시장 데이터를 불러오는 중
전체 종목
디아지오 ADR 과거 주가
Diageo plc Common Stock · DEO · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diageo plc Common Stock · DEO · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,387 | ₩116,547 | ₩115,491 | ₩115,986 | -0.34% | 49.1만 |
| 2026.10.08 | ₩114,381 | ₩116,574 | ₩113,806 | ₩116,320 | +1.70% | 89.3만 |
| 2026.10.07 | ₩113,779 | ₩114,635 | ₩113,177 | ₩113,311 | -0.41% | 182.5만 |
| 2026.10.06 | ₩113,485 | ₩114,060 | ₩112,990 | ₩113,378 | -0.09% | 114.4만 |
| 2026.10.05 | ₩111,934 | ₩112,723 | ₩111,265 | ₩112,295 | +0.32% | 122.6만 |
| 2026.10.02 | ₩113,699 | ₩114,368 | ₩113,057 | ₩113,338 | -0.32% | 114만 |
| 2026.10.01 | ₩113,739 | ₩113,940 | ₩112,335 | ₩112,897 | -0.74% | 111.9만 |
| 2026.09.30 | ₩115,758 | ₩115,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,475 |
| -1.11% |
| 78.6만 |
| 2026.09.29 | ₩113,645 | ₩114,207 | ₩113,030 | ₩114,127 | +0.42% | 75.7만 |
|---|
| 2026.09.28 | ₩116,106 | ₩116,561 | ₩114,608 | ₩115,330 | -0.67% | 70.6만 |
|---|
| 2026.09.25 | ₩116,307 | ₩117,096 | ₩116,026 | ₩117,042 | +0.63% | 58.1만 |
|---|
| 2026.09.24 | ₩116,654 | ₩116,882 | ₩115,678 | ₩116,119 | -0.46% | 88.2만 |
|---|
| 2026.09.23 | ₩115,785 | ₩115,999 | ₩114,461 | ₩115,157 | -0.54% | 81.7만 |
|---|
| 2026.09.22 | ₩117,056 | ₩117,858 | ₩116,481 | ₩116,842 | -0.18% | 57.4만 |
|---|
| 2026.09.21 | ₩114,662 | ₩116,414 | ₩113,779 | ₩116,106 | +1.26% | 79.6만 |
|---|
| 2026.09.18 | ₩114,969 | ₩115,304 | ₩114,368 | ₩114,461 | -0.44% | 98.5만 |
|---|
| 2026.09.17 | ₩116,226 | ₩116,521 | ₩115,143 | ₩115,972 | -0.22% | 150.9만 |
|---|
| 2026.09.16 | ₩117,096 | ₩117,323 | ₩115,825 | ₩116,280 | -0.70% | 138.1만 |
|---|
| 2026.09.15 | ₩116,481 | ₩116,975 | ₩115,852 | ₩116,079 | -0.34% | 65만 |
|---|
| 2026.09.14 | ₩119,088 | ₩119,637 | ₩118,032 | ₩118,192 | -0.75% | 96.5만 |
|---|
| 2026.09.11 | ₩116,654 | ₩116,909 | ₩114,755 | ₩115,852 | -0.69% | 155.1만 |
|---|
| 2026.09.10 | ₩115,504 | ₩116,240 | ₩114,662 | ₩115,424 | -0.07% | 89.2만 |
|---|
| 2026.09.09 | ₩116,681 | ₩117,029 | ₩114,889 | ₩115,143 | -1.32% | 159만 |
|---|
| 2026.09.08 | ₩118,059 | ₩118,928 | ₩116,507 | ₩116,534 | -1.29% | 86.1만 |
|---|
| 2026.09.04 | ₩120,693 | ₩121,295 | ₩119,209 | ₩119,276 | -1.17% | 106.9만 |
|---|
| 2026.09.03 | ₩121,335 | ₩121,522 | ₩119,877 | ₩121,268 | -0.06% | 69.2만 |
|---|
| 2026.09.02 | ₩120,894 | ₩122,672 | ₩120,666 | ₩121,883 | +0.82% | 84.1만 |
|---|
| 2026.09.01 | ₩120,760 | ₩121,923 | ₩120,185 | ₩120,439 | -0.27% | 95만 |
|---|
| 2026.08.31 | ₩123,836 | ₩124,010 | ₩122,539 | ₩122,833 | -0.81% | 50.7만 |
|---|
| 2026.08.28 | ₩124,077 | ₩124,611 | ₩123,461 | ₩124,357 | +0.23% | 48.7만 |
