시장 데이터를 불러오는 중
전체 종목
Dollar Tree, Inc. - Common Stock 과거 주가
Dollar Tree, Inc. - Common Stock · DLTR · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dollar Tree, Inc. - Common Stock · DLTR · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩159,020 | ₩159,516 | ₩156,903 | ₩158,980 | -0.03% | 139.6만 |
| 2026.10.08 | ₩155,536 | ₩160,414 | ₩155,362 | ₩158,953 | +2.20% | 234.3만 |
| 2026.10.07 | ₩156,474 | ₩157,278 | ₩154,853 | ₩155,844 | -0.40% | 164.6만 |
| 2026.10.06 | ₩152,173 | ₩158,082 | ₩152,173 | ₩155,697 | +2.32% | 280.9만 |
| 2026.10.05 | ₩151,757 | ₩154,839 | ₩149,131 | ₩151,677 | -0.05% | 219.4만 |
| 2026.10.02 | ₩153,539 | ₩154,411 | ₩148,903 | ₩150,297 | -2.11% | 162.6만 |
| 2026.10.01 | ₩154,035 | ₩155,992 | ₩152,722 | ₩153,338 | -0.45% | 188.7만 |
| 2026.09.30 | ₩152,280 | ₩153,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,913 |
| ₩152,789 |
| +0.33% |
| 269.5만 |
| 2026.09.29 | ₩155,121 | ₩155,134 | ₩150,256 | ₩151,824 | -2.13% | 254.2만 |
|---|
| 2026.09.28 | ₩151,288 | ₩156,635 | ₩150,417 | ₩155,469 | +2.76% | 207.3만 |
|---|
| 2026.09.25 | ₩151,838 | ₩153,861 | ₩150,967 | ₩152,856 | +0.67% | 200.7만 |
|---|
| 2026.09.24 | ₩152,856 | ₩155,590 | ₩151,998 | ₩152,092 | -0.50% | 185.1만 |
|---|
| 2026.09.23 | ₩153,754 | ₩154,478 | ₩150,283 | ₩151,637 | -1.38% | 223.7만 |
|---|
| 2026.09.22 | ₩151,248 | ₩157,292 | ₩151,248 | ₩154,156 | +1.92% | 281.5만 |
|---|
| 2026.09.21 | ₩150,699 | ₩153,513 | ₩149,050 | ₩150,524 | -0.12% | 301.8만 |
|---|
| 2026.09.18 | ₩152,749 | ₩153,754 | ₩149,680 | ₩150,029 | -1.78% | 658.7만 |
|---|
| 2026.09.17 | ₩151,663 | ₩153,392 | ₩149,640 | ₩153,298 | +1.08% | 314.8만 |
|---|
| 2026.09.16 | ₩152,588 | ₩154,437 | ₩149,318 | ₩150,618 | -1.29% | 361.3만 |
|---|
| 2026.09.15 | ₩157,694 | ₩158,792 | ₩150,163 | ₩151,141 | -4.16% | 421만 |
|---|
| 2026.09.14 | ₩158,350 | ₩161,874 | ₩157,091 | ₩159,690 | +0.85% | 314.8만 |
|---|
| 2026.09.11 | ₩160,749 | ₩161,593 | ₩155,777 | ₩158,350 | -1.49% | 368.6만 |
|---|
| 2026.09.10 | ₩158,551 | ₩161,285 | ₩157,854 | ₩159,007 | +0.29% | 251.5만 |
|---|
| 2026.09.09 | ₩164,916 | ₩164,943 | ₩158,243 | ₩158,645 | -3.80% | 382.4만 |
|---|
| 2026.09.08 | ₩174,042 | ₩175,395 | ₩165,640 | ₩166,216 | -4.50% | 284.8만 |
|---|
| 2026.09.04 | ₩175,409 | ₩178,303 | ₩175,382 | ₩176,105 | +0.40% | 121만 |
|---|
| 2026.09.03 | ₩177,137 | ₩179,067 | ₩174,069 | ₩175,596 | -0.87% | 167.3만 |
|---|
| 2026.09.02 | ₩176,655 | ₩180,889 | ₩174,752 | ₩176,762 | +0.06% | 125만 |
|---|
| 2026.09.01 | ₩170,786 | ₩177,137 | ₩169,486 | ₩176,494 | +3.34% | 216.1만 |
|---|
| 2026.08.31 | ₩171,871 | ₩176,186 | ₩166,832 | ₩169,633 | -1.30% | 350.4만 |
