시장 데이터를 불러오는 중
전체 종목
델몬트 과거 주가
Del Monte Corporation Ordinary Shares · DMC · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Del Monte Corporation Ordinary Shares · DMC · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,921 | ₩40,095 | ₩38,955 | ₩39,532 | -0.97% | 43.5만 |
| 2026.10.08 | ₩40,082 | ₩40,229 | ₩39,170 | ₩39,693 | -0.97% | 58만 |
| 2026.10.07 | ₩39,921 | ₩40,015 | ₩38,969 | ₩39,733 | -0.47% | 58.3만 |
| 2026.10.06 | ₩40,323 | ₩40,873 | ₩39,773 | ₩39,827 | -1.23% | 40.8만 |
| 2026.10.05 | ₩40,042 | ₩40,122 | ₩39,250 | ₩40,095 | +0.13% | 37.8만 |
| 2026.10.02 | ₩39,787 | ₩40,162 | ₩39,291 | ₩39,787 | 0.00% | 37.1만 |
| 2026.10.01 | ₩40,162 | ₩40,431 | ₩39,639 | ₩39,639 | -1.30% | 42만 |
| 2026.09.30 | ₩41,114 | ₩41,329 | ₩39,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,176 |
| -2.28% |
| 43.1만 |
| 2026.09.29 | ₩40,726 | ₩41,208 | ₩40,726 | ₩41,047 | +0.79% | 29.6만 |
|---|
| 2026.09.28 | ₩41,021 | ₩41,450 | ₩40,632 | ₩41,114 | +0.23% | 26.2만 |
|---|
| 2026.09.25 | ₩40,967 | ₩41,208 | ₩40,471 | ₩41,181 | +0.52% | 22.4만 |
|---|
| 2026.09.24 | ₩41,584 | ₩41,611 | ₩40,377 | ₩40,913 | -1.61% | 32.6만 |
|---|
| 2026.09.23 | ₩42,134 | ₩42,335 | ₩41,128 | ₩41,141 | -2.36% | 29.1만 |
|---|
| 2026.09.22 | ₩42,067 | ₩42,509 | ₩41,865 | ₩42,321 | +0.61% | 29.2만 |
|---|
| 2026.09.21 | ₩40,927 | ₩42,174 | ₩40,739 | ₩41,651 | +1.77% | 43.8만 |
|---|
| 2026.09.18 | ₩41,235 | ₩41,450 | ₩40,618 | ₩40,739 | -1.20% | 211.4만 |
|---|
| 2026.09.17 | ₩42,321 | ₩42,321 | ₩41,249 | ₩41,396 | -2.19% | 36.2만 |
|---|
| 2026.09.16 | ₩41,973 | ₩42,603 | ₩41,973 | ₩42,241 | +0.64% | 34.5만 |
|---|
| 2026.09.15 | ₩42,026 | ₩42,388 | ₩41,704 | ₩42,026 | 0.00% | 33.9만 |
|---|
| 2026.09.14 | ₩42,482 | ₩42,911 | ₩42,040 | ₩42,281 | -0.47% | 35.3만 |
|---|
| 2026.09.11 | ₩43,032 | ₩43,032 | ₩41,986 | ₩42,026 | -2.34% | 25.3만 |
|---|
| 2026.09.10 | ₩44,252 | ₩44,333 | ₩42,683 | ₩42,858 | -3.15% | 48.8만 |
|---|
| 2026.09.09 | ₩43,703 | ₩44,226 | ₩43,475 | ₩44,078 | +0.86% | 42.1만 |
|---|
| 2026.09.08 | ₩42,952 | ₩43,917 | ₩42,375 | ₩43,756 | +1.87% | 36만 |
|---|
| 2026.09.04 | ₩42,241 | ₩43,381 | ₩42,053 | ₩43,072 | +1.97% | 26.8만 |
|---|
| 2026.09.03 | ₩43,609 | ₩43,609 | ₩42,093 | ₩42,321 | -2.95% | 34.4만 |
|---|
| 2026.09.02 | ₩43,501 | ₩43,649 | ₩42,831 | ₩43,408 | -0.22% | 62.9만 |
|---|
| 2026.09.01 | ₩42,616 | ₩43,367 | ₩42,335 | ₩43,099 | +1.13% | 37만 |
|---|
| 2026.08.31 | ₩42,657 | ₩42,724 | ₩41,986 | ₩42,482 | -0.41% | 46만 |
|---|
