시장 데이터를 불러오는 중
전체 종목
데이터도그 과거 주가
Datadog, Inc. - Class A Common Stock · DDOG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Datadog, Inc. - Class A Common Stock · DDOG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩367,565 | ₩392,361 | ₩366,777 | ₩391,373 | +6.48% | 370.4만 |
| 2026.10.08 | ₩362,633 | ₩372,206 | ₩359,504 | ₩365,403 | +0.76% | 294.9만 |
| 2026.10.07 | ₩371,942 | ₩375,345 | ₩361,412 | ₩362,120 | -2.64% | 158.7만 |
| 2026.10.06 | ₩371,008 | ₩381,257 | ₩368,339 | ₩371,328 | +0.09% | 175.6만 |
| 2026.10.05 | ₩370,754 | ₩376,146 | ₩367,438 | ₩368,892 | -0.50% | 234.8만 |
| 2026.10.02 | ₩374,091 | ₩376,346 | ₩366,437 | ₩369,967 | -1.10% | 207.9만 |
| 2026.10.01 | ₩372,009 | ₩373,744 | ₩361,839 | ₩368,952 | -0.82% | 294만 |
| 2026.09.30 | ₩360,505 | ₩370,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩360,051 |
| ₩365,469 |
| +1.38% |
| 278.9만 |
| 2026.09.29 | ₩356,368 | ₩359,584 | ₩345,998 | ₩358,409 | +0.57% | 297.1만 |
|---|
| 2026.09.28 | ₩342,982 | ₩364,055 | ₩340,980 | ₩358,596 | +4.55% | 347.8만 |
|---|
| 2026.09.25 | ₩351,223 | ₩374,611 | ₩348,320 | ₩357,836 | +1.88% | 536.7만 |
|---|
| 2026.09.24 | ₩333,106 | ₩344,837 | ₩329,995 | ₩342,875 | +2.93% | 348.8만 |
|---|
| 2026.09.23 | ₩335,789 | ₩342,595 | ₩330,437 | ₩335,629 | -0.05% | 282.7만 |
|---|
| 2026.09.22 | ₩327,861 | ₩333,520 | ₩325,806 | ₩330,270 | +0.73% | 283.4만 |
|---|
| 2026.09.21 | ₩306,588 | ₩327,381 | ₩302,722 | ₩327,034 | +6.67% | 292.5만 |
|---|
| 2026.09.18 | ₩318,239 | ₩318,906 | ₩305,080 | ₩306,842 | -3.58% | 518.9만 |
|---|
| 2026.09.17 | ₩306,442 | ₩319,020 | ₩303,432 | ₩314,956 | +2.78% | 280.3만 |
|---|
| 2026.09.16 | ₩305,788 | ₩316,104 | ₩302,945 | ₩308,003 | +0.72% | 277.2만 |
|---|
| 2026.09.15 | ₩299,022 | ₩310,666 | ₩299,022 | ₩307,309 | +2.77% | 402.8만 |
|---|
| 2026.09.14 | ₩300,303 | ₩311,867 | ₩294,564 | ₩307,016 | +2.24% | 290.9만 |
|---|
| 2026.09.11 | ₩295,899 | ₩300,690 | ₩291,294 | ₩295,218 | -0.23% | 187만 |
|---|
| 2026.09.10 | ₩295,392 | ₩303,719 | ₩292,682 | ₩295,899 | +0.17% | 251.6만 |
|---|
| 2026.09.09 | ₩278,976 | ₩301,557 | ₩278,976 | ₩300,636 | +7.76% | 505만 |
|---|
| 2026.09.08 | ₩276,254 | ₩281,830 | ₩271,236 | ₩280,565 | +1.56% | 530.6만 |
|---|
| 2026.09.04 | ₩283,180 | ₩286,543 | ₩281,525 | ₩284,168 | +0.35% | 250.1만 |
|---|
| 2026.09.03 | ₩293,603 | ₩294,938 | ₩280,984 | ₩286,610 | -2.38% | 483.2만 |
|---|
| 2026.09.02 | ₩292,883 | ₩293,323 | ₩277,882 | ₩279,230 | -4.66% | 617.4만 |
|---|
| 2026.09.01 | ₩310,792 | ₩316,798 | ₩297,634 | ₩298,728 | -3.88% | 342.7만 |
|---|
| 2026.08.31 | ₩312,240 | ₩319,894 | ₩310,018 | ₩316,344 | +1.31% | 424.1만 |
|---|