|---|
| 2026.08.27 | ₩123,542 | ₩124,023 | ₩122,993 | ₩123,154 | -0.31% | 60.8만 |
|---|
| 2026.08.26 | ₩127,701 | ₩127,701 | ₩125,200 | ₩125,267 | -1.91% | 161.8만 |
|---|
| 2026.08.25 | ₩126,617 | ₩127,152 | ₩125,949 | ₩126,711 | +0.07% | 100.8만 |
|---|
| 2026.08.24 | ₩127,500 | ₩129,707 | ₩127,500 | ₩128,476 | +0.77% | 71.2만 |
|---|
| 2026.08.21 | ₩125,053 | ₩126,551 | ₩124,371 | ₩126,537 | +1.19% | 105만 |
|---|
| 2026.08.20 | ₩125,066 | ₩126,243 | ₩124,464 | ₩125,507 | +0.35% | 85.6만 |
|---|
| 2026.08.19 | ₩121,362 | ₩124,531 | ₩120,840 | ₩124,237 | +2.37% | 91.7만 |
|---|
| 2026.08.18 | ₩123,207 | ₩123,288 | ₩121,656 | ₩121,669 | -1.25% | 61.9만 |
|---|
| 2026.08.17 | ₩125,267 | ₩125,909 | ₩122,753 | ₩122,793 | -1.98% | 117.2만 |
|---|
| 2026.08.14 | ₩127,634 | ₩128,155 | ₩127,126 | ₩127,634 | 0.00% | 62.4만 |
|---|
| 2026.08.13 | ₩126,016 | ₩127,500 | ₩125,788 | ₩127,059 | +0.83% | 116.2만 |
|---|
| 2026.08.12 | ₩124,932 | ₩125,708 | ₩124,585 | ₩125,655 | +0.58% | 103.9만 |
|---|
| 2026.08.11 | ₩126,965 | ₩128,155 | ₩126,644 | ₩126,965 | 0.00% | 160.1만 |
|---|
| 2026.08.10 | ₩128,436 | ₩129,894 | ₩128,115 | ₩129,867 | +1.11% | 178.6만 |
|---|
| 2026.08.07 | ₩129,479 | ₩129,800 | ₩128,289 | ₩128,851 | -0.49% | 313.5만 |
|---|
| 2026.08.06 | ₩125,681 | ₩125,989 | ₩121,923 | ₩124,103 | -1.26% | 351.8만 |
|---|
| 2026.08.05 | ₩118,754 | ₩118,767 | ₩116,695 | ₩118,259 | -0.42% | 189만 |
|---|
| 2026.08.04 | ₩116,935 | ₩117,871 | ₩116,467 | ₩117,457 | +0.45% | 145만 |
|---|
| 2026.08.03 | ₩119,730 | ₩120,533 | ₩118,179 | ₩118,366 | -1.14% | 85.4만 |
|---|
| 2026.07.31 | ₩117,470 | ₩118,366 | ₩116,855 | ₩117,764 | +0.25% | 86.5만 |
|---|
| 2026.07.30 | ₩118,941 | ₩119,249 | ₩117,524 | ₩119,102 | +0.13% | 113.3만 |
|---|
| 2026.07.29 | ₩116,146 | ₩119,704 | ₩116,146 | ₩119,235 | +2.66% | 153.7만 |
|---|
| 2026.07.28 | ₩117,270 | ₩119,917 | ₩117,216 | ₩118,888 | +1.38% | 133.2만 |
|---|
| 2026.07.27 | ₩112,322 | ₩114,782 | ₩112,201 | ₩113,886 | +1.39% | 113.5만 |
|---|
| 2026.07.24 | ₩110,356 | ₩111,800 | ₩109,660 | ₩111,105 | +0.68% | 84.5만 |
|---|
| 2026.07.23 | ₩109,861 | ₩110,209 | ₩108,871 | ₩110,008 | +0.13% | 94.6만 |
|---|
| 2026.07.22 | ₩114,622 | ₩114,742 | ₩112,696 | ₩112,776 | -1.61% | 86.7만 |
|---|
| 2026.07.21 | ₩112,977 | ₩113,565 | ₩111,706 | ₩111,733 | -1.10% | 63.3만 |
|---|
| 2026.07.20 | ₩113,097 | ₩113,672 | ₩112,428 | ₩113,458 | +0.32% | 94만 |
|---|
| 2026.07.17 | ₩114,033 | ₩114,862 | ₩111,519 | ₩112,335 | -1.49% | 77.6만 |
|---|
| 2026.07.16 | ₩111,599 | ₩114,541 | ₩111,532 | ₩114,314 | +2.43% | 126.2만 |
|---|
