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 | ₩158,327 | ₩158,821 | ₩156,219 | ₩158,287 | -0.03% | 139.6만 |
| 2026.10.08 | ₩154,858 | ₩159,715 | ₩154,685 | ₩158,260 | +2.20% | 234.3만 |
| 2026.10.07 | ₩155,792 | ₩156,593 | ₩154,178 | ₩155,165 | -0.40% | 164.6만 |
| 2026.10.06 | ₩151,509 | ₩157,393 | ₩151,509 | ₩155,018 | +2.32% | 280.9만 |
| 2026.10.05 | ₩151,096 | ₩154,165 | ₩148,481 | ₩151,016 | -0.05% | 219.4만 |
| 2026.10.02 | ₩152,870 | ₩153,738 | ₩148,254 | ₩149,642 | -2.11% | 162.6만 |
| 2026.10.01 | ₩153,364 | ₩155,312 | ₩152,056 | ₩152,670 | -0.45% | 188.7만 |
| 2026.09.30 | ₩151,616 | ₩152,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,123 |
| +0.33% |
| 269.5만 |
| 2026.09.29 | ₩154,445 | ₩154,458 | ₩149,602 | ₩151,163 | -2.13% | 254.2만 |
|---|
| 2026.09.28 | ₩150,629 | ₩155,952 | ₩149,762 | ₩154,792 | +2.76% | 207.3만 |
|---|
| 2026.09.25 | ₩151,176 | ₩153,191 | ₩150,309 | ₩152,190 | +0.67% | 200.7만 |
|---|
| 2026.09.24 | ₩152,190 | ₩154,912 | ₩151,336 | ₩151,429 | -0.50% | 185.1만 |
|---|
| 2026.09.23 | ₩153,084 | ₩153,804 | ₩149,628 | ₩150,976 | -1.38% | 223.7만 |
|---|
| 2026.09.22 | ₩150,589 | ₩156,606 | ₩150,589 | ₩153,484 | +1.92% | 281.5만 |
|---|
| 2026.09.21 | ₩150,042 | ₩152,844 | ₩148,401 | ₩149,868 | -0.12% | 301.8만 |
|---|
| 2026.09.18 | ₩152,083 | ₩153,084 | ₩149,028 | ₩149,375 | -1.78% | 658.7만 |
|---|
| 2026.09.17 | ₩151,002 | ₩152,724 | ₩148,988 | ₩152,630 | +1.08% | 314.8만 |
|---|
| 2026.09.16 | ₩151,923 | ₩153,764 | ₩148,668 | ₩149,962 | -1.29% | 361.3만 |
|---|
| 2026.09.15 | ₩157,006 | ₩158,100 | ₩149,508 | ₩150,482 | -4.16% | 421만 |
|---|
| 2026.09.14 | ₩157,660 | ₩161,169 | ₩156,406 | ₩158,994 | +0.85% | 314.8만 |
|---|
| 2026.09.11 | ₩160,048 | ₩160,889 | ₩155,098 | ₩157,660 | -1.49% | 368.6만 |
|---|
| 2026.09.10 | ₩157,860 | ₩160,582 | ₩157,166 | ₩158,314 | +0.29% | 251.5만 |
|---|
| 2026.09.09 | ₩164,198 | ₩164,224 | ₩157,553 | ₩157,954 | -3.80% | 382.4만 |
|---|
| 2026.09.08 | ₩173,283 | ₩174,631 | ₩164,918 | ₩165,492 | -4.50% | 284.8만 |
|---|
| 2026.09.04 | ₩174,644 | ₩177,526 | ₩174,617 | ₩175,338 | +0.40% | 121만 |
|---|
| 2026.09.03 | ₩176,365 | ₩178,286 | ₩173,310 | ₩174,831 | -0.87% | 167.3만 |
|---|
| 2026.09.02 | ₩175,885 | ₩180,101 | ₩173,990 | ₩175,992 | +0.06% | 125만 |
|---|
| 2026.09.01 | ₩170,041 | ₩176,365 | ₩168,747 | ₩175,725 | +3.34% | 216.1만 |
|---|
| 2026.08.31 | ₩171,122 | ₩175,418 | ₩166,105 | ₩168,894 | -1.30% | 350.4만 |
|---|
| 2026.08.28 | ₩170,041 | ₩172,843 | ₩165,171 | ₩171,122 | +0.64% | 250.2만 |
|---|
| 2026.08.27 | ₩160,102 | ₩176,485 | ₩157,580 | ₩169,441 | +5.83% | 556.5만 |
|---|
