시장 데이터를 불러오는 중
전체 종목
델렉 유에스 홀딩스 과거 주가
Delek US Holdings, Inc. Common Stock · DK · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Delek US Holdings, Inc. Common Stock · DK · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,638 | ₩104,026 | ₩98,029 | ₩99,961 | -1.65% | 115만 |
| 2026.10.08 | ₩103,020 | ₩103,664 | ₩100,793 | ₩102,765 | -0.25% | 179.7만 |
| 2026.10.07 | ₩102,148 | ₩103,610 | ₩100,203 | ₩101,236 | -0.89% | 125.7만 |
| 2026.10.06 | ₩99,948 | ₩102,604 | ₩98,418 | ₩101,517 | +1.57% | 143.6만 |
| 2026.10.05 | ₩99,599 | ₩102,456 | ₩98,861 | ₩101,155 | +1.56% | 155.2만 |
| 2026.10.02 | ₩98,298 | ₩101,343 | ₩96,621 | ₩99,532 | +1.26% | 173.6만 |
| 2026.10.01 | ₩94,259 | ₩100,525 | ₩93,978 | ₩99,733 | +5.81% | 178.8만 |
| 2026.09.30 | ₩93,079 | ₩98,472 | ₩91,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,749 |
| +2.87% |
| 203만 |
| 2026.09.29 | ₩89,161 | ₩92,542 | ₩88,289 | ₩92,207 | +3.42% | 169.8만 |
|---|
| 2026.09.28 | ₩90,436 | ₩91,362 | ₩88,611 | ₩90,516 | +0.09% | 247.5만 |
|---|
| 2026.09.25 | ₩89,215 | ₩91,952 | ₩87,981 | ₩91,013 | +2.02% | 579.3만 |
|---|
| 2026.09.24 | ₩91,831 | ₩92,985 | ₩89,282 | ₩89,765 | -2.25% | 535.4만 |
|---|
| 2026.09.23 | ₩99,438 | ₩100,779 | ₩93,454 | ₩96,943 | -2.51% | 215.3만 |
|---|
| 2026.09.22 | ₩96,540 | ₩102,389 | ₩96,017 | ₩98,391 | +1.92% | 198.6만 |
|---|
| 2026.09.21 | ₩103,583 | ₩106,213 | ₩99,344 | ₩99,773 | -3.68% | 172.3만 |
|---|
| 2026.09.18 | ₩109,768 | ₩110,372 | ₩103,731 | ₩104,804 | -4.52% | 1155.4만 |
|---|
| 2026.09.17 | ₩104,335 | ₩110,010 | ₩104,335 | ₩109,406 | +4.86% | 198.9만 |
|---|
| 2026.09.16 | ₩102,631 | ₩107,528 | ₩102,631 | ₩106,199 | +3.48% | 183.9만 |
|---|
| 2026.09.15 | ₩99,840 | ₩105,193 | ₩99,840 | ₩104,831 | +5.00% | 175.9만 |
|---|
| 2026.09.14 | ₩104,321 | ₩106,186 | ₩98,445 | ₩99,907 | -4.23% | 238만 |
|---|
| 2026.09.11 | ₩99,384 | ₩105,220 | ₩99,384 | ₩102,094 | +2.73% | 273만 |
|---|
| 2026.09.10 | ₩103,503 | ₩104,375 | ₩99,612 | ₩100,471 | -2.93% | 205.9만 |
|---|
| 2026.09.09 | ₩102,631 | ₩102,631 | ₩98,338 | ₩100,994 | -1.59% | 191.1만 |
|---|
| 2026.09.08 | ₩101,330 | ₩103,476 | ₩100,672 | ₩101,517 | +0.19% | 318.4만 |
|---|
| 2026.09.04 | ₩95,923 | ₩97,989 | ₩93,589 | ₩96,406 | +0.50% | 142.1만 |
|---|
| 2026.09.03 | ₩96,875 | ₩97,238 | ₩92,757 | ₩97,130 | +0.26% | 160.2만 |
|---|
| 2026.09.02 | ₩98,284 | ₩99,921 | ₩95,292 | ₩95,856 | -2.47% | 207.4만 |
|---|
| 2026.09.01 | ₩103,275 | ₩103,838 | ₩94,072 | ₩98,391 | -4.73% | 200.5만 |
|---|
