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 | ₩158,873 | ₩159,368 | ₩156,758 | ₩158,833 | -0.03% | 139.6만 |
| 2026.10.08 | ₩155,392 | ₩160,265 | ₩155,218 | ₩158,806 | +2.20% | 234.3만 |
| 2026.10.07 | ₩156,329 | ₩157,133 | ₩154,709 | ₩155,700 | -0.40% | 164.6만 |
| 2026.10.06 | ₩152,032 | ₩157,936 | ₩152,032 | ₩155,553 | +2.32% | 280.9만 |
| 2026.10.05 | ₩151,617 | ₩154,696 | ₩148,993 | ₩151,537 | -0.05% | 219.4만 |
| 2026.10.02 | ₩153,397 | ₩154,268 | ₩148,765 | ₩150,158 | -2.11% | 162.6만 |
| 2026.10.01 | ₩153,893 | ₩155,847 | ₩152,581 | ₩153,197 | -0.45% | 188.7만 |
| 2026.09.30 | ₩152,139 | ₩153,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,648 |
| +0.33% |
| 269.5만 |
| 2026.09.29 | ₩154,977 | ₩154,991 | ₩150,117 | ₩151,684 | -2.13% | 254.2만 |
|---|
| 2026.09.28 | ₩151,148 | ₩156,490 | ₩150,278 | ₩155,325 | +2.76% | 207.3만 |
|---|
| 2026.09.25 | ₩151,697 | ₩153,719 | ₩150,827 | ₩152,715 | +0.67% | 200.7만 |
|---|
| 2026.09.24 | ₩152,715 | ₩155,446 | ₩151,858 | ₩151,952 | -0.50% | 185.1만 |
|---|
| 2026.09.23 | ₩153,612 | ₩154,335 | ₩150,144 | ₩151,496 | -1.38% | 223.7만 |
|---|
| 2026.09.22 | ₩151,108 | ₩157,146 | ₩151,108 | ₩154,013 | +1.92% | 281.5만 |
|---|
| 2026.09.21 | ₩150,559 | ₩153,371 | ₩148,913 | ₩150,385 | -0.12% | 301.8만 |
|---|
| 2026.09.18 | ₩152,608 | ₩153,612 | ₩149,542 | ₩149,890 | -1.78% | 658.7만 |
|---|
| 2026.09.17 | ₩151,523 | ₩153,250 | ₩149,502 | ₩153,156 | +1.08% | 314.8만 |
|---|
| 2026.09.16 | ₩152,447 | ₩154,294 | ₩149,180 | ₩150,479 | -1.29% | 361.3만 |
|---|
| 2026.09.15 | ₩157,548 | ₩158,645 | ₩150,024 | ₩151,001 | -4.16% | 421만 |
|---|
| 2026.09.14 | ₩158,204 | ₩161,725 | ₩156,945 | ₩159,542 | +0.85% | 314.8만 |
|---|
| 2026.09.11 | ₩160,600 | ₩161,443 | ₩155,633 | ₩158,204 | -1.49% | 368.6만 |
|---|
| 2026.09.10 | ₩158,404 | ₩161,136 | ₩157,708 | ₩158,860 | +0.29% | 251.5만 |
|---|
| 2026.09.09 | ₩164,764 | ₩164,790 | ₩158,097 | ₩158,498 | -3.80% | 382.4만 |
|---|
| 2026.09.08 | ₩173,881 | ₩175,233 | ₩165,487 | ₩166,062 | -4.50% | 284.8만 |
|---|
| 2026.09.04 | ₩175,246 | ₩178,138 | ₩175,220 | ₩175,942 | +0.40% | 121만 |
|---|
| 2026.09.03 | ₩176,973 | ₩178,901 | ₩173,908 | ₩175,434 | -0.87% | 167.3만 |
|---|
| 2026.09.02 | ₩176,491 | ₩180,722 | ₩174,590 | ₩176,598 | +0.06% | 125만 |
|---|
| 2026.09.01 | ₩170,628 | ₩176,973 | ₩169,329 | ₩176,331 | +3.34% | 216.1만 |
|---|
| 2026.08.31 | ₩171,712 | ₩176,023 | ₩166,678 | ₩169,476 | -1.30% | 350.4만 |
|---|
| 2026.08.28 | ₩170,628 | ₩173,439 | ₩165,741 | ₩171,712 | +0.64% | 250.2만 |
|---|
| 2026.08.27 | ₩160,654 | ₩177,094 | ₩158,123 | ₩170,025 | +5.83% | 556.5만 |
|---|