| 2026.08.26 | ₩178,687 | ₩178,687 | ₩175,458 | ₩176,352 | -1.31% | 338.7만 |
|---|
| 2026.08.25 | ₩181,448 | ₩181,675 | ₩176,485 | ₩179,421 | -1.12% | 262.5만 |
|---|
| 2026.08.24 | ₩175,538 | ₩182,876 | ₩175,538 | ₩182,449 | +3.94% | 242.8만 |
|---|
| 2026.08.21 | ₩173,443 | ₩175,631 | ₩172,496 | ₩175,418 | +1.14% | 188.1만 |
|---|
| 2026.08.20 | ₩171,029 | ₩175,245 | ₩168,680 | ₩171,375 | +0.20% | 281.3만 |
|---|
| 2026.08.19 | ₩176,926 | ₩179,954 | ₩175,418 | ₩175,898 | -0.58% | 189.5만 |
|---|
| 2026.08.18 | ₩175,898 | ₩178,046 | ₩172,109 | ₩174,084 | -1.03% | 212.8만 |
|---|
| 2026.08.17 | ₩174,391 | ₩174,711 | ₩170,842 | ₩172,830 | -0.90% | 186.9만 |
|---|
| 2026.08.14 | ₩173,430 | ₩175,058 | ₩172,496 | ₩172,630 | -0.46% | 165.3만 |
|---|
| 2026.08.13 | ₩173,310 | ₩175,925 | ₩171,669 | ₩172,816 | -0.28% | 159.9만 |
|---|
| 2026.08.12 | ₩170,722 | ₩173,070 | ₩169,681 | ₩171,589 | +0.51% | 175.9만 |
|---|
| 2026.08.11 | ₩171,562 | ₩172,963 | ₩169,561 | ₩170,855 | -0.41% | 174.2만 |
|---|
| 2026.08.10 | ₩172,296 | ₩175,698 | ₩171,109 | ₩172,603 | +0.18% | 229.1만 |
|---|
| 2026.08.07 | ₩170,722 | ₩175,778 | ₩170,722 | ₩174,644 | +2.30% | 163.1만 |
|---|
| 2026.08.06 | ₩173,310 | ₩173,363 | ₩171,202 | ₩173,016 | -0.17% | 127.2만 |
|---|
| 2026.08.05 | ₩176,245 | ₩176,245 | ₩171,095 | ₩171,789 | -2.53% | 147.9만 |
|---|
| 2026.08.04 | ₩171,095 | ₩175,538 | ₩168,934 | ₩174,391 | +1.93% | 276.3만 |
|---|
| 2026.08.03 | ₩172,763 | ₩175,698 | ₩171,842 | ₩172,576 | -0.11% | 218.1만 |
|---|
| 2026.07.31 | ₩170,922 | ₩171,442 | ₩168,854 | ₩169,721 | -0.70% | 153.7만 |
|---|
| 2026.07.30 | ₩170,455 | ₩172,109 | ₩169,321 | ₩171,536 | +0.63% | 113.7만 |
|---|
| 2026.07.29 | ₩168,600 | ₩174,431 | ₩167,947 | ₩172,043 | +2.04% | 199.8만 |
|---|
| 2026.07.28 | ₩169,694 | ₩172,056 | ₩168,600 | ₩169,121 | -0.34% | 217.1만 |
|---|
| 2026.07.27 | ₩162,623 | ₩168,027 | ₩162,623 | ₩167,493 | +2.99% | 271만 |
|---|
| 2026.07.24 | ₩157,793 | ₩161,636 | ₩157,140 | ₩160,702 | +1.84% | 266.7만 |
|---|
| 2026.07.23 | ₩160,115 | ₩160,995 | ₩155,846 | ₩156,966 | -1.97% | 365.6만 |
|---|
| 2026.07.22 | ₩167,480 | ₩169,081 | ₩162,383 | ₩162,970 | -2.69% | 269.8만 |
|---|
| 2026.07.21 | ₩168,107 | ₩170,268 | ₩167,039 | ₩167,760 | -0.21% | 219만 |
|---|
| 2026.07.20 | ₩169,414 | ₩169,881 | ₩164,771 | ₩168,614 | -0.47% | 283.3만 |
|---|
| 2026.07.17 | ₩172,096 | ₩177,793 | ₩167,546 | ₩168,027 | -2.36% | 245.1만 |
|---|
| 2026.07.16 | ₩169,628 | ₩174,551 | ₩168,107 | ₩171,375 | +1.03% | 591.8만 |
|---|
| 2026.07.15 | ₩166,639 | ₩171,455 | ₩165,879 | ₩169,481 | +1.71% | 261.3만 |
|---|
| 2026.07.14 | ₩169,641 | ₩170,108 | ₩165,038 | ₩166,185 | -2.04% | 170.7만 |
