시장 데이터를 불러오는 중
Delek Logistics Partners, L.P. Common Units representing Limited Partner Interests · DKL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,615 | ₩75,882 | ₩74,960 | ₩75,495 | -0.16% | 4.7만 |
| 2026.10.08 | ₩75,201 | ₩75,816 | ₩74,332 | ₩75,642 | +0.59% | 5만 |
| 2026.10.07 | ₩74,840 | ₩74,974 | ₩73,557 | ₩74,800 | -0.05% | 6.5만 |
| 2026.10.06 | ₩74,038 | ₩75,321 | ₩73,758 | ₩75,134 | +1.48% | 3.1만 |
| 2026.10.05 | ₩73,317 | ₩74,052 | ₩72,501 | ₩73,905 | +0.80% | 7.5만 |
| 2026.10.02 | ₩72,648 | ₩73,410 | ₩72,287 | ₩73,410 | +1.05% | 7.7만 |
| 2026.10.01 | ₩71,005 | ₩73,183 | ₩71,005 | ₩72,795 | +2.52% | 34만 |
| 2026.09.30 | ₩71,686 | ₩71,913 | ₩71,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,111 |
| -0.80% |
| 13.8만 |
| 2026.09.29 | ₩71,165 | ₩71,846 | ₩71,058 | ₩71,098 | -0.09% | 12.8만 |
|---|
| 2026.09.28 | ₩72,555 | ₩72,555 | ₩71,245 | ₩71,673 | -1.22% | 18.7만 |
|---|
| 2026.09.25 | ₩72,127 | ₩72,207 | ₩71,071 | ₩72,020 | -0.15% | 11만 |
|---|
| 2026.09.24 | ₩72,715 | ₩72,929 | ₩72,314 | ₩72,809 | +0.13% | 9.9만 |
|---|
| 2026.09.23 | ₩73,330 | ₩73,784 | ₩72,742 | ₩73,464 | +0.18% | 8만 |
|---|
| 2026.09.22 | ₩74,078 | ₩75,201 | ₩72,181 | ₩72,381 | -2.29% | 26.4만 |
|---|
| 2026.09.21 | ₩76,177 | ₩76,965 | ₩74,065 | ₩74,506 | -2.19% | 17만 |
|---|
| 2026.09.18 | ₩75,829 | ₩77,125 | ₩75,629 | ₩77,125 | +1.71% | 155.6만 |
|---|
| 2026.09.17 | ₩75,508 | ₩76,738 | ₩75,094 | ₩75,241 | -0.35% | 23만 |
|---|
| 2026.09.16 | ₩75,909 | ₩76,377 | ₩74,613 | ₩75,188 | -0.95% | 15.5만 |
|---|
| 2026.09.15 | ₩76,043 | ₩76,497 | ₩75,174 | ₩75,762 | -0.37% | 12.5만 |
|---|
| 2026.09.14 | ₩76,243 | ₩76,444 | ₩75,027 | ₩75,495 | -0.98% | 28.8만 |
|---|
| 2026.09.11 | ₩76,083 | ₩77,459 | ₩75,856 | ₩76,043 | -0.05% | 25만 |
|---|
| 2026.09.10 | ₩76,484 | ₩76,484 | ₩74,720 | ₩76,177 | -0.40% | 29.3만 |
|---|
| 2026.09.09 | ₩75,161 | ₩75,842 | ₩74,680 | ₩75,722 | +0.75% | 10.1만 |
|---|
| 2026.09.08 | ₩75,014 | ₩75,348 | ₩74,225 | ₩74,600 | -0.55% | 17만 |
|---|
| 2026.09.04 | ₩74,172 | ₩74,506 | ₩73,758 | ₩74,439 | +0.36% | 5만 |
|---|
| 2026.09.03 | ₩74,372 | ₩74,813 | ₩73,477 | ₩73,864 | -0.68% | 7.7만 |
|---|
| 2026.09.02 | ₩74,693 | ₩74,693 | ₩73,664 | ₩74,118 | -0.77% | 6.2만 |
|---|
| 2026.09.01 | ₩73,838 | ₩75,067 | ₩73,838 | ₩74,853 | +1.38% | 8.3만 |
|---|
| 2026.08.31 | ₩73,303 | ₩74,399 | ₩73,290 | ₩74,132 | +1.13% | 8.4만 |
|---|
| 2026.08.28 | ₩72,876 | ₩74,065 | ₩72,688 | ₩73,223 | +0.48% | 14.5만 |