|---|
| 2026.08.28 | ₩170,786 | ₩173,600 | ₩165,894 | ₩171,871 | +0.64% | 250.2만 |
|---|
| 2026.08.27 | ₩160,802 | ₩177,258 | ₩158,270 | ₩170,183 | +5.83% | 556.5만 |
|---|
| 2026.08.26 | ₩179,469 | ₩179,469 | ₩176,226 | ₩177,124 | -1.31% | 338.7만 |
|---|
| 2026.08.25 | ₩182,243 | ₩182,471 | ₩177,258 | ₩180,206 | -1.12% | 262.5만 |
|---|
| 2026.08.24 | ₩176,306 | ₩183,677 | ₩176,306 | ₩183,248 | +3.94% | 242.8만 |
|---|
| 2026.08.21 | ₩174,203 | ₩176,400 | ₩173,251 | ₩176,186 | +1.14% | 188.1만 |
|---|
| 2026.08.20 | ₩171,777 | ₩176,012 | ₩169,419 | ₩172,126 | +0.20% | 281.3만 |
|---|
| 2026.08.19 | ₩177,700 | ₩180,742 | ₩176,186 | ₩176,668 | -0.58% | 189.5만 |
|---|
| 2026.08.18 | ₩176,668 | ₩178,826 | ₩172,863 | ₩174,846 | -1.03% | 212.8만 |
|---|
| 2026.08.17 | ₩175,154 | ₩175,476 | ₩171,590 | ₩173,586 | -0.90% | 186.9만 |
|---|
| 2026.08.14 | ₩174,189 | ₩175,824 | ₩173,251 | ₩173,385 | -0.46% | 165.3만 |
|---|
| 2026.08.13 | ₩174,069 | ₩176,695 | ₩172,420 | ₩173,573 | -0.28% | 159.9만 |
|---|
| 2026.08.12 | ₩171,469 | ₩173,827 | ₩170,424 | ₩172,340 | +0.51% | 175.9만 |
|---|
| 2026.08.11 | ₩172,313 | ₩173,720 | ₩170,303 | ₩171,603 | -0.41% | 174.2만 |
|---|
| 2026.08.10 | ₩173,050 | ₩176,467 | ₩171,858 | ₩173,358 | +0.18% | 229.1만 |
|---|
| 2026.08.07 | ₩171,469 | ₩176,548 | ₩171,469 | ₩175,409 | +2.30% | 163.1만 |
|---|
| 2026.08.06 | ₩174,069 | ₩174,122 | ₩171,951 | ₩173,774 | -0.17% | 127.2만 |
|---|
| 2026.08.05 | ₩177,017 | ₩177,017 | ₩171,844 | ₩172,541 | -2.53% | 147.9만 |
|---|
| 2026.08.04 | ₩171,844 | ₩176,306 | ₩169,673 | ₩175,154 | +1.93% | 276.3만 |
|---|
| 2026.08.03 | ₩173,519 | ₩176,467 | ₩172,595 | ₩173,332 | -0.11% | 218.1만 |
|---|
| 2026.07.31 | ₩171,670 | ₩172,193 | ₩169,593 | ₩170,464 | -0.70% | 153.7만 |
|---|
| 2026.07.30 | ₩171,201 | ₩172,863 | ₩170,062 | ₩172,286 | +0.63% | 113.7만 |
|---|
| 2026.07.29 | ₩169,338 | ₩175,194 | ₩168,682 | ₩172,796 | +2.04% | 199.8만 |
|---|
| 2026.07.28 | ₩170,437 | ₩172,809 | ₩169,338 | ₩169,861 | -0.34% | 217.1만 |
|---|
| 2026.07.27 | ₩163,335 | ₩168,762 | ₩163,335 | ₩168,226 | +2.99% | 271만 |
|---|
| 2026.07.24 | ₩158,484 | ₩162,343 | ₩157,828 | ₩161,405 | +1.84% | 266.7만 |
|---|
| 2026.07.23 | ₩160,816 | ₩161,700 | ₩156,528 | ₩157,653 | -1.97% | 365.6만 |
|---|
| 2026.07.22 | ₩168,213 | ₩169,821 | ₩163,094 | ₩163,683 | -2.69% | 269.8만 |
|---|
| 2026.07.21 | ₩168,843 | ₩171,013 | ₩167,770 | ₩168,494 | -0.21% | 219만 |
|---|
| 2026.07.20 | ₩170,156 | ₩170,625 | ₩165,492 | ₩169,352 | -0.47% | 283.3만 |
|---|
| 2026.07.17 | ₩172,849 | ₩178,571 | ₩168,280 | ₩168,762 | -2.36% | 245.1만 |
|---|
| 2026.07.16 | ₩170,370 | ₩175,315 | ₩168,843 | ₩172,126 | +1.03% | 591.8만 |