| 2026.07.15 | ₩108,925 | ₩110,904 | ₩108,684 | ₩109,941 | +0.93% | 83.1만 |
|---|
| 2026.07.14 | ₩109,353 | ₩109,540 | ₩107,775 | ₩108,243 | -1.02% | 104.9만 |
|---|
| 2026.07.13 | ₩111,706 | ₩113,111 | ₩110,075 | ₩110,329 | -1.23% | 96.7만 |
|---|
| 2026.07.10 | ₩107,641 | ₩109,807 | ₩107,547 | ₩109,700 | +1.91% | 56.2만 |
|---|
| 2026.07.09 | ₩106,237 | ₩108,470 | ₩106,170 | ₩107,801 | +1.47% | 80.8만 |
|---|
| 2026.07.08 | ₩109,727 | ₩109,754 | ₩107,293 | ₩108,122 | -1.46% | 94.9만 |
|---|
| 2026.07.07 | ₩113,538 | ₩113,806 | ₩110,703 | ₩110,784 | -2.43% | 94만 |
|---|
| 2026.07.06 | ₩109,687 | ₩109,687 | ₩107,440 | ₩109,219 | -0.43% | 96.9만 |
|---|
| 2026.07.02 | ₩108,336 | ₩110,409 | ₩108,336 | ₩109,874 | +1.42% | 100.1만 |
|---|
| 2026.07.01 | ₩105,381 | ₩105,836 | ₩104,030 | ₩105,247 | -0.13% | 129.2만 |
|---|
| 2026.06.30 | ₩109,326 | ₩109,446 | ₩107,414 | ₩107,494 | -1.68% | 91.2만 |
|---|
| 2026.06.29 | ₩113,231 | ₩113,445 | ₩110,623 | ₩111,265 | -1.74% | 114.3만 |
|---|
| 2026.06.26 | ₩110,650 | ₩111,853 | ₩110,636 | ₩111,680 | +0.93% | 80.7만 |
|---|
| 2026.06.25 | ₩110,717 | ₩111,853 | ₩109,888 | ₩110,476 | -0.22% | 105.1만 |
|---|
| 2026.06.24 | ₩110,316 | ₩111,639 | ₩110,021 | ₩110,957 | +0.58% | 79.5만 |
|---|
| 2026.06.23 | ₩108,965 | ₩110,195 | ₩108,791 | ₩109,981 | +0.93% | 131.7만 |
|---|
| 2026.06.22 | ₩106,558 | ₩107,815 | ₩106,170 | ₩106,437 | -0.11% | 132.6만 |
|---|
| 2026.06.18 | ₩106,651 | ₩108,631 | ₩106,491 | ₩107,587 | +0.88% | 159.9만 |
|---|
| 2026.06.17 | ₩108,283 | ₩108,992 | ₩104,966 | ₩105,434 | -2.63% | 114.6만 |
|---|
| 2026.06.16 | ₩107,748 | ₩108,844 | ₩107,547 | ₩107,708 | -0.04% | 105만 |
|---|
| 2026.06.15 | ₩109,473 | ₩109,794 | ₩107,320 | ₩107,373 | -1.92% | 136만 |
|---|
| 2026.06.12 | ₩108,831 | ₩109,446 | ₩107,681 | ₩109,379 | +0.50% | 140.2만 |
|---|
| 2026.06.11 | ₩108,243 | ₩109,647 | ₩107,200 | ₩108,483 | +0.22% | 158.7만 |
|---|
| 2026.06.10 | ₩106,183 | ₩108,269 | ₩105,983 | ₩106,691 | +0.48% | 132.6만 |
|---|
| 2026.06.09 | ₩108,430 | ₩109,299 | ₩107,293 | ₩107,534 | -0.83% | 176.9만 |
|---|
| 2026.06.08 | ₩106,745 | ₩107,694 | ₩106,665 | ₩107,307 | +0.53% | 127만 |
|---|
| 2026.06.05 | ₩107,828 | ₩108,323 | ₩106,451 | ₩107,561 | -0.25% | 139.9만 |
|---|
| 2026.06.04 | ₩106,745 | ₩106,919 | ₩105,287 | ₩105,568 | -1.10% | 243만 |
|---|
| 2026.06.03 | ₩106,023 | ₩106,344 | ₩105,113 | ₩105,207 | -0.77% | 88.1만 |
|---|
| 2026.06.02 | ₩106,544 | ₩106,945 | ₩105,622 | ₩106,023 | -0.49% | 105.8만 |
|---|
| 2026.06.01 | ₩109,072 | ₩109,259 | ₩106,611 | ₩106,812 | -2.07% | 135.4만 |
|---|
| 2026.05.29 | ₩111,586 | ₩112,295 | ₩110,275 | ₩110,275 | -1.17% | 83.9만 |
|---|