| 2026.08.28 | ₩320,588 | ₩330,804 | ₩314,589 | ₩316,264 | -1.35% | 251.9만 |
|---|
| 2026.08.27 | ₩316,291 | ₩336,296 | ₩314,956 | ₩324,205 | +2.50% | 455만 |
|---|
| 2026.08.26 | ₩294,217 | ₩313,555 | ₩292,269 | ₩303,839 | +3.27% | 404.4만 |
|---|
| 2026.08.25 | ₩302,798 | ₩305,721 | ₩295,351 | ₩297,594 | -1.72% | 309.1만 |
|---|
| 2026.08.24 | ₩312,834 | ₩312,994 | ₩301,170 | ₩301,304 | -3.69% | 277.6만 |
|---|
| 2026.08.21 | ₩313,822 | ₩315,370 | ₩305,294 | ₩314,449 | +0.20% | 280.4만 |
|---|
| 2026.08.20 | ₩311,313 | ₩315,704 | ₩303,092 | ₩310,352 | -0.31% | 317.5만 |
|---|
| 2026.08.19 | ₩329,183 | ₩329,183 | ₩309,831 | ₩311,646 | -5.33% | 444.6만 |
|---|
| 2026.08.18 | ₩332,025 | ₩338,238 | ₩324,298 | ₩328,302 | -1.12% | 363.7만 |
|---|
| 2026.08.17 | ₩334,467 | ₩339,419 | ₩326,273 | ₩330,063 | -1.32% | 377.7만 |
|---|
| 2026.08.14 | ₩336,830 | ₩344,263 | ₩331,491 | ₩340,927 | +1.22% | 442.3만 |
|---|
| 2026.08.13 | ₩321,989 | ₩338,378 | ₩321,389 | ₩336,629 | +4.55% | 361만 |
|---|
| 2026.08.12 | ₩320,548 | ₩340,953 | ₩319,414 | ₩321,509 | +0.30% | 630.6만 |
|---|
| 2026.08.11 | ₩342,488 | ₩344,643 | ₩328,742 | ₩329,343 | -3.84% | 438.9만 |
|---|
| 2026.08.10 | ₩308,550 | ₩350,976 | ₩306,628 | ₩348,027 | +12.79% | 866.8만 |
|---|
| 2026.08.07 | ₩313,368 | ₩331,438 | ₩311,219 | ₩312,194 | -0.37% | 854.1만 |
|---|
| 2026.08.06 | ₩303,546 | ₩324,298 | ₩300,623 | ₩306,001 | +0.81% | 1503.1만 |
|---|
| 2026.08.05 | ₩388,931 | ₩390,652 | ₩377,680 | ₩377,907 | -2.83% | 565.8만 |
|---|
| 2026.08.04 | ₩363,040 | ₩386,889 | ₩362,467 | ₩384,553 | +5.93% | 482.7만 |
|---|
| 2026.08.03 | ₩363,254 | ₩371,915 | ₩356,995 | ₩365,136 | +0.52% | 508.2만 |
|---|
| 2026.07.31 | ₩362,333 | ₩372,019 | ₩352,030 | ₩357,622 | -1.30% | 527.3만 |
|---|
| 2026.07.30 | ₩352,064 | ₩360,772 | ₩350,469 | ₩358,409 | +1.80% | 441.9만 |
|---|
| 2026.07.29 | ₩337,484 | ₩365,309 | ₩336,976 | ₩352,591 | +4.48% | 662.1만 |
|---|
| 2026.07.28 | ₩340,540 | ₩341,033 | ₩317,185 | ₩334,814 | -1.68% | 404.6만 |
|---|
| 2026.07.27 | ₩339,626 | ₩344,130 | ₩332,305 | ₩336,122 | -1.03% | 320.8만 |
|---|
| 2026.07.24 | ₩331,558 | ₩331,558 | ₩321,869 | ₩329,449 | -0.64% | 262.8만 |
|---|
| 2026.07.23 | ₩329,062 | ₩332,265 | ₩322,910 | ₩326,153 | -0.88% | 244.7만 |
|---|
| 2026.07.22 | ₩336,002 | ₩336,656 | ₩325,126 | ₩327,995 | -2.38% | 387.4만 |
|---|
| 2026.07.21 | ₩344,984 | ₩351,416 | ₩336,082 | ₩340,033 | -1.44% | 450.6만 |
|---|
| 2026.07.20 | ₩345,104 | ₩358,770 | ₩343,082 | ₩351,256 | +1.78% | 328.6만 |
|---|
| 2026.07.17 | ₩341,514 | ₩352,958 | ₩331,785 | ₩345,237 | +1.09% | 350.9만 |
|---|
| 2026.07.16 | ₩353,418 | ₩356,207 | ₩339,699 | ₩350,082 | -0.94% | 316.7만 |