|---|
| 2026.07.15 | ₩167,369 | ₩172,206 | ₩166,605 | ₩170,223 | +1.71% | 261.3만 |
|---|
| 2026.07.14 | ₩170,384 | ₩170,853 | ₩165,760 | ₩166,913 | -2.04% | 170.7만 |
|---|
| 2026.07.13 | ₩167,985 | ₩172,126 | ₩167,985 | ₩169,352 | +0.81% | 278.1만 |
|---|
| 2026.07.10 | ₩164,394 | ₩168,441 | ₩164,286 | ₩167,382 | +1.82% | 177.9만 |
|---|
| 2026.07.09 | ₩165,198 | ₩166,685 | ₩161,834 | ₩162,035 | -1.91% | 162.4만 |
|---|
| 2026.07.08 | ₩166,886 | ₩167,476 | ₩163,710 | ₩165,640 | -0.75% | 322.5만 |
|---|
| 2026.07.07 | ₩165,519 | ₩166,471 | ₩161,807 | ₩164,353 | -0.70% | 329.5만 |
|---|
| 2026.07.06 | ₩169,446 | ₩169,673 | ₩161,968 | ₩162,759 | -3.95% | 449.2만 |
|---|
| 2026.07.02 | ₩165,291 | ₩168,159 | ₩164,099 | ₩166,229 | +0.57% | 326.1만 |
|---|
| 2026.07.01 | ₩161,459 | ₩166,564 | ₩161,459 | ₩162,343 | +0.55% | 539.4만 |
|---|
| 2026.06.30 | ₩164,367 | ₩164,662 | ₩159,127 | ₩162,075 | -1.39% | 485.1만 |
|---|
| 2026.06.29 | ₩165,265 | ₩167,757 | ₩162,786 | ₩164,313 | -0.58% | 861.1만 |
|---|
| 2026.06.26 | ₩161,111 | ₩167,060 | ₩160,534 | ₩165,988 | +3.03% | 507.4만 |
|---|
| 2026.06.25 | ₩154,772 | ₩161,580 | ₩152,829 | ₩158,404 | +2.35% | 825.1만 |
|---|
| 2026.06.24 | ₩154,424 | ₩159,985 | ₩152,762 | ₩159,931 | +3.57% | 262.9만 |
|---|
| 2026.06.23 | ₩152,494 | ₩154,679 | ₩151,101 | ₩151,972 | -0.34% | 301.7만 |
|---|
| 2026.06.22 | ₩150,993 | ₩157,426 | ₩149,814 | ₩152,668 | +1.11% | 468.7만 |
|---|
| 2026.06.18 | ₩145,178 | ₩150,484 | ₩143,985 | ₩149,613 | +3.06% | 443.4만 |
|---|
| 2026.06.17 | ₩147,791 | ₩147,791 | ₩140,997 | ₩142,592 | -3.52% | 230.3만 |
|---|
| 2026.06.16 | ₩153,191 | ₩153,941 | ₩148,300 | ₩148,394 | -3.13% | 184만 |
|---|
| 2026.06.15 | ₩154,598 | ₩157,332 | ₩150,042 | ₩151,261 | -2.16% | 218.9만 |
|---|
| 2026.06.12 | ₩154,880 | ₩155,603 | ₩151,543 | ₩152,762 | -1.37% | 186.1만 |
|---|
| 2026.06.11 | ₩147,456 | ₩154,866 | ₩146,062 | ₩153,955 | +4.41% | 207.9만 |
|---|
| 2026.06.10 | ₩149,975 | ₩151,704 | ₩146,732 | ₩147,831 | -1.43% | 232.6만 |
|---|
| 2026.06.09 | ₩145,580 | ₩151,422 | ₩144,186 | ₩150,283 | +3.23% | 285.3만 |
|---|
| 2026.06.08 | ₩144,468 | ₩147,737 | ₩144,106 | ₩144,307 | -0.11% | 221.7만 |
|---|
| 2026.06.05 | ₩147,174 | ₩148,434 | ₩144,628 | ₩145,794 | -0.94% | 203.6만 |
|---|
| 2026.06.04 | ₩153,915 | ₩154,411 | ₩146,143 | ₩146,424 | -4.87% | 267.3만 |
|---|
| 2026.06.03 | ₩147,228 | ₩150,846 | ₩145,526 | ₩150,752 | +2.39% | 307.7만 |
|---|
| 2026.06.02 | ₩151,449 | ₩153,472 | ₩145,540 | ₩146,585 | -3.21% | 454.1만 |
|---|
| 2026.06.01 | ₩156,568 | ₩156,581 | ₩148,983 | ₩149,211 | -4.70% | 533.7만 |
|---|