|---|
| 2026.08.27 | ₩72,742 | ₩73,824 | ₩72,541 | ₩73,423 | +0.94% | 5.3만 |
|---|
| 2026.08.26 | ₩72,167 | ₩73,089 | ₩71,045 | ₩73,089 | +1.28% | 14.3만 |
|---|
| 2026.08.25 | ₩71,820 | ₩72,020 | ₩71,285 | ₩71,713 | -0.15% | 13.7만 |
|---|
| 2026.08.24 | ₩71,659 | ₩72,742 | ₩71,633 | ₩72,007 | +0.48% | 12.5만 |
|---|
| 2026.08.21 | ₩72,114 | ₩72,515 | ₩71,552 | ₩72,341 | +0.32% | 10만 |
|---|
| 2026.08.20 | ₩73,303 | ₩73,303 | ₩71,526 | ₩71,780 | -2.08% | 16.5만 |
|---|
| 2026.08.19 | ₩71,499 | ₩73,156 | ₩71,365 | ₩73,156 | +2.32% | 19.9만 |
|---|
| 2026.08.18 | ₩71,833 | ₩72,154 | ₩71,138 | ₩71,820 | -0.02% | 15만 |
|---|
| 2026.08.17 | ₩72,167 | ₩72,234 | ₩71,031 | ₩71,860 | -0.43% | 18.8만 |
|---|
| 2026.08.14 | ₩69,828 | ₩72,301 | ₩69,494 | ₩72,181 | +3.37% | 56.6만 |
|---|
| 2026.08.13 | ₩68,158 | ₩70,510 | ₩67,623 | ₩69,895 | +2.55% | 164.3만 |
|---|
| 2026.08.12 | ₩78,956 | ₩80,186 | ₩78,195 | ₩80,186 | +1.56% | 7.5만 |
|---|
| 2026.08.11 | ₩78,676 | ₩79,945 | ₩78,208 | ₩78,208 | -0.59% | 6만 |
|---|
| 2026.08.10 | ₩76,163 | ₩79,878 | ₩75,281 | ₩79,250 | +4.05% | 17.6만 |
|---|
| 2026.08.07 | ₩78,662 | ₩78,903 | ₩75,174 | ₩75,842 | -3.58% | 10.3만 |
|---|
| 2026.08.06 | ₩77,259 | ₩79,264 | ₩76,912 | ₩78,716 | +1.89% | 8.4만 |
|---|
| 2026.08.05 | ₩76,177 | ₩77,620 | ₩72,287 | ₩76,324 | +0.19% | 13.7만 |
|---|
| 2026.08.04 | ₩76,390 | ₩78,756 | ₩75,575 | ₩77,620 | +1.61% | 7.6만 |
|---|
| 2026.08.03 | ₩78,582 | ₩80,172 | ₩76,430 | ₩77,553 | -1.31% | 11.4만 |
|---|
| 2026.07.31 | ₩79,063 | ₩82,190 | ₩78,489 | ₩80,600 | +1.94% | 21.3만 |
|---|
| 2026.07.30 | ₩78,983 | ₩79,277 | ₩77,232 | ₩79,050 | +0.08% | 11만 |
|---|
| 2026.07.29 | ₩76,364 | ₩79,290 | ₩76,364 | ₩78,435 | +2.71% | 9.4만 |
|---|
| 2026.07.28 | ₩75,722 | ₩78,114 | ₩75,722 | ₩77,112 | +1.84% | 4.7만 |
|---|
| 2026.07.27 | ₩75,508 | ₩77,647 | ₩74,853 | ₩76,150 | +0.85% | 5.5만 |
|---|
| 2026.07.24 | ₩77,700 | ₩78,849 | ₩76,136 | ₩76,430 | -1.63% | 6.3만 |
|---|
| 2026.07.23 | ₩76,471 | ₩77,941 | ₩76,471 | ₩77,192 | +0.94% | 7.1만 |
|---|
| 2026.07.22 | ₩74,613 | ₩77,139 | ₩73,838 | ₩76,471 | +2.49% | 5.9만 |
|---|
| 2026.07.21 | ₩72,421 | ₩74,159 | ₩72,421 | ₩73,824 | +1.94% | 6만 |
|---|
| 2026.07.20 | ₩73,905 | ₩75,107 | ₩73,183 | ₩73,838 | -0.09% | 5.4만 |
|---|
| 2026.07.17 | ₩75,709 | ₩75,949 | ₩73,063 | ₩73,343 | -3.12% | 6.2만 |
|---|
| 2026.07.16 | ₩74,506 | ₩75,495 | ₩74,453 | ₩75,000 | +0.66% | 9.3만 |
|---|