|---|
| 2026.07.15 | ₩365,669 | ₩369,273 | ₩348,620 | ₩352,938 | -3.48% | 322.9만 |
|---|
| 2026.07.14 | ₩341,094 | ₩361,826 | ₩336,336 | ₩361,305 | +5.93% | 410.1만 |
|---|
| 2026.07.13 | ₩342,595 | ₩352,684 | ₩333,827 | ₩347,306 | +1.38% | 421.4만 |
|---|
| 2026.07.10 | ₩360,878 | ₩362,386 | ₩340,833 | ₩343,703 | -4.76% | 513.6만 |
|---|
| 2026.07.09 | ₩344,463 | ₩362,026 | ₩341,647 | ₩358,997 | +4.22% | 623.8만 |
|---|
| 2026.07.08 | ₩336,976 | ₩349,508 | ₩333,293 | ₩348,440 | +3.40% | 346.7만 |
|---|
| 2026.07.07 | ₩343,155 | ₩360,264 | ₩340,139 | ₩342,728 | -0.12% | 536.7만 |
|---|
| 2026.07.06 | ₩333,353 | ₩350,776 | ₩330,984 | ₩340,807 | +2.24% | 475.7만 |
|---|
| 2026.07.02 | ₩349,308 | ₩355,166 | ₩343,362 | ₩347,466 | -0.53% | 303.7만 |
|---|
| 2026.07.01 | ₩358,183 | ₩362,013 | ₩348,987 | ₩352,964 | -1.46% | 359.1만 |
|---|
| 2026.06.30 | ₩328,969 | ₩348,734 | ₩326,967 | ₩347,466 | +5.62% | 552만 |
|---|
| 2026.06.29 | ₩326,967 | ₩336,643 | ₩320,468 | ₩331,732 | +1.46% | 530만 |
|---|
| 2026.06.26 | ₩300,196 | ₩323,017 | ₩298,514 | ₩319,987 | +6.59% | 962.8만 |
|---|
| 2026.06.25 | ₩290,987 | ₩298,510 | ₩283,901 | ₩294,858 | +1.33% | 283.8만 |
|---|
| 2026.06.24 | ₩291,201 | ₩301,197 | ₩290,934 | ₩297,140 | +2.04% | 220.4만 |
|---|
| 2026.06.23 | ₩295,018 | ₩301,183 | ₩292,856 | ₩294,364 | -0.22% | 328.1만 |
|---|
| 2026.06.22 | ₩295,959 | ₩304,785 | ₩288,879 | ₩295,432 | -0.18% | 429.1만 |
|---|
| 2026.06.18 | ₩298,995 | ₩301,057 | ₩287,331 | ₩297,607 | -0.46% | 848.2만 |
|---|
| 2026.06.17 | ₩308,283 | ₩314,956 | ₩301,384 | ₩302,451 | -1.89% | 353.9만 |
|---|
| 2026.06.16 | ₩311,253 | ₩315,650 | ₩300,530 | ₩308,430 | -0.91% | 419.1만 |
|---|
| 2026.06.15 | ₩314,956 | ₩318,519 | ₩304,613 | ₩311,073 | -1.23% | 581.3만 |
|---|
| 2026.06.12 | ₩314,195 | ₩316,037 | ₩303,259 | ₩306,815 | -2.35% | 575.4만 |
|---|
| 2026.06.11 | ₩305,134 | ₩313,328 | ₩299,649 | ₩312,607 | +2.45% | 504.2만 |
|---|
| 2026.06.10 | ₩300,089 | ₩312,635 | ₩293,603 | ₩303,786 | +1.23% | 352.5만 |
|---|
| 2026.06.09 | ₩307,549 | ₩316,064 | ₩292,375 | ₩303,399 | -1.35% | 451.9만 |
|---|
| 2026.06.08 | ₩315,917 | ₩321,349 | ₩305,267 | ₩309,191 | -2.13% | 563.3만 |
|---|
| 2026.06.05 | ₩316,825 | ₩322,443 | ₩307,710 | ₩312,434 | -1.39% | 679.3만 |
|---|
| 2026.06.04 | ₩333,733 | ₩335,508 | ₩320,681 | ₩325,099 | -2.59% | 697.7만 |
|---|
| 2026.06.03 | ₩347,353 | ₩349,922 | ₩327,808 | ₩334,080 | -3.82% | 886.3만 |
|---|
| 2026.06.02 | ₩352,657 | ₩366,977 | ₩347,479 | ₩359,170 | +1.85% | 901.1만 |
|---|
| 2026.06.01 | ₩336,009 | ₩371,949 | ₩332,893 | ₩370,327 | +10.21% | 1119.1만 |
|---|