| 2026.05.29 | ₩148,756 | ₩156,622 | ₩147,456 | ₩156,032 | +4.89% | 739.6만 |
|---|
| 2026.05.28 | ₩148,756 | ₩153,620 | ₩142,578 | ₩151,422 | +1.79% | 1326.4만 |
|---|
| 2026.05.27 | ₩126,484 | ₩129,835 | ₩124,488 | ₩128,468 | +1.57% | 624.4만 |
|---|
| 2026.05.26 | ₩126,069 | ₩126,632 | ₩122,853 | ₩125,560 | -0.40% | 431.4만 |
|---|
| 2026.05.22 | ₩128,508 | ₩129,982 | ₩126,216 | ₩127,275 | -0.96% | 239.7만 |
|---|
| 2026.05.21 | ₩125,064 | ₩128,535 | ₩120,830 | ₩128,253 | +2.55% | 439.9만 |
|---|
| 2026.05.20 | ₩120,682 | ₩125,721 | ₩118,270 | ₩125,265 | +3.80% | 411.1만 |
|---|
| 2026.05.19 | ₩122,103 | ₩122,330 | ₩117,761 | ₩121,419 | -0.56% | 322.1만 |
|---|
| 2026.05.18 | ₩119,315 | ₩124,769 | ₩117,547 | ₩122,250 | +2.46% | 294.7만 |
|---|
| 2026.05.15 | ₩120,414 | ₩122,478 | ₩118,605 | ₩120,039 | -0.31% | 273.7만 |
|---|
| 2026.05.14 | ₩116,890 | ₩121,902 | ₩116,810 | ₩120,562 | +3.14% | 458.9만 |
|---|
| 2026.05.13 | ₩119,088 | ₩119,262 | ₩115,081 | ₩116,314 | -2.33% | 302.4만 |
|---|
| 2026.05.12 | ₩120,736 | ₩121,768 | ₩118,190 | ₩119,329 | -1.17% | 499.1만 |
|---|
| 2026.05.11 | ₩126,283 | ₩126,297 | ₩119,691 | ₩120,629 | -4.48% | 508.9만 |
|---|
| 2026.05.08 | ₩130,464 | ₩131,014 | ₩125,707 | ₩126,283 | -3.20% | 345.3만 |
|---|
| 2026.05.07 | ₩128,763 | ₩131,764 | ₩126,310 | ₩129,660 | +0.70% | 414.6만 |
|---|
| 2026.05.06 | ₩128,213 | ₩132,206 | ₩127,624 | ₩129,325 | +0.87% | 378.5만 |
|---|
| 2026.05.05 | ₩126,391 | ₩128,294 | ₩124,153 | ₩125,546 | -0.67% | 497.2만 |
|---|
| 2026.05.04 | ₩126,417 | ₩128,910 | ₩125,466 | ₩126,029 | -0.31% | 306.3만 |
|---|
| 2026.05.01 | ₩130,612 | ₩130,974 | ₩126,216 | ₩126,860 | -2.87% | 315.9만 |
|---|
| 2026.04.30 | ₩128,682 | ₩130,558 | ₩128,280 | ₩130,129 | +1.12% | 321.5만 |
|---|
| 2026.04.29 | ₩131,027 | ₩131,831 | ₩126,444 | ₩128,240 | -2.13% | 304.2만 |
|---|
| 2026.04.28 | ₩132,917 | ₩133,332 | ₩128,696 | ₩131,617 | -0.98% | 365.5만 |
|---|
| 2026.04.27 | ₩139,590 | ₩140,166 | ₩129,406 | ₩131,322 | -5.92% | 573.6만 |
|---|
| 2026.04.24 | ₩137,406 | ₩139,148 | ₩134,699 | ₩139,027 | +1.18% | 247.4만 |
|---|
| 2026.04.23 | ₩136,642 | ₩138,504 | ₩135,637 | ₩137,017 | +0.27% | 220.7만 |
|---|
| 2026.04.22 | ₩141,091 | ₩141,091 | ₩134,431 | ₩136,642 | -3.15% | 319.7만 |
|---|
| 2026.04.21 | ₩145,258 | ₩147,724 | ₩138,786 | ₩139,134 | -4.22% | 493.1만 |
|---|
| 2026.04.20 | ₩140,836 | ₩144,990 | ₩140,836 | ₩143,717 | +2.05% | 301.5만 |
|---|
| 2026.04.17 | ₩135,329 | ₩143,114 | ₩134,672 | ₩141,948 | +4.89% | 629.7만 |
|---|
| 2026.04.16 | ₩135,878 | ₩138,437 | ₩133,721 | ₩133,908 | -1.45% | 290.1만 |
|---|
| 2026.04.15 | ₩135,007 | ₩136,682 | ₩134,498 | ₩135,784 | +0.58% | 287.5만 |
|---|