| 2026.08.31 | ₩99,129 | ₩100,940 | ₩92,837 | ₩99,733 | +0.61% | 271.9만 |
|---|
| 2026.08.28 | ₩94,984 | ₩98,459 | ₩94,581 | ₩96,929 | +2.05% | 124.7만 |
|---|
| 2026.08.27 | ₩94,031 | ₩96,111 | ₩92,019 | ₩94,259 | +0.24% | 123.5만 |
|---|
| 2026.08.26 | ₩89,322 | ₩96,366 | ₩88,652 | ₩95,038 | +6.40% | 171.9만 |
|---|
| 2026.08.25 | ₩89,524 | ₩93,884 | ₩89,524 | ₩90,677 | +1.29% | 101.1만 |
|---|
| 2026.08.24 | ₩94,313 | ₩95,561 | ₩88,638 | ₩91,335 | -3.16% | 171.8만 |
|---|
| 2026.08.21 | ₩86,800 | ₩96,594 | ₩86,411 | ₩95,883 | +10.46% | 341.6만 |
|---|
| 2026.08.20 | ₩91,160 | ₩91,402 | ₩84,694 | ₩85,915 | -5.75% | 153.9만 |
|---|
| 2026.08.19 | ₩90,785 | ₩91,227 | ₩88,249 | ₩88,987 | -1.98% | 92.5만 |
|---|
| 2026.08.18 | ₩91,509 | ₩91,737 | ₩88,102 | ₩91,523 | +0.01% | 147.8만 |
|---|
| 2026.08.17 | ₩87,914 | ₩90,422 | ₩85,526 | ₩90,168 | +2.56% | 207.5만 |
|---|
| 2026.08.14 | ₩91,791 | ₩91,858 | ₩87,525 | ₩87,833 | -4.31% | 104.9만 |
|---|
| 2026.08.13 | ₩89,872 | ₩91,818 | ₩87,122 | ₩91,630 | +1.96% | 148.6만 |
|---|
| 2026.08.12 | ₩85,459 | ₩90,248 | ₩85,459 | ₩90,181 | +5.53% | 111.1만 |
|---|
| 2026.08.11 | ₩81,836 | ₩86,237 | ₩81,407 | ₩85,781 | +4.82% | 117.7만 |
|---|
| 2026.08.10 | ₩79,690 | ₩82,561 | ₩79,690 | ₩81,581 | +2.37% | 128.6만 |
|---|
| 2026.08.07 | ₩76,859 | ₩80,736 | ₩75,585 | ₩78,429 | +2.04% | 133.7만 |
|---|
| 2026.08.06 | ₩82,829 | ₩82,896 | ₩78,576 | ₩78,737 | -4.94% | 128만 |
|---|
| 2026.08.05 | ₩87,847 | ₩87,847 | ₩79,851 | ₩80,159 | -8.75% | 199.5만 |
|---|
| 2026.08.04 | ₩86,277 | ₩90,798 | ₩84,774 | ₩88,813 | +2.94% | 145.8만 |
|---|
| 2026.08.03 | ₩88,356 | ₩91,643 | ₩87,444 | ₩88,558 | +0.23% | 155.8만 |
|---|
| 2026.07.31 | ₩91,871 | ₩92,274 | ₩89,725 | ₩91,053 | -0.89% | 103만 |
|---|
| 2026.07.30 | ₩87,672 | ₩92,113 | ₩86,089 | ₩90,838 | +3.61% | 112.5만 |
|---|
| 2026.07.29 | ₩86,371 | ₩88,289 | ₩85,834 | ₩87,095 | +0.84% | 115.2만 |
|---|
| 2026.07.28 | ₩87,095 | ₩87,525 | ₩83,862 | ₩84,251 | -3.27% | 131.9만 |
|---|
| 2026.07.27 | ₩81,072 | ₩86,545 | ₩80,589 | ₩86,451 | +6.64% | 113.1만 |
|---|
| 2026.07.24 | ₩86,854 | ₩87,350 | ₩84,037 | ₩84,788 | -2.38% | 120.7만 |
|---|
| 2026.07.23 | ₩91,362 | ₩91,362 | ₩86,572 | ₩86,908 | -4.88% | 114.6만 |
|---|
| 2026.07.22 | ₩91,040 | ₩92,475 | ₩88,088 | ₩88,772 | -2.49% | 96.9만 |
|---|
| 2026.07.21 | ₩88,544 | ₩90,302 | ₩87,337 | ₩90,141 | +1.80% | 124.1만 |
|---|
| 2026.07.20 | ₩83,969 | ₩87,739 | ₩83,969 | ₩86,720 | +3.28% | 123.2만 |
|---|
| 2026.07.17 | ₩84,815 | ₩85,982 | ₩83,030 | ₩84,855 | +0.05% | 148.2만 |
|---|