| 2026.05.29 | ₩312,287 | ₩333,382 | ₩304,947 | ₩330,103 | +5.71% | 941.6만 |
|---|
| 2026.05.28 | ₩310,459 | ₩313,622 | ₩296,739 | ₩300,596 | -3.18% | 595만 |
|---|
| 2026.05.27 | ₩295,151 | ₩302,251 | ₩292,923 | ₩296,019 | +0.29% | 457.8만 |
|---|
| 2026.05.26 | ₩296,933 | ₩301,477 | ₩291,374 | ₩298,474 | +0.52% | 363.1만 |
|---|
| 2026.05.22 | ₩294,868 | ₩299,968 | ₩291,895 | ₩296,699 | +0.62% | 487.1만 |
|---|
| 2026.05.21 | ₩282,259 | ₩292,475 | ₩279,670 | ₩290,987 | +3.09% | 417.9만 |
|---|
| 2026.05.20 | ₩283,447 | ₩294,070 | ₩281,005 | ₩283,247 | -0.07% | 527.5만 |
|---|
| 2026.05.19 | ₩280,590 | ₩287,838 | ₩276,387 | ₩287,131 | +2.33% | 716.9만 |
|---|
| 2026.05.18 | ₩273,772 | ₩281,359 | ₩271,183 | ₩278,683 | +1.79% | 555.3만 |
|---|
| 2026.05.15 | ₩267,566 | ₩281,966 | ₩266,792 | ₩277,562 | +3.74% | 549.3만 |
|---|
| 2026.05.14 | ₩272,851 | ₩273,585 | ₩263,642 | ₩270,702 | -0.79% | 494만 |
|---|
| 2026.05.13 | ₩266,231 | ₩274,169 | ₩260,760 | ₩273,999 | +2.92% | 457.8만 |
|---|
| 2026.05.12 | ₩267,846 | ₩270,916 | ₩260,253 | ₩266,832 | -0.38% | 480.4만 |
|---|
| 2026.05.11 | ₩261,921 | ₩271,690 | ₩257,784 | ₩270,008 | +3.09% | 774만 |
|---|
| 2026.05.08 | ₩247,561 | ₩267,392 | ₩246,894 | ₩267,126 | +7.90% | 1204.3만 |
|---|
| 2026.05.07 | ₩250,884 | ₩265,044 | ₩239,513 | ₩251,872 | +0.39% | 2597만 |
|---|
| 2026.05.06 | ₩191,803 | ₩194,432 | ₩187,791 | ₩191,790 | -0.01% | 822.4만 |
|---|
| 2026.05.05 | ₩197,128 | ₩200,184 | ₩192,844 | ₩194,485 | -1.34% | 543.1만 |
|---|
| 2026.05.04 | ₩188,874 | ₩196,621 | ₩185,517 | ₩195,767 | +3.65% | 672.4만 |
|---|
| 2026.05.01 | ₩184,837 | ₩190,508 | ₩180,673 | ₩187,546 | +1.47% | 624.8만 |
|---|
| 2026.04.30 | ₩177,563 | ₩182,835 | ₩170,824 | ₩176,415 | -0.65% | 716.1만 |
|---|
| 2026.04.29 | ₩173,960 | ₩179,672 | ₩171,731 | ₩178,804 | +2.78% | 348.8만 |
|---|
| 2026.04.28 | ₩178,030 | ₩181,500 | ₩174,907 | ₩175,561 | -1.39% | 329.6만 |
|---|
| 2026.04.27 | ₩172,692 | ₩178,271 | ₩170,824 | ₩177,043 | +2.52% | 368.8만 |
|---|
| 2026.04.24 | ₩170,997 | ₩172,972 | ₩165,912 | ₩172,799 | +1.05% | 319.6만 |
|---|
| 2026.04.23 | ₩170,597 | ₩173,493 | ₩166,086 | ₩170,637 | +0.02% | 616만 |
|---|
| 2026.04.22 | ₩172,946 | ₩177,930 | ₩172,639 | ₩176,349 | +1.97% | 464.9만 |
|---|
| 2026.04.21 | ₩175,281 | ₩181,447 | ₩171,718 | ₩172,545 | -1.56% | 472.3만 |
|---|
| 2026.04.20 | ₩166,833 | ₩173,253 | ₩164,818 | ₩173,146 | +3.78% | 392.1만 |
|---|
| 2026.04.17 | ₩169,022 | ₩171,398 | ₩165,232 | ₩168,969 | -0.03% | 405.1만 |
|---|
| 2026.04.16 | ₩171,344 | ₩171,825 | ₩163,610 | ₩164,778 | -3.83% | 630.8만 |
|---|
| 2026.04.15 | ₩152,126 | ₩161,722 | ₩150,071 | ₩161,562 | +6.20% | 548.3만 |
|---|