| 2026.04.14 | ₩135,637 | ₩137,164 | ₩133,211 | ₩134,900 | -0.54% | 326.2만 |
|---|
| 2026.04.13 | ₩131,617 | ₩137,942 | ₩131,617 | ₩136,856 | +3.98% | 397.8만 |
|---|
| 2026.04.10 | ₩136,789 | ₩137,901 | ₩131,697 | ₩133,399 | -2.48% | 366.4만 |
|---|
| 2026.04.09 | ₩139,027 | ₩139,697 | ₩134,752 | ₩137,486 | -1.11% | 446.3만 |
|---|
| 2026.04.08 | ₩143,369 | ₩146,813 | ₩141,345 | ₩141,533 | -1.28% | 367만 |
|---|
| 2026.04.07 | ₩147,094 | ₩147,335 | ₩140,514 | ₩142,605 | -3.05% | 325.1만 |
|---|
| 2026.04.06 | ₩145,566 | ₩149,372 | ₩144,655 | ₩148,863 | +2.26% | 208.8만 |
|---|
| 2026.04.02 | ₩145,660 | ₩146,049 | ₩142,404 | ₩145,312 | -0.24% | 253.2만 |
|---|
| 2026.04.01 | ₩148,045 | ₩148,461 | ₩145,459 | ₩145,660 | -1.61% | 167.1만 |
|---|
| 2026.03.31 | ₩143,958 | ₩147,107 | ₩143,074 | ₩146,746 | +1.94% | 308.6만 |
|---|
| 2026.03.30 | ₩146,009 | ₩146,009 | ₩140,595 | ₩141,694 | -2.96% | 223.5만 |
|---|
| 2026.03.27 | ₩141,144 | ₩143,905 | ₩141,077 | ₩143,382 | +1.59% | 271.1만 |
|---|
| 2026.03.26 | ₩142,042 | ₩145,218 | ₩140,863 | ₩142,029 | -0.01% | 303.6만 |
|---|
| 2026.03.25 | ₩144,816 | ₩145,861 | ₩142,082 | ₩142,900 | -1.32% | 233.8만 |
|---|
| 2026.03.24 | ₩143,128 | ₩146,263 | ₩138,022 | ₩142,752 | -0.26% | 287.4만 |
|---|
| 2026.03.23 | ₩145,245 | ₩147,241 | ₩142,632 | ₩145,084 | -0.11% | 330.4만 |
|---|
| 2026.03.20 | ₩141,453 | ₩143,275 | ₩139,643 | ₩141,935 | +0.34% | 467.1만 |
|---|
| 2026.03.19 | ₩144,414 | ₩144,776 | ₩139,925 | ₩141,453 | -2.05% | 353.6만 |
|---|
| 2026.03.18 | ₩148,702 | ₩149,385 | ₩142,833 | ₩144,039 | -3.14% | 355.4만 |
|---|
| 2026.03.17 | ₩154,357 | ₩156,863 | ₩149,104 | ₩149,868 | -2.91% | 360만 |
|---|
| 2026.03.16 | ₩149,720 | ₩154,746 | ₩146,062 | ₩153,245 | +2.35% | 531.1만 |
|---|
| 2026.03.13 | ₩150,444 | ₩151,074 | ₩143,154 | ₩143,999 | -4.28% | 443만 |
|---|
| 2026.03.12 | ₩148,072 | ₩151,060 | ₩144,320 | ₩149,680 | +1.09% | 372.6만 |
|---|
| 2026.03.11 | ₩155,563 | ₩157,278 | ₩151,516 | ₩151,757 | -2.45% | 348만 |
|---|
| 2026.03.10 | ₩154,558 | ₩160,682 | ₩154,384 | ₩156,541 | +1.28% | 278.9만 |
|---|
| 2026.03.09 | ₩153,459 | ₩155,617 | ₩149,144 | ₩155,241 | +1.16% | 263.9만 |
|---|
| 2026.03.06 | ₩152,561 | ₩155,215 | ₩152,039 | ₩155,161 | +1.70% | 218.2만 |
|---|
| 2026.03.05 | ₩156,287 | ₩157,439 | ₩153,915 | ₩155,322 | -0.62% | 244.2만 |
|---|
| 2026.03.04 | ₩160,816 | ₩161,111 | ₩156,059 | ₩157,921 | -1.80% | 262.9만 |
|---|
| 2026.03.03 | ₩157,573 | ₩161,446 | ₩155,282 | ₩158,672 | +0.70% | 267.8만 |
|---|
| 2026.03.02 | ₩166,645 | ₩167,181 | ₩160,548 | ₩160,642 | -3.60% | 293.1만 |
|---|
| 2026.02.27 | ₩166,658 | ₩169,687 | ₩165,117 | ₩169,486 | +1.70% | 239.4만 |