| 2026.05.28 | ₩114,100 | ₩114,568 | ₩113,097 | ₩113,124 | -0.86% | 95.8만 |
|---|
| 2026.05.27 | ₩116,013 | ₩116,989 | ₩115,424 | ₩115,758 | -0.22% | 96.3만 |
|---|
| 2026.05.26 | ₩115,384 | ₩115,558 | ₩113,070 | ₩113,686 | -1.47% | 86.7만 |
|---|
| 2026.05.22 | ₩114,943 | ₩115,812 | ₩114,755 | ₩115,183 | +0.21% | 55.7만 |
|---|
| 2026.05.21 | ₩113,472 | ₩115,611 | ₩112,308 | ₩114,983 | +1.33% | 69.4만 |
|---|
| 2026.05.20 | ₩112,683 | ₩114,180 | ₩111,800 | ₩113,833 | +1.02% | 76.4만 |
|---|
| 2026.05.19 | ₩112,616 | ₩113,231 | ₩111,894 | ₩112,723 | +0.10% | 118.4만 |
|---|
| 2026.05.18 | ₩109,914 | ₩112,174 | ₩109,888 | ₩112,041 | +1.93% | 94.1만 |
|---|
| 2026.05.15 | ₩109,179 | ₩109,727 | ₩108,617 | ₩109,246 | +0.06% | 82.6만 |
|---|
| 2026.05.14 | ₩108,109 | ₩108,871 | ₩107,614 | ₩107,761 | -0.32% | 124.3만 |
|---|
| 2026.05.13 | ₩107,841 | ₩108,483 | ₩106,959 | ₩107,908 | +0.06% | 83.9만 |
|---|
| 2026.05.12 | ₩109,486 | ₩109,861 | ₩108,243 | ₩108,470 | -0.93% | 124.7만 |
|---|
| 2026.05.11 | ₩111,827 | ₩112,041 | ₩108,804 | ₩109,674 | -1.93% | 341만 |
|---|
| 2026.05.08 | ₩111,880 | ₩113,151 | ₩111,746 | ₩112,736 | +0.77% | 133.6만 |
|---|
| 2026.05.07 | ₩111,265 | ₩112,428 | ₩110,677 | ₩111,573 | +0.28% | 129.3만 |
|---|
| 2026.05.06 | ₩114,100 | ₩114,341 | ₩112,803 | ₩113,151 | -0.83% | 227.2만 |
|---|
| 2026.05.05 | ₩106,143 | ₩107,855 | ₩105,448 | ₩107,440 | +1.22% | 146.9만 |
|---|
| 2026.05.04 | ₩106,651 | ₩106,651 | ₩104,645 | ₩104,993 | -1.55% | 98.2만 |
|---|
| 2026.05.01 | ₩108,162 | ₩108,403 | ₩106,357 | ₩106,584 | -1.46% | 128.4만 |
|---|
| 2026.04.30 | ₩104,886 | ₩108,778 | ₩104,846 | ₩107,855 | +2.83% | 304.7만 |
|---|
| 2026.04.29 | ₩104,806 | ₩104,819 | ₩103,134 | ₩103,509 | -1.24% | 160.4만 |
|---|
| 2026.04.28 | ₩106,518 | ₩106,718 | ₩105,461 | ₩105,581 | -0.88% | 82.8만 |
|---|
| 2026.04.27 | ₩105,822 | ₩106,370 | ₩105,635 | ₩105,648 | -0.16% | 98.1만 |
|---|
| 2026.04.24 | ₩106,237 | ₩106,825 | ₩105,675 | ₩106,036 | -0.19% | 63.3만 |
|---|
| 2026.04.23 | ₩106,263 | ₩107,307 | ₩105,287 | ₩106,143 | -0.11% | 100.4만 |
|---|
| 2026.04.22 | ₩107,400 | ₩107,788 | ₩106,571 | ₩106,919 | -0.45% | 171.6만 |
|---|
| 2026.04.21 | ₩109,888 | ₩110,556 | ₩109,058 | ₩109,125 | -0.69% | 181.2만 |
|---|
| 2026.04.20 | ₩109,954 | ₩110,703 | ₩109,393 | ₩109,874 | -0.07% | 132.1만 |
|---|
| 2026.04.17 | ₩109,527 | ₩110,610 | ₩109,005 | ₩109,500 | -0.02% | 203.4만 |
|---|
| 2026.04.16 | ₩107,307 | ₩107,975 | ₩106,999 | ₩107,039 | -0.25% | 130.1만 |
|---|
| 2026.04.15 | ₩108,243 | ₩108,269 | ₩105,862 | ₩106,531 | -1.58% | 292.4만 |
|---|
| 2026.04.14 | ₩108,537 | ₩108,724 | ₩107,574 | ₩107,654 | -0.81% | 214.9만 |
