ₩175,416 | ₩171,714 | ₩174,531 | +1.19% | 147.4만 |
|---|
| 2026.01.20 | ₩170,105 | ₩171,312 | ₩168,375 | ₩170,105 | 0.00% | 161.6만 |
|---|
| 2026.01.16 | ₩174,732 | ₩175,577 | ₩172,278 | ₩172,439 | -1.31% | 145.8만 |
|---|
| 2026.01.15 | ₩173,847 | ₩176,784 | ₩173,203 | ₩174,571 | +0.42% | 169.6만 |
|---|
| 2026.01.14 | ₩176,784 | ₩177,709 | ₩170,749 | ₩172,559 | -2.39% | 440.8만 |
|---|
| 2026.01.13 | ₩175,054 | ₩177,226 | ₩173,847 | ₩176,180 | +0.64% | 141.2만 |
|---|
| 2026.01.12 | ₩176,583 | ₩177,025 | ₩174,048 | ₩174,732 | -1.05% | 137.7만 |
|---|
| 2026.01.09 | ₩175,738 | ₩177,629 | ₩174,853 | ₩176,261 | +0.30% | 95만 |
|---|
| 2026.01.08 | ₩173,847 | ₩176,784 | ₩172,962 | ₩174,611 | +0.44% | 146만 |
|---|
| 2026.01.07 | ₩174,812 | ₩174,933 | ₩171,393 | ₩173,927 | -0.51% | 136.4만 |
|---|
| 2026.01.06 | ₩168,657 | ₩175,778 | ₩167,852 | ₩174,772 | +3.63% | 199.6만 |
|---|
| 2026.01.05 | ₩163,789 | ₩169,663 | ₩163,668 | ₩169,019 | +3.19% | 174.1만 |
|---|
| 2026.01.02 | ₩162,702 | ₩164,513 | ₩161,696 | ₩164,432 | +1.06% | 138만 |
|---|
| 2025.12.31 | ₩163,386 | ₩163,467 | ₩161,656 | ₩161,737 | -1.01% | 101.2만 |
|---|
| 2025.12.30 | ₩164,633 | ₩164,996 | ₩163,064 | ₩163,668 | -0.59% | 102.3만 |
|---|
| 2025.12.29 | ₩165,720 | ₩165,881 | ₩163,266 | ₩164,513 | -0.73% | 122.3만 |
|---|
| 2025.12.26 | ₩165,197 | ₩166,203 | ₩164,593 | ₩166,001 | +0.49% | 87.2만 |
|---|
| 2025.12.24 | ₩165,760 | ₩165,760 | ₩164,070 | ₩165,237 | -0.32% | 64만 |
|---|
| 2025.12.23 | ₩166,524 | ₩166,846 | ₩164,915 | ₩165,116 | -0.85% | 228.3만 |
|---|
| 2025.12.22 | ₩167,007 | ₩168,375 | ₩165,720 | ₩166,886 | -0.07% | 128.9만 |
|---|
| 2025.12.19 | ₩164,392 | ₩166,846 | ₩163,467 | ₩166,001 | +0.98% | 482.2만 |
|---|
| 2025.12.18 | ₩164,352 | ₩164,955 | ₩162,783 | ₩162,984 | -0.83% | 184.8만 |
|---|
| 2025.12.17 | ₩162,702 | ₩164,875 | ₩161,857 | ₩163,346 | +0.40% | 155.6만 |
|---|
| 2025.12.16 | ₩163,467 | ₩164,312 | ₩161,737 | ₩162,742 | -0.44% | 180.1만 |
|---|
| 2025.12.15 | ₩166,162 | ₩166,927 | ₩162,380 | ₩163,386 | -1.67% | 198.6만 |
|---|
| 2025.12.12 | ₩167,369 | ₩168,295 | ₩164,191 | ₩164,674 | -1.61% | 160.8만 |
|---|
| 2025.12.11 | ₩164,593 | ₩168,174 | ₩164,432 | ₩166,927 | +1.42% | 106.2만 |
|---|
| 2025.12.10 | ₩163,386 | ₩166,042 | ₩163,225 | ₩164,794 | +0.86% | 159.8만 |
|---|
| 2025.12.09 | ₩162,622 | ₩165,478 | ₩162,340 | ₩163,386 | +0.47% | 122.6만 |
|---|
| 2025.12.08 | ₩163,105 | ₩164,513 | ₩162,300 | ₩163,266 | +0.10% | 147.4만 |
|---|
| 2025.12.05 | ₩160,530 | ₩164,030 | ₩160,168 | ₩162,984 | +1.53% | 149.7만 |
|---|
| 2025.12.04 | ₩159,363 | ₩162,179 | ₩159,122 | ₩160,208 | +0.53% | 139.5만 |
|---|
| 2025.12.03 | ₩159,564 | ₩161,334 | ₩158,639 | ₩159,564 | 0.00% | 134.1만 |
|---|
| 2025.12.02 | ₩161,214 | ₩162,059 | ₩158,196 | ₩159,001 | -1.37% | 141.1만 |
|---|
| 2025.12.01 | ₩158,317 | ₩162,863 | ₩156,627 | ₩160,570 | +1.42% | 200.5만 |
|---|