| 2026.07.16 | ₩80,763 | ₩83,889 | ₩80,763 | ₩82,628 | +2.31% | 123.1만 |
|---|
| 2026.07.15 | ₩81,313 | ₩81,555 | ₩77,610 | ₩79,985 | -1.63% | 143.4만 |
|---|
| 2026.07.14 | ₩79,395 | ₩81,796 | ₩78,576 | ₩81,769 | +2.99% | 128.2만 |
|---|
| 2026.07.13 | ₩76,510 | ₩78,603 | ₩76,054 | ₩77,825 | +1.72% | 101.8만 |
|---|
| 2026.07.10 | ₩76,242 | ₩77,235 | ₩73,693 | ₩74,471 | -2.32% | 105.3만 |
|---|
| 2026.07.09 | ₩74,941 | ₩75,759 | ₩74,203 | ₩75,249 | +0.41% | 99.7만 |
|---|
| 2026.07.08 | ₩71,815 | ₩75,209 | ₩71,278 | ₩75,196 | +4.71% | 146.3만 |
|---|
| 2026.07.07 | ₩71,412 | ₩71,761 | ₩68,997 | ₩70,191 | -1.71% | 83만 |
|---|
| 2026.07.06 | ₩70,285 | ₩73,264 | ₩69,467 | ₩71,063 | +1.11% | 117.1만 |
|---|
| 2026.07.02 | ₩72,056 | ₩72,673 | ₩69,266 | ₩70,581 | -2.05% | 113.8만 |
|---|
| 2026.07.01 | ₩68,219 | ₩71,345 | ₩68,219 | ₩71,292 | +4.50% | 183.6만 |
|---|
| 2026.06.30 | ₩69,789 | ₩71,520 | ₩67,857 | ₩68,166 | -2.33% | 127.7만 |
|---|
| 2026.06.29 | ₩66,314 | ₩70,433 | ₩66,207 | ₩69,199 | +4.35% | 147.6만 |
|---|
| 2026.06.26 | ₩62,558 | ₩64,221 | ₩62,343 | ₩64,154 | +2.55% | 214.9만 |
|---|
| 2026.06.25 | ₩58,869 | ₩63,913 | ₩58,869 | ₩63,282 | +7.50% | 88만 |
|---|
| 2026.06.24 | ₩56,789 | ₩59,620 | ₩56,011 | ₩59,580 | +4.91% | 88.7만 |
|---|
| 2026.06.23 | ₩57,675 | ₩58,547 | ₩55,890 | ₩58,238 | +0.98% | 75.6만 |
|---|
| 2026.06.22 | ₩54,857 | ₩57,742 | ₩54,857 | ₩57,527 | +4.87% | 141.3만 |
|---|
| 2026.06.18 | ₩55,944 | ₩56,802 | ₩55,354 | ₩55,635 | -0.55% | 245.2만 |
|---|
| 2026.06.17 | ₩59,687 | ₩59,687 | ₩56,695 | ₩56,802 | -4.83% | 102.2만 |
|---|
| 2026.06.16 | ₩59,030 | ₩60,183 | ₩58,359 | ₩59,097 | +0.11% | 94.9만 |
|---|
| 2026.06.15 | ₩59,499 | ₩60,693 | ₩58,023 | ₩60,009 | +0.86% | 122.6만 |
|---|
| 2026.06.12 | ₩62,196 | ₩64,932 | ₩62,169 | ₩63,349 | +1.86% | 86.2만 |
|---|
| 2026.06.11 | ₩65,684 | ₩66,207 | ₩62,960 | ₩63,148 | -3.86% | 93.2만 |
|---|
| 2026.06.10 | ₩63,202 | ₩65,992 | ₩62,397 | ₩64,409 | +1.91% | 103만 |
|---|
| 2026.06.09 | ₩65,751 | ₩65,751 | ₩61,096 | ₩62,451 | -5.02% | 92.1만 |
|---|
| 2026.06.08 | ₩65,737 | ₩67,522 | ₩64,329 | ₩65,040 | -1.06% | 134.9만 |
|---|
| 2026.06.05 | ₩63,537 | ₩66,019 | ₩62,826 | ₩64,771 | +1.94% | 134만 |
|---|
| 2026.06.04 | ₩61,579 | ₩64,101 | ₩60,210 | ₩63,953 | +3.86% | 112만 |
|---|
| 2026.06.03 | ₩63,309 | ₩65,644 | ₩62,249 | ₩63,296 | -0.02% | 118.4만 |
|---|
| 2026.06.02 | ₩61,968 | ₩63,135 | ₩61,176 | ₩62,249 | +0.45% | 97.3만 |
|---|
| 2026.06.01 | ₩60,344 | ₩62,759 | ₩59,741 | ₩61,659 | +2.18% | 65.7만 |
|---|