| 2026.07.15 | ₩73,851 | ₩74,693 | ₩73,129 | ₩74,172 | +0.43% | 6.6만 |
|---|
| 2026.07.14 | ₩73,290 | ₩74,600 | ₩72,862 | ₩73,918 | +0.86% | 5.8만 |
|---|
| 2026.07.13 | ₩73,103 | ₩73,918 | ₩72,969 | ₩73,597 | +0.68% | 4.4만 |
|---|
| 2026.07.10 | ₩72,167 | ₩73,170 | ₩72,167 | ₩72,448 | +0.39% | 5만 |
|---|
| 2026.07.09 | ₩72,461 | ₩73,156 | ₩70,724 | ₩72,956 | +0.68% | 2.7만 |
|---|
| 2026.07.08 | ₩72,167 | ₩72,835 | ₩71,472 | ₩72,835 | +0.93% | 11만 |
|---|
| 2026.07.07 | ₩71,111 | ₩72,140 | ₩70,550 | ₩71,566 | +0.64% | 4.2만 |
|---|
| 2026.07.06 | ₩70,163 | ₩71,071 | ₩69,975 | ₩70,310 | +0.21% | 4.5만 |
|---|
| 2026.07.02 | ₩68,893 | ₩70,163 | ₩68,505 | ₩69,828 | +1.36% | 4.3만 |
|---|
| 2026.07.01 | ₩68,278 | ₩69,347 | ₩68,104 | ₩69,053 | +1.14% | 4.2만 |
|---|
| 2026.06.30 | ₩68,799 | ₩69,494 | ₩68,332 | ₩68,880 | +0.12% | 3.8만 |
|---|
| 2026.06.29 | ₩67,944 | ₩68,813 | ₩67,516 | ₩68,425 | +0.71% | 5만 |
|---|
| 2026.06.26 | ₩66,822 | ₩68,278 | ₩66,822 | ₩67,837 | +1.52% | 5.3만 |
|---|
| 2026.06.25 | ₩65,485 | ₩68,292 | ₩65,485 | ₩67,423 | +2.96% | 7.1만 |
|---|
| 2026.06.24 | ₩66,848 | ₩66,848 | ₩65,378 | ₩65,498 | -2.02% | 12.3만 |
|---|
| 2026.06.23 | ₩65,485 | ₩67,530 | ₩65,485 | ₩66,661 | +1.80% | 18.9만 |
|---|
| 2026.06.22 | ₩66,715 | ₩67,129 | ₩65,512 | ₩66,220 | -0.74% | 14.2만 |
|---|
| 2026.06.18 | ₩65,712 | ₩67,369 | ₩63,427 | ₩67,369 | +2.52% | 95.3만 |
|---|
| 2026.06.17 | ₩66,554 | ₩67,530 | ₩63,948 | ₩65,659 | -1.35% | 8.7만 |
|---|
| 2026.06.16 | ₩66,835 | ₩69,013 | ₩66,568 | ₩67,116 | +0.42% | 6.3만 |
|---|
| 2026.06.15 | ₩69,935 | ₩71,820 | ₩66,180 | ₩66,180 | -5.37% | 10.9만 |
|---|
| 2026.06.12 | ₩71,486 | ₩72,154 | ₩67,583 | ₩70,858 | -0.88% | 17.3만 |
|---|
| 2026.06.11 | ₩70,791 | ₩73,170 | ₩69,093 | ₩71,913 | +1.59% | 8.6만 |
|---|
| 2026.06.10 | ₩69,254 | ₩71,178 | ₩68,425 | ₩70,149 | +1.29% | 4.8만 |
|---|
| 2026.06.09 | ₩69,494 | ₩71,152 | ₩68,626 | ₩69,000 | -0.71% | 4.7만 |
|---|
| 2026.06.08 | ₩70,149 | ₩70,831 | ₩69,120 | ₩69,281 | -1.24% | 2.9만 |
|---|
| 2026.06.05 | ₩70,657 | ₩70,751 | ₩69,321 | ₩69,561 | -1.55% | 2.7만 |
|---|
| 2026.06.04 | ₩67,810 | ₩70,443 | ₩67,530 | ₩69,935 | +3.13% | 15.4만 |
|---|
| 2026.06.03 | ₩69,828 | ₩70,630 | ₩68,038 | ₩68,345 | -2.12% | 5.1만 |
|---|
| 2026.06.02 | ₩68,545 | ₩70,203 | ₩68,158 | ₩69,428 | +1.29% | 2.5만 |
|---|
| 2026.06.01 | ₩66,380 | ₩68,545 | ₩66,220 | ₩68,332 | +2.94% | 8.2만 |
|---|
| 2026.05.29 | ₩67,463 | ₩67,957 | ₩65,659 | ₩65,993 | -2.18% | 5만 |
|---|