| 2026.08.28 | ₩42,160 | ₩42,858 | ₩41,839 | ₩42,737 | +1.37% | 23.5만 |
|---|
| 2026.08.27 | ₩41,731 | ₩42,549 | ₩41,517 | ₩42,093 | +0.87% | 28.9만 |
|---|
| 2026.08.26 | ₩42,563 | ₩42,925 | ₩42,040 | ₩42,295 | -0.63% | 36.3만 |
|---|
| 2026.08.25 | ₩42,710 | ₩43,099 | ₩42,147 | ₩42,724 | +0.03% | 33.3만 |
|---|
| 2026.08.24 | ₩42,388 | ₩43,582 | ₩42,067 | ₩42,898 | +1.20% | 32.8만 |
|---|
| 2026.08.21 | ₩42,174 | ₩42,415 | ₩41,798 | ₩42,147 | -0.06% | 24.8만 |
|---|
| 2026.08.20 | ₩41,584 | ₩42,295 | ₩41,584 | ₩42,201 | +1.48% | 21.9만 |
|---|
| 2026.08.19 | ₩41,369 | ₩42,442 | ₩41,021 | ₩41,946 | +1.39% | 29만 |
|---|
| 2026.08.18 | ₩41,316 | ₩41,316 | ₩40,766 | ₩40,806 | -1.23% | 22.6만 |
|---|
| 2026.08.17 | ₩40,699 | ₩40,900 | ₩40,417 | ₩40,793 | +0.23% | 29.6만 |
|---|
| 2026.08.14 | ₩41,181 | ₩41,235 | ₩40,645 | ₩40,766 | -1.01% | 21.9만 |
|---|
| 2026.08.13 | ₩40,632 | ₩41,517 | ₩39,988 | ₩41,061 | +1.06% | 29만 |
|---|
| 2026.08.12 | ₩40,565 | ₩40,873 | ₩40,149 | ₩40,377 | -0.46% | 33.2만 |
|---|
| 2026.08.11 | ₩40,390 | ₩41,637 | ₩40,390 | ₩41,114 | +1.79% | 31.9만 |
|---|
| 2026.08.10 | ₩40,538 | ₩41,181 | ₩39,854 | ₩40,591 | +0.13% | 45.6만 |
|---|
| 2026.08.07 | ₩41,973 | ₩41,999 | ₩40,337 | ₩41,235 | -1.76% | 39만 |
|---|
| 2026.08.06 | ₩40,363 | ₩40,524 | ₩39,666 | ₩40,095 | -0.66% | 34.4만 |
|---|
| 2026.08.05 | ₩40,404 | ₩40,484 | ₩39,706 | ₩39,894 | -1.26% | 45.4만 |
|---|
| 2026.08.04 | ₩39,908 | ₩40,350 | ₩39,425 | ₩40,189 | +0.71% | 52.8만 |
|---|
| 2026.08.03 | ₩40,189 | ₩40,886 | ₩39,841 | ₩40,203 | +0.03% | 40.4만 |
|---|
| 2026.07.31 | ₩38,955 | ₩40,028 | ₩38,955 | ₩39,841 | +2.27% | 62.6만 |
|---|
| 2026.07.30 | ₩39,613 | ₩40,015 | ₩38,902 | ₩39,639 | +0.07% | 38.2만 |
|---|
| 2026.07.29 | ₩38,030 | ₩40,256 | ₩38,030 | ₩39,988 | +5.15% | 55.3만 |
|---|
| 2026.07.28 | ₩39,090 | ₩39,988 | ₩38,312 | ₩38,526 | -1.44% | 38.3만 |
|---|
| 2026.07.27 | ₩38,097 | ₩38,634 | ₩38,070 | ₩38,312 | +0.56% | 27.1만 |
|---|
| 2026.07.24 | ₩38,111 | ₩38,687 | ₩37,923 | ₩37,963 | -0.39% | 25만 |
|---|
| 2026.07.23 | ₩38,017 | ₩38,406 | ₩37,722 | ₩38,003 | -0.04% | 39.4만 |
|---|
| 2026.07.22 | ₩38,432 | ₩38,942 | ₩38,124 | ₩38,526 | +0.24% | 27.8만 |
|---|
| 2026.07.21 | ₩38,446 | ₩38,862 | ₩37,896 | ₩37,977 | -1.22% | 34.8만 |
|---|
| 2026.07.20 | ₩39,170 | ₩39,331 | ₩38,687 | ₩38,808 | -0.92% | 35만 |
|---|
| 2026.07.17 | ₩39,747 | ₩40,457 | ₩38,728 | ₩39,331 | -1.05% | 29.2만 |
|---|
| 2026.07.16 | ₩38,862 | ₩39,921 | ₩38,862 | ₩39,358 | +1.28% | 38.8만 |