|---|
| 2026.04.13 | ₩103,241 | ₩106,223 | ₩103,188 | ₩105,983 | +2.66% | 195.1만 |
|---|
| 2026.04.10 | ₩105,260 | ₩105,434 | ₩103,428 | ₩103,575 | -1.60% | 130.7만 |
|---|
| 2026.04.09 | ₩102,051 | ₩105,729 | ₩101,596 | ₩105,020 | +2.91% | 133.3만 |
|---|
| 2026.04.08 | ₩103,990 | ₩104,378 | ₩102,720 | ₩103,094 | -0.86% | 165.3만 |
|---|
| 2026.04.07 | ₩99,269 | ₩99,510 | ₩98,199 | ₩99,122 | -0.15% | 121.3만 |
|---|
| 2026.04.06 | ₩98,240 | ₩100,566 | ₩97,771 | ₩100,219 | +2.01% | 179.6만 |
|---|
| 2026.04.02 | ₩99,015 | ₩99,296 | ₩97,598 | ₩98,052 | -0.97% | 172.9만 |
|---|
| 2026.04.01 | ₩99,376 | ₩100,005 | ₩98,266 | ₩99,804 | +0.43% | 118.1만 |
|---|
| 2026.03.31 | ₩99,791 | ₩99,858 | ₩97,812 | ₩99,563 | -0.23% | 259.6만 |
|---|
| 2026.03.30 | ₩99,243 | ₩100,446 | ₩97,878 | ₩98,226 | -1.02% | 303.9만 |
|---|
| 2026.03.27 | ₩98,413 | ₩99,791 | ₩97,972 | ₩99,055 | +0.65% | 165.1만 |
|---|
| 2026.03.26 | ₩99,136 | ₩100,807 | ₩98,347 | ₩98,614 | -0.53% | 198.3만 |
|---|
| 2026.03.25 | ₩98,534 | ₩99,095 | ₩97,491 | ₩99,029 | +0.50% | 125만 |
|---|
| 2026.03.24 | ₩97,370 | ₩98,253 | ₩96,889 | ₩96,916 | -0.47% | 166만 |
|---|
| 2026.03.23 | ₩98,935 | ₩100,714 | ₩98,560 | ₩99,136 | +0.20% | 128.5만 |
|---|
| 2026.03.20 | ₩99,844 | ₩100,139 | ₩98,480 | ₩98,788 | -1.06% | 252.6만 |
|---|
| 2026.03.19 | ₩99,938 | ₩100,981 | ₩99,577 | ₩99,764 | -0.17% | 158.2만 |
|---|
| 2026.03.18 | ₩101,877 | ₩101,877 | ₩100,446 | ₩100,553 | -1.30% | 124.3만 |
|---|
| 2026.03.17 | ₩103,415 | ₩103,616 | ₩102,706 | ₩102,720 | -0.67% | 138.1만 |
|---|
| 2026.03.16 | ₩104,364 | ₩104,873 | ₩102,559 | ₩102,840 | -1.46% | 161.7만 |
|---|
| 2026.03.13 | ₩103,696 | ₩104,298 | ₩103,241 | ₩103,468 | -0.22% | 173.2만 |
|---|
| 2026.03.12 | ₩104,859 | ₩105,060 | ₩101,329 | ₩102,639 | -2.12% | 446.6만 |
|---|
| 2026.03.11 | ₩108,951 | ₩108,951 | ₩106,558 | ₩106,558 | -2.20% | 160.1만 |
|---|
| 2026.03.10 | ₩108,296 | ₩110,650 | ₩107,587 | ₩108,791 | +0.46% | 210.4만 |
|---|
| 2026.03.09 | ₩108,443 | ₩110,209 | ₩107,801 | ₩109,754 | +1.21% | 163.3만 |
|---|
| 2026.03.06 | ₩109,647 | ₩110,743 | ₩109,058 | ₩109,393 | -0.23% | 143.2만 |
|---|
| 2026.03.05 | ₩108,992 | ₩110,356 | ₩108,885 | ₩110,075 | +0.99% | 206.9만 |
|---|
| 2026.03.04 | ₩112,469 | ₩112,522 | ₩108,042 | ₩110,008 | -2.19% | 301.2만 |
|---|
| 2026.03.03 | ₩110,503 | ₩113,231 | ₩109,995 | ₩112,495 | +1.80% | 283.9만 |
|---|
| 2026.03.02 | ₩115,732 | ₩116,654 | ₩114,381 | ₩115,718 | -0.01% | 237.4만 |
|---|
| 2026.02.27 | ₩117,229 | ₩119,998 | ₩116,748 | ₩119,690 | +2.10% | 238.3만 |
|---|
| 2026.02.26 | ₩116,280 | ₩116,668 | ₩113,859 | ₩114,368 | -1.64% | 340.1만 |