| 2026.08.26 | ₩179,303 | ₩179,303 | ₩176,063 | ₩176,960 | -1.31% | 338.7만 |
|---|
| 2026.08.25 | ₩182,074 | ₩182,302 | ₩177,094 | ₩180,039 | -1.12% | 262.5만 |
|---|
| 2026.08.24 | ₩176,143 | ₩183,507 | ₩176,143 | ₩183,078 | +3.94% | 242.8만 |
|---|
| 2026.08.21 | ₩174,041 | ₩176,237 | ₩173,091 | ₩176,023 | +1.14% | 188.1만 |
|---|
| 2026.08.20 | ₩171,618 | ₩175,849 | ₩169,262 | ₩171,966 | +0.20% | 281.3만 |
|---|
| 2026.08.19 | ₩177,536 | ₩180,575 | ₩176,023 | ₩176,505 | -0.58% | 189.5만 |
|---|
| 2026.08.18 | ₩176,505 | ₩178,660 | ₩172,703 | ₩174,684 | -1.03% | 212.8만 |
|---|
| 2026.08.17 | ₩174,992 | ₩175,313 | ₩171,431 | ₩173,426 | -0.90% | 186.9만 |
|---|
| 2026.08.14 | ₩174,028 | ₩175,661 | ₩173,091 | ₩173,225 | -0.46% | 165.3만 |
|---|
| 2026.08.13 | ₩173,908 | ₩176,532 | ₩172,261 | ₩173,412 | -0.28% | 159.9만 |
|---|
| 2026.08.12 | ₩171,310 | ₩173,667 | ₩170,266 | ₩172,180 | +0.51% | 175.9만 |
|---|
| 2026.08.11 | ₩172,154 | ₩173,559 | ₩170,146 | ₩171,444 | -0.41% | 174.2만 |
|---|
| 2026.08.10 | ₩172,890 | ₩176,304 | ₩171,699 | ₩173,198 | +0.18% | 229.1만 |
|---|
| 2026.08.07 | ₩171,310 | ₩176,384 | ₩171,310 | ₩175,246 | +2.30% | 163.1만 |
|---|
| 2026.08.06 | ₩173,908 | ₩173,961 | ₩171,792 | ₩173,613 | -0.17% | 127.2만 |
|---|
| 2026.08.05 | ₩176,853 | ₩176,853 | ₩171,685 | ₩172,381 | -2.53% | 147.9만 |
|---|
| 2026.08.04 | ₩171,685 | ₩176,143 | ₩169,516 | ₩174,992 | +1.93% | 276.3만 |
|---|
| 2026.08.03 | ₩173,359 | ₩176,304 | ₩172,435 | ₩173,171 | -0.11% | 218.1만 |
|---|
| 2026.07.31 | ₩171,511 | ₩172,033 | ₩169,436 | ₩170,306 | -0.70% | 153.7만 |
|---|
| 2026.07.30 | ₩171,043 | ₩172,703 | ₩169,905 | ₩172,127 | +0.63% | 113.7만 |
|---|
| 2026.07.29 | ₩169,182 | ₩175,032 | ₩168,526 | ₩172,636 | +2.04% | 199.8만 |
|---|
| 2026.07.28 | ₩170,279 | ₩172,649 | ₩169,182 | ₩169,704 | -0.34% | 217.1만 |
|---|
| 2026.07.27 | ₩163,184 | ₩168,606 | ₩163,184 | ₩168,070 | +2.99% | 271만 |
|---|
| 2026.07.24 | ₩158,338 | ₩162,193 | ₩157,682 | ₩161,256 | +1.84% | 266.7만 |
|---|
| 2026.07.23 | ₩160,667 | ₩161,551 | ₩156,383 | ₩157,507 | -1.97% | 365.6만 |
|---|
| 2026.07.22 | ₩168,057 | ₩169,664 | ₩162,943 | ₩163,532 | -2.69% | 269.8만 |
|---|
| 2026.07.21 | ₩168,686 | ₩170,855 | ₩167,615 | ₩168,338 | -0.21% | 219만 |
|---|
| 2026.07.20 | ₩169,998 | ₩170,467 | ₩165,339 | ₩169,195 | -0.47% | 283.3만 |
|---|
| 2026.07.17 | ₩172,689 | ₩178,406 | ₩168,124 | ₩168,606 | -2.36% | 245.1만 |
|---|
| 2026.07.16 | ₩170,212 | ₩175,153 | ₩168,686 | ₩171,966 | +1.03% | 591.8만 |
|---|
| 2026.07.15 | ₩167,214 | ₩172,047 | ₩166,451 | ₩170,065 | +1.71% | 261.3만 |
|---|
| 2026.07.14 | ₩170,226 | ₩170,694 | ₩165,607 | ₩166,758 | -2.04% | 170.7만 |