| 2026.05.28 | ₩67,704 | ₩68,091 | ₩67,182 | ₩67,637 | -0.10% | 3.3만 |
|---|
| 2026.05.27 | ₩67,824 | ₩68,078 | ₩66,875 | ₩66,875 | -1.40% | 2.7만 |
|---|
| 2026.05.26 | ₩69,067 | ₩69,347 | ₩67,877 | ₩68,479 | -0.85% | 5.2만 |
|---|
| 2026.05.22 | ₩69,227 | ₩69,227 | ₩67,998 | ₩68,559 | -0.97% | 2.9만 |
|---|
| 2026.05.21 | ₩68,706 | ₩70,136 | ₩68,372 | ₩69,214 | +0.74% | 2.4만 |
|---|
| 2026.05.20 | ₩68,826 | ₩70,817 | ₩68,158 | ₩68,505 | -0.47% | 2.5만 |
|---|
| 2026.05.19 | ₩69,080 | ₩70,817 | ₩68,893 | ₩69,909 | +1.20% | 4.1만 |
|---|
| 2026.05.18 | ₩68,492 | ₩70,149 | ₩67,824 | ₩69,708 | +1.78% | 3.8만 |
|---|
| 2026.05.15 | ₩68,559 | ₩69,989 | ₩68,158 | ₩69,093 | +0.78% | 7.9만 |
|---|
| 2026.05.14 | ₩68,332 | ₩69,347 | ₩68,332 | ₩68,987 | +0.96% | 3.9만 |
|---|
| 2026.05.13 | ₩69,441 | ₩69,441 | ₩67,757 | ₩68,158 | -1.85% | 3.4만 |
|---|
| 2026.05.12 | ₩68,318 | ₩69,481 | ₩66,969 | ₩69,040 | +1.06% | 3.4만 |
|---|
| 2026.05.11 | ₩68,826 | ₩69,334 | ₩66,928 | ₩68,759 | -0.10% | 6.6만 |
|---|
| 2026.05.08 | ₩67,503 | ₩69,174 | ₩66,127 | ₩68,225 | +1.07% | 7.1만 |
|---|
| 2026.05.07 | ₩67,316 | ₩68,385 | ₩66,715 | ₩68,185 | +1.29% | 8만 |
|---|
| 2026.05.06 | ₩70,096 | ₩70,831 | ₩67,116 | ₩68,479 | -2.31% | 6.6만 |
|---|
| 2026.05.05 | ₩68,559 | ₩70,938 | ₩68,559 | ₩70,269 | +2.50% | 5만 |
|---|
| 2026.05.04 | ₩70,884 | ₩70,924 | ₩68,372 | ₩68,372 | -3.54% | 4.9만 |
|---|
| 2026.05.01 | ₩71,098 | ₩72,541 | ₩70,256 | ₩72,100 | +1.41% | 10.7만 |
|---|
| 2026.04.30 | ₩70,911 | ₩71,018 | ₩68,519 | ₩71,005 | +0.13% | 11.4만 |
|---|
| 2026.04.29 | ₩68,639 | ₩71,178 | ₩68,305 | ₩70,911 | +3.31% | 6.5만 |
|---|
| 2026.04.28 | ₩67,663 | ₩68,158 | ₩67,356 | ₩67,971 | +0.45% | 6.7만 |
|---|
| 2026.04.27 | ₩67,343 | ₩68,158 | ₩66,915 | ₩67,476 | +0.20% | 4.4만 |
|---|
| 2026.04.24 | ₩68,826 | ₩69,053 | ₩67,089 | ₩67,369 | -2.12% | 5.1만 |
|---|
| 2026.04.23 | ₩67,396 | ₩68,826 | ₩66,875 | ₩68,826 | +2.12% | 3.9만 |
|---|
| 2026.04.22 | ₩67,089 | ₩67,089 | ₩65,645 | ₩66,287 | -1.20% | 6.2만 |
|---|
| 2026.04.21 | ₩66,447 | ₩67,824 | ₩65,672 | ₩65,766 | -1.03% | 7.4만 |
|---|
| 2026.04.20 | ₩66,260 | ₩67,690 | ₩65,351 | ₩66,915 | +0.99% | 5.2만 |
|---|
| 2026.04.17 | ₩65,071 | ₩66,527 | ₩64,149 | ₩66,260 | +1.83% | 3.5만 |
|---|
| 2026.04.16 | ₩65,418 | ₩66,755 | ₩64,884 | ₩65,204 | -0.33% | 4.1만 |
|---|
| 2026.04.15 | ₩64,376 | ₩65,552 | ₩64,149 | ₩65,231 | +1.33% | 4.2만 |
|---|
| 2026.04.14 | ₩65,017 | ₩65,899 | ₩64,242 | ₩64,910 | -0.16% | 6만 |