|---|
| 2026.02.25 | ₩118,166 | ₩119,449 | ₩114,421 | ₩115,210 | -2.50% | 949.1만 |
|---|
| 2026.02.24 | ₩134,962 | ₩137,396 | ₩134,936 | ₩136,594 | +1.21% | 162.1만 |
|---|
| 2026.02.23 | ₩133,398 | ₩134,668 | ₩133,210 | ₩133,572 | +0.13% | 104만 |
|---|
| 2026.02.20 | ₩132,930 | ₩134,387 | ₩131,619 | ₩134,227 | +0.98% | 143만 |
|---|
| 2026.02.19 | ₩128,931 | ₩129,640 | ₩127,634 | ₩129,025 | +0.07% | 127.2만 |
|---|
| 2026.02.18 | ₩127,567 | ₩128,450 | ₩125,802 | ₩127,273 | -0.23% | 265.5만 |
|---|
| 2026.02.17 | ₩130,549 | ₩131,124 | ₩128,864 | ₩128,985 | -1.20% | 156.5만 |
|---|
| 2026.02.13 | ₩133,906 | ₩133,933 | ₩131,887 | ₩132,622 | -0.96% | 116.1만 |
|---|
| 2026.02.12 | ₩135,150 | ₩135,404 | ₩133,478 | ₩133,799 | -1.00% | 161.5만 |
|---|
| 2026.02.11 | ₩133,572 | ₩134,815 | ₩132,849 | ₩134,815 | +0.93% | 146.4만 |
|---|
| 2026.02.10 | ₩131,566 | ₩132,983 | ₩130,656 | ₩132,502 | +0.71% | 104.1만 |
|---|
| 2026.02.09 | ₩129,412 | ₩129,854 | ₩127,941 | ₩129,854 | +0.34% | 177.8만 |
|---|
| 2026.02.06 | ₩128,637 | ₩130,094 | ₩128,035 | ₩129,560 | +0.72% | 143.3만 |
|---|
| 2026.02.05 | ₩129,854 | ₩130,108 | ₩128,409 | ₩129,854 | 0.00% | 150.2만 |
|---|
| 2026.02.04 | ₩127,233 | ₩130,710 | ₩127,179 | ₩130,068 | +2.23% | 190.5만 |
|---|
| 2026.02.03 | ₩122,151 | ₩125,080 | ₩122,071 | ₩124,518 | +1.94% | 124.1만 |
|---|
| 2026.02.02 | ₩122,766 | ₩123,221 | ₩121,616 | ₩123,020 | +0.21% | 130.4만 |
|---|
| 2026.01.30 | ₩123,194 | ₩124,250 | ₩122,351 | ₩124,103 | +0.74% | 158.9만 |
|---|
| 2026.01.29 | ₩121,415 | ₩122,111 | ₩119,770 | ₩121,750 | +0.28% | 193.7만 |
|---|
| 2026.01.28 | ₩120,854 | ₩121,522 | ₩118,166 | ₩118,687 | -1.79% | 133.6만 |
|---|
| 2026.01.27 | ₩120,185 | ₩120,225 | ₩117,738 | ₩118,714 | -1.22% | 190.1만 |
|---|
| 2026.01.26 | ₩121,643 | ₩122,178 | ₩119,944 | ₩120,065 | -1.30% | 198.6만 |
|---|
| 2026.01.23 | ₩121,175 | ₩122,378 | ₩120,666 | ₩122,351 | +0.97% | 182.8만 |
|---|
| 2026.01.22 | ₩121,415 | ₩123,274 | ₩121,108 | ₩121,937 | +0.43% | 179.2만 |
|---|
| 2026.01.21 | ₩121,308 | ₩121,910 | ₩119,383 | ₩121,536 | +0.19% | 199.6만 |
|---|
| 2026.01.20 | ₩117,510 | ₩119,222 | ₩116,280 | ₩118,928 | +1.21% | 243.6만 |
|---|
| 2026.01.16 | ₩119,583 | ₩119,757 | ₩117,831 | ₩118,433 | -0.96% | 146.5만 |
|---|
| 2026.01.15 | ₩119,423 | ₩120,760 | ₩118,353 | ₩119,490 | +0.06% | 204만 |
|---|
| 2026.01.14 | ₩120,854 | ₩122,605 | ₩120,586 | ₩122,191 | +1.11% | 135.1만 |
|---|
| 2026.01.13 | ₩121,816 | ₩121,990 | ₩119,583 | ₩120,265 | -1.27% | 126.2만 |
|---|
| 2026.01.12 | ₩119,690 | ₩121,576 | ₩119,436 | ₩121,549 | +1.55% | 192.9만 |
|---|