|---|
| 2026.02.26 | ₩171,214 | ₩174,243 | ₩168,400 | ₩170,116 | -0.64% | 208.6만 |
|---|
| 2026.02.25 | ₩176,373 | ₩177,419 | ₩170,451 | ₩171,121 | -2.98% | 267.1만 |
|---|
| 2026.02.24 | ₩176,293 | ₩178,196 | ₩174,980 | ₩176,494 | +0.11% | 197.7만 |
|---|
| 2026.02.23 | ₩178,075 | ₩179,187 | ₩171,563 | ₩174,752 | -1.87% | 269.8만 |
|---|
| 2026.02.20 | ₩178,772 | ₩186,142 | ₩176,548 | ₩180,246 | +0.82% | 401.1만 |
|---|
| 2026.02.19 | ₩176,507 | ₩179,616 | ₩175,449 | ₩178,986 | +1.40% | 260.4만 |
|---|
| 2026.02.18 | ₩171,750 | ₩178,973 | ₩169,874 | ₩177,606 | +3.41% | 336.4만 |
|---|
| 2026.02.17 | ₩173,868 | ₩175,462 | ₩168,561 | ₩172,219 | -0.95% | 416.3만 |
|---|
| 2026.02.13 | ₩168,883 | ₩171,429 | ₩163,697 | ₩168,923 | +0.02% | 290.8만 |
|---|
| 2026.02.12 | ₩168,615 | ₩173,251 | ₩167,301 | ₩172,099 | +2.07% | 378.9만 |
|---|
| 2026.02.11 | ₩163,898 | ₩168,454 | ₩163,241 | ₩167,503 | +2.20% | 291.1만 |
|---|
| 2026.02.10 | ₩164,822 | ₩166,042 | ₩161,915 | ₩163,375 | -0.88% | 219.5만 |
|---|
| 2026.02.09 | ₩165,854 | ₩166,806 | ₩164,179 | ₩165,050 | -0.48% | 211만 |
|---|
| 2026.02.06 | ₩161,633 | ₩167,744 | ₩161,245 | ₩165,935 | +2.66% | 308.5만 |
|---|
| 2026.02.05 | ₩163,255 | ₩164,595 | ₩159,288 | ₩160,266 | -1.83% | 249.4만 |
|---|
| 2026.02.04 | ₩157,519 | ₩163,362 | ₩157,519 | ₩163,255 | +3.64% | 279만 |
|---|
| 2026.02.03 | ₩157,318 | ₩162,531 | ₩155,509 | ₩160,387 | +1.95% | 354.4만 |
|---|
| 2026.02.02 | ₩158,243 | ₩158,725 | ₩155,509 | ₩157,077 | -0.74% | 253.8만 |
|---|
| 2026.01.30 | ₩155,469 | ₩158,082 | ₩155,469 | ₩157,573 | +1.35% | 327.5만 |
|---|
| 2026.01.29 | ₩160,441 | ₩161,915 | ₩156,313 | ₩157,198 | -2.02% | 313.1만 |
|---|
| 2026.01.28 | ₩162,397 | ₩162,879 | ₩158,256 | ₩159,596 | -1.72% | 333.2만 |
|---|
| 2026.01.27 | ₩168,427 | ₩168,869 | ₩162,451 | ₩163,268 | -3.06% | 470.5만 |
|---|
| 2026.01.26 | ₩173,211 | ₩173,921 | ₩167,636 | ₩168,039 | -2.99% | 386.3만 |
|---|
| 2026.01.23 | ₩170,893 | ₩173,332 | ₩168,173 | ₩172,755 | +1.09% | 335만 |
|---|
| 2026.01.22 | ₩176,816 | ₩178,223 | ₩167,918 | ₩169,901 | -3.91% | 504.6만 |
|---|
| 2026.01.21 | ₩176,615 | ₩178,906 | ₩172,715 | ₩178,142 | +0.86% | 406.9만 |
|---|
| 2026.01.20 | ₩187,429 | ₩187,844 | ₩178,812 | ₩179,643 | -4.15% | 306.2만 |
|---|
| 2026.01.16 | ₩189,372 | ₩190,082 | ₩185,606 | ₩187,536 | -0.97% | 220.5만 |
|---|
| 2026.01.15 | ₩187,924 | ₩190,819 | ₩185,499 | ₩189,224 | +0.69% | 258.6만 |
|---|
| 2026.01.14 | ₩183,958 | ₩188,407 | ₩183,744 | ₩187,991 | +2.19% | 294.6만 |
|---|
| 2026.01.13 | ₩183,208 | ₩185,553 | ₩182,283 | ₩184,079 | +0.48% | 347만 |
|---|
| 2026.01.12 | ₩176,561 | ₩184,119 | ₩175,033 | ₩183,904 | +4.16% | 287.7만 |