|---|
| 2026.04.13 | ₩66,193 | ₩66,688 | ₩65,245 | ₩65,512 | -1.03% | 6.2만 |
|---|
| 2026.04.10 | ₩65,739 | ₩67,423 | ₩65,632 | ₩66,608 | +1.32% | 3.3만 |
|---|
| 2026.04.09 | ₩65,218 | ₩67,156 | ₩64,429 | ₩66,421 | +1.84% | 4.2만 |
|---|
| 2026.04.08 | ₩66,367 | ₩66,822 | ₩64,817 | ₩65,151 | -1.83% | 8.5만 |
|---|
| 2026.04.07 | ₩67,129 | ₩67,810 | ₩65,686 | ₩66,474 | -0.98% | 3.5만 |
|---|
| 2026.04.06 | ₩63,774 | ₩67,182 | ₩63,774 | ₩66,942 | +4.97% | 5.3만 |
|---|
| 2026.04.02 | ₩67,824 | ₩67,877 | ₩66,661 | ₩67,196 | -0.93% | 2.4만 |
|---|
| 2026.04.01 | ₩65,726 | ₩67,704 | ₩65,351 | ₩67,423 | +2.58% | 5.4만 |
|---|
| 2026.03.31 | ₩68,211 | ₩68,920 | ₩65,151 | ₩66,501 | -2.51% | 12.3만 |
|---|
| 2026.03.30 | ₩70,577 | ₩71,218 | ₩68,104 | ₩68,693 | -2.67% | 7.3만 |
|---|
| 2026.03.27 | ₩71,432 | ₩72,902 | ₩69,935 | ₩70,991 | -0.62% | 6.2만 |
|---|
| 2026.03.26 | ₩71,018 | ₩72,835 | ₩71,018 | ₩72,394 | +1.94% | 4.6만 |
|---|
| 2026.03.25 | ₩71,940 | ₩72,408 | ₩71,045 | ₩71,833 | -0.15% | 2.9만 |
|---|
| 2026.03.24 | ₩71,766 | ₩73,250 | ₩71,365 | ₩72,475 | +0.99% | 6.7만 |
|---|
| 2026.03.23 | ₩70,163 | ₩71,846 | ₩69,401 | ₩71,379 | +1.73% | 8.3만 |
|---|
| 2026.03.20 | ₩71,780 | ₩73,143 | ₩69,909 | ₩70,510 | -1.77% | 14.5만 |
|---|
| 2026.03.19 | ₩70,844 | ₩71,793 | ₩70,724 | ₩71,793 | +1.34% | 4.5만 |
|---|
| 2026.03.18 | ₩70,577 | ₩71,900 | ₩69,107 | ₩71,633 | +1.50% | 5.4만 |
|---|
| 2026.03.17 | ₩70,497 | ₩71,593 | ₩69,935 | ₩70,884 | +0.55% | 5.8만 |
|---|
| 2026.03.16 | ₩70,336 | ₩71,045 | ₩69,494 | ₩70,777 | +0.63% | 4.3만 |
|---|
| 2026.03.13 | ₩70,924 | ₩71,392 | ₩68,693 | ₩70,791 | -0.19% | 5.9만 |
|---|
| 2026.03.12 | ₩71,031 | ₩71,766 | ₩70,256 | ₩70,777 | -0.36% | 4.8만 |
|---|
| 2026.03.11 | ₩70,831 | ₩71,873 | ₩70,483 | ₩71,098 | +0.38% | 5.8만 |
|---|
| 2026.03.10 | ₩68,091 | ₩71,018 | ₩68,091 | ₩70,858 | +4.06% | 7.6만 |
|---|
| 2026.03.09 | ₩69,494 | ₩71,499 | ₩67,998 | ₩68,987 | -0.73% | 9.3만 |
|---|
| 2026.03.06 | ₩70,924 | ₩70,924 | ₩68,652 | ₩69,561 | -1.92% | 11.7만 |
|---|
| 2026.03.05 | ₩71,205 | ₩71,633 | ₩70,163 | ₩71,526 | +0.45% | 6.4만 |
|---|
| 2026.03.04 | ₩71,098 | ₩73,210 | ₩70,229 | ₩71,098 | 0.00% | 6.3만 |
|---|
| 2026.03.03 | ₩72,729 | ₩72,835 | ₩70,684 | ₩72,127 | -0.83% | 4.2만 |
|---|
| 2026.03.02 | ₩70,069 | ₩73,383 | ₩70,069 | ₩72,969 | +4.14% | 11.7만 |
|---|
| 2026.02.27 | ₩69,962 | ₩71,766 | ₩68,586 | ₩69,401 | -0.80% | 8.5만 |
|---|