|---|
| 2026.07.13 | ₩167,253 | ₩171,375 | ₩167,253 | ₩168,614 | +0.81% | 278.1만 |
|---|
| 2026.07.10 | ₩163,677 | ₩167,706 | ₩163,570 | ₩166,652 | +1.82% | 177.9만 |
|---|
| 2026.07.09 | ₩164,478 | ₩165,959 | ₩161,129 | ₩161,329 | -1.91% | 162.4만 |
|---|
| 2026.07.08 | ₩166,159 | ₩166,746 | ₩162,997 | ₩164,918 | -0.75% | 322.5만 |
|---|
| 2026.07.07 | ₩164,798 | ₩165,745 | ₩161,102 | ₩163,637 | -0.70% | 329.5만 |
|---|
| 2026.07.06 | ₩168,707 | ₩168,934 | ₩161,262 | ₩162,050 | -3.95% | 449.2만 |
|---|
| 2026.07.02 | ₩164,571 | ₩167,426 | ₩163,384 | ₩165,505 | +0.57% | 326.1만 |
|---|
| 2026.07.01 | ₩160,755 | ₩165,839 | ₩160,755 | ₩161,636 | +0.55% | 539.4만 |
|---|
| 2026.06.30 | ₩163,651 | ₩163,944 | ₩158,434 | ₩161,369 | -1.39% | 485.1만 |
|---|
| 2026.06.29 | ₩164,544 | ₩167,026 | ₩162,076 | ₩163,597 | -0.58% | 861.1만 |
|---|
| 2026.06.26 | ₩160,408 | ₩166,332 | ₩159,835 | ₩165,265 | +3.03% | 507.4만 |
|---|
| 2026.06.25 | ₩154,098 | ₩160,875 | ₩152,163 | ₩157,713 | +2.35% | 825.1만 |
|---|
| 2026.06.24 | ₩153,751 | ₩159,288 | ₩152,097 | ₩159,234 | +3.57% | 262.9만 |
|---|
| 2026.06.23 | ₩151,830 | ₩154,004 | ₩150,442 | ₩151,309 | -0.34% | 301.7만 |
|---|
| 2026.06.22 | ₩150,335 | ₩156,739 | ₩149,161 | ₩152,003 | +1.11% | 468.7만 |
|---|
| 2026.06.18 | ₩144,545 | ₩149,828 | ₩143,358 | ₩148,961 | +3.06% | 443.4만 |
|---|
| 2026.06.17 | ₩147,147 | ₩147,147 | ₩140,382 | ₩141,970 | -3.52% | 230.3만 |
|---|
| 2026.06.16 | ₩152,523 | ₩153,271 | ₩147,654 | ₩147,747 | -3.13% | 184만 |
|---|
| 2026.06.15 | ₩153,924 | ₩156,646 | ₩149,388 | ₩150,602 | -2.16% | 218.9만 |
|---|
| 2026.06.12 | ₩154,205 | ₩154,925 | ₩150,882 | ₩152,097 | -1.37% | 186.1만 |
|---|
| 2026.06.11 | ₩146,813 | ₩154,191 | ₩145,426 | ₩153,284 | +4.41% | 207.9만 |
|---|
| 2026.06.10 | ₩149,321 | ₩151,043 | ₩146,093 | ₩147,187 | -1.43% | 232.6만 |
|---|
| 2026.06.09 | ₩144,945 | ₩150,762 | ₩143,558 | ₩149,628 | +3.23% | 285.3만 |
|---|
| 2026.06.08 | ₩143,838 | ₩147,093 | ₩143,478 | ₩143,678 | -0.11% | 221.7만 |
|---|
| 2026.06.05 | ₩146,533 | ₩147,787 | ₩143,998 | ₩145,159 | -0.94% | 203.6만 |
|---|
| 2026.06.04 | ₩153,244 | ₩153,738 | ₩145,506 | ₩145,786 | -4.87% | 267.3만 |
|---|
| 2026.06.03 | ₩146,586 | ₩150,189 | ₩144,892 | ₩150,095 | +2.39% | 307.7만 |
|---|
| 2026.06.02 | ₩150,789 | ₩152,804 | ₩144,905 | ₩145,946 | -3.21% | 454.1만 |
|---|
| 2026.06.01 | ₩155,886 | ₩155,899 | ₩148,334 | ₩148,561 | -4.70% | 533.7만 |
|---|
| 2026.05.29 | ₩148,107 | ₩155,939 | ₩146,813 | ₩155,352 | +4.89% | 739.6만 |
|---|
| 2026.05.28 | ₩148,107 | ₩152,950 | ₩141,957 | ₩150,762 | +1.79% | 1326.4만 |