| 2026.05.29 | ₩59,486 | ₩60,854 | ₩58,681 | ₩59,714 | +0.38% | 125.6만 |
|---|
| 2026.05.28 | ₩58,801 | ₩60,693 | ₩57,943 | ₩59,553 | +1.28% | 76.7만 |
|---|
| 2026.05.27 | ₩56,548 | ₩58,479 | ₩55,152 | ₩57,742 | +2.11% | 97.1만 |
|---|
| 2026.05.26 | ₩57,393 | ₩59,593 | ₩56,507 | ₩57,353 | -0.07% | 84.4만 |
|---|
| 2026.05.22 | ₩56,279 | ₩58,801 | ₩55,823 | ₩58,600 | +4.12% | 74.7만 |
|---|
| 2026.05.21 | ₩60,693 | ₩60,921 | ₩56,118 | ₩56,481 | -6.94% | 109.7만 |
|---|
| 2026.05.20 | ₩60,747 | ₩61,740 | ₩58,855 | ₩59,821 | -1.52% | 122.3만 |
|---|
| 2026.05.19 | ₩61,176 | ₩62,102 | ₩59,539 | ₩61,096 | -0.13% | 133만 |
|---|
| 2026.05.18 | ₩59,512 | ₩62,920 | ₩58,453 | ₩60,921 | +2.37% | 175.9만 |
|---|
| 2026.05.15 | ₩59,191 | ₩60,894 | ₩58,533 | ₩60,116 | +1.56% | 114.7만 |
|---|
| 2026.05.14 | ₩58,909 | ₩59,781 | ₩58,251 | ₩58,614 | -0.50% | 105.4만 |
|---|
| 2026.05.13 | ₩63,148 | ₩63,148 | ₩58,225 | ₩58,869 | -6.78% | 143.8만 |
|---|
| 2026.05.12 | ₩63,443 | ₩63,443 | ₩61,485 | ₩61,820 | -2.56% | 119.7만 |
|---|
| 2026.05.11 | ₩62,383 | ₩63,376 | ₩61,807 | ₩62,813 | +0.69% | 153.8만 |
|---|
| 2026.05.08 | ₩59,419 | ₩62,759 | ₩58,533 | ₩61,766 | +3.95% | 123.6만 |
|---|
| 2026.05.07 | ₩58,681 | ₩60,331 | ₩57,688 | ₩59,969 | +2.19% | 155.8만 |
|---|
| 2026.05.06 | ₩61,605 | ₩63,054 | ₩60,022 | ₩60,371 | -2.00% | 143.6만 |
|---|
| 2026.05.05 | ₩63,873 | ₩66,408 | ₩63,725 | ₩65,791 | +3.00% | 139.5만 |
|---|
| 2026.05.04 | ₩63,403 | ₩64,476 | ₩62,048 | ₩64,450 | +1.65% | 118.8만 |
|---|
| 2026.05.01 | ₩61,646 | ₩63,336 | ₩60,599 | ₩62,692 | +1.70% | 120.5만 |
|---|
| 2026.04.30 | ₩60,854 | ₩62,960 | ₩59,700 | ₩62,504 | +2.71% | 128.7만 |
|---|
| 2026.04.29 | ₩58,399 | ₩63,416 | ₩57,943 | ₩62,612 | +7.21% | 276.9만 |
|---|
| 2026.04.28 | ₩55,072 | ₩55,689 | ₩54,093 | ₩55,058 | -0.02% | 135.5만 |
|---|
| 2026.04.27 | ₩53,757 | ₩55,756 | ₩53,757 | ₩54,267 | +0.95% | 137.3만 |
|---|
| 2026.04.24 | ₩53,381 | ₩54,911 | ₩53,153 | ₩53,207 | -0.33% | 124.8만 |
|---|
| 2026.04.23 | ₩52,912 | ₩54,039 | ₩52,322 | ₩53,422 | +0.96% | 85.2만 |
|---|
| 2026.04.22 | ₩53,408 | ₩53,811 | ₩52,013 | ₩52,898 | -0.95% | 128.8만 |
|---|
| 2026.04.21 | ₩51,275 | ₩52,818 | ₩50,806 | ₩52,362 | +2.12% | 150.1만 |
|---|
| 2026.04.20 | ₩50,256 | ₩51,597 | ₩49,974 | ₩50,980 | +1.44% | 177.4만 |
|---|
| 2026.04.17 | ₩53,610 | ₩53,610 | ₩49,665 | ₩49,947 | -6.83% | 187.9만 |
|---|
| 2026.04.16 | ₩54,991 | ₩57,688 | ₩54,495 | ₩56,950 | +3.56% | 105.6만 |
|---|
| 2026.04.15 | ₩52,617 | ₩54,978 | ₩51,973 | ₩54,897 | +4.33% | 99.7만 |