| 2026.02.26 | ₩66,955 | ₩71,218 | ₩66,100 | ₩69,882 | +4.37% | 16만 |
|---|
| 2026.02.25 | ₩71,486 | ₩71,486 | ₩68,946 | ₩69,561 | -2.69% | 9.4만 |
|---|
| 2026.02.24 | ₩72,047 | ₩72,047 | ₩71,111 | ₩71,820 | -0.32% | 3.9만 |
|---|
| 2026.02.23 | ₩72,341 | ₩73,143 | ₩71,138 | ₩71,459 | -1.22% | 6.2만 |
|---|
| 2026.02.20 | ₩71,111 | ₩73,276 | ₩70,831 | ₩72,916 | +2.54% | 4.5만 |
|---|
| 2026.02.19 | ₩72,769 | ₩73,771 | ₩71,633 | ₩71,846 | -1.27% | 7.9만 |
|---|
| 2026.02.18 | ₩72,956 | ₩73,584 | ₩72,635 | ₩72,782 | -0.24% | 3.6만 |
|---|
| 2026.02.17 | ₩73,624 | ₩73,624 | ₩72,194 | ₩72,541 | -1.47% | 4.2만 |
|---|
| 2026.02.13 | ₩71,232 | ₩73,998 | ₩71,232 | ₩73,410 | +3.06% | 4.2만 |
|---|
| 2026.02.12 | ₩73,290 | ₩74,693 | ₩70,991 | ₩71,365 | -2.63% | 9.1만 |
|---|
| 2026.02.11 | ₩71,806 | ₩73,009 | ₩71,566 | ₩72,956 | +1.60% | 7.4만 |
|---|
| 2026.02.10 | ₩70,189 | ₩71,499 | ₩69,989 | ₩71,018 | +1.18% | 3.7만 |
|---|
| 2026.02.09 | ₩69,681 | ₩71,740 | ₩67,824 | ₩70,657 | +1.40% | 6.7만 |
|---|
| 2026.02.06 | ₩68,412 | ₩71,258 | ₩68,332 | ₩70,283 | +2.73% | 16만 |
|---|
| 2026.02.05 | ₩68,559 | ₩69,093 | ₩67,236 | ₩68,572 | +0.02% | 8.5만 |
|---|
| 2026.02.04 | ₩69,481 | ₩71,526 | ₩69,454 | ₩70,670 | +1.71% | 10.1만 |
|---|
| 2026.02.03 | ₩67,717 | ₩69,294 | ₩67,263 | ₩68,853 | +1.68% | 8.4만 |
|---|
| 2026.02.02 | ₩66,808 | ₩68,051 | ₩65,485 | ₩67,049 | +0.36% | 8.2만 |
|---|
| 2026.01.30 | ₩68,666 | ₩68,719 | ₩65,017 | ₩66,407 | -3.29% | 12.3만 |
|---|
| 2026.01.29 | ₩68,104 | ₩69,187 | ₩66,955 | ₩68,746 | +0.94% | 4.4만 |
|---|
| 2026.01.28 | ₩66,434 | ₩67,917 | ₩66,153 | ₩67,102 | +1.01% | 4.7만 |
|---|
| 2026.01.27 | ₩65,886 | ₩66,848 | ₩65,458 | ₩66,795 | +1.38% | 4.2만 |
|---|
| 2026.01.26 | ₩64,296 | ₩65,792 | ₩64,162 | ₩65,338 | +1.62% | 3만 |
|---|
| 2026.01.23 | ₩64,964 | ₩65,204 | ₩64,282 | ₩64,550 | -0.64% | 1.6만 |
|---|
| 2026.01.22 | ₩64,817 | ₩64,950 | ₩63,788 | ₩64,269 | -0.85% | 4.3만 |
|---|
| 2026.01.21 | ₩63,881 | ₩65,512 | ₩63,881 | ₩64,723 | +1.32% | 4.8만 |
|---|
| 2026.01.20 | ₩63,387 | ₩64,122 | ₩62,344 | ₩63,828 | +0.70% | 7.7만 |
|---|
| 2026.01.16 | ₩64,175 | ₩64,536 | ₩62,612 | ₩63,828 | -0.54% | 12.4만 |
|---|
| 2026.01.15 | ₩63,748 | ₩64,817 | ₩63,748 | ₩64,697 | +1.49% | 6만 |
|---|
| 2026.01.14 | ₩64,443 | ₩65,445 | ₩64,055 | ₩64,576 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩63,093 | ₩65,124 | ₩63,093 | ₩65,057 | +3.11% | 8.7만 |
|---|
| 2026.01.12 | ₩63,400 | ₩64,189 | ₩62,598 | ₩63,079 | -0.51% | 6.6만 |