|---|
| 2026.05.27 | ₩125,933 | ₩129,269 | ₩123,945 | ₩127,908 | +1.57% | 624.4만 |
|---|
| 2026.05.26 | ₩125,520 | ₩126,080 | ₩122,318 | ₩125,013 | -0.40% | 431.4만 |
|---|
| 2026.05.22 | ₩127,948 | ₩129,415 | ₩125,666 | ₩126,720 | -0.96% | 239.7만 |
|---|
| 2026.05.21 | ₩124,519 | ₩127,975 | ₩120,303 | ₩127,694 | +2.55% | 439.9만 |
|---|
| 2026.05.20 | ₩120,156 | ₩125,173 | ₩117,755 | ₩124,719 | +3.80% | 411.1만 |
|---|
| 2026.05.19 | ₩121,570 | ₩121,797 | ₩117,248 | ₩120,890 | -0.56% | 322.1만 |
|---|
| 2026.05.18 | ₩118,795 | ₩124,226 | ₩117,034 | ₩121,717 | +2.46% | 294.7만 |
|---|
| 2026.05.15 | ₩119,889 | ₩121,944 | ₩118,088 | ₩119,516 | -0.31% | 273.7만 |
|---|
| 2026.05.14 | ₩116,381 | ₩121,370 | ₩116,300 | ₩120,036 | +3.14% | 458.9만 |
|---|
| 2026.05.13 | ₩118,569 | ₩118,742 | ₩114,579 | ₩115,807 | -2.33% | 302.4만 |
|---|
| 2026.05.12 | ₩120,210 | ₩121,237 | ₩117,675 | ₩118,809 | -1.17% | 499.1만 |
|---|
| 2026.05.11 | ₩125,733 | ₩125,746 | ₩119,169 | ₩120,103 | -4.48% | 508.9만 |
|---|
| 2026.05.08 | ₩129,896 | ₩130,443 | ₩125,159 | ₩125,733 | -3.20% | 345.3만 |
|---|
| 2026.05.07 | ₩128,201 | ₩131,190 | ₩125,760 | ₩129,095 | +0.70% | 414.6만 |
|---|
| 2026.05.06 | ₩127,654 | ₩131,630 | ₩127,067 | ₩128,762 | +0.87% | 378.5만 |
|---|
| 2026.05.05 | ₩125,840 | ₩127,734 | ₩123,612 | ₩124,999 | -0.67% | 497.2만 |
|---|
| 2026.05.04 | ₩125,867 | ₩128,348 | ₩124,919 | ₩125,480 | -0.31% | 306.3만 |
|---|
| 2026.05.01 | ₩130,043 | ₩130,403 | ₩125,666 | ₩126,307 | -2.87% | 315.9만 |
|---|
| 2026.04.30 | ₩128,121 | ₩129,989 | ₩127,721 | ₩129,562 | +1.12% | 321.5만 |
|---|
| 2026.04.29 | ₩130,456 | ₩131,257 | ₩125,893 | ₩127,681 | -2.13% | 304.2만 |
|---|
| 2026.04.28 | ₩132,337 | ₩132,751 | ₩128,135 | ₩131,043 | -0.98% | 365.5만 |
|---|
| 2026.04.27 | ₩138,982 | ₩139,555 | ₩128,842 | ₩130,750 | -5.92% | 573.6만 |
|---|
| 2026.04.24 | ₩136,807 | ₩138,541 | ₩134,112 | ₩138,421 | +1.18% | 247.4만 |
|---|
| 2026.04.23 | ₩136,046 | ₩137,901 | ₩135,046 | ₩136,420 | +0.27% | 220.7만 |
|---|
| 2026.04.22 | ₩140,476 | ₩140,476 | ₩133,845 | ₩136,046 | -3.15% | 319.7만 |
|---|
| 2026.04.21 | ₩144,625 | ₩147,080 | ₩138,181 | ₩138,528 | -4.22% | 493.1만 |
|---|
| 2026.04.20 | ₩140,222 | ₩144,358 | ₩140,222 | ₩143,091 | +2.05% | 301.5만 |
|---|
| 2026.04.17 | ₩134,739 | ₩142,490 | ₩134,085 | ₩141,330 | +4.89% | 629.7만 |
|---|
| 2026.04.16 | ₩135,286 | ₩137,834 | ₩133,138 | ₩133,325 | -1.45% | 290.1만 |
|---|
| 2026.04.15 | ₩134,419 | ₩136,086 | ₩133,912 | ₩135,192 | +0.58% | 287.5만 |
|---|
| 2026.04.14 | ₩135,046 | ₩136,567 | ₩132,631 | ₩134,312 | -0.54% | 326.2만 |
|---|