|---|
| 2026.07.15 | ₩37,641 | ₩39,076 | ₩37,547 | ₩38,446 | +2.14% | 40.3만 |
|---|
| 2026.07.14 | ₩37,682 | ₩38,030 | ₩37,266 | ₩37,534 | -0.39% | 30.3만 |
|---|
| 2026.07.13 | ₩38,218 | ₩38,821 | ₩37,735 | ₩37,856 | -0.95% | 35.4만 |
|---|
| 2026.07.10 | ₩37,199 | ₩38,191 | ₩37,118 | ₩37,950 | +2.02% | 29.4만 |
|---|
| 2026.07.09 | ₩37,561 | ₩37,816 | ₩36,890 | ₩37,199 | -0.96% | 37.5만 |
|---|
| 2026.07.08 | ₩38,821 | ₩39,264 | ₩37,963 | ₩37,990 | -2.14% | 47.8만 |
|---|
| 2026.07.07 | ₩38,205 | ₩39,170 | ₩37,842 | ₩38,888 | +1.79% | 37.2만 |
|---|
| 2026.07.06 | ₩37,454 | ₩37,829 | ₩36,998 | ₩37,521 | +0.18% | 47.7만 |
|---|
| 2026.07.02 | ₩37,534 | ₩38,084 | ₩36,850 | ₩37,842 | +0.82% | 34만 |
|---|
| 2026.07.01 | ₩37,695 | ₩38,245 | ₩36,998 | ₩37,051 | -1.71% | 47.2만 |
|---|
| 2026.06.30 | ₩38,191 | ₩38,446 | ₩36,676 | ₩37,427 | -2.00% | 45.8만 |
|---|
| 2026.06.29 | ₩38,888 | ₩39,183 | ₩37,829 | ₩38,339 | -1.41% | 35.5만 |
|---|
| 2026.06.26 | ₩38,084 | ₩39,291 | ₩38,084 | ₩39,183 | +2.89% | 80만 |
|---|
| 2026.06.25 | ₩38,687 | ₩39,130 | ₩37,789 | ₩38,057 | -1.63% | 41.4만 |
|---|
| 2026.06.24 | ₩37,547 | ₩38,888 | ₩37,547 | ₩38,687 | +3.04% | 77만 |
|---|
| 2026.06.23 | ₩36,595 | ₩37,413 | ₩36,354 | ₩37,360 | +2.09% | 154.1만 |
|---|
| 2026.06.22 | ₩36,488 | ₩37,199 | ₩35,496 | ₩36,072 | -1.14% | 83.5만 |
|---|
| 2026.06.18 | ₩37,252 | ₩37,534 | ₩36,622 | ₩36,796 | -1.22% | 118.6만 |
|---|
| 2026.06.17 | ₩38,352 | ₩38,500 | ₩37,118 | ₩37,226 | -2.94% | 84.3만 |
|---|
| 2026.06.16 | ₩39,023 | ₩39,237 | ₩38,379 | ₩38,754 | -0.69% | 46.4만 |
|---|
| 2026.06.15 | ₩38,955 | ₩39,250 | ₩38,526 | ₩38,607 | -0.90% | 30.8만 |
|---|
| 2026.06.12 | ₩38,660 | ₩39,438 | ₩38,607 | ₩39,076 | +1.08% | 33.2만 |
|---|
| 2026.06.11 | ₩39,049 | ₩39,425 | ₩38,044 | ₩38,634 | -1.06% | 57.1만 |
|---|
| 2026.06.10 | ₩38,821 | ₩39,532 | ₩38,687 | ₩38,996 | +0.45% | 50.4만 |
|---|
| 2026.06.09 | ₩37,896 | ₩39,304 | ₩37,722 | ₩38,298 | +1.06% | 71.3만 |
|---|
| 2026.06.08 | ₩39,291 | ₩39,693 | ₩37,869 | ₩37,869 | -3.62% | 48.8만 |
|---|
| 2026.06.05 | ₩39,733 | ₩41,021 | ₩39,465 | ₩39,586 | -0.37% | 49.7만 |
|---|
| 2026.06.04 | ₩40,390 | ₩40,659 | ₩39,264 | ₩39,385 | -2.49% | 59.2만 |
|---|
| 2026.06.03 | ₩40,270 | ₩40,632 | ₩38,942 | ₩39,572 | -1.73% | 57.7만 |
|---|
| 2026.06.02 | ₩41,047 | ₩41,758 | ₩40,015 | ₩40,377 | -1.63% | 67.3만 |
|---|
| 2026.06.01 | ₩42,911 | ₩43,072 | ₩40,779 | ₩41,047 | -4.34% | 49.3만 |
|---|
| 2026.05.29 | ₩44,373 | ₩44,386 | ₩42,509 | ₩43,099 | -2.87% | 77.6만 |