|---|
| 2026.01.09 | ₩62,478 | ₩63,921 | ₩62,171 | ₩63,841 | +2.18% | 3.7만 |
|---|
| 2026.01.08 | ₩61,556 | ₩63,601 | ₩61,356 | ₩62,478 | +1.50% | 6.4만 |
|---|
| 2026.01.07 | ₩60,794 | ₩62,973 | ₩60,514 | ₩61,503 | +1.17% | 7만 |
|---|
| 2026.01.06 | ₩64,135 | ₩64,523 | ₩60,834 | ₩61,088 | -4.75% | 15.2만 |
|---|
| 2026.01.05 | ₩62,799 | ₩64,149 | ₩61,476 | ₩64,109 | +2.09% | 7.9만 |
|---|
| 2026.01.02 | ₩59,605 | ₩62,812 | ₩59,605 | ₩62,812 | +5.38% | 6.5만 |
|---|
| 2025.12.31 | ₩60,193 | ₩60,674 | ₩59,632 | ₩59,632 | -0.93% | 3.8만 |
|---|
| 2025.12.30 | ₩58,816 | ₩60,634 | ₩58,803 | ₩60,514 | +2.89% | 4.4만 |
|---|
| 2025.12.29 | ₩59,805 | ₩60,313 | ₩58,736 | ₩59,084 | -1.21% | 4.7만 |
|---|
| 2025.12.26 | ₩60,286 | ₩60,808 | ₩59,658 | ₩59,939 | -0.58% | 5.3만 |
|---|
| 2025.12.24 | ₩60,808 | ₩60,808 | ₩60,113 | ₩60,540 | -0.44% | 1.8만 |
|---|
| 2025.12.23 | ₩60,286 | ₩60,808 | ₩60,139 | ₩60,808 | +0.86% | 4.2만 |
|---|
| 2025.12.22 | ₩59,672 | ₩60,273 | ₩59,311 | ₩60,046 | +0.63% | 5.7만 |
|---|
| 2025.12.19 | ₩59,070 | ₩59,658 | ₩58,816 | ₩59,444 | +0.63% | 14.2만 |
|---|
| 2025.12.18 | ₩59,471 | ₩59,645 | ₩58,522 | ₩58,883 | -0.99% | 3.5만 |
|---|
| 2025.12.17 | ₩59,471 | ₩59,779 | ₩58,910 | ₩59,097 | -0.63% | 2.8만 |
|---|
| 2025.12.16 | ₩59,966 | ₩60,527 | ₩58,616 | ₩59,043 | -1.54% | 7만 |
|---|
| 2025.12.15 | ₩59,805 | ₩60,580 | ₩59,364 | ₩60,059 | +0.42% | 3.9만 |
|---|
| 2025.12.12 | ₩60,794 | ₩60,808 | ₩59,578 | ₩59,805 | -1.63% | 4만 |
|---|
| 2025.12.11 | ₩60,179 | ₩60,741 | ₩59,471 | ₩60,420 | +0.40% | 3.7만 |
|---|
| 2025.12.10 | ₩60,567 | ₩61,289 | ₩59,551 | ₩60,166 | -0.66% | 5.9만 |
|---|
| 2025.12.09 | ₩61,396 | ₩61,783 | ₩60,741 | ₩60,741 | -1.07% | 3.9만 |
|---|
| 2025.12.08 | ₩61,208 | ₩61,823 | ₩60,808 | ₩61,115 | -0.15% | 3.8만 |
|---|
| 2025.12.05 | ₩61,890 | ₩62,558 | ₩61,208 | ₩61,235 | -1.06% | 4.2만 |
|---|
| 2025.12.04 | ₩61,289 | ₩62,278 | ₩60,620 | ₩62,278 | +1.61% | 2.9만 |
|---|
| 2025.12.03 | ₩60,554 | ₩61,810 | ₩60,540 | ₩61,235 | +1.13% | 4.8만 |
|---|
| 2025.12.02 | ₩61,756 | ₩62,438 | ₩60,273 | ₩60,554 | -1.95% | 4.3만 |
|---|
| 2025.12.01 | ₩60,995 | ₩62,719 | ₩60,888 | ₩62,144 | +1.88% | 5.7만 |
|---|
| 2025.11.28 | ₩61,516 | ₩62,278 | ₩60,888 | ₩61,262 | -0.41% | 3.5만 |
|---|
| 2025.11.26 | ₩61,275 | ₩61,917 | ₩61,275 | ₩61,917 | +1.05% | 3.1만 |
|---|
| 2025.11.25 | ₩60,046 | ₩61,235 | ₩59,885 | ₩61,235 | +1.98% | 3.4만 |
|---|