| 2026.04.13 | ₩131,043 | ₩137,340 | ₩131,043 | ₩136,260 | +3.98% | 397.8만 |
|---|
| 2026.04.10 | ₩136,193 | ₩137,300 | ₩131,123 | ₩132,818 | -2.48% | 366.4만 |
|---|
| 2026.04.09 | ₩138,421 | ₩139,088 | ₩134,165 | ₩136,887 | -1.11% | 446.3만 |
|---|
| 2026.04.08 | ₩142,744 | ₩146,173 | ₩140,729 | ₩140,916 | -1.28% | 367만 |
|---|
| 2026.04.07 | ₩146,453 | ₩146,693 | ₩139,902 | ₩141,983 | -3.05% | 325.1만 |
|---|
| 2026.04.06 | ₩144,932 | ₩148,721 | ₩144,025 | ₩148,214 | +2.26% | 208.8만 |
|---|
| 2026.04.02 | ₩145,025 | ₩145,412 | ₩141,783 | ₩144,678 | -0.24% | 253.2만 |
|---|
| 2026.04.01 | ₩147,400 | ₩147,814 | ₩144,825 | ₩145,025 | -1.61% | 167.1만 |
|---|
| 2026.03.31 | ₩143,331 | ₩146,466 | ₩142,450 | ₩146,106 | +1.94% | 308.6만 |
|---|
| 2026.03.30 | ₩145,372 | ₩145,372 | ₩139,982 | ₩141,076 | -2.96% | 223.5만 |
|---|
| 2026.03.27 | ₩140,529 | ₩143,278 | ₩140,462 | ₩142,757 | +1.59% | 271.1만 |
|---|
| 2026.03.26 | ₩141,423 | ₩144,585 | ₩140,249 | ₩141,410 | -0.01% | 303.6만 |
|---|
| 2026.03.25 | ₩144,185 | ₩145,225 | ₩141,463 | ₩142,277 | -1.32% | 233.8만 |
|---|
| 2026.03.24 | ₩142,504 | ₩145,626 | ₩137,421 | ₩142,130 | -0.26% | 287.4만 |
|---|
| 2026.03.23 | ₩144,612 | ₩146,600 | ₩142,010 | ₩144,452 | -0.11% | 330.4만 |
|---|
| 2026.03.20 | ₩140,836 | ₩142,651 | ₩139,035 | ₩141,316 | +0.34% | 467.1만 |
|---|
| 2026.03.19 | ₩143,785 | ₩144,145 | ₩139,315 | ₩140,836 | -2.05% | 353.6만 |
|---|
| 2026.03.18 | ₩148,054 | ₩148,734 | ₩142,210 | ₩143,411 | -3.14% | 355.4만 |
|---|
| 2026.03.17 | ₩153,684 | ₩156,179 | ₩148,454 | ₩149,215 | -2.91% | 360만 |
|---|
| 2026.03.16 | ₩149,068 | ₩154,071 | ₩145,426 | ₩152,577 | +2.35% | 531.1만 |
|---|
| 2026.03.13 | ₩149,788 | ₩150,415 | ₩142,530 | ₩143,371 | -4.28% | 443만 |
|---|
| 2026.03.12 | ₩147,427 | ₩150,402 | ₩143,691 | ₩149,028 | +1.09% | 372.6만 |
|---|
| 2026.03.11 | ₩154,885 | ₩156,593 | ₩150,856 | ₩151,096 | -2.45% | 348만 |
|---|
| 2026.03.10 | ₩153,884 | ₩159,982 | ₩153,711 | ₩155,859 | +1.28% | 278.9만 |
|---|
| 2026.03.09 | ₩152,790 | ₩154,938 | ₩148,494 | ₩154,565 | +1.16% | 263.9만 |
|---|
| 2026.03.06 | ₩151,896 | ₩154,538 | ₩151,376 | ₩154,485 | +1.70% | 218.2만 |
|---|
| 2026.03.05 | ₩155,605 | ₩156,753 | ₩153,244 | ₩154,645 | -0.62% | 244.2만 |
|---|
| 2026.03.04 | ₩160,115 | ₩160,408 | ₩155,379 | ₩157,233 | -1.80% | 262.9만 |
|---|
| 2026.03.03 | ₩156,886 | ₩160,742 | ₩154,605 | ₩157,980 | +0.70% | 267.8만 |
|---|
| 2026.03.02 | ₩165,919 | ₩166,452 | ₩159,848 | ₩159,941 | -3.60% | 293.1만 |
|---|
| 2026.02.27 | ₩165,932 | ₩168,947 | ₩164,398 | ₩168,747 | +1.70% | 239.4만 |
|---|
| 2026.02.26 | ₩170,468 | ₩173,483 | ₩167,666 | ₩169,374 | -0.64% | 208.6만 |