|---|
| 2026.07.13 | ₩167,829 | ₩171,966 | ₩167,829 | ₩169,195 | +0.81% | 278.1만 |
|---|
| 2026.07.10 | ₩164,242 | ₩168,285 | ₩164,134 | ₩167,227 | +1.82% | 177.9만 |
|---|
| 2026.07.09 | ₩165,045 | ₩166,531 | ₩161,684 | ₩161,885 | -1.91% | 162.4만 |
|---|
| 2026.07.08 | ₩166,732 | ₩167,321 | ₩163,559 | ₩165,487 | -0.75% | 322.5만 |
|---|
| 2026.07.07 | ₩165,366 | ₩166,317 | ₩161,658 | ₩164,201 | -0.70% | 329.5만 |
|---|
| 2026.07.06 | ₩169,289 | ₩169,516 | ₩161,818 | ₩162,608 | -3.95% | 449.2만 |
|---|
| 2026.07.02 | ₩165,139 | ₩168,003 | ₩163,947 | ₩166,076 | +0.57% | 326.1만 |
|---|
| 2026.07.01 | ₩161,310 | ₩166,410 | ₩161,310 | ₩162,193 | +0.55% | 539.4만 |
|---|
| 2026.06.30 | ₩164,215 | ₩164,509 | ₩158,980 | ₩161,925 | -1.39% | 485.1만 |
|---|
| 2026.06.29 | ₩165,112 | ₩167,602 | ₩162,635 | ₩164,161 | -0.58% | 861.1만 |
|---|
| 2026.06.26 | ₩160,962 | ₩166,906 | ₩160,386 | ₩165,835 | +3.03% | 507.4만 |
|---|
| 2026.06.25 | ₩154,629 | ₩161,430 | ₩152,688 | ₩158,257 | +2.35% | 825.1만 |
|---|
| 2026.06.24 | ₩154,281 | ₩159,837 | ₩152,621 | ₩159,783 | +3.57% | 262.9만 |
|---|
| 2026.06.23 | ₩152,353 | ₩154,535 | ₩150,961 | ₩151,831 | -0.34% | 301.7만 |
|---|
| 2026.06.22 | ₩150,854 | ₩157,280 | ₩149,676 | ₩152,527 | +1.11% | 468.7만 |
|---|
| 2026.06.18 | ₩145,043 | ₩150,345 | ₩143,852 | ₩149,475 | +3.06% | 443.4만 |
|---|
| 2026.06.17 | ₩147,654 | ₩147,654 | ₩140,866 | ₩142,460 | -3.52% | 230.3만 |
|---|
| 2026.06.16 | ₩153,049 | ₩153,799 | ₩148,163 | ₩148,256 | -3.13% | 184만 |
|---|
| 2026.06.15 | ₩154,455 | ₩157,186 | ₩149,903 | ₩151,121 | -2.16% | 218.9만 |
|---|
| 2026.06.12 | ₩154,736 | ₩155,459 | ₩151,403 | ₩152,621 | -1.37% | 186.1만 |
|---|
| 2026.06.11 | ₩147,319 | ₩154,723 | ₩145,927 | ₩153,812 | +4.41% | 207.9만 |
|---|
| 2026.06.10 | ₩149,836 | ₩151,563 | ₩146,596 | ₩147,694 | -1.43% | 232.6만 |
|---|
| 2026.06.09 | ₩145,445 | ₩151,282 | ₩144,053 | ₩150,144 | +3.23% | 285.3만 |
|---|
| 2026.06.08 | ₩144,334 | ₩147,600 | ₩143,972 | ₩144,173 | -0.11% | 221.7만 |
|---|
| 2026.06.05 | ₩147,038 | ₩148,297 | ₩144,495 | ₩145,659 | -0.94% | 203.6만 |
|---|
| 2026.06.04 | ₩153,772 | ₩154,268 | ₩146,007 | ₩146,288 | -4.87% | 267.3만 |
|---|
| 2026.06.03 | ₩147,092 | ₩150,706 | ₩145,392 | ₩150,613 | +2.39% | 307.7만 |
|---|
| 2026.06.02 | ₩151,309 | ₩153,330 | ₩145,405 | ₩146,449 | -3.21% | 454.1만 |
|---|
| 2026.06.01 | ₩156,423 | ₩156,436 | ₩148,846 | ₩149,073 | -4.70% | 533.7만 |
|---|
| 2026.05.29 | ₩148,618 | ₩156,477 | ₩147,319 | ₩155,888 | +4.89% | 739.6만 |
|---|
| 2026.05.28 | ₩148,618 | ₩153,478 | ₩142,446 | ₩151,282 | +1.79% | 1326.4만 |