|---|
| 2026.05.28 | ₩43,716 | ₩45,446 | ₩43,649 | ₩45,044 | +3.04% | 168.6만 |
|---|
| 2026.05.27 | ₩43,904 | ₩44,990 | ₩43,904 | ₩43,957 | +0.12% | 45.6만 |
|---|
| 2026.05.26 | ₩44,453 | ₩44,789 | ₩43,850 | ₩43,931 | -1.18% | 31.9만 |
|---|
| 2026.05.22 | ₩44,319 | ₩45,204 | ₩43,984 | ₩44,641 | +0.73% | 40.4만 |
|---|
| 2026.05.21 | ₩43,756 | ₩44,467 | ₩43,756 | ₩44,266 | +1.16% | 42.3만 |
|---|
| 2026.05.20 | ₩43,381 | ₩44,749 | ₩43,381 | ₩44,091 | +1.64% | 33.1만 |
|---|
| 2026.05.19 | ₩43,394 | ₩44,735 | ₩43,327 | ₩43,434 | +0.09% | 54.4만 |
|---|
| 2026.05.18 | ₩43,421 | ₩44,521 | ₩43,421 | ₩43,877 | +1.05% | 40.1만 |
|---|
| 2026.05.15 | ₩47,457 | ₩47,551 | ₩43,528 | ₩43,568 | -8.19% | 60.1만 |
|---|
| 2026.05.14 | ₩47,551 | ₩48,517 | ₩47,216 | ₩47,229 | -0.68% | 59.6만 |
|---|
| 2026.05.13 | ₩47,296 | ₩48,101 | ₩47,042 | ₩47,645 | +0.74% | 56.3만 |
|---|
| 2026.05.12 | ₩47,900 | ₩48,758 | ₩47,551 | ₩47,578 | -0.67% | 44.5만 |
|---|
| 2026.05.11 | ₩49,053 | ₩49,630 | ₩47,337 | ₩47,632 | -2.90% | 55.5만 |
|---|
| 2026.05.08 | ₩50,649 | ₩50,971 | ₩49,321 | ₩49,361 | -2.54% | 34.8만 |
|---|
| 2026.05.07 | ₩50,233 | ₩51,172 | ₩49,831 | ₩50,354 | +0.24% | 31.4만 |
|---|
| 2026.05.06 | ₩51,373 | ₩51,923 | ₩49,201 | ₩50,287 | -2.11% | 49.7만 |
|---|
| 2026.05.05 | ₩53,760 | ₩53,934 | ₩48,999 | ₩50,635 | -5.81% | 55만 |
|---|
| 2026.05.04 | ₩55,181 | ₩55,463 | ₩53,639 | ₩54,109 | -1.94% | 30.8만 |
|---|
| 2026.05.01 | ₩56,174 | ₩56,965 | ₩54,779 | ₩55,436 | -1.31% | 24.7만 |
|---|
| 2026.04.30 | ₩55,637 | ₩56,616 | ₩55,637 | ₩56,174 | +0.96% | 17.6만 |
|---|
| 2026.04.29 | ₩55,946 | ₩56,697 | ₩55,610 | ₩55,637 | -0.55% | 39.5만 |
|---|
| 2026.04.28 | ₩56,791 | ₩57,112 | ₩55,946 | ₩56,227 | -0.99% | 21.1만 |
|---|
| 2026.04.27 | ₩56,013 | ₩56,831 | ₩55,892 | ₩56,066 | +0.10% | 20.9만 |
|---|
| 2026.04.24 | ₩56,858 | ₩57,005 | ₩55,450 | ₩56,120 | -1.30% | 25.7만 |
|---|
| 2026.04.23 | ₩56,294 | ₩57,166 | ₩56,294 | ₩56,723 | +0.76% | 18.9만 |
|---|
| 2026.04.22 | ₩54,927 | ₩56,080 | ₩54,913 | ₩55,919 | +1.81% | 18.2만 |
|---|
| 2026.04.21 | ₩55,409 | ₩55,463 | ₩54,444 | ₩54,846 | -1.02% | 20.6만 |
|---|
| 2026.04.20 | ₩56,321 | ₩56,576 | ₩55,356 | ₩55,517 | -1.43% | 20.9만 |
|---|
| 2026.04.17 | ₩55,020 | ₩56,817 | ₩55,020 | ₩56,335 | +2.39% | 23.9만 |
|---|
| 2026.04.16 | ₩54,658 | ₩55,812 | ₩54,618 | ₩55,490 | +1.52% | 30.3만 |
|---|
| 2026.04.15 | ₩55,463 | ₩55,476 | ₩54,725 | ₩54,873 | -1.06% | 21.2만 |
|---|