| 2025.11.24 | ₩60,006 | ₩60,473 | ₩58,963 | ₩60,046 | +0.07% | 5만 |
|---|
| 2025.11.21 | ₩59,231 | ₩60,567 | ₩59,231 | ₩59,926 | +1.17% | 6.4만 |
|---|
| 2025.11.20 | ₩60,099 | ₩61,462 | ₩58,950 | ₩59,525 | -0.96% | 7.4만 |
|---|
| 2025.11.19 | ₩60,407 | ₩60,995 | ₩59,725 | ₩59,725 | -1.13% | 3.4만 |
|---|
| 2025.11.18 | ₩59,471 | ₩60,514 | ₩59,418 | ₩60,153 | +1.15% | 3.8만 |
|---|
| 2025.11.17 | ₩60,754 | ₩61,102 | ₩59,979 | ₩60,206 | -0.90% | 7.2만 |
|---|
| 2025.11.14 | ₩58,429 | ₩61,863 | ₩57,627 | ₩60,767 | +4.00% | 15.5만 |
|---|
| 2025.11.13 | ₩61,516 | ₩62,024 | ₩60,273 | ₩60,420 | -1.78% | 9.1만 |
|---|
| 2025.11.12 | ₩60,500 | ₩61,663 | ₩60,233 | ₩61,262 | +1.26% | 12.5만 |
|---|
| 2025.11.11 | ₩60,139 | ₩60,968 | ₩60,006 | ₩60,955 | +1.36% | 5.7만 |
|---|
| 2025.11.10 | ₩60,166 | ₩60,955 | ₩58,696 | ₩60,300 | +0.22% | 9.3만 |
|---|
| 2025.11.07 | ₩58,790 | ₩60,032 | ₩57,226 | ₩59,685 | +1.52% | 9만 |
|---|
| 2025.11.06 | ₩60,808 | ₩61,623 | ₩60,300 | ₩61,275 | +0.77% | 9만 |
|---|
| 2025.11.05 | ₩59,137 | ₩60,741 | ₩59,137 | ₩60,313 | +1.99% | 6.7만 |
|---|
| 2025.11.04 | ₩59,471 | ₩59,819 | ₩58,856 | ₩59,057 | -0.70% | 6.7만 |
|---|
| 2025.11.03 | ₩59,872 | ₩60,193 | ₩59,137 | ₩59,204 | -1.12% | 7.4만 |
|---|
| 2025.10.31 | ₩59,271 | ₩60,407 | ₩58,803 | ₩59,538 | +0.45% | 9.2만 |
|---|
| 2025.10.30 | ₩59,845 | ₩60,166 | ₩58,803 | ₩59,404 | -0.74% | 12.9만 |
|---|
| 2025.10.29 | ₩61,716 | ₩62,692 | ₩59,765 | ₩60,139 | -2.56% | 10.5만 |
|---|
| 2025.10.28 | ₩60,861 | ₩61,850 | ₩60,661 | ₩61,315 | +0.75% | 4.8만 |
|---|
| 2025.10.27 | ₩60,554 | ₩61,462 | ₩60,540 | ₩60,661 | +0.18% | 4.6만 |
|---|
| 2025.10.24 | ₩60,139 | ₩60,687 | ₩60,073 | ₩60,540 | +0.67% | 2.5만 |
|---|
| 2025.10.23 | ₩60,273 | ₩60,634 | ₩59,805 | ₩60,286 | +0.02% | 5.2만 |
|---|
| 2025.10.22 | ₩59,097 | ₩60,273 | ₩58,803 | ₩60,113 | +1.72% | 3.7만 |
|---|
| 2025.10.21 | ₩58,870 | ₩59,337 | ₩58,749 | ₩59,110 | +0.41% | 2.9만 |
|---|
| 2025.10.20 | ₩58,536 | ₩59,057 | ₩58,295 | ₩58,977 | +0.75% | 3.1만 |
|---|
| 2025.10.17 | ₩57,801 | ₩58,522 | ₩57,734 | ₩58,335 | +0.92% | 3.1만 |
|---|
| 2025.10.16 | ₩58,268 | ₩58,963 | ₩57,867 | ₩57,867 | -0.69% | 4.3만 |
|---|
| 2025.10.15 | ₩59,043 | ₩59,912 | ₩58,242 | ₩58,242 | -1.36% | 4.3만 |
|---|
| 2025.10.14 | ₩57,867 | ₩59,792 | ₩57,640 | ₩59,190 | +2.29% | 5.9만 |
|---|
| 2025.10.13 | ₩57,774 | ₩58,415 | ₩56,945 | ₩57,974 | +0.35% | 9.8만 |
|---|
| 2025.10.10 | ₩57,908 | ₩59,190 | ₩56,598 | ₩57,159 | -1.29% | 8.9만 |
|---|