|---|
| 2026.05.27 | ₩126,367 | ₩129,714 | ₩124,373 | ₩128,349 | +1.57% | 624.4만 |
|---|
| 2026.05.26 | ₩125,952 | ₩126,515 | ₩122,739 | ₩125,444 | -0.40% | 431.4만 |
|---|
| 2026.05.22 | ₩128,389 | ₩129,862 | ₩126,100 | ₩127,157 | -0.96% | 239.7만 |
|---|
| 2026.05.21 | ₩124,948 | ₩128,416 | ₩120,718 | ₩128,135 | +2.55% | 439.9만 |
|---|
| 2026.05.20 | ₩120,571 | ₩125,604 | ₩118,161 | ₩125,149 | +3.80% | 411.1만 |
|---|
| 2026.05.19 | ₩121,990 | ₩122,217 | ₩117,652 | ₩121,307 | -0.56% | 322.1만 |
|---|
| 2026.05.18 | ₩119,205 | ₩124,654 | ₩117,438 | ₩122,137 | +2.46% | 294.7만 |
|---|
| 2026.05.15 | ₩120,303 | ₩122,364 | ₩118,495 | ₩119,928 | -0.31% | 273.7만 |
|---|
| 2026.05.14 | ₩116,782 | ₩121,789 | ₩116,701 | ₩120,450 | +3.14% | 458.9만 |
|---|
| 2026.05.13 | ₩118,977 | ₩119,151 | ₩114,974 | ₩116,206 | -2.33% | 302.4만 |
|---|
| 2026.05.12 | ₩120,624 | ₩121,655 | ₩118,080 | ₩119,218 | -1.17% | 499.1만 |
|---|
| 2026.05.11 | ₩126,167 | ₩126,180 | ₩119,580 | ₩120,517 | -4.48% | 508.9만 |
|---|
| 2026.05.08 | ₩130,344 | ₩130,893 | ₩125,591 | ₩126,167 | -3.20% | 345.3만 |
|---|
| 2026.05.07 | ₩128,643 | ₩131,642 | ₩126,193 | ₩129,540 | +0.70% | 414.6만 |
|---|
| 2026.05.06 | ₩128,094 | ₩132,084 | ₩127,505 | ₩129,206 | +0.87% | 378.5만 |
|---|
| 2026.05.05 | ₩126,274 | ₩128,175 | ₩124,038 | ₩125,430 | -0.67% | 497.2만 |
|---|
| 2026.05.04 | ₩126,301 | ₩128,791 | ₩125,350 | ₩125,912 | -0.31% | 306.3만 |
|---|
| 2026.05.01 | ₩130,491 | ₩130,852 | ₩126,100 | ₩126,742 | -2.87% | 315.9만 |
|---|
| 2026.04.30 | ₩128,563 | ₩130,437 | ₩128,161 | ₩130,009 | +1.12% | 321.5만 |
|---|
| 2026.04.29 | ₩130,906 | ₩131,709 | ₩126,327 | ₩128,121 | -2.13% | 304.2만 |
|---|
| 2026.04.28 | ₩132,794 | ₩133,209 | ₩128,576 | ₩131,495 | -0.98% | 365.5만 |
|---|
| 2026.04.27 | ₩139,461 | ₩140,036 | ₩129,286 | ₩131,200 | -5.92% | 573.6만 |
|---|
| 2026.04.24 | ₩137,279 | ₩139,019 | ₩134,574 | ₩138,898 | +1.18% | 247.4만 |
|---|
| 2026.04.23 | ₩136,515 | ₩138,376 | ₩135,511 | ₩136,890 | +0.27% | 220.7만 |
|---|
| 2026.04.22 | ₩140,960 | ₩140,960 | ₩134,306 | ₩136,515 | -3.15% | 319.7만 |
|---|
| 2026.04.21 | ₩145,124 | ₩147,587 | ₩138,657 | ₩139,006 | -4.22% | 493.1만 |
|---|
| 2026.04.20 | ₩140,706 | ₩144,856 | ₩140,706 | ₩143,584 | +2.05% | 301.5만 |
|---|
| 2026.04.17 | ₩135,203 | ₩142,982 | ₩134,547 | ₩141,817 | +4.89% | 629.7만 |
|---|
| 2026.04.16 | ₩135,752 | ₩138,309 | ₩133,597 | ₩133,784 | -1.45% | 290.1만 |
|---|
| 2026.04.15 | ₩134,882 | ₩136,556 | ₩134,373 | ₩135,659 | +0.58% | 287.5만 |
|---|
| 2026.04.14 | ₩135,511 | ₩137,038 | ₩133,088 | ₩134,775 | -0.54% | 326.2만 |
|---|