| 2026.04.14 | ₩55,986 | ₩56,415 | ₩55,597 | ₩55,785 | -0.36% | 17만 |
|---|
| 2026.04.13 | ₩56,214 | ₩56,442 | ₩55,329 | ₩56,321 | +0.19% | 18.6만 |
|---|
| 2026.04.10 | ₩57,367 | ₩57,474 | ₩55,999 | ₩56,241 | -1.96% | 18.6만 |
|---|
| 2026.04.09 | ₩56,040 | ₩57,689 | ₩55,610 | ₩57,313 | +2.27% | 22.2만 |
|---|
| 2026.04.08 | ₩56,442 | ₩57,649 | ₩56,442 | ₩56,536 | +0.17% | 36.1만 |
|---|
| 2026.04.07 | ₩56,469 | ₩56,817 | ₩55,704 | ₩56,576 | +0.19% | 20.6만 |
|---|
| 2026.04.06 | ₩55,034 | ₩55,973 | ₩54,578 | ₩55,718 | +1.24% | 20.7만 |
|---|
| 2026.04.02 | ₩54,176 | ₩55,530 | ₩53,156 | ₩55,315 | +2.10% | 38.4만 |
|---|
| 2026.04.01 | ₩53,948 | ₩54,980 | ₩53,116 | ₩53,840 | -0.20% | 33.6만 |
|---|
| 2026.03.31 | ₩55,677 | ₩55,771 | ₩53,223 | ₩53,988 | -3.03% | 45.8만 |
|---|
| 2026.03.30 | ₩56,536 | ₩56,536 | ₩55,222 | ₩55,329 | -2.13% | 40.4만 |
|---|
| 2026.03.27 | ₩55,463 | ₩56,898 | ₩54,886 | ₩56,200 | +1.33% | 30.6만 |
|---|
| 2026.03.26 | ₩56,844 | ₩57,193 | ₩55,503 | ₩55,570 | -2.24% | 26.5만 |
|---|
| 2026.03.25 | ₩57,313 | ₩57,313 | ₩56,200 | ₩56,965 | -0.61% | 16.8만 |
|---|
| 2026.03.24 | ₩56,415 | ₩57,689 | ₩55,973 | ₩57,059 | +1.14% | 23만 |
|---|
| 2026.03.23 | ₩53,894 | ₩56,616 | ₩53,760 | ₩56,281 | +4.43% | 63.9만 |
|---|
| 2026.03.20 | ₩54,149 | ₩54,524 | ₩52,982 | ₩53,411 | -1.36% | 112.4만 |
|---|
| 2026.03.19 | ₩54,739 | ₩55,007 | ₩53,921 | ₩54,176 | -1.03% | 31.6만 |
|---|
| 2026.03.18 | ₩54,873 | ₩55,610 | ₩54,605 | ₩54,806 | -0.12% | 26.1만 |
|---|
| 2026.03.17 | ₩55,490 | ₩55,785 | ₩54,739 | ₩55,476 | -0.02% | 21.3만 |
|---|
| 2026.03.16 | ₩56,107 | ₩56,294 | ₩55,114 | ₩55,168 | -1.67% | 28.9만 |
|---|
| 2026.03.13 | ₩56,576 | ₩56,723 | ₩55,235 | ₩55,490 | -1.92% | 21.8만 |
|---|
| 2026.03.12 | ₩54,337 | ₩56,522 | ₩54,337 | ₩56,281 | +3.58% | 23.9만 |
|---|
| 2026.03.11 | ₩55,369 | ₩55,584 | ₩54,243 | ₩55,208 | -0.29% | 19.1만 |
|---|
| 2026.03.10 | ₩55,932 | ₩56,616 | ₩55,423 | ₩55,838 | -0.17% | 25.9만 |
|---|
| 2026.03.09 | ₩56,791 | ₩57,086 | ₩55,208 | ₩56,214 | -1.02% | 23.2만 |
|---|
| 2026.03.06 | ₩56,710 | ₩57,126 | ₩55,396 | ₩57,126 | +0.73% | 25.6만 |
|---|
| 2026.03.05 | ₩56,951 | ₩57,354 | ₩56,080 | ₩56,992 | +0.07% | 24.1만 |
|---|
| 2026.03.04 | ₩56,428 | ₩57,220 | ₩55,637 | ₩57,206 | +1.38% | 22.9만 |
|---|
| 2026.03.03 | ₩57,220 | ₩57,515 | ₩55,919 | ₩57,099 | -0.21% | 25.6만 |
|---|
| 2026.03.02 | ₩58,011 | ₩58,011 | ₩56,616 | ₩57,689 | -0.55% | 22.6만 |
|---|
| 2026.02.27 | ₩56,831 | ₩58,440 | ₩56,589 | ₩57,568 | +1.30% | 34.8만 |