|---|
| 2026.02.25 | ₩175,605 | ₩176,645 | ₩169,708 | ₩170,375 | -2.98% | 267.1만 |
|---|
| 2026.02.24 | ₩175,525 | ₩177,419 | ₩174,217 | ₩175,725 | +0.11% | 197.7만 |
|---|
| 2026.02.23 | ₩177,299 | ₩178,407 | ₩170,815 | ₩173,990 | -1.87% | 269.8만 |
|---|
| 2026.02.20 | ₩177,993 | ₩185,331 | ₩175,778 | ₩179,461 | +0.82% | 401.1만 |
|---|
| 2026.02.19 | ₩175,738 | ₩178,833 | ₩174,684 | ₩178,206 | +1.40% | 260.4만 |
|---|
| 2026.02.18 | ₩171,002 | ₩178,193 | ₩169,134 | ₩176,832 | +3.41% | 336.4만 |
|---|
| 2026.02.17 | ₩173,110 | ₩174,698 | ₩167,827 | ₩171,469 | -0.95% | 416.3만 |
|---|
| 2026.02.13 | ₩168,147 | ₩170,682 | ₩162,983 | ₩168,187 | +0.02% | 290.8만 |
|---|
| 2026.02.12 | ₩167,880 | ₩172,496 | ₩166,572 | ₩171,349 | +2.07% | 378.9만 |
|---|
| 2026.02.11 | ₩163,184 | ₩167,720 | ₩162,530 | ₩166,773 | +2.20% | 291.1만 |
|---|
| 2026.02.10 | ₩164,104 | ₩165,318 | ₩161,209 | ₩162,663 | -0.88% | 219.5만 |
|---|
| 2026.02.09 | ₩165,131 | ₩166,079 | ₩163,464 | ₩164,331 | -0.48% | 211만 |
|---|
| 2026.02.06 | ₩160,929 | ₩167,013 | ₩160,542 | ₩165,212 | +2.66% | 308.5만 |
|---|
| 2026.02.05 | ₩162,543 | ₩163,877 | ₩158,594 | ₩159,568 | -1.83% | 249.4만 |
|---|
| 2026.02.04 | ₩156,833 | ₩162,650 | ₩156,833 | ₩162,543 | +3.64% | 279만 |
|---|
| 2026.02.03 | ₩156,633 | ₩161,823 | ₩154,832 | ₩159,688 | +1.95% | 354.4만 |
|---|
| 2026.02.02 | ₩157,553 | ₩158,034 | ₩154,832 | ₩156,393 | -0.74% | 253.8만 |
|---|
| 2026.01.30 | ₩154,792 | ₩157,393 | ₩154,792 | ₩156,886 | +1.35% | 327.5만 |
|---|
| 2026.01.29 | ₩159,741 | ₩161,209 | ₩155,632 | ₩156,513 | -2.02% | 313.1만 |
|---|
| 2026.01.28 | ₩161,689 | ₩162,170 | ₩157,567 | ₩158,901 | -1.72% | 333.2만 |
|---|
| 2026.01.27 | ₩167,693 | ₩168,133 | ₩161,743 | ₩162,556 | -3.06% | 470.5만 |
|---|
| 2026.01.26 | ₩172,456 | ₩173,163 | ₩166,906 | ₩167,306 | -2.99% | 386.3만 |
|---|
| 2026.01.23 | ₩170,148 | ₩172,576 | ₩167,440 | ₩172,002 | +1.09% | 335만 |
|---|
| 2026.01.22 | ₩176,045 | ₩177,446 | ₩167,186 | ₩169,161 | -3.91% | 504.6만 |
|---|
| 2026.01.21 | ₩175,845 | ₩178,126 | ₩171,962 | ₩177,366 | +0.86% | 406.9만 |
|---|
| 2026.01.20 | ₩186,612 | ₩187,025 | ₩178,033 | ₩178,860 | -4.15% | 306.2만 |
|---|
| 2026.01.16 | ₩188,546 | ₩189,253 | ₩184,797 | ₩186,718 | -0.97% | 220.5만 |
|---|
| 2026.01.15 | ₩187,105 | ₩189,987 | ₩184,691 | ₩188,400 | +0.69% | 258.6만 |
|---|
| 2026.01.14 | ₩183,156 | ₩187,586 | ₩182,943 | ₩187,172 | +2.19% | 294.6만 |
|---|
| 2026.01.13 | ₩182,409 | ₩184,744 | ₩181,489 | ₩183,276 | +0.48% | 347만 |
|---|
| 2026.01.12 | ₩175,792 | ₩183,316 | ₩174,271 | ₩183,103 | +4.16% | 287.7만 |
|---|