| 2026.04.13 | ₩131,495 | ₩137,814 | ₩131,495 | ₩136,730 | +3.98% | 397.8만 |
|---|
| 2026.04.10 | ₩136,663 | ₩137,774 | ₩131,575 | ₩133,276 | -2.48% | 366.4만 |
|---|
| 2026.04.09 | ₩138,898 | ₩139,568 | ₩134,628 | ₩137,359 | -1.11% | 446.3만 |
|---|
| 2026.04.08 | ₩143,236 | ₩146,677 | ₩141,215 | ₩141,402 | -1.28% | 367만 |
|---|
| 2026.04.07 | ₩146,958 | ₩147,199 | ₩140,384 | ₩142,473 | -3.05% | 325.1만 |
|---|
| 2026.04.06 | ₩145,432 | ₩149,234 | ₩144,521 | ₩148,725 | +2.26% | 208.8만 |
|---|
| 2026.04.02 | ₩145,525 | ₩145,914 | ₩142,272 | ₩145,177 | -0.24% | 253.2만 |
|---|
| 2026.04.01 | ₩147,908 | ₩148,323 | ₩145,325 | ₩145,525 | -1.61% | 167.1만 |
|---|
| 2026.03.31 | ₩143,825 | ₩146,971 | ₩142,942 | ₩146,610 | +1.94% | 308.6만 |
|---|
| 2026.03.30 | ₩145,873 | ₩145,873 | ₩140,465 | ₩141,563 | -2.96% | 223.5만 |
|---|
| 2026.03.27 | ₩141,014 | ₩143,772 | ₩140,947 | ₩143,249 | +1.59% | 271.1만 |
|---|
| 2026.03.26 | ₩141,911 | ₩145,084 | ₩140,733 | ₩141,897 | -0.01% | 303.6만 |
|---|
| 2026.03.25 | ₩144,682 | ₩145,726 | ₩141,951 | ₩142,767 | -1.32% | 233.8만 |
|---|
| 2026.03.24 | ₩142,995 | ₩146,128 | ₩137,894 | ₩142,620 | -0.26% | 287.4만 |
|---|
| 2026.03.23 | ₩145,110 | ₩147,105 | ₩142,500 | ₩144,950 | -0.11% | 330.4만 |
|---|
| 2026.03.20 | ₩141,322 | ₩143,142 | ₩139,514 | ₩141,804 | +0.34% | 467.1만 |
|---|
| 2026.03.19 | ₩144,280 | ₩144,642 | ₩139,795 | ₩141,322 | -2.05% | 353.6만 |
|---|
| 2026.03.18 | ₩148,564 | ₩149,247 | ₩142,701 | ₩143,905 | -3.14% | 355.4만 |
|---|
| 2026.03.17 | ₩154,214 | ₩156,718 | ₩148,966 | ₩149,729 | -2.91% | 360만 |
|---|
| 2026.03.16 | ₩149,582 | ₩154,602 | ₩145,927 | ₩153,103 | +2.35% | 531.1만 |
|---|
| 2026.03.13 | ₩150,305 | ₩150,934 | ₩143,022 | ₩143,865 | -4.28% | 443만 |
|---|
| 2026.03.12 | ₩147,935 | ₩150,921 | ₩144,187 | ₩149,542 | +1.09% | 372.6만 |
|---|
| 2026.03.11 | ₩155,419 | ₩157,133 | ₩151,376 | ₩151,617 | -2.45% | 348만 |
|---|
| 2026.03.10 | ₩154,415 | ₩160,533 | ₩154,241 | ₩156,396 | +1.28% | 278.9만 |
|---|
| 2026.03.09 | ₩153,317 | ₩155,473 | ₩149,006 | ₩155,098 | +1.16% | 263.9만 |
|---|
| 2026.03.06 | ₩152,420 | ₩155,071 | ₩151,898 | ₩155,017 | +1.70% | 218.2만 |
|---|
| 2026.03.05 | ₩156,142 | ₩157,293 | ₩153,772 | ₩155,178 | -0.62% | 244.2만 |
|---|
| 2026.03.04 | ₩160,667 | ₩160,962 | ₩155,914 | ₩157,775 | -1.80% | 262.9만 |
|---|
| 2026.03.03 | ₩157,427 | ₩161,296 | ₩155,138 | ₩158,525 | +0.70% | 267.8만 |
|---|
| 2026.03.02 | ₩166,491 | ₩167,026 | ₩160,399 | ₩160,493 | -3.60% | 293.1만 |
|---|
| 2026.02.27 | ₩166,504 | ₩169,530 | ₩164,964 | ₩169,329 | +1.70% | 239.4만 |
|---|
| 2026.02.26 | ₩171,056 | ₩174,082 | ₩168,244 | ₩169,958 | -0.64% | 208.6만 |