|---|
| 2026.01.09 | ₩175,234 | ₩177,888 | ₩173,720 | ₩177,392 | +1.23% | 254.7만 |
|---|
| 2026.01.08 | ₩176,186 | ₩178,357 | ₩175,543 | ₩176,360 | +0.10% | 317.1만 |
|---|
| 2026.01.07 | ₩179,563 | ₩179,777 | ₩175,074 | ₩176,293 | -1.82% | 249.2만 |
|---|
| 2026.01.06 | ₩173,198 | ₩181,144 | ₩172,983 | ₩179,268 | +3.50% | 413.5만 |
|---|
| 2026.01.05 | ₩171,523 | ₩173,693 | ₩168,695 | ₩172,286 | +0.45% | 225만 |
|---|
| 2026.01.02 | ₩164,420 | ₩172,796 | ₩164,420 | ₩171,121 | +4.07% | 279.5만 |
|---|
| 2025.12.31 | ₩165,198 | ₩166,658 | ₩164,554 | ₩164,836 | -0.22% | 159.1만 |
|---|
| 2025.12.30 | ₩164,635 | ₩167,167 | ₩163,670 | ₩166,189 | +0.94% | 164.6만 |
|---|
| 2025.12.29 | ₩165,144 | ₩168,173 | ₩165,144 | ₩166,069 | +0.56% | 254.7만 |
|---|
| 2025.12.26 | ₩163,482 | ₩166,779 | ₩162,156 | ₩166,095 | +1.60% | 189.4만 |
|---|
| 2025.12.24 | ₩160,869 | ₩164,273 | ₩159,730 | ₩163,496 | +1.63% | 130.5만 |
|---|
| 2025.12.23 | ₩164,139 | ₩164,930 | ₩159,529 | ₩160,173 | -2.42% | 333.8만 |
|---|
| 2025.12.22 | ₩172,340 | ₩172,340 | ₩163,335 | ₩164,139 | -4.76% | 426.7만 |
|---|
| 2025.12.19 | ₩169,191 | ₩171,335 | ₩168,280 | ₩171,308 | +1.25% | 613.4만 |
|---|
| 2025.12.18 | ₩173,506 | ₩175,074 | ₩169,084 | ₩170,049 | -1.99% | 277.1만 |
|---|
| 2025.12.17 | ₩176,306 | ₩176,548 | ₩170,437 | ₩171,992 | -2.45% | 391.2만 |
|---|
| 2025.12.16 | ₩175,087 | ₩177,526 | ₩174,819 | ₩175,744 | +0.38% | 337.7만 |
|---|
| 2025.12.15 | ₩175,945 | ₩177,459 | ₩174,524 | ₩175,770 | -0.10% | 223.8만 |
|---|
| 2025.12.12 | ₩174,471 | ₩175,007 | ₩171,174 | ₩174,028 | -0.25% | 250.6만 |
|---|
| 2025.12.11 | ₩166,109 | ₩174,913 | ₩165,345 | ₩174,162 | +4.85% | 300.6만 |
|---|
| 2025.12.10 | ₩160,816 | ₩166,792 | ₩160,132 | ₩166,484 | +3.52% | 255만 |
|---|
| 2025.12.09 | ₩160,293 | ₩162,879 | ₩159,288 | ₩160,374 | +0.05% | 243.5만 |
|---|
| 2025.12.08 | ₩167,033 | ₩167,033 | ₩157,359 | ₩161,245 | -3.47% | 369.6만 |
|---|
| 2025.12.05 | ₩155,335 | ₩168,561 | ₩154,947 | ₩164,072 | +5.62% | 714.7만 |
|---|
| 2025.12.04 | ₩153,754 | ₩159,744 | ₩153,218 | ₩155,268 | +0.98% | 504.4만 |
|---|
| 2025.12.03 | ₩145,901 | ₩153,271 | ₩143,972 | ₩151,315 | +3.71% | 652.7만 |
|---|
| 2025.12.02 | ₩147,255 | ₩148,086 | ₩144,374 | ₩146,049 | -0.82% | 575.2만 |
|---|
| 2025.12.01 | ₩147,536 | ₩149,720 | ₩146,317 | ₩147,255 | -0.19% | 366.3만 |
|---|
| 2025.11.28 | ₩147,161 | ₩150,015 | ₩147,014 | ₩148,488 | +0.90% | 214.8만 |
|---|
| 2025.11.26 | ₩142,176 | ₩148,916 | ₩141,814 | ₩147,067 | +3.44% | 409.5만 |
|---|
| 2025.11.25 | ₩135,342 | ₩142,096 | ₩134,819 | ₩141,587 | +4.61% | 261.4만 |
|---|