|---|
| 2026.04.14 | ₩54,884 | ₩55,246 | ₩52,201 | ₩52,791 | -3.81% | 110.8만 |
|---|
| 2026.04.13 | ₩55,488 | ₩57,675 | ₩54,669 | ₩55,126 | -0.65% | 126.7만 |
|---|
| 2026.04.10 | ₩56,400 | ₩56,413 | ₩54,012 | ₩55,998 | -0.71% | 110.3만 |
|---|
| 2026.04.09 | ₩58,037 | ₩58,479 | ₩54,602 | ₩55,152 | -4.97% | 103.6만 |
|---|
| 2026.04.08 | ₩56,239 | ₩58,184 | ₩55,045 | ₩57,339 | +1.96% | 114.7만 |
|---|
| 2026.04.07 | ₩61,002 | ₩62,075 | ₩59,553 | ₩59,902 | -1.80% | 75.1만 |
|---|
| 2026.04.06 | ₩59,164 | ₩60,774 | ₩58,560 | ₩60,760 | +2.70% | 129.6만 |
|---|
| 2026.04.02 | ₩61,498 | ₩62,343 | ₩58,895 | ₩60,398 | -1.79% | 100.4만 |
|---|
| 2026.04.01 | ₩59,003 | ₩60,639 | ₩57,017 | ₩59,553 | +0.93% | 122.3만 |
|---|
| 2026.03.31 | ₩61,592 | ₩63,188 | ₩59,097 | ₩60,465 | -1.83% | 131만 |
|---|
| 2026.03.30 | ₩63,645 | ₩63,953 | ₩60,492 | ₩61,350 | -3.60% | 122만 |
|---|
| 2026.03.27 | ₩62,612 | ₩64,825 | ₩61,364 | ₩63,631 | +1.63% | 147.7만 |
|---|
| 2026.03.26 | ₩58,654 | ₩62,437 | ₩58,654 | ₩62,263 | +6.15% | 144.5만 |
|---|
| 2026.03.25 | ₩60,881 | ₩61,726 | ₩59,298 | ₩59,553 | -2.18% | 111.3만 |
|---|
| 2026.03.24 | ₩58,909 | ₩62,920 | ₩58,050 | ₩61,592 | +4.55% | 280.9만 |
|---|
| 2026.03.23 | ₩57,084 | ₩59,647 | ₩56,467 | ₩56,870 | -0.38% | 168.8만 |
|---|
| 2026.03.20 | ₩59,647 | ₩60,867 | ₩58,037 | ₩59,352 | -0.49% | 208.3만 |
|---|
| 2026.03.19 | ₩61,713 | ₩62,799 | ₩59,338 | ₩59,834 | -3.04% | 215.6만 |
|---|
| 2026.03.18 | ₩58,104 | ₩61,163 | ₩57,259 | ₩60,921 | +4.85% | 200.8만 |
|---|
| 2026.03.17 | ₩57,044 | ₩57,997 | ₩55,595 | ₩56,802 | -0.42% | 123.7만 |
|---|
| 2026.03.16 | ₩56,011 | ₩56,856 | ₩54,334 | ₩55,179 | -1.49% | 126.1만 |
|---|
| 2026.03.13 | ₩55,890 | ₩56,762 | ₩55,152 | ₩55,971 | +0.14% | 89만 |
|---|
| 2026.03.12 | ₩56,668 | ₩57,755 | ₩55,796 | ₩56,293 | -0.66% | 119.7만 |
|---|
| 2026.03.11 | ₩55,501 | ₩57,098 | ₩54,844 | ₩56,185 | +1.23% | 117.3만 |
|---|
| 2026.03.10 | ₩54,549 | ₩56,413 | ₩53,153 | ₩54,522 | -0.05% | 152.8만 |
|---|
| 2026.03.09 | ₩56,346 | ₩57,124 | ₩53,395 | ₩53,838 | -4.45% | 255.4만 |
|---|
| 2026.03.06 | ₩59,754 | ₩60,572 | ₩56,534 | ₩56,735 | -5.05% | 174.7만 |
|---|
| 2026.03.05 | ₩59,030 | ₩61,364 | ₩58,962 | ₩60,089 | +1.80% | 274.8만 |
|---|
| 2026.03.04 | ₩53,797 | ₩58,453 | ₩53,797 | ₩57,929 | +7.68% | 210.5만 |
|---|
| 2026.03.03 | ₩55,555 | ₩56,829 | ₩52,885 | ₩54,911 | -1.16% | 229.9만 |
|---|
| 2026.03.02 | ₩52,013 | ₩55,863 | ₩51,128 | ₩55,461 | +6.63% | 266만 |
|---|
