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 | ₩175,993 | ₩179,681 | ₩173,217 | ₩174,317 | -0.95% | 348.7만 |
| 2026.09.28–2026.10.02 | ₩174,987 | ₩176,503 | ₩171,126 | ₩174,290 | -0.40% | 426.5만 |
| 2026.09.21–2026.09.25 | ₩174,317 | ₩177,213 | ₩172,922 | ₩176,610 | +1.32% | 251.3만 |
| 2026.09.14–2026.09.18 | ₩172,158 | ₩173,352 | ₩171,327 | ₩172,990 | +0.48% | 209.7만 |
| 2026.08.31–2026.09.02 | ₩183,033 | ₩183,113 | ₩176,409 | ₩178,246 | -2.62% | 356.8만 |
| 2026.08.24–2026.08.28 | ₩186,050 | ₩189,067 | ₩181,115 | ₩183,676 | -1.28% | 519.1만 |
| 2026.08.17–2026.08.21 | ₩195,678 | ₩196,442 | ₩185,366 | ₩185,487 | -5.21% | 593.1만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,871 |
| ₩188,142 |
| ₩196,120 |
| +2.39% |
| 596.7만 |
| 2026.08.03–2026.08.07 | ₩185,554 | ₩200,357 | ₩174,572 | ₩191,038 | +2.96% | 1005.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩186,023 | ₩191,306 | ₩182,899 | ₩183,703 | -1.25% | 1310.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,215 | ₩190,649 | ₩180,901 | ₩184,642 | +1.33% | 589.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩181,022 | ₩182,228 | ₩176,985 | ₩181,410 | +0.21% | 534.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,303 | ₩190,394 | ₩179,319 | ₩180,592 | -4.09% | 655.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩182,054 | ₩189,281 | ₩177,173 | ₩187,605 | +3.05% | 624.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩190,314 | ₩194,417 | ₩175,846 | ₩183,998 | -3.32% | 962만 |
|---|
| 2026.06.15–2026.06.18 | ₩197,313 | ₩199,365 | ₩190,676 | ₩191,923 | -2.73% | 649.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,113 | ₩194,136 | ₩180,740 | ₩194,136 | +2.12% | 514.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩192,687 | ₩198,480 | ₩187,579 | ₩188,463 | -2.19% | 449.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩200,733 | ₩203,146 | ₩189,348 | ₩194,779 | -2.97% | 585.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩199,003 | ₩199,928 | ₩185,406 | ₩193,572 | -2.73% | 616.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,135 | ₩207,732 | ₩196,790 | ₩198,359 | -1.38% | 713.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩185,286 | ₩202,342 | ₩180,378 | ₩200,170 | +8.03% | 841.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩186,291 | ₩189,429 | ₩179,010 | ₩186,010 | -0.15% | 492.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩190,314 | ₩191,481 | ₩183,676 | ₩186,372 | -2.07% | 477.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩188,584 | ₩193,411 | ₩183,717 | ₩190,475 | +1.00% | 512.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩182,751 | ₩193,975 | ₩180,458 | ₩190,073 | +4.01% | 466.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩183,958 | ₩188,906 | ₩176,717 | ₩182,952 | -0.55% | 485.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩176,355 | ₩186,935 | ₩174,907 | ₩182,067 | +3.24% | 647만 |
|---|
| 2026.03.16–2026.03.20 | ₩182,269 | ₩185,889 | ₩169,114 | ₩170,723 | -6.33% | 817만 |
|---|
| 2026.03.09–2026.03.13 | ₩177,723 | ₩188,061 | ₩173,177 | ₩180,619 | +1.63% | 705.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩197,434 | ₩201,014 | ₩178,085 | ₩182,067 | -7.78% | 747.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩202,181 | ₩207,048 | ₩198,681 | ₩201,296 | -0.44% | 507만 |
|---|
| 2026.02.17–2026.02.20 | ₩201,095 | ₩209,140 | ₩200,210 | ₩202,784 | +0.84% | 637.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩186,935 | ₩211,835 | ₩186,372 | ₩202,020 | +8.07% | 1239.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩176,234 | ₩193,210 | ₩175,712 | ₩187,981 | +6.67% | 831만 |
|---|
| 2026.01.26–2026.01.30 | ₩178,286 | ₩181,303 | ₩173,338 | ₩176,677 | -0.90% | 560.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩170,080 | ₩180,861 | ₩168,350 | ₩177,562 | +4.40% | 769만 |
|---|
| 2026.01.12–2026.01.16 | ₩176,556 | ₩177,683 | ₩170,723 | ₩172,413 | -2.35% | 1035.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩163,764 | ₩177,602 | ₩163,643 | ₩176,234 | +7.61% | 751.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩165,695 | ₩165,856 | ₩161,632 | ₩164,408 | -0.78% | 463.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩166,982 | ₩168,350 | ₩164,046 | ₩165,977 | -0.60% | 508.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩166,138 | ₩166,902 | ₩161,713 | ₩165,977 | -0.10% | 1201.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩163,080 | ₩168,270 | ₩162,276 | ₩164,649 | +0.96% | 696.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩158,293 | ₩164,005 | ₩156,604 | ₩162,960 | +2.95% | 764.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩155,316 | ₩160,224 | ₩153,748 | ₩159,983 | +3.00% | 691.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩159,540 | ₩160,385 | ₩149,041 | ₩155,035 | -2.82% | 941.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩160,908 | ₩165,856 | ₩158,414 | ₩159,741 | -0.73% | 1054만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,525 | ₩161,350 | ₩134,117 | ₩160,103 | +18.14% | 2549.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩136,587 | ₩140,374 | ₩135,610 | ₩137,428 | +0.62% | 1415만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,853 | ₩138,186 | ₩133,018 | ₩136,351 | +1.11% | 871.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩125,798 | ₩134,853 | ₩125,646 | ₩133,927 | +6.46% | 1253.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩134,786 | ₩137,967 | ₩124,014 | ₩124,047 | -7.97% | 1147.9만 |
|---|
| 2025.09.29–2025.10.03 | ₩129,501 | ₩137,664 | ₩127,969 | ₩134,180 | +3.61% | 1400.6만 |
|---|
| 2025.09.22–2025.09.26 | ₩131,150 | ₩133,675 | ₩124,990 | ₩128,221 | -2.23% | 1433.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩130,965 | ₩132,766 | ₩128,205 | ₩131,453 | +0.37% | 1540.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩130,544 | ₩132,699 | ₩127,717 | ₩130,090 | -0.35% | 877.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩127,599 | ₩132,177 | ₩126,017 | ₩130,982 | +2.65% | 909.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩131,504 | ₩131,874 | ₩129,450 | ₩129,467 | -1.55% | 458.3만 |
|---|