| 2026.04.14 | ₩147,129 | ₩151,019 | ₩145,187 | ₩147,562 | +0.29% | 415.8만 |
|---|
| 2026.04.13 | ₩140,569 | ₩147,162 | ₩137,860 | ₩146,908 | +4.51% | 450.2만 |
|---|
| 2026.04.10 | ₩145,467 | ₩146,281 | ₩134,517 | ₩140,623 | -3.33% | 771.9만 |
|---|
| 2026.04.09 | ₩158,386 | ₩159,413 | ₩144,813 | ₩145,440 | -8.17% | 631.5만 |
|---|
| 2026.04.08 | ₩163,441 | ₩164,578 | ₩154,942 | ₩155,476 | -4.87% | 386.2만 |
|---|
| 2026.04.07 | ₩153,474 | ₩157,358 | ₩149,064 | ₩155,530 | +1.34% | 388.2만 |
|---|
| 2026.04.06 | ₩156,477 | ₩158,946 | ₩152,887 | ₩155,476 | -0.64% | 341.5만 |
|---|
| 2026.04.02 | ₩156,517 | ₩162,082 | ₩151,753 | ₩160,628 | +2.63% | 331.8만 |
|---|
| 2026.04.01 | ₩160,855 | ₩162,803 | ₩156,130 | ₩158,372 | -1.54% | 360만 |
|---|
| 2026.03.31 | ₩156,003 | ₩160,060 | ₩152,834 | ₩157,545 | +0.99% | 374.6만 |
|---|
| 2026.03.30 | ₩154,756 | ₩159,571 | ₩150,952 | ₩154,555 | -0.13% | 554.7만 |
|---|
| 2026.03.27 | ₩160,147 | ₩161,001 | ₩150,352 | ₩152,780 | -4.60% | 612.8만 |
|---|
| 2026.03.26 | ₩163,337 | ₩170,084 | ₩161,589 | ₩165,886 | +1.56% | 344.4만 |
|---|
| 2026.03.25 | ₩166,700 | ₩170,116 | ₩162,976 | ₩164,538 | -1.30% | 356.6만 |
|---|
| 2026.03.24 | ₩171,224 | ₩171,277 | ₩162,436 | ₩163,577 | -4.47% | 400.6만 |
|---|
| 2026.03.23 | ₩168,121 | ₩174,267 | ₩165,485 | ₩172,465 | +2.58% | 355만 |
|---|
| 2026.03.20 | ₩171,037 | ₩171,424 | ₩166,113 | ₩166,927 | -2.40% | 1046만 |
|---|
| 2026.03.19 | ₩174,627 | ₩178,030 | ₩169,129 | ₩173,413 | -0.70% | 403.4만 |
|---|
| 2026.03.18 | ₩170,011 | ₩178,297 | ₩170,011 | ₩175,174 | +3.04% | 345.4만 |
|---|
| 2026.03.17 | ₩168,742 | ₩176,362 | ₩168,168 | ₩171,985 | +1.92% | 293.3만 |
|---|
| 2026.03.16 | ₩167,901 | ₩172,505 | ₩167,334 | ₩168,915 | +0.60% | 368.3만 |
|---|
| 2026.03.13 | ₩169,809 | ₩173,199 | ₩164,471 | ₩166,179 | -2.14% | 399.3만 |
|---|
| 2026.03.12 | ₩168,755 | ₩175,268 | ₩168,755 | ₩169,703 | +0.56% | 362.8만 |
|---|
| 2026.03.11 | ₩165,953 | ₩170,463 | ₩164,485 | ₩170,143 | +2.53% | 348.5만 |
|---|
| 2026.03.10 | ₩172,011 | ₩172,692 | ₩162,750 | ₩164,258 | -4.51% | 401.1만 |
|---|
| 2026.03.09 | ₩165,592 | ₩171,745 | ₩165,592 | ₩171,571 | +3.61% | 476.4만 |
|---|
| 2026.03.06 | ₩160,508 | ₩168,381 | ₩160,508 | ₩167,821 | +4.56% | 404.6만 |
|---|
| 2026.03.05 | ₩158,212 | ₩167,094 | ₩158,212 | ₩163,297 | +3.21% | 462만 |
|---|
| 2026.03.04 | ₩148,430 | ₩160,681 | ₩148,140 | ₩157,918 | +6.39% | 519만 |
|---|
| 2026.03.03 | ₩142,344 | ₩152,046 | ₩140,356 | ₩149,164 | +4.79% | 527만 |
|---|
| 2026.03.02 | ₩145,694 | ₩149,783 | ₩145,133 | ₩148,283 | +1.78% | 720.7만 |
|---|
| 2026.02.27 | ₩150,478 | ₩151,435 | ₩146,001 | ₩149,417 | -0.71% | 495.4만 |
|---|