| 2025.11.24 | ₩137,124 | ₩137,178 | ₩133,292 | ₩134,337 | -2.03% | 400.8만 |
|---|
| 2025.11.21 | ₩132,488 | ₩138,169 | ₩132,434 | ₩136,441 | +2.98% | 302.1만 |
|---|
| 2025.11.20 | ₩135,690 | ₩136,990 | ₩131,858 | ₩132,072 | -2.67% | 244.3만 |
|---|
| 2025.11.19 | ₩136,561 | ₩137,312 | ₩133,091 | ₩133,935 | -1.92% | 357만 |
|---|
| 2025.11.18 | ₩137,164 | ₩139,282 | ₩132,957 | ₩136,106 | -0.77% | 426.3만 |
|---|
| 2025.11.17 | ₩140,421 | ₩142,324 | ₩138,799 | ₩138,920 | -1.07% | 258.8만 |
|---|
| 2025.11.14 | ₩138,719 | ₩140,555 | ₩137,566 | ₩140,367 | +1.19% | 350.5만 |
|---|
| 2025.11.13 | ₩137,339 | ₩140,233 | ₩136,012 | ₩138,223 | +0.64% | 321.9만 |
|---|
| 2025.11.12 | ₩142,015 | ₩143,047 | ₩139,831 | ₩142,283 | +0.19% | 249.7만 |
|---|
| 2025.11.11 | ₩142,123 | ₩143,382 | ₩140,461 | ₩142,015 | -0.08% | 303.8만 |
|---|
| 2025.11.10 | ₩141,788 | ₩144,025 | ₩140,112 | ₩142,431 | +0.45% | 277.2만 |
|---|
| 2025.11.07 | ₩136,173 | ₩142,015 | ₩135,905 | ₩141,694 | +4.05% | 299.8만 |
|---|
| 2025.11.06 | ₩139,456 | ₩140,903 | ₩134,163 | ₩136,642 | -2.02% | 370.1만 |
|---|
| 2025.11.05 | ₩136,883 | ₩140,957 | ₩134,793 | ₩140,595 | +2.71% | 361.6만 |
|---|
| 2025.11.04 | ₩135,637 | ₩138,022 | ₩133,747 | ₩136,776 | +0.84% | 509만 |
|---|
| 2025.11.03 | ₩132,166 | ₩135,275 | ₩129,995 | ₩135,141 | +2.25% | 408.5만 |
|---|
| 2025.10.31 | ₩131,456 | ₩133,761 | ₩130,947 | ₩132,823 | +1.04% | 274만 |
|---|
| 2025.10.30 | ₩136,602 | ₩136,695 | ₩132,206 | ₩132,394 | -3.08% | 306.5만 |
|---|
| 2025.10.29 | ₩136,307 | ₩138,290 | ₩134,659 | ₩135,784 | -0.38% | 263만 |
|---|
| 2025.10.28 | ₩137,245 | ₩140,019 | ₩134,190 | ₩137,620 | +0.27% | 432.7만 |
|---|
| 2025.10.27 | ₩134,029 | ₩138,009 | ₩134,029 | ₩137,473 | +2.57% | 485.5만 |
|---|
| 2025.10.24 | ₩134,806 | ₩135,597 | ₩132,488 | ₩132,729 | -1.54% | 218만 |
|---|
| 2025.10.23 | ₩134,230 | ₩136,883 | ₩133,587 | ₩134,833 | +0.45% | 318.7만 |
|---|
| 2025.10.22 | ₩132,005 | ₩135,932 | ₩130,558 | ₩134,632 | +1.99% | 449.5만 |
|---|
| 2025.10.21 | ₩132,126 | ₩133,533 | ₩130,759 | ₩132,595 | +0.35% | 357.6만 |
|---|
| 2025.10.20 | ₩129,433 | ₩133,024 | ₩129,285 | ₩132,689 | +2.52% | 459.1만 |
|---|
| 2025.10.17 | ₩126,431 | ₩129,567 | ₩126,136 | ₩129,232 | +2.22% | 394.1만 |
|---|
| 2025.10.16 | ₩127,945 | ₩129,151 | ₩124,180 | ₩126,002 | -1.52% | 524.8만 |
|---|
| 2025.10.15 | ₩134,618 | ₩134,712 | ₩127,020 | ₩128,602 | -4.47% | 879.5만 |
|---|
| 2025.10.14 | ₩124,113 | ₩128,883 | ₩123,603 | ₩128,079 | +3.20% | 705.3만 |
|---|
| 2025.10.13 | ₩119,302 | ₩125,587 | ₩118,980 | ₩124,072 | +4.00% | 757.5만 |
|---|
| 2025.10.10 | ₩120,106 | ₩124,729 | ₩117,346 | ₩117,399 | -2.25% | 593.8만 |
|---|