| 2025.11.28 | ₩158,598 | ₩160,248 | ₩158,196 | ₩160,007 | +0.89% | 76.2만 |
|---|
| 2025.11.26 | ₩156,185 | ₩159,162 | ₩156,024 | ₩158,679 | +1.60% | 135만 |
|---|
| 2025.11.25 | ₩155,259 | ₩157,190 | ₩153,811 | ₩156,024 | +0.49% | 214.5만 |
|---|
| 2025.11.24 | ₩155,340 | ₩156,466 | ₩153,771 | ₩154,776 | -0.36% | 266.1만 |
|---|
| 2025.11.21 | ₩150,029 | ₩156,305 | ₩149,868 | ₩155,058 | +3.35% | 159.7만 |
|---|
| 2025.11.20 | ₩154,535 | ₩154,736 | ₩149,063 | ₩149,345 | -3.36% | 233.6만 |
|---|
| 2025.11.19 | ₩156,144 | ₩156,506 | ₩150,793 | ₩152,403 | -2.40% | 201.5만 |
|---|
| 2025.11.18 | ₩154,656 | ₩157,593 | ₩153,449 | ₩155,702 | +0.68% | 198.4만 |
|---|
| 2025.11.17 | ₩159,564 | ₩160,409 | ₩154,696 | ₩155,501 | -2.55% | 148.1만 |
|---|
| 2025.11.14 | ₩161,012 | ₩163,064 | ₩159,443 | ₩159,765 | -0.77% | 225.2만 |
|---|
| 2025.11.13 | ₩164,110 | ₩165,679 | ₩162,421 | ₩163,346 | -0.47% | 179.5만 |
|---|
| 2025.11.12 | ₩163,105 | ₩165,881 | ₩163,105 | ₩164,110 | +0.62% | 191.6만 |
|---|
| 2025.11.11 | ₩162,219 | ₩164,151 | ₩161,616 | ₩162,541 | +0.20% | 234.3만 |
|---|
| 2025.11.10 | ₩160,932 | ₩162,541 | ₩158,438 | ₩161,898 | +0.60% | 223.4만 |
|---|
| 2025.11.07 | ₩156,868 | ₩160,731 | ₩154,937 | ₩160,127 | +2.08% | 244.3만 |
|---|
| 2025.11.06 | ₩157,915 | ₩161,375 | ₩156,426 | ₩157,512 | -0.25% | 369.2만 |
|---|
| 2025.11.05 | ₩153,207 | ₩160,369 | ₩152,684 | ₩159,443 | +4.07% | 526.3만 |
|---|
| 2025.11.04 | ₩137,758 | ₩152,724 | ₩137,114 | ₩151,920 | +10.28% | 726.2만 |
|---|
| 2025.11.03 | ₩135,545 | ₩140,413 | ₩134,137 | ₩139,568 | +2.97% | 683.4만 |
|---|
| 2025.10.31 | ₩136,994 | ₩139,940 | ₩136,472 | ₩137,449 | +0.33% | 319.1만 |
|---|
| 2025.10.30 | ₩136,809 | ₩138,661 | ₩135,631 | ₩137,146 | +0.25% | 276.3만 |
|---|
| 2025.10.29 | ₩137,247 | ₩140,395 | ₩137,247 | ₩138,307 | +0.77% | 272.8만 |
|---|
| 2025.10.28 | ₩137,112 | ₩140,007 | ₩136,658 | ₩137,870 | +0.55% | 301.2만 |
|---|
| 2025.10.27 | ₩136,607 | ₩138,762 | ₩136,052 | ₩136,994 | +0.28% | 245.6만 |
|---|
| 2025.10.24 | ₩137,870 | ₩138,206 | ₩136,068 | ₩136,371 | -1.09% | 139.6만 |
|---|
| 2025.10.23 | ₩135,429 | ₩137,583 | ₩135,025 | ₩136,843 | +1.04% | 152.1만 |
|---|
| 2025.10.22 | ₩135,866 | ₩136,472 | ₩133,038 | ₩134,183 | -1.24% | 158.6만 |
|---|
| 2025.10.21 | ₩136,355 | ₩137,735 | ₩136,102 | ₩136,573 | +0.16% | 178.6만 |
|---|
| 2025.10.20 | ₩134,873 | ₩136,422 | ₩134,671 | ₩136,270 | +1.04% | 242.6만 |
|---|
| 2025.10.17 | ₩131,978 | ₩134,873 | ₩131,776 | ₩133,947 | +1.49% | 297.1만 |
|---|
| 2025.10.16 | ₩132,988 | ₩133,122 | ₩130,547 | ₩131,523 | -1.10% | 261.3만 |
|---|
| 2025.10.15 | ₩131,759 | ₩134,082 | ₩131,069 | ₩132,197 | +0.33% | 253.7만 |
|---|
| 2025.10.14 | ₩125,800 | ₩131,035 | ₩125,665 | ₩130,597 | +3.81% | 218.6만 |
|---|
| 2025.10.13 | ₩125,817 | ₩129,419 | ₩125,817 | ₩127,853 | +1.62% | 222.7만 |
|---|
| 2025.10.10 | ₩131,506 | ₩132,769 | ₩124,032 | ₩124,066 | -5.66% | 342.1만 |
|---|