| 2026.02.26 | ₩150,658 | ₩157,278 | ₩149,724 | ₩155,423 | +3.16% | 710.8만 |
|---|
| 2026.02.25 | ₩139,955 | ₩147,936 | ₩139,368 | ₩147,242 | +5.21% | 621.9만 |
|---|
| 2026.02.24 | ₩135,378 | ₩141,171 | ₩130,800 | ₩139,368 | +2.95% | 757.3만 |
|---|
| 2026.02.23 | ₩151,966 | ₩151,966 | ₩135,371 | ₩136,946 | -9.88% | 1143.1만 |
|---|
| 2026.02.20 | ₩158,839 | ₩164,231 | ₩153,181 | ₩154,355 | -2.82% | 454.9만 |
|---|
| 2026.02.19 | ₩162,469 | ₩162,563 | ₩158,039 | ₩160,948 | -0.94% | 370.4만 |
|---|
| 2026.02.18 | ₩156,124 | ₩163,201 | ₩154,275 | ₩162,523 | +4.10% | 706.2만 |
|---|
| 2026.02.17 | ₩168,742 | ₩173,266 | ₩160,321 | ₩163,564 | -3.07% | 510.9만 |
|---|
| 2026.02.13 | ₩169,309 | ₩172,785 | ₩163,510 | ₩167,087 | -1.31% | 639.5만 |
|---|
| 2026.02.12 | ₩174,894 | ₩177,964 | ₩162,509 | ₩168,328 | -3.75% | 641.7만 |
|---|
| 2026.02.11 | ₩175,041 | ₩175,334 | ₩163,230 | ₩169,930 | -2.92% | 846.3만 |
|---|
| 2026.02.10 | ₩165,719 | ₩178,084 | ₩164,565 | ₩173,052 | +4.43% | 1882.8만 |
|---|
| 2026.02.09 | ₩153,541 | ₩154,609 | ₩148,777 | ₩152,153 | -0.90% | 1028.3만 |
|---|
| 2026.02.06 | ₩145,467 | ₩149,978 | ₩141,010 | ₩149,057 | +2.47% | 712.6만 |
|---|
| 2026.02.05 | ₩150,739 | ₩153,007 | ₩141,196 | ₩142,438 | -5.51% | 656.4만 |
|---|
| 2026.02.04 | ₩158,733 | ₩159,820 | ₩150,832 | ₩154,422 | -2.72% | 662.1만 |
|---|
| 2026.02.03 | ₩171,785 | ₩171,785 | ₩156,544 | ₩159,693 | -7.04% | 774.3만 |
|---|
| 2026.02.02 | ₩173,079 | ₩175,415 | ₩170,437 | ₩172,225 | -0.49% | 469.1만 |
|---|
| 2026.01.30 | ₩170,810 | ₩174,053 | ₩169,756 | ₩172,585 | +1.04% | 533.9만 |
|---|
| 2026.01.29 | ₩179,325 | ₩182,354 | ₩167,634 | ₩171,064 | -4.61% | 977.4만 |
|---|
| 2026.01.28 | ₩186,385 | ₩191,363 | ₩185,531 | ₩187,586 | +0.64% | 636.4만 |
|---|
| 2026.01.27 | ₩188,066 | ₩189,374 | ₩181,954 | ₩184,450 | -1.92% | 593.2만 |
|---|
| 2026.01.26 | ₩173,693 | ₩182,941 | ₩173,666 | ₩182,354 | +4.99% | 539.6만 |
|---|
| 2026.01.23 | ₩174,160 | ₩175,975 | ₩172,278 | ₩173,666 | -0.28% | 407.3만 |
|---|
| 2026.01.22 | ₩170,957 | ₩178,164 | ₩170,103 | ₩175,161 | +2.46% | 964.6만 |
|---|
| 2026.01.21 | ₩158,612 | ₩169,489 | ₩158,479 | ₩164,765 | +3.88% | 973.2만 |
|---|
| 2026.01.20 | ₩156,597 | ₩160,000 | ₩154,569 | ₩156,144 | -0.29% | 492.9만 |
|---|
| 2026.01.16 | ₩161,295 | ₩162,549 | ₩157,221 | ₩158,839 | -1.52% | 587.1만 |
|---|
| 2026.01.15 | ₩164,057 | ₩165,859 | ₩160,761 | ₩161,295 | -1.68% | 619.7만 |
|---|
| 2026.01.14 | ₩166,393 | ₩167,714 | ₩160,948 | ₩163,363 | -1.82% | 484.1만 |
|---|
| 2026.01.13 | ₩169,583 | ₩171,971 | ₩164,625 | ₩167,487 | -1.24% | 521만 |
|---|
| 2026.01.12 | ₩168,421 | ₩172,479 | ₩165,953 | ₩168,915 | +0.29% | 677.9만 |