| 2026.02.27 | ₩48,834 | ₩52,053 | ₩46,754 | ₩51,128 | +4.70% | 290.6만 |
|---|
| 2026.02.26 | ₩45,614 | ₩48,807 | ₩45,614 | ₩48,807 | +7.00% | 176.8만 |
|---|
| 2026.02.25 | ₩45,922 | ₩46,942 | ₩44,151 | ₩44,983 | -2.04% | 82.5만 |
|---|
| 2026.02.24 | ₩44,138 | ₩45,734 | ₩44,138 | ₩45,614 | +3.34% | 87.8만 |
|---|
| 2026.02.23 | ₩46,928 | ₩47,157 | ₩43,601 | ₩44,608 | -4.95% | 98.3만 |
|---|
| 2026.02.20 | ₩45,614 | ₩46,472 | ₩44,916 | ₩46,110 | +1.09% | 93.3만 |
|---|
| 2026.02.19 | ₩46,392 | ₩46,499 | ₩44,165 | ₩45,909 | -1.04% | 100.4만 |
|---|
| 2026.02.18 | ₩47,841 | ₩48,176 | ₩45,721 | ₩46,432 | -2.94% | 221.1만 |
|---|
| 2026.02.17 | ₩46,861 | ₩47,613 | ₩45,292 | ₩46,969 | +0.23% | 219.5만 |
|---|
| 2026.02.13 | ₩43,937 | ₩47,036 | ₩43,937 | ₩46,231 | +5.22% | 90.7만 |
|---|
| 2026.02.12 | ₩45,909 | ₩46,888 | ₩43,320 | ₩44,299 | -3.51% | 140.6만 |
|---|
| 2026.02.11 | ₩46,285 | ₩46,835 | ₩44,715 | ₩46,311 | +0.06% | 107만 |
|---|
| 2026.02.10 | ₩46,835 | ₩46,861 | ₩44,500 | ₩45,037 | -3.84% | 109만 |
|---|
| 2026.02.09 | ₩47,076 | ₩48,015 | ₩46,808 | ₩46,969 | -0.23% | 192.9만 |
|---|
| 2026.02.06 | ₩45,734 | ₩48,579 | ₩45,265 | ₩47,666 | +4.22% | 184.4만 |
|---|
| 2026.02.05 | ₩43,159 | ₩46,083 | ₩43,159 | ₩45,533 | +5.50% | 280.9만 |
|---|
| 2026.02.04 | ₩41,750 | ₩44,420 | ₩41,347 | ₩43,883 | +5.11% | 211.2만 |
|---|
| 2026.02.03 | ₩38,651 | ₩41,401 | ₩37,376 | ₩41,388 | +7.08% | 146.6만 |
|---|
| 2026.02.02 | ₩38,155 | ₩39,603 | ₩37,604 | ₩38,798 | +1.69% | 132.6만 |
|---|
| 2026.01.30 | ₩38,423 | ₩39,603 | ₩38,114 | ₩39,590 | +3.04% | 149.1만 |
|---|
| 2026.01.29 | ₩39,536 | ₩40,730 | ₩38,678 | ₩38,825 | -1.80% | 116.7만 |
|---|
| 2026.01.28 | ₩38,396 | ₩38,517 | ₩37,403 | ₩38,463 | +0.17% | 117만 |
|---|
| 2026.01.27 | ₩37,524 | ₩38,034 | ₩36,893 | ₩37,846 | +0.86% | 66.1만 |
|---|
| 2026.01.26 | ₩38,477 | ₩38,477 | ₩36,625 | ₩37,148 | -3.45% | 93.9만 |
|---|
| 2026.01.23 | ₩37,806 | ₩39,697 | ₩37,672 | ₩37,859 | +0.14% | 113.5만 |
|---|
| 2026.01.22 | ₩37,846 | ₩39,281 | ₩37,443 | ₩37,564 | -0.74% | 132만 |
|---|
| 2026.01.21 | ₩36,652 | ₩38,530 | ₩36,263 | ₩37,846 | +3.26% | 184.4만 |
|---|
| 2026.01.20 | ₩36,907 | ₩37,497 | ₩34,680 | ₩35,793 | -3.02% | 296.8만 |
|---|
| 2026.01.16 | ₩38,651 | ₩38,959 | ₩36,934 | ₩37,122 | -3.96% | 165.1만 |
|---|
| 2026.01.15 | ₩39,134 | ₩40,288 | ₩38,866 | ₩38,919 | -0.55% | 223.1만 |
|---|
| 2026.01.14 | ₩39,724 | ₩41,589 | ₩38,906 | ₩40,449 | +1.82% | 187.5만 |
|---|
| 2026.01.13 | ₩39,577 | ₩40,288 | ₩38,933 | ₩39,711 | +0.34% | 267.8만 |
|---|