|---|
| 2026.02.25 | ₩176,210 | ₩177,254 | ₩170,293 | ₩170,962 | -2.98% | 267.1만 |
|---|
| 2026.02.24 | ₩176,130 | ₩178,031 | ₩174,818 | ₩176,331 | +0.11% | 197.7만 |
|---|
| 2026.02.23 | ₩177,910 | ₩179,022 | ₩171,404 | ₩174,590 | -1.87% | 269.8만 |
|---|
| 2026.02.20 | ₩178,607 | ₩185,970 | ₩176,384 | ₩180,079 | +0.82% | 401.1만 |
|---|
| 2026.02.19 | ₩176,344 | ₩179,450 | ₩175,286 | ₩178,821 | +1.40% | 260.4만 |
|---|
| 2026.02.18 | ₩171,591 | ₩178,807 | ₩169,717 | ₩177,442 | +3.41% | 336.4만 |
|---|
| 2026.02.17 | ₩173,707 | ₩175,300 | ₩168,405 | ₩172,060 | -0.95% | 416.3만 |
|---|
| 2026.02.13 | ₩168,726 | ₩171,270 | ₩163,545 | ₩168,767 | +0.02% | 290.8만 |
|---|
| 2026.02.12 | ₩168,459 | ₩173,091 | ₩167,147 | ₩171,940 | +2.07% | 378.9만 |
|---|
| 2026.02.11 | ₩163,746 | ₩168,298 | ₩163,090 | ₩167,348 | +2.20% | 291.1만 |
|---|
| 2026.02.10 | ₩164,670 | ₩165,888 | ₩161,765 | ₩163,224 | -0.88% | 219.5만 |
|---|
| 2026.02.09 | ₩165,701 | ₩166,651 | ₩164,027 | ₩164,898 | -0.48% | 211만 |
|---|
| 2026.02.06 | ₩161,484 | ₩167,588 | ₩161,095 | ₩165,781 | +2.66% | 308.5만 |
|---|
| 2026.02.05 | ₩163,104 | ₩164,442 | ₩159,141 | ₩160,118 | -1.83% | 249.4만 |
|---|
| 2026.02.04 | ₩157,374 | ₩163,211 | ₩157,374 | ₩163,104 | +3.64% | 279만 |
|---|
| 2026.02.03 | ₩157,173 | ₩162,381 | ₩155,365 | ₩160,239 | +1.95% | 354.4만 |
|---|
| 2026.02.02 | ₩158,097 | ₩158,578 | ₩155,365 | ₩156,932 | -0.74% | 253.8만 |
|---|
| 2026.01.30 | ₩155,325 | ₩157,936 | ₩155,325 | ₩157,427 | +1.35% | 327.5만 |
|---|
| 2026.01.29 | ₩160,292 | ₩161,765 | ₩156,169 | ₩157,052 | -2.02% | 313.1만 |
|---|
| 2026.01.28 | ₩162,247 | ₩162,729 | ₩158,110 | ₩159,449 | -1.72% | 333.2만 |
|---|
| 2026.01.27 | ₩168,271 | ₩168,713 | ₩162,300 | ₩163,117 | -3.06% | 470.5만 |
|---|
| 2026.01.26 | ₩173,051 | ₩173,760 | ₩167,481 | ₩167,883 | -2.99% | 386.3만 |
|---|
| 2026.01.23 | ₩170,735 | ₩173,171 | ₩168,017 | ₩172,596 | +1.09% | 335만 |
|---|
| 2026.01.22 | ₩176,652 | ₩178,058 | ₩167,763 | ₩169,744 | -3.91% | 504.6만 |
|---|
| 2026.01.21 | ₩176,451 | ₩178,741 | ₩172,555 | ₩177,977 | +0.86% | 406.9만 |
|---|
| 2026.01.20 | ₩187,255 | ₩187,670 | ₩178,647 | ₩179,477 | -4.15% | 306.2만 |
|---|
| 2026.01.16 | ₩189,196 | ₩189,906 | ₩185,434 | ₩187,362 | -0.97% | 220.5만 |
|---|
| 2026.01.15 | ₩187,751 | ₩190,642 | ₩185,327 | ₩189,049 | +0.69% | 258.6만 |
|---|
| 2026.01.14 | ₩183,788 | ₩188,232 | ₩183,574 | ₩187,817 | +2.19% | 294.6만 |
|---|
| 2026.01.13 | ₩183,038 | ₩185,381 | ₩182,114 | ₩183,908 | +0.48% | 347만 |
|---|
| 2026.01.12 | ₩176,398 | ₩183,948 | ₩174,871 | ₩183,734 | +4.16% | 287.7만 |
|---|