|---|
| 2026.01.09 | ₩174,507 | ₩175,455 | ₩167,100 | ₩167,474 | -4.03% | 705.8만 |
|---|
| 2026.01.08 | ₩186,825 | ₩187,532 | ₩174,227 | ₩174,400 | -6.65% | 547.7만 |
|---|
| 2026.01.07 | ₩182,861 | ₩194,711 | ₩182,861 | ₩188,767 | +3.23% | 586.5만 |
|---|
| 2026.01.06 | ₩178,738 | ₩183,168 | ₩175,601 | ₩182,968 | +2.37% | 363.1만 |
|---|
| 2026.01.05 | ₩177,390 | ₩181,053 | ₩176,656 | ₩178,351 | +0.54% | 382.8만 |
|---|
| 2026.01.02 | ₩183,168 | ₩183,302 | ₩176,522 | ₩178,524 | -2.54% | 256.6만 |
|---|
| 2025.12.31 | ₩182,768 | ₩183,542 | ₩181,393 | ₩181,487 | -0.70% | 160.4만 |
|---|
| 2025.12.30 | ₩183,182 | ₩185,277 | ₩183,115 | ₩183,475 | +0.16% | 161.5만 |
|---|
| 2025.12.29 | ₩183,542 | ₩184,903 | ₩182,875 | ₩184,089 | +0.30% | 209.6만 |
|---|
| 2025.12.26 | ₩184,169 | ₩184,770 | ₩183,439 | ₩184,590 | +0.23% | 125.6만 |
|---|
| 2025.12.24 | ₩186,371 | ₩186,371 | ₩180,312 | ₩184,223 | -1.15% | 200.5만 |
|---|
| 2025.12.23 | ₩189,161 | ₩190,148 | ₩184,610 | ₩188,480 | -0.36% | 308.5만 |
|---|
| 2025.12.22 | ₩189,748 | ₩191,389 | ₩187,675 | ₩189,294 | -0.24% | 304.9만 |
|---|
| 2025.12.19 | ₩185,290 | ₩188,507 | ₩183,782 | ₩187,359 | +1.12% | 630.3만 |
|---|
| 2025.12.18 | ₩187,439 | ₩188,934 | ₩183,382 | ₩184,556 | -1.54% | 438만 |
|---|
| 2025.12.17 | ₩187,359 | ₩187,973 | ₩181,994 | ₩182,448 | -2.62% | 379만 |
|---|
| 2025.12.16 | ₩187,799 | ₩190,242 | ₩185,277 | ₩186,905 | -0.48% | 404.7만 |
|---|
| 2025.12.15 | ₩195,373 | ₩196,765 | ₩189,187 | ₩189,574 | -2.97% | 382.4만 |
|---|
| 2025.12.12 | ₩200,184 | ₩200,419 | ₩193,471 | ₩194,846 | -2.67% | 372.5만 |
|---|
| 2025.12.11 | ₩200,331 | ₩201,659 | ₩198,345 | ₩200,051 | -0.14% | 269.2만 |
|---|
| 2025.12.10 | ₩203,120 | ₩204,488 | ₩201,038 | ₩201,785 | -0.66% | 228.2만 |
|---|
| 2025.12.09 | ₩204,468 | ₩205,121 | ₩202,026 | ₩203,614 | -0.42% | 282.5만 |
|---|
| 2025.12.08 | ₩203,967 | ₩208,325 | ₩203,547 | ₩205,896 | +0.95% | 389.7만 |
|---|
| 2025.12.05 | ₩204,188 | ₩204,254 | ₩200,284 | ₩202,066 | -1.04% | 644.1만 |
|---|
| 2025.12.04 | ₩207,097 | ₩207,818 | ₩202,399 | ₩204,188 | -1.40% | 365.8만 |
|---|
| 2025.12.03 | ₩208,378 | ₩208,712 | ₩204,441 | ₩207,964 | -0.20% | 372.9만 |
|---|
| 2025.12.02 | ₩215,772 | ₩218,107 | ₩208,031 | ₩208,832 | -3.22% | 575.8만 |
|---|
| 2025.12.01 | ₩212,315 | ₩213,997 | ₩209,699 | ₩210,727 | -0.75% | 357.7만 |
|---|
| 2025.11.28 | ₩213,903 | ₩215,665 | ₩212,529 | ₩213,543 | -0.17% | 247.2만 |
|---|
| 2025.11.26 | ₩213,436 | ₩215,825 | ₩209,606 | ₩211,394 | -0.96% | 345.8만 |
|---|
| 2025.11.25 | ₩210,620 | ₩214,317 | ₩208,038 | ₩212,182 | +0.74% | 331.9만 |
|---|
