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 | ₩175,878 | ₩179,563 | ₩173,104 | ₩174,203 | -0.95% | 348.7만 |
| 2026.09.28–2026.10.02 | ₩174,873 | ₩176,387 | ₩171,013 | ₩174,176 | -0.40% | 426.5만 |
| 2026.09.21–2026.09.25 | ₩174,203 | ₩177,097 | ₩172,809 | ₩176,494 | +1.32% | 251.3만 |
| 2026.09.14–2026.09.18 | ₩172,045 | ₩173,238 | ₩171,214 | ₩172,876 | +0.48% | 209.7만 |
| 2026.08.31–2026.09.02 | ₩182,913 | ₩182,993 | ₩176,293 | ₩178,129 | -2.62% | 356.8만 |
| 2026.08.24–2026.08.28 | ₩185,928 | ₩188,943 | ₩180,997 | ₩183,556 | -1.28% | 519.1만 |
| 2026.08.17–2026.08.21 | ₩195,549 | ₩196,313 | ₩185,244 | ₩185,365 | -5.21% | 593.1만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,742 |
| ₩188,018 |
| ₩195,991 |
| +2.39% |
| 596.7만 |
| 2026.08.03–2026.08.07 | ₩185,432 | ₩200,226 | ₩174,457 | ₩190,913 | +2.96% | 1005.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩185,901 | ₩191,181 | ₩182,779 | ₩183,583 | -1.25% | 1310.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,095 | ₩190,524 | ₩180,782 | ₩184,521 | +1.33% | 589.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩180,903 | ₩182,109 | ₩176,869 | ₩181,291 | +0.21% | 534.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,179 | ₩190,269 | ₩179,201 | ₩180,474 | -4.09% | 655.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩181,935 | ₩189,157 | ₩177,057 | ₩187,482 | +3.05% | 624.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩190,189 | ₩194,290 | ₩175,730 | ₩183,878 | -3.32% | 962만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,184 | ₩199,234 | ₩190,551 | ₩191,797 | -2.73% | 649.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩189,988 | ₩194,008 | ₩180,621 | ₩194,008 | +2.12% | 514.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩192,561 | ₩198,350 | ₩187,455 | ₩188,340 | -2.19% | 449.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩200,601 | ₩203,013 | ₩189,224 | ₩194,651 | -2.97% | 585.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩198,872 | ₩199,797 | ₩185,285 | ₩193,445 | -2.73% | 616.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,003 | ₩207,596 | ₩196,661 | ₩198,229 | -1.38% | 713.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩185,164 | ₩202,209 | ₩180,259 | ₩200,038 | +8.03% | 841.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩186,169 | ₩189,305 | ₩178,893 | ₩185,888 | -0.15% | 492.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩190,189 | ₩191,355 | ₩183,556 | ₩186,249 | -2.07% | 477.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,460 | ₩193,284 | ₩183,596 | ₩190,350 | +1.00% | 512.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩182,631 | ₩193,847 | ₩180,340 | ₩189,948 | +4.01% | 466.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩183,837 | ₩188,782 | ₩176,601 | ₩182,832 | -0.55% | 485.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩176,239 | ₩186,812 | ₩174,792 | ₩181,948 | +3.24% | 647만 |
|---|
| 2026.03.16–2026.03.20 | ₩182,149 | ₩185,767 | ₩169,003 | ₩170,611 | -6.33% | 817만 |
|---|
| 2026.03.09–2026.03.13 | ₩177,606 | ₩187,938 | ₩173,064 | ₩180,501 | +1.63% | 705.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,305 | ₩200,882 | ₩177,968 | ₩181,948 | -7.78% | 747.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,048 | ₩206,912 | ₩198,551 | ₩201,164 | -0.44% | 507만 |
|---|
| 2026.02.17–2026.02.20 | ₩200,963 | ₩209,003 | ₩200,078 | ₩202,651 | +0.84% | 637.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩186,812 | ₩211,696 | ₩186,249 | ₩201,887 | +8.07% | 1239.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩176,119 | ₩193,083 | ₩175,596 | ₩187,857 | +6.67% | 831만 |
|---|
| 2026.01.26–2026.01.30 | ₩178,169 | ₩181,184 | ₩173,224 | ₩176,561 | -0.90% | 560.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩169,968 | ₩180,742 | ₩168,240 | ₩177,445 | +4.40% | 769만 |
|---|
| 2026.01.12–2026.01.16 | ₩176,440 | ₩177,566 | ₩170,611 | ₩172,300 | -2.35% | 1035.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩163,657 | ₩177,486 | ₩163,536 | ₩176,119 | +7.61% | 751.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩165,586 | ₩165,747 | ₩161,526 | ₩164,300 | -0.78% | 463.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩166,873 | ₩168,240 | ₩163,938 | ₩165,868 | -0.60% | 508.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,028 | ₩166,792 | ₩161,606 | ₩165,868 | -0.10% | 1201.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩162,973 | ₩168,159 | ₩162,169 | ₩164,541 | +0.96% | 696.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩158,189 | ₩163,898 | ₩156,501 | ₩162,853 | +2.95% | 764.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,215 | ₩160,119 | ₩153,647 | ₩159,878 | +3.00% | 691.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩159,436 | ₩160,280 | ₩148,943 | ₩154,933 | -2.82% | 941.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,802 | ₩165,747 | ₩158,310 | ₩159,637 | -0.73% | 1054만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,436 | ₩161,245 | ₩134,029 | ₩159,998 | +18.14% | 2549.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,497 | ₩140,282 | ₩135,521 | ₩137,338 | +0.62% | 1415만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,765 | ₩138,095 | ₩132,931 | ₩136,262 | +1.11% | 871.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,715 | ₩134,765 | ₩125,564 | ₩133,839 | +6.46% | 1253.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩134,697 | ₩137,876 | ₩123,932 | ₩123,966 | -7.97% | 1147.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩129,416 | ₩137,574 | ₩127,885 | ₩134,092 | +3.61% | 1400.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩131,064 | ₩133,587 | ₩124,908 | ₩128,137 | -2.23% | 1433.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩130,879 | ₩132,679 | ₩128,120 | ₩131,367 | +0.37% | 1540.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩130,459 | ₩132,612 | ₩127,633 | ₩130,004 | -0.35% | 877.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩127,515 | ₩132,090 | ₩125,934 | ₩130,896 | +2.65% | 909.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩131,417 | ₩131,787 | ₩129,365 | ₩129,382 | -1.55% | 458.3만 |
|---|