| 2026.01.09 | ₩175,072 | ₩177,723 | ₩173,559 | ₩177,228 | +1.23% | 254.7만 |
|---|
| 2026.01.08 | ₩176,023 | ₩178,192 | ₩175,380 | ₩176,197 | +0.10% | 317.1만 |
|---|
| 2026.01.07 | ₩179,397 | ₩179,611 | ₩174,912 | ₩176,130 | -1.82% | 249.2만 |
|---|
| 2026.01.06 | ₩173,037 | ₩180,976 | ₩172,823 | ₩179,102 | +3.50% | 413.5만 |
|---|
| 2026.01.05 | ₩171,364 | ₩173,533 | ₩168,539 | ₩172,127 | +0.45% | 225만 |
|---|
| 2026.01.02 | ₩164,268 | ₩172,636 | ₩164,268 | ₩170,962 | +4.07% | 279.5만 |
|---|
| 2025.12.31 | ₩165,045 | ₩166,504 | ₩164,402 | ₩164,683 | -0.22% | 159.1만 |
|---|
| 2025.12.30 | ₩164,483 | ₩167,013 | ₩163,519 | ₩166,035 | +0.94% | 164.6만 |
|---|
| 2025.12.29 | ₩164,991 | ₩168,017 | ₩164,991 | ₩165,915 | +0.56% | 254.7만 |
|---|
| 2025.12.26 | ₩163,331 | ₩166,625 | ₩162,006 | ₩165,942 | +1.60% | 189.4만 |
|---|
| 2025.12.24 | ₩160,721 | ₩164,121 | ₩159,583 | ₩163,345 | +1.63% | 130.5만 |
|---|
| 2025.12.23 | ₩163,987 | ₩164,777 | ₩159,382 | ₩160,024 | -2.42% | 333.8만 |
|---|
| 2025.12.22 | ₩172,180 | ₩172,180 | ₩163,184 | ₩163,987 | -4.76% | 426.7만 |
|---|
| 2025.12.19 | ₩169,034 | ₩171,176 | ₩168,124 | ₩171,150 | +1.25% | 613.4만 |
|---|
| 2025.12.18 | ₩173,345 | ₩174,912 | ₩168,927 | ₩169,891 | -1.99% | 277.1만 |
|---|
| 2025.12.17 | ₩176,143 | ₩176,384 | ₩170,279 | ₩171,832 | -2.45% | 391.2만 |
|---|
| 2025.12.16 | ₩174,925 | ₩177,362 | ₩174,657 | ₩175,581 | +0.38% | 337.7만 |
|---|
| 2025.12.15 | ₩175,782 | ₩177,295 | ₩174,363 | ₩175,608 | -0.10% | 223.8만 |
|---|
| 2025.12.12 | ₩174,309 | ₩174,845 | ₩171,016 | ₩173,867 | -0.25% | 250.6만 |
|---|
| 2025.12.11 | ₩165,955 | ₩174,751 | ₩165,192 | ₩174,001 | +4.85% | 300.6만 |
|---|
| 2025.12.10 | ₩160,667 | ₩166,638 | ₩159,984 | ₩166,330 | +3.52% | 255만 |
|---|
| 2025.12.09 | ₩160,145 | ₩162,729 | ₩159,141 | ₩160,225 | +0.05% | 243.5만 |
|---|
| 2025.12.08 | ₩166,879 | ₩166,879 | ₩157,213 | ₩161,095 | -3.47% | 369.6만 |
|---|
| 2025.12.05 | ₩155,191 | ₩168,405 | ₩154,803 | ₩163,920 | +5.62% | 714.7만 |
|---|
| 2025.12.04 | ₩153,612 | ₩159,596 | ₩153,076 | ₩155,124 | +0.98% | 504.4만 |
|---|
| 2025.12.03 | ₩145,766 | ₩153,130 | ₩143,839 | ₩151,175 | +3.71% | 652.7만 |
|---|
| 2025.12.02 | ₩147,119 | ₩147,949 | ₩144,240 | ₩145,914 | -0.82% | 575.2만 |
|---|
| 2025.12.01 | ₩147,400 | ₩149,582 | ₩146,181 | ₩147,119 | -0.19% | 366.3만 |
|---|
| 2025.11.28 | ₩147,025 | ₩149,876 | ₩146,878 | ₩148,350 | +0.90% | 214.8만 |
|---|
| 2025.11.26 | ₩142,045 | ₩148,779 | ₩141,683 | ₩146,931 | +3.44% | 409.5만 |
|---|
| 2025.11.25 | ₩135,217 | ₩141,964 | ₩134,695 | ₩141,455 | +4.61% | 261.4만 |
|---|
| 2025.11.24 | ₩136,997 | ₩137,051 | ₩133,168 | ₩134,213 | -2.03% | 400.8만 |