| 2026.01.09 | ₩117,604 | ₩118,299 | ₩116,454 | ₩118,259 | +0.56% | 238.5만 |
|---|
| 2026.01.08 | ₩114,314 | ₩116,855 | ₩114,087 | ₩116,280 | +1.72% | 225.1만 |
|---|
| 2026.01.07 | ₩115,330 | ₩115,799 | ₩113,030 | ₩113,833 | -1.30% | 205.6만 |
|---|
| 2026.01.06 | ₩117,965 | ₩119,316 | ₩117,711 | ₩118,366 | +0.34% | 191.4만 |
|---|
| 2026.01.05 | ₩114,448 | ₩120,238 | ₩114,180 | ₩119,757 | +4.64% | 430.4만 |
|---|
| 2026.01.02 | ₩115,170 | ₩116,735 | ₩113,913 | ₩116,467 | +1.13% | 206.3만 |
|---|
| 2025.12.31 | ₩115,397 | ₩115,999 | ₩115,250 | ₩115,371 | -0.02% | 105.1만 |
|---|
| 2025.12.30 | ₩114,314 | ₩116,267 | ₩114,314 | ₩115,812 | +1.31% | 136.5만 |
|---|
| 2025.12.29 | ₩114,809 | ₩116,093 | ₩114,675 | ₩115,357 | +0.48% | 184.7만 |
|---|
| 2025.12.26 | ₩114,702 | ₩115,437 | ₩114,381 | ₩115,437 | +0.64% | 88.4만 |
|---|
| 2025.12.24 | ₩114,394 | ₩114,755 | ₩113,833 | ₩114,555 | +0.14% | 62.7만 |
|---|
| 2025.12.23 | ₩116,307 | ₩116,454 | ₩114,194 | ₩114,234 | -1.78% | 153.3만 |
|---|
| 2025.12.22 | ₩116,119 | ₩117,270 | ₩115,772 | ₩116,173 | +0.05% | 178.4만 |
|---|
| 2025.12.19 | ₩119,142 | ₩120,185 | ₩119,021 | ₩119,235 | +0.08% | 164.9만 |
|---|
| 2025.12.18 | ₩119,810 | ₩120,493 | ₩118,152 | ₩118,206 | -1.34% | 171.4만 |
|---|
| 2025.12.17 | ₩120,131 | ₩120,787 | ₩119,436 | ₩120,091 | -0.03% | 165만 |
|---|
| 2025.12.16 | ₩120,305 | ₩120,800 | ₩119,155 | ₩119,543 | -0.63% | 198.7만 |
|---|
| 2025.12.15 | ₩119,289 | ₩119,610 | ₩118,072 | ₩118,914 | -0.31% | 174.8만 |
|---|
| 2025.12.12 | ₩118,099 | ₩119,369 | ₩117,952 | ₩119,142 | +0.88% | 187.4만 |
|---|
| 2025.12.11 | ₩117,537 | ₩118,955 | ₩117,270 | ₩117,403 | -0.11% | 208.1만 |
|---|
| 2025.12.10 | ₩114,180 | ₩115,250 | ₩113,846 | ₩115,103 | +0.81% | 150.3만 |
|---|
| 2025.12.09 | ₩116,013 | ₩116,267 | ₩114,140 | ₩114,207 | -1.56% | 229.9만 |
|---|
| 2025.12.08 | ₩116,333 | ₩117,978 | ₩115,972 | ₩117,604 | +1.09% | 200.7만 |
|---|
| 2025.12.05 | ₩119,623 | ₩121,001 | ₩118,099 | ₩118,299 | -1.11% | 250.2만 |
|---|
| 2025.12.04 | ₩122,178 | ₩124,464 | ₩119,115 | ₩119,677 | -2.05% | 212.6만 |
|---|
| 2025.12.03 | ₩124,103 | ₩125,989 | ₩122,779 | ₩123,114 | -0.80% | 162만 |
|---|
| 2025.12.02 | ₩123,194 | ₩123,488 | ₩121,576 | ₩122,712 | -0.39% | 100.8만 |
|---|
| 2025.12.01 | ₩123,181 | ₩124,143 | ₩122,980 | ₩123,501 | +0.26% | 125만 |
|---|
| 2025.11.28 | ₩122,244 | ₩122,953 | ₩122,004 | ₩122,512 | +0.22% | 88.3만 |
|---|
| 2025.11.26 | ₩120,867 | ₩121,549 | ₩120,867 | ₩121,215 | +0.29% | 82.1만 |
|---|
| 2025.11.25 | ₩121,629 | ₩122,753 | ₩121,455 | ₩121,923 | +0.24% | 112.4만 |
|---|
| 2025.11.24 | ₩122,512 | ₩122,512 | ₩120,546 | ₩121,402 | -0.91% | 143.2만 |