| 2026.01.12 | ₩40,596 | ₩40,985 | ₩39,241 | ₩39,590 | -2.48% | 120.1만 |
|---|
| 2026.01.09 | ₩41,066 | ₩41,213 | ₩39,550 | ₩41,066 | 0.00% | 158.5만 |
|---|
| 2026.01.08 | ₩39,617 | ₩41,468 | ₩38,356 | ₩40,905 | +3.25% | 152만 |
|---|
| 2026.01.07 | ₩40,073 | ₩41,267 | ₩38,678 | ₩39,228 | -2.11% | 124.2만 |
|---|
| 2026.01.06 | ₩40,905 | ₩41,280 | ₩39,241 | ₩39,402 | -3.67% | 115.5만 |
|---|
| 2026.01.05 | ₩41,669 | ₩42,220 | ₩39,697 | ₩40,730 | -2.25% | 150.4만 |
|---|
| 2026.01.02 | ₩39,778 | ₩40,623 | ₩39,442 | ₩39,952 | +0.44% | 69.3만 |
|---|
| 2025.12.31 | ₩40,180 | ₩40,180 | ₩39,375 | ₩39,791 | -0.97% | 94.8만 |
|---|
| 2025.12.30 | ₩40,422 | ₩40,797 | ₩39,952 | ₩40,140 | -0.70% | 59.4만 |
|---|
| 2025.12.29 | ₩39,885 | ₩40,851 | ₩39,577 | ₩40,234 | +0.87% | 89.4만 |
|---|
| 2025.12.26 | ₩39,590 | ₩40,408 | ₩39,335 | ₩39,738 | +0.37% | 75.9만 |
|---|
| 2025.12.24 | ₩39,644 | ₩40,516 | ₩39,214 | ₩39,858 | +0.54% | 39.6만 |
|---|
| 2025.12.23 | ₩40,422 | ₩40,583 | ₩39,281 | ₩39,979 | -1.10% | 90.1만 |
|---|
| 2025.12.22 | ₩41,428 | ₩42,059 | ₩40,019 | ₩40,341 | -2.62% | 82.5만 |
|---|
| 2025.12.19 | ₩41,522 | ₩42,434 | ₩40,972 | ₩41,173 | -0.84% | 252.5만 |
|---|
| 2025.12.18 | ₩42,354 | ₩42,689 | ₩40,972 | ₩41,213 | -2.69% | 86.3만 |
|---|
| 2025.12.17 | ₩42,515 | ₩43,132 | ₩41,119 | ₩42,300 | -0.50% | 144.1만 |
|---|
| 2025.12.16 | ₩44,218 | ₩45,345 | ₩41,616 | ₩42,702 | -3.43% | 311만 |
|---|
| 2025.12.15 | ₩45,614 | ₩45,828 | ₩44,769 | ₩45,587 | -0.06% | 125.4만 |
|---|
| 2025.12.12 | ₩46,727 | ₩46,727 | ₩45,010 | ₩45,909 | -1.75% | 231.2만 |
|---|
| 2025.12.11 | ₩45,493 | ₩46,620 | ₩44,675 | ₩45,882 | +0.86% | 202만 |
|---|
| 2025.12.10 | ₩47,908 | ₩48,498 | ₩45,802 | ₩46,378 | -3.19% | 181.9만 |
|---|
| 2025.12.09 | ₩47,854 | ₩48,954 | ₩47,626 | ₩48,216 | +0.76% | 74.6만 |
|---|
| 2025.12.08 | ₩48,766 | ₩49,504 | ₩47,237 | ₩47,800 | -1.98% | 109.3만 |
|---|
| 2025.12.05 | ₩50,604 | ₩50,913 | ₩48,753 | ₩48,847 | -3.47% | 103만 |
|---|
| 2025.12.04 | ₩50,967 | ₩51,651 | ₩49,384 | ₩50,510 | -0.89% | 67.1만 |
|---|
| 2025.12.03 | ₩52,322 | ₩52,657 | ₩50,001 | ₩51,154 | -2.23% | 93.3만 |
|---|
| 2025.12.02 | ₩53,489 | ₩53,556 | ₩50,443 | ₩51,986 | -2.81% | 100.1만 |
|---|
| 2025.12.01 | ₩51,718 | ₩54,401 | ₩51,718 | ₩53,368 | +3.19% | 89.5만 |
|---|
| 2025.11.28 | ₩52,577 | ₩53,086 | ₩51,798 | ₩51,879 | -1.33% | 55.2만 |
|---|
| 2025.11.26 | ₩51,611 | ₩52,738 | ₩51,262 | ₩52,174 | +1.09% | 82.6만 |
|---|
| 2025.11.25 | ₩50,658 | ₩51,812 | ₩49,223 | ₩51,302 | +1.27% | 153.9만 |
|---|