|---|
| 2026.02.26 | ₩56,469 | ₩56,992 | ₩55,825 | ₩56,442 | -0.05% | 16.1만 |
|---|
| 2026.02.25 | ₩56,509 | ₩57,099 | ₩55,047 | ₩56,630 | +0.21% | 20만 |
|---|
| 2026.02.24 | ₩56,254 | ₩57,153 | ₩55,610 | ₩56,978 | +1.29% | 22.7만 |
|---|
| 2026.02.23 | ₩55,584 | ₩56,281 | ₩54,685 | ₩55,919 | +0.60% | 30.4만 |
|---|
| 2026.02.20 | ₩57,635 | ₩57,635 | ₩54,886 | ₩55,584 | -3.56% | 40.6만 |
|---|
| 2026.02.19 | ₩57,059 | ₩57,541 | ₩55,315 | ₩56,791 | -0.47% | 25.2만 |
|---|
| 2026.02.18 | ₩55,785 | ₩57,528 | ₩54,377 | ₩57,059 | +2.28% | 35.8만 |
|---|
| 2026.02.17 | ₩54,538 | ₩55,047 | ₩53,612 | ₩54,068 | -0.86% | 29.2만 |
|---|
| 2026.02.13 | ₩53,425 | ₩54,430 | ₩52,647 | ₩54,243 | +1.53% | 24.6만 |
|---|
| 2026.02.12 | ₩53,398 | ₩53,800 | ₩52,888 | ₩53,478 | +0.15% | 15.9만 |
|---|
| 2026.02.11 | ₩52,633 | ₩53,599 | ₩52,030 | ₩53,532 | +1.71% | 25만 |
|---|
| 2026.02.10 | ₩51,306 | ₩53,103 | ₩51,011 | ₩52,406 | +2.14% | 20.7만 |
|---|
| 2026.02.09 | ₩51,507 | ₩51,735 | ₩50,944 | ₩51,306 | -0.39% | 21.8만 |
|---|
| 2026.02.06 | ₩53,156 | ₩54,229 | ₩51,440 | ₩51,588 | -2.95% | 27.2만 |
|---|
| 2026.02.05 | ₩52,580 | ₩53,572 | ₩52,446 | ₩52,996 | +0.79% | 27.2만 |
|---|
| 2026.02.04 | ₩53,022 | ₩53,773 | ₩52,218 | ₩52,432 | -1.11% | 24만 |
|---|
| 2026.02.03 | ₩52,687 | ₩53,760 | ₩52,419 | ₩52,580 | -0.20% | 19.9만 |
|---|
| 2026.02.02 | ₩53,063 | ₩53,639 | ₩52,312 | ₩53,103 | +0.08% | 18만 |
|---|
| 2026.01.30 | ₩52,620 | ₩53,250 | ₩52,164 | ₩53,183 | +1.07% | 23.8만 |
|---|
| 2026.01.29 | ₩52,513 | ₩53,210 | ₩52,446 | ₩52,566 | +0.10% | 18.8만 |
|---|
| 2026.01.28 | ₩52,741 | ₩53,130 | ₩52,312 | ₩52,312 | -0.81% | 16.6만 |
|---|
| 2026.01.27 | ₩51,628 | ₩52,781 | ₩51,386 | ₩52,741 | +2.16% | 18.6만 |
|---|
| 2026.01.26 | ₩51,319 | ₩52,137 | ₩51,172 | ₩51,722 | +0.78% | 16만 |
|---|
| 2026.01.23 | ₩51,118 | ₩51,561 | ₩50,609 | ₩51,118 | 0.00% | 20.4만 |
|---|
| 2026.01.22 | ₩50,649 | ₩51,292 | ₩50,220 | ₩51,279 | +1.24% | 18.8만 |
|---|
| 2026.01.21 | ₩49,938 | ₩50,837 | ₩49,737 | ₩50,515 | +1.15% | 16.2만 |
|---|
| 2026.01.20 | ₩49,335 | ₩50,407 | ₩49,335 | ₩50,019 | +1.39% | 18.7만 |
|---|
| 2026.01.16 | ₩51,199 | ₩51,199 | ₩49,469 | ₩49,536 | -3.25% | 28.7만 |
|---|
| 2026.01.15 | ₩49,496 | ₩51,614 | ₩49,174 | ₩51,534 | +4.12% | 20.7만 |
|---|
| 2026.01.14 | ₩49,093 | ₩49,817 | ₩48,745 | ₩49,603 | +1.04% | 18.3만 |
|---|
| 2026.01.13 | ₩48,838 | ₩49,536 | ₩48,704 | ₩49,053 | +0.44% | 14.6만 |
|---|
| 2026.01.12 | ₩48,248 | ₩49,120 | ₩48,195 | ₩48,959 | +1.47% | 28.3만 |