|---|
| 2025.11.21 | ₩121,763 | ₩124,344 | ₩121,576 | ₩123,033 | +1.04% | 150.8만 |
|---|
| 2025.11.20 | ₩118,647 | ₩119,837 | ₩118,406 | ₩118,660 | +0.01% | 157.8만 |
|---|
| 2025.11.19 | ₩120,961 | ₩120,961 | ₩118,580 | ₩118,580 | -1.97% | 147.4만 |
|---|
| 2025.11.18 | ₩122,191 | ₩122,753 | ₩121,402 | ₩121,977 | -0.18% | 143.7만 |
|---|
| 2025.11.17 | ₩125,467 | ₩125,721 | ₩124,010 | ₩124,357 | -0.88% | 106.6만 |
|---|
| 2025.11.14 | ₩126,952 | ₩127,594 | ₩125,735 | ₩126,510 | -0.35% | 152.3만 |
|---|
| 2025.11.13 | ₩127,607 | ₩129,025 | ₩127,500 | ₩128,450 | +0.66% | 136.4만 |
|---|
| 2025.11.12 | ₩130,028 | ₩131,245 | ₩129,560 | ₩129,707 | -0.25% | 172.5만 |
|---|
| 2025.11.11 | ₩129,774 | ₩130,616 | ₩129,091 | ₩130,161 | +0.30% | 343.8만 |
|---|
| 2025.11.10 | ₩129,546 | ₩129,693 | ₩126,564 | ₩127,112 | -1.88% | 423.7만 |
|---|
| 2025.11.07 | ₩119,235 | ₩122,057 | ₩119,235 | ₩121,429 | +1.84% | 225만 |
|---|
| 2025.11.06 | ₩118,741 | ₩118,834 | ₩115,772 | ₩116,695 | -1.72% | 294.5만 |
|---|
| 2025.11.05 | ₩124,451 | ₩126,083 | ₩124,197 | ₩125,574 | +0.90% | 81.7만 |
|---|
| 2025.11.04 | ₩124,411 | ₩124,772 | ₩123,060 | ₩124,451 | +0.03% | 110.1만 |
|---|
| 2025.11.03 | ₩124,291 | ₩125,467 | ₩123,702 | ₩124,986 | +0.56% | 173.4만 |
|---|
| 2025.10.31 | ₩122,311 | ₩123,622 | ₩121,228 | ₩123,154 | +0.69% | 140.6만 |
|---|
| 2025.10.30 | ₩121,816 | ₩122,392 | ₩121,027 | ₩121,696 | -0.10% | 222.1만 |
|---|
| 2025.10.29 | ₩124,732 | ₩125,039 | ₩122,258 | ₩122,646 | -1.67% | 200.5만 |
|---|
| 2025.10.28 | ₩126,684 | ₩126,885 | ₩125,735 | ₩125,775 | -0.72% | 82.8만 |
|---|
| 2025.10.27 | ₩127,219 | ₩128,276 | ₩126,350 | ₩127,366 | +0.12% | 139.9만 |
|---|
| 2025.10.24 | ₩129,426 | ₩129,546 | ₩128,503 | ₩128,690 | -0.57% | 98.1만 |
|---|
| 2025.10.23 | ₩130,335 | ₩130,402 | ₩129,279 | ₩129,546 | -0.61% | 192.1만 |
|---|
| 2025.10.22 | ₩130,389 | ₩132,475 | ₩130,215 | ₩130,817 | +0.33% | 116.5만 |
|---|
| 2025.10.21 | ₩131,673 | ₩132,181 | ₩130,522 | ₩130,990 | -0.52% | 103.6만 |
|---|
| 2025.10.20 | ₩130,696 | ₩131,780 | ₩130,522 | ₩131,017 | +0.25% | 96.7만 |
|---|
| 2025.10.17 | ₩129,867 | ₩130,950 | ₩129,533 | ₩130,563 | +0.54% | 192.3만 |
|---|
| 2025.10.16 | ₩130,121 | ₩133,170 | ₩129,479 | ₩131,953 | +1.41% | 240.8만 |
|---|
| 2025.10.15 | ₩126,390 | ₩127,340 | ₩126,230 | ₩127,340 | +0.75% | 118.1만 |
|---|
| 2025.10.14 | ₩126,163 | ₩127,888 | ₩125,962 | ₩126,791 | +0.50% | 161.5만 |
|---|
| 2025.10.13 | ₩127,152 | ₩128,677 | ₩126,738 | ₩127,915 | +0.60% | 95.5만 |
|---|
| 2025.10.10 | ₩128,423 | ₩129,212 | ₩127,219 | ₩127,955 | -0.36% | 159.1만 |
|---|