| 2025.11.24 | ₩51,154 | ₩51,624 | ₩49,598 | ₩51,047 | -0.21% | 142.9만 |
|---|
| 2025.11.21 | ₩50,363 | ₩52,080 | ₩49,316 | ₩51,275 | +1.81% | 126.3만 |
|---|
| 2025.11.20 | ₩53,945 | ₩55,179 | ₩50,336 | ₩50,336 | -6.69% | 135.7만 |
|---|
| 2025.11.19 | ₩54,119 | ₩54,736 | ₩52,040 | ₩54,146 | +0.05% | 113.5만 |
|---|
| 2025.11.18 | ₩53,918 | ₩55,998 | ₩52,979 | ₩55,837 | +3.56% | 123.9만 |
|---|
| 2025.11.17 | ₩54,334 | ₩56,400 | ₩53,194 | ₩53,610 | -1.33% | 186.2만 |
|---|
| 2025.11.14 | ₩51,986 | ₩55,662 | ₩50,698 | ₩54,575 | +4.98% | 133.9만 |
|---|
| 2025.11.13 | ₩54,240 | ₩55,555 | ₩52,496 | ₩52,805 | -2.65% | 197.2만 |
|---|
| 2025.11.12 | ₩55,541 | ₩56,145 | ₩53,945 | ₩54,804 | -1.33% | 192.3만 |
|---|
| 2025.11.11 | ₩55,555 | ₩56,346 | ₩54,294 | ₩55,944 | +0.70% | 177.5만 |
|---|
| 2025.11.10 | ₩55,783 | ₩57,540 | ₩53,717 | ₩55,676 | -0.19% | 270.2만 |
|---|
| 2025.11.07 | ₩53,663 | ₩58,359 | ₩50,980 | ₩55,582 | +3.58% | 397.5만 |
|---|
| 2025.11.06 | ₩52,228 | ₩55,233 | ₩52,214 | ₩52,603 | +0.72% | 232.5만 |
|---|
| 2025.11.05 | ₩52,201 | ₩53,234 | ₩51,289 | ₩51,906 | -0.57% | 165만 |
|---|
| 2025.11.04 | ₩49,920 | ₩52,214 | ₩47,358 | ₩51,664 | +3.49% | 132.2만 |
|---|
| 2025.11.03 | ₩50,564 | ₩52,402 | ₩49,129 | ₩52,174 | +3.18% | 117만 |
|---|
| 2025.10.31 | ₩51,369 | ₩51,718 | ₩50,054 | ₩50,658 | -1.38% | 136.7만 |
|---|
| 2025.10.30 | ₩50,980 | ₩53,180 | ₩50,189 | ₩51,624 | +1.26% | 151.2만 |
|---|
| 2025.10.29 | ₩50,604 | ₩52,697 | ₩49,612 | ₩51,262 | +1.30% | 134만 |
|---|
| 2025.10.28 | ₩50,296 | ₩50,578 | ₩49,518 | ₩50,189 | -0.21% | 99.6만 |
|---|
| 2025.10.27 | ₩50,765 | ₩50,993 | ₩49,652 | ₩50,779 | +0.03% | 74.5만 |
|---|
| 2025.10.24 | ₩50,725 | ₩51,584 | ₩50,028 | ₩50,175 | -1.08% | 119.5만 |
|---|
| 2025.10.23 | ₩48,753 | ₩51,356 | ₩48,579 | ₩50,390 | +3.36% | 195.8만 |
|---|
| 2025.10.22 | ₩45,788 | ₩48,190 | ₩45,158 | ₩47,720 | +4.22% | 179.6만 |
|---|
| 2025.10.21 | ₩45,949 | ₩46,204 | ₩44,447 | ₩45,184 | -1.66% | 124.2만 |
|---|
| 2025.10.20 | ₩45,882 | ₩46,942 | ₩45,614 | ₩45,976 | +0.20% | 61만 |
|---|
| 2025.10.17 | ₩45,533 | ₩46,539 | ₩44,487 | ₩45,560 | +0.06% | 91.4만 |
|---|
| 2025.10.16 | ₩45,332 | ₩46,472 | ₩43,776 | ₩44,299 | -2.28% | 99.2만 |
|---|
| 2025.10.15 | ₩47,344 | ₩47,479 | ₩45,319 | ₩45,922 | -3.00% | 93.5만 |
|---|
| 2025.10.14 | ₩44,849 | ₩47,411 | ₩44,849 | ₩46,392 | +3.44% | 115.5만 |
|---|
| 2025.10.13 | ₩44,272 | ₩46,110 | ₩44,272 | ₩45,734 | +3.30% | 115.7만 |
|---|
| 2025.10.10 | ₩45,480 | ₩47,116 | ₩43,132 | ₩43,346 | -4.69% | 147.8만 |
|---|