| 2026.01.09 | ₩174,471 | ₩177,112 | ₩172,963 | ₩176,619 | +1.23% | 254.7만 |
|---|
| 2026.01.08 | ₩175,418 | ₩177,579 | ₩174,778 | ₩175,591 | +0.10% | 317.1만 |
|---|
| 2026.01.07 | ₩178,780 | ₩178,994 | ₩174,311 | ₩175,525 | -1.82% | 249.2만 |
|---|
| 2026.01.06 | ₩172,443 | ₩180,354 | ₩172,229 | ₩178,487 | +3.50% | 413.5만 |
|---|
| 2026.01.05 | ₩170,775 | ₩172,936 | ₩167,960 | ₩171,536 | +0.45% | 225만 |
|---|
| 2026.01.02 | ₩163,704 | ₩172,043 | ₩163,704 | ₩170,375 | +4.07% | 279.5만 |
|---|
| 2025.12.31 | ₩164,478 | ₩165,932 | ₩163,837 | ₩164,117 | -0.22% | 159.1만 |
|---|
| 2025.12.30 | ₩163,917 | ₩166,439 | ₩162,957 | ₩165,465 | +0.94% | 164.6만 |
|---|
| 2025.12.29 | ₩164,424 | ₩167,440 | ₩164,424 | ₩165,345 | +0.56% | 254.7만 |
|---|
| 2025.12.26 | ₩162,770 | ₩166,052 | ₩161,449 | ₩165,372 | +1.60% | 189.4만 |
|---|
| 2025.12.24 | ₩160,168 | ₩163,557 | ₩159,034 | ₩162,783 | +1.63% | 130.5만 |
|---|
| 2025.12.23 | ₩163,424 | ₩164,211 | ₩158,834 | ₩159,475 | -2.42% | 333.8만 |
|---|
| 2025.12.22 | ₩171,589 | ₩171,589 | ₩162,623 | ₩163,424 | -4.76% | 426.7만 |
|---|
| 2025.12.19 | ₩168,454 | ₩170,588 | ₩167,546 | ₩170,562 | +1.25% | 613.4만 |
|---|
| 2025.12.18 | ₩172,750 | ₩174,311 | ₩168,347 | ₩169,307 | -1.99% | 277.1만 |
|---|
| 2025.12.17 | ₩175,538 | ₩175,778 | ₩169,694 | ₩171,242 | -2.45% | 391.2만 |
|---|
| 2025.12.16 | ₩174,324 | ₩176,752 | ₩174,057 | ₩174,978 | +0.38% | 337.7만 |
|---|
| 2025.12.15 | ₩175,178 | ₩176,685 | ₩173,764 | ₩175,004 | -0.10% | 223.8만 |
|---|
| 2025.12.12 | ₩173,710 | ₩174,244 | ₩170,428 | ₩173,270 | -0.25% | 250.6만 |
|---|
| 2025.12.11 | ₩165,385 | ₩174,151 | ₩164,624 | ₩173,403 | +4.85% | 300.6만 |
|---|
| 2025.12.10 | ₩160,115 | ₩166,065 | ₩159,435 | ₩165,759 | +3.52% | 255만 |
|---|
| 2025.12.09 | ₩159,595 | ₩162,170 | ₩158,594 | ₩159,675 | +0.05% | 243.5만 |
|---|
| 2025.12.08 | ₩166,306 | ₩166,306 | ₩156,673 | ₩160,542 | -3.47% | 369.6만 |
|---|
| 2025.12.05 | ₩154,658 | ₩167,827 | ₩154,271 | ₩163,357 | +5.62% | 714.7만 |
|---|
| 2025.12.04 | ₩153,084 | ₩159,048 | ₩152,550 | ₩154,591 | +0.98% | 504.4만 |
|---|
| 2025.12.03 | ₩145,266 | ₩152,604 | ₩143,344 | ₩150,656 | +3.71% | 652.7만 |
|---|
| 2025.12.02 | ₩146,613 | ₩147,440 | ₩143,745 | ₩145,412 | -0.82% | 575.2만 |
|---|
| 2025.12.01 | ₩146,893 | ₩149,068 | ₩145,679 | ₩146,613 | -0.19% | 366.3만 |
|---|
| 2025.11.28 | ₩146,520 | ₩149,361 | ₩146,373 | ₩147,840 | +0.90% | 214.8만 |
|---|
| 2025.11.26 | ₩141,556 | ₩148,267 | ₩141,196 | ₩146,426 | +3.44% | 409.5만 |
|---|
| 2025.11.25 | ₩134,752 | ₩141,476 | ₩134,232 | ₩140,969 | +4.61% | 261.4만 |
|---|
| 2025.11.24 | ₩136,527 | ₩136,580 | ₩132,711 | ₩133,752 | -2.03% | 400.8만 |