| 2025.11.24 | ₩211,047 | ₩213,756 | ₩208,031 | ₩211,448 | +0.19% | 681.8만 |
|---|
| 2025.11.21 | ₩210,676 | ₩213,309 | ₩202,793 | ₩210,260 | -0.20% | 612.8만 |
|---|
| 2025.11.20 | ₩232,761 | ₩234,162 | ₩211,995 | ₩212,956 | -8.51% | 871.6만 |
|---|
| 2025.11.19 | ₩236,577 | ₩239,554 | ₩233,308 | ₩235,296 | -0.54% | 356.5만 |
|---|
| 2025.11.18 | ₩236,804 | ₩240,501 | ₩233,548 | ₩235,496 | -0.55% | 360만 |
|---|
| 2025.11.17 | ₩245,799 | ₩246,612 | ₩238,813 | ₩240,568 | -2.13% | 397.5만 |
|---|
| 2025.11.14 | ₩241,796 | ₩250,377 | ₩238,886 | ₩246,907 | +2.11% | 385만 |
|---|
| 2025.11.13 | ₩253,566 | ₩254,354 | ₩247,321 | ₩248,188 | -2.12% | 445.2만 |
|---|
| 2025.11.12 | ₩265,711 | ₩266,578 | ₩251,591 | ₩254,754 | -4.12% | 467.1만 |
|---|
| 2025.11.11 | ₩265,110 | ₩269,167 | ₩261,726 | ₩264,056 | -0.40% | 525.2만 |
|---|
| 2025.11.10 | ₩257,450 | ₩268,860 | ₩255,795 | ₩266,538 | +3.53% | 658만 |
|---|
| 2025.11.07 | ₩245,946 | ₩255,328 | ₩241,248 | ₩255,221 | +3.77% | 928.8만 |
|---|
| 2025.11.06 | ₩238,739 | ₩260,066 | ₩236,978 | ₩254,661 | +6.67% | 2130.7만 |
|---|
| 2025.11.05 | ₩211,061 | ₩212,262 | ₩206,443 | ₩206,830 | -2.00% | 534.5만 |
|---|
| 2025.11.04 | ₩211,274 | ₩217,366 | ₩208,191 | ₩210,207 | -0.51% | 381.5만 |
|---|
| 2025.11.03 | ₩217,533 | ₩220,976 | ₩213,930 | ₩216,305 | -0.56% | 431.1만 |
|---|
| 2025.10.31 | ₩214,864 | ₩218,321 | ₩212,649 | ₩217,280 | +1.12% | 403.8만 |
|---|
| 2025.10.30 | ₩206,857 | ₩213,383 | ₩204,188 | ₩209,619 | +1.34% | 253.1만 |
|---|
| 2025.10.29 | ₩209,206 | ₩209,673 | ₩205,536 | ₩208,191 | -0.48% | 430.9만 |
|---|
| 2025.10.28 | ₩212,222 | ₩213,690 | ₩209,045 | ₩209,886 | -1.10% | 185.6만 |
|---|
| 2025.10.27 | ₩211,227 | ₩212,609 | ₩208,899 | ₩210,353 | -0.41% | 245.3만 |
|---|
| 2025.10.24 | ₩212,182 | ₩213,797 | ₩208,712 | ₩208,819 | -1.59% | 243.7만 |
|---|
| 2025.10.23 | ₩205,843 | ₩209,299 | ₩204,361 | ₩208,979 | +1.52% | 216.7만 |
|---|
| 2025.10.22 | ₩210,260 | ₩210,260 | ₩203,614 | ₩205,803 | -2.12% | 247.1만 |
|---|
| 2025.10.21 | ₩208,592 | ₩212,255 | ₩207,618 | ₩208,525 | -0.03% | 210.5만 |
|---|
| 2025.10.20 | ₩207,057 | ₩210,967 | ₩205,769 | ₩208,585 | +0.74% | 255.9만 |
|---|
| 2025.10.17 | ₩203,387 | ₩208,512 | ₩202,453 | ₩204,014 | +0.31% | 422.4만 |
|---|
| 2025.10.16 | ₩214,317 | ₩219,588 | ₩198,876 | ₩201,745 | -5.87% | 532.4만 |
|---|
| 2025.10.15 | ₩216,039 | ₩216,199 | ₩210,207 | ₩213,556 | -1.15% | 302.5만 |
|---|
| 2025.10.14 | ₩214,370 | ₩216,386 | ₩211,261 | ₩214,704 | +0.16% | 293.7만 |
|---|
| 2025.10.13 | ₩217,667 | ₩220,202 | ₩213,436 | ₩219,135 | +0.67% | 294.1만 |
|---|
| 2025.10.10 | ₩219,735 | ₩222,725 | ₩211,061 | ₩211,848 | -3.59% | 406.2만 |
|---|