|---|
| 2026.01.09 | ₩47,739 | ₩48,329 | ₩47,524 | ₩48,289 | +1.15% | 17.2만 |
|---|
| 2026.01.08 | ₩46,411 | ₩48,020 | ₩46,411 | ₩47,819 | +3.03% | 26.8만 |
|---|
| 2026.01.07 | ₩47,162 | ₩47,243 | ₩45,929 | ₩46,572 | -1.25% | 25.9만 |
|---|
| 2026.01.06 | ₩46,291 | ₩47,390 | ₩45,888 | ₩47,082 | +1.71% | 37.4만 |
|---|
| 2026.01.05 | ₩47,752 | ₩47,752 | ₩45,955 | ₩46,612 | -2.39% | 38.8만 |
|---|
| 2026.01.02 | ₩47,913 | ₩47,927 | ₩47,055 | ₩47,363 | -1.15% | 29.9만 |
|---|
| 2025.12.31 | ₩47,632 | ₩47,900 | ₩47,377 | ₩47,779 | +0.31% | 17.1만 |
|---|
| 2025.12.30 | ₩47,967 | ₩48,316 | ₩47,578 | ₩47,578 | -0.81% | 15.7만 |
|---|
| 2025.12.29 | ₩48,128 | ₩48,584 | ₩47,953 | ₩47,980 | -0.31% | 18.6만 |
|---|
| 2025.12.26 | ₩48,275 | ₩48,490 | ₩47,953 | ₩48,088 | -0.39% | 20.6만 |
|---|
| 2025.12.24 | ₩47,940 | ₩48,409 | ₩47,632 | ₩48,235 | +0.62% | 10.5만 |
|---|
| 2025.12.23 | ₩48,423 | ₩48,718 | ₩47,846 | ₩48,128 | -0.61% | 27.8만 |
|---|
| 2025.12.22 | ₩48,584 | ₩48,718 | ₩47,283 | ₩48,369 | -0.44% | 62.6만 |
|---|
| 2025.12.19 | ₩51,896 | ₩51,896 | ₩50,220 | ₩50,354 | -2.97% | 75.5만 |
|---|
| 2025.12.18 | ₩51,360 | ₩52,164 | ₩51,360 | ₩51,829 | +0.91% | 21.3만 |
|---|
| 2025.12.17 | ₩51,319 | ₩51,681 | ₩50,997 | ₩51,346 | +0.05% | 28.4만 |
|---|
| 2025.12.16 | ₩51,440 | ₩52,030 | ₩50,126 | ₩50,971 | -0.91% | 33.9만 |
|---|
| 2025.12.15 | ₩51,212 | ₩51,936 | ₩50,957 | ₩51,681 | +0.92% | 37.6만 |
|---|
| 2025.12.12 | ₩51,306 | ₩51,440 | ₩50,461 | ₩51,105 | -0.39% | 20.7만 |
|---|
| 2025.12.11 | ₩49,201 | ₩51,534 | ₩49,080 | ₩51,239 | +4.14% | 33.3만 |
|---|
| 2025.12.10 | ₩49,321 | ₩49,670 | ₩48,342 | ₩49,013 | -0.63% | 50.8만 |
|---|
| 2025.12.09 | ₩49,375 | ₩49,576 | ₩48,798 | ₩49,308 | -0.14% | 23.1만 |
|---|
| 2025.12.08 | ₩49,697 | ₩50,193 | ₩48,986 | ₩49,147 | -1.11% | 27.2만 |
|---|
| 2025.12.05 | ₩49,603 | ₩49,938 | ₩49,402 | ₩49,804 | +0.41% | 19.6만 |
|---|
| 2025.12.04 | ₩50,340 | ₩50,421 | ₩49,402 | ₩49,536 | -1.60% | 20.1만 |
|---|
| 2025.12.03 | ₩49,630 | ₩50,367 | ₩49,509 | ₩50,314 | +1.38% | 23만 |
|---|
| 2025.12.02 | ₩49,080 | ₩49,442 | ₩48,678 | ₩49,375 | +0.60% | 20.8만 |
|---|
| 2025.12.01 | ₩48,316 | ₩48,973 | ₩48,316 | ₩48,892 | +1.19% | 24.6만 |
|---|
| 2025.11.28 | ₩48,369 | ₩48,624 | ₩48,168 | ₩48,463 | +0.19% | 12.2만 |
|---|
| 2025.11.26 | ₩47,498 | ₩49,147 | ₩47,417 | ₩48,503 | +2.12% | 41.1만 |
|---|
| 2025.11.25 | ₩46,867 | ₩47,833 | ₩46,787 | ₩47,618 | +1.60% | 24.2만 |
|---|