|---|
| 2025.11.21 | ₩132,365 | ₩138,042 | ₩132,312 | ₩136,315 | +2.98% | 302.1만 |
|---|
| 2025.11.20 | ₩135,565 | ₩136,863 | ₩131,736 | ₩131,950 | -2.67% | 244.3만 |
|---|
| 2025.11.19 | ₩136,435 | ₩137,185 | ₩132,968 | ₩133,811 | -1.92% | 357만 |
|---|
| 2025.11.18 | ₩137,038 | ₩139,153 | ₩132,834 | ₩135,980 | -0.77% | 426.3만 |
|---|
| 2025.11.17 | ₩140,291 | ₩142,192 | ₩138,671 | ₩138,791 | -1.07% | 258.8만 |
|---|
| 2025.11.14 | ₩138,591 | ₩140,425 | ₩137,439 | ₩140,237 | +1.19% | 350.5만 |
|---|
| 2025.11.13 | ₩137,212 | ₩140,103 | ₩135,886 | ₩138,095 | +0.64% | 321.9만 |
|---|
| 2025.11.12 | ₩141,884 | ₩142,915 | ₩139,702 | ₩142,152 | +0.19% | 249.7만 |
|---|
| 2025.11.11 | ₩141,991 | ₩143,249 | ₩140,331 | ₩141,884 | -0.08% | 303.8만 |
|---|
| 2025.11.10 | ₩141,656 | ₩143,892 | ₩139,983 | ₩142,299 | +0.45% | 277.2만 |
|---|
| 2025.11.07 | ₩136,047 | ₩141,884 | ₩135,779 | ₩141,563 | +4.05% | 299.8만 |
|---|
| 2025.11.06 | ₩139,327 | ₩140,773 | ₩134,039 | ₩136,515 | -2.02% | 370.1만 |
|---|
| 2025.11.05 | ₩136,756 | ₩140,826 | ₩134,668 | ₩140,465 | +2.71% | 361.6만 |
|---|
| 2025.11.04 | ₩135,511 | ₩137,894 | ₩133,624 | ₩136,649 | +0.84% | 509만 |
|---|
| 2025.11.03 | ₩132,044 | ₩135,150 | ₩129,875 | ₩135,016 | +2.25% | 408.5만 |
|---|
| 2025.10.31 | ₩131,334 | ₩133,637 | ₩130,826 | ₩132,700 | +1.04% | 274만 |
|---|
| 2025.10.30 | ₩136,475 | ₩136,569 | ₩132,084 | ₩132,271 | -3.08% | 306.5만 |
|---|
| 2025.10.29 | ₩136,181 | ₩138,162 | ₩134,534 | ₩135,659 | -0.38% | 263만 |
|---|
| 2025.10.28 | ₩137,118 | ₩139,889 | ₩134,065 | ₩137,493 | +0.27% | 432.7만 |
|---|
| 2025.10.27 | ₩133,905 | ₩137,881 | ₩133,905 | ₩137,345 | +2.57% | 485.5만 |
|---|
| 2025.10.24 | ₩134,681 | ₩135,471 | ₩132,365 | ₩132,606 | -1.54% | 218만 |
|---|
| 2025.10.23 | ₩134,106 | ₩136,756 | ₩133,463 | ₩134,708 | +0.45% | 318.7만 |
|---|
| 2025.10.22 | ₩131,883 | ₩135,806 | ₩130,437 | ₩134,507 | +1.99% | 449.5만 |
|---|
| 2025.10.21 | ₩132,004 | ₩133,409 | ₩130,638 | ₩132,472 | +0.35% | 357.6만 |
|---|
| 2025.10.20 | ₩129,313 | ₩132,901 | ₩129,165 | ₩132,566 | +2.52% | 459.1만 |
|---|
| 2025.10.17 | ₩126,314 | ₩129,447 | ₩126,019 | ₩129,112 | +2.22% | 394.1만 |
|---|
| 2025.10.16 | ₩127,827 | ₩129,032 | ₩124,065 | ₩125,885 | -1.52% | 524.8만 |
|---|
| 2025.10.15 | ₩134,494 | ₩134,588 | ₩126,903 | ₩128,483 | -4.47% | 879.5만 |
|---|
| 2025.10.14 | ₩123,998 | ₩128,764 | ₩123,489 | ₩127,961 | +3.20% | 705.3만 |
|---|
| 2025.10.13 | ₩119,192 | ₩125,470 | ₩118,870 | ₩123,958 | +4.00% | 757.5만 |
|---|
| 2025.10.10 | ₩119,995 | ₩124,614 | ₩117,237 | ₩117,291 | -2.25% | 593.8만 |
|---|