|---|
| 2025.11.21 | ₩131,910 | ₩137,567 | ₩131,857 | ₩135,846 | +2.98% | 302.1만 |
|---|
| 2025.11.20 | ₩135,099 | ₩136,393 | ₩131,283 | ₩131,497 | -2.67% | 244.3만 |
|---|
| 2025.11.19 | ₩135,966 | ₩136,713 | ₩132,511 | ₩133,351 | -1.92% | 357만 |
|---|
| 2025.11.18 | ₩136,567 | ₩138,675 | ₩132,377 | ₩135,513 | -0.77% | 426.3만 |
|---|
| 2025.11.17 | ₩139,809 | ₩141,703 | ₩138,194 | ₩138,314 | -1.07% | 258.8만 |
|---|
| 2025.11.14 | ₩138,114 | ₩139,942 | ₩136,967 | ₩139,755 | +1.19% | 350.5만 |
|---|
| 2025.11.13 | ₩136,740 | ₩139,622 | ₩135,419 | ₩137,621 | +0.64% | 321.9만 |
|---|
| 2025.11.12 | ₩141,396 | ₩142,424 | ₩139,222 | ₩141,663 | +0.19% | 249.7만 |
|---|
| 2025.11.11 | ₩141,503 | ₩142,757 | ₩139,849 | ₩141,396 | -0.08% | 303.8만 |
|---|
| 2025.11.10 | ₩141,170 | ₩143,398 | ₩139,502 | ₩141,810 | +0.45% | 277.2만 |
|---|
| 2025.11.07 | ₩135,579 | ₩141,396 | ₩135,313 | ₩141,076 | +4.05% | 299.8만 |
|---|
| 2025.11.06 | ₩138,848 | ₩140,289 | ₩133,578 | ₩136,046 | -2.02% | 370.1만 |
|---|
| 2025.11.05 | ₩136,286 | ₩140,342 | ₩134,205 | ₩139,982 | +2.71% | 361.6만 |
|---|
| 2025.11.04 | ₩135,046 | ₩137,421 | ₩133,165 | ₩136,180 | +0.84% | 509만 |
|---|
| 2025.11.03 | ₩131,590 | ₩134,685 | ₩129,429 | ₩134,552 | +2.25% | 408.5만 |
|---|
| 2025.10.31 | ₩130,883 | ₩133,178 | ₩130,376 | ₩132,244 | +1.04% | 274만 |
|---|
| 2025.10.30 | ₩136,006 | ₩136,100 | ₩131,630 | ₩131,817 | -3.08% | 306.5만 |
|---|
| 2025.10.29 | ₩135,713 | ₩137,687 | ₩134,072 | ₩135,192 | -0.38% | 263만 |
|---|
| 2025.10.28 | ₩136,647 | ₩139,408 | ₩133,605 | ₩137,020 | +0.27% | 432.7만 |
|---|
| 2025.10.27 | ₩133,445 | ₩137,407 | ₩133,445 | ₩136,874 | +2.57% | 485.5만 |
|---|
| 2025.10.24 | ₩134,219 | ₩135,006 | ₩131,910 | ₩132,151 | -1.54% | 218만 |
|---|
| 2025.10.23 | ₩133,645 | ₩136,286 | ₩133,004 | ₩134,245 | +0.45% | 318.7만 |
|---|
| 2025.10.22 | ₩131,430 | ₩135,339 | ₩129,989 | ₩134,045 | +1.99% | 449.5만 |
|---|
| 2025.10.21 | ₩131,550 | ₩132,951 | ₩130,189 | ₩132,017 | +0.35% | 357.6만 |
|---|
| 2025.10.20 | ₩128,868 | ₩132,444 | ₩128,722 | ₩132,110 | +2.52% | 459.1만 |
|---|
| 2025.10.17 | ₩125,880 | ₩129,002 | ₩125,586 | ₩128,668 | +2.22% | 394.1만 |
|---|
| 2025.10.16 | ₩127,388 | ₩128,588 | ₩123,638 | ₩125,453 | -1.52% | 524.8만 |
|---|
| 2025.10.15 | ₩134,032 | ₩134,125 | ₩126,467 | ₩128,041 | -4.47% | 879.5만 |
|---|
| 2025.10.14 | ₩123,572 | ₩128,321 | ₩123,065 | ₩127,521 | +3.20% | 705.3만 |
|---|
| 2025.10.13 | ₩118,782 | ₩125,039 | ₩118,462 | ₩123,532 | +4.00% | 757.5만 |
|---|
| 2025.10.10 | ₩119,583 | ₩124,185 | ₩116,834 | ₩116,888 | -2.25% | 593.8만 |
|---|