| 2025.11.24 | ₩46,733 | ₩47,176 | ₩46,371 | ₩46,599 | -0.29% | 28.1만 |
|---|
| 2025.11.21 | ₩46,666 | ₩47,752 | ₩46,291 | ₩46,975 | +0.66% | 31.2만 |
|---|
| 2025.11.20 | ₩46,384 | ₩46,639 | ₩45,687 | ₩46,291 | -0.20% | 28.8만 |
|---|
| 2025.11.19 | ₩47,310 | ₩47,498 | ₩46,143 | ₩46,264 | -2.21% | 23.2만 |
|---|
| 2025.11.18 | ₩46,975 | ₩47,819 | ₩46,666 | ₩47,484 | +1.08% | 26.3만 |
|---|
| 2025.11.17 | ₩47,685 | ₩47,927 | ₩46,814 | ₩46,814 | -1.83% | 21만 |
|---|
| 2025.11.14 | ₩48,195 | ₩48,396 | ₩47,323 | ₩47,538 | -1.36% | 25.3만 |
|---|
| 2025.11.13 | ₩49,241 | ₩49,335 | ₩47,739 | ₩48,195 | -2.12% | 24.8만 |
|---|
| 2025.11.12 | ₩49,791 | ₩50,019 | ₩49,201 | ₩49,254 | -1.08% | 20.5만 |
|---|
| 2025.11.11 | ₩50,957 | ₩51,105 | ₩49,201 | ₩50,233 | -1.42% | 24.4만 |
|---|
| 2025.11.10 | ₩50,032 | ₩50,783 | ₩49,884 | ₩50,461 | +0.86% | 28만 |
|---|
| 2025.11.07 | ₩48,986 | ₩50,126 | ₩48,704 | ₩50,005 | +2.08% | 37.5만 |
|---|
| 2025.11.06 | ₩48,275 | ₩49,335 | ₩48,275 | ₩48,959 | +1.42% | 35.8만 |
|---|
| 2025.11.05 | ₩48,463 | ₩48,973 | ₩48,155 | ₩48,838 | +0.77% | 30.9만 |
|---|
| 2025.11.04 | ₩48,275 | ₩48,892 | ₩47,940 | ₩48,463 | +0.39% | 47.1만 |
|---|
| 2025.11.03 | ₩47,176 | ₩48,342 | ₩46,680 | ₩48,195 | +2.16% | 72.2만 |
|---|
| 2025.10.31 | ₩46,398 | ₩47,404 | ₩46,130 | ₩47,404 | +2.17% | 52.4만 |
|---|
| 2025.10.30 | ₩45,942 | ₩46,921 | ₩45,687 | ₩46,907 | +2.10% | 45.1만 |
|---|
| 2025.10.29 | ₩44,923 | ₩46,170 | ₩42,777 | ₩46,009 | +2.42% | 50.3만 |
|---|
| 2025.10.28 | ₩45,593 | ₩46,317 | ₩45,352 | ₩46,076 | +1.06% | 22만 |
|---|
| 2025.10.27 | ₩46,103 | ₩46,237 | ₩45,781 | ₩45,821 | -0.61% | 20.2만 |
|---|
| 2025.10.24 | ₩46,452 | ₩46,773 | ₩45,862 | ₩46,089 | -0.78% | 18.9만 |
|---|
| 2025.10.23 | ₩46,747 | ₩46,747 | ₩45,875 | ₩46,197 | -1.18% | 20.2만 |
|---|
| 2025.10.22 | ₩46,505 | ₩47,135 | ₩46,130 | ₩46,733 | +0.49% | 32.4만 |
|---|
| 2025.10.21 | ₩47,967 | ₩47,967 | ₩46,170 | ₩46,197 | -3.69% | 45.5만 |
|---|
| 2025.10.20 | ₩46,291 | ₩47,591 | ₩46,291 | ₩47,551 | +2.72% | 41.4만 |
|---|
| 2025.10.17 | ₩44,909 | ₩46,264 | ₩44,789 | ₩46,264 | +3.02% | 30.3만 |
|---|
| 2025.10.16 | ₩44,923 | ₩45,245 | ₩44,199 | ₩44,360 | -1.25% | 19.5만 |
|---|
| 2025.10.15 | ₩45,030 | ₩45,513 | ₩44,507 | ₩45,030 | 0.00% | 18.2만 |
|---|
| 2025.10.14 | ₩44,614 | ₩45,178 | ₩44,252 | ₩44,990 | +0.84% | 16.8만 |
|---|
| 2025.10.13 | ₩44,735 | ₩44,990 | ₩44,145 | ₩44,467 | -0.60% | 18.1만 |
|---|
| 2025.10.10 | ₩44,816 | ₩45,245 | ₩44,561 | ₩44,789 | -0.06% | 20.2만 |
|---|