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 | ₩39,925 | ₩40,099 | ₩38,959 | ₩39,536 | -0.97% | 43.5만 |
| 2026.10.08 | ₩40,085 | ₩40,233 | ₩39,174 | ₩39,697 | -0.97% | 58만 |
| 2026.10.07 | ₩39,925 | ₩40,018 | ₩38,972 | ₩39,737 | -0.47% | 58.3만 |
| 2026.10.06 | ₩40,327 | ₩40,877 | ₩39,777 | ₩39,831 | -1.23% | 40.8만 |
| 2026.10.05 | ₩40,045 | ₩40,126 | ₩39,254 | ₩40,099 | +0.13% | 37.8만 |
| 2026.10.02 | ₩39,790 | ₩40,166 | ₩39,294 | ₩39,790 | 0.00% | 37.1만 |
| 2026.10.01 | ₩40,166 | ₩40,434 | ₩39,643 | ₩39,643 | -1.30% | 42만 |
| 2026.09.30 | ₩41,118 | ₩41,333 | ₩39,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,179 |
| -2.28% |
| 43.1만 |
| 2026.09.29 | ₩40,729 | ₩41,212 | ₩40,729 | ₩41,051 | +0.79% | 29.6만 |
|---|
| 2026.09.28 | ₩41,024 | ₩41,453 | ₩40,635 | ₩41,118 | +0.23% | 26.2만 |
|---|
| 2026.09.25 | ₩40,971 | ₩41,212 | ₩40,474 | ₩41,185 | +0.52% | 22.4만 |
|---|
| 2026.09.24 | ₩41,588 | ₩41,614 | ₩40,381 | ₩40,917 | -1.61% | 32.6만 |
|---|
| 2026.09.23 | ₩42,137 | ₩42,339 | ₩41,132 | ₩41,145 | -2.36% | 29.1만 |
|---|
| 2026.09.22 | ₩42,070 | ₩42,513 | ₩41,869 | ₩42,325 | +0.61% | 29.2만 |
|---|
| 2026.09.21 | ₩40,930 | ₩42,178 | ₩40,743 | ₩41,655 | +1.77% | 43.8만 |
|---|
| 2026.09.18 | ₩41,239 | ₩41,453 | ₩40,622 | ₩40,743 | -1.20% | 211.4만 |
|---|
| 2026.09.17 | ₩42,325 | ₩42,325 | ₩41,252 | ₩41,400 | -2.19% | 36.2만 |
|---|
| 2026.09.16 | ₩41,976 | ₩42,607 | ₩41,976 | ₩42,245 | +0.64% | 34.5만 |
|---|
| 2026.09.15 | ₩42,030 | ₩42,392 | ₩41,708 | ₩42,030 | 0.00% | 33.9만 |
|---|
| 2026.09.14 | ₩42,486 | ₩42,915 | ₩42,043 | ₩42,285 | -0.47% | 35.3만 |
|---|
| 2026.09.11 | ₩43,036 | ₩43,036 | ₩41,990 | ₩42,030 | -2.34% | 25.3만 |
|---|
| 2026.09.10 | ₩44,256 | ₩44,337 | ₩42,687 | ₩42,862 | -3.15% | 48.8만 |
|---|
| 2026.09.09 | ₩43,706 | ₩44,229 | ₩43,478 | ₩44,082 | +0.86% | 42.1만 |
|---|
| 2026.09.08 | ₩42,955 | ₩43,921 | ₩42,379 | ₩43,760 | +1.87% | 36만 |
|---|
| 2026.09.04 | ₩42,245 | ₩43,385 | ₩42,057 | ₩43,076 | +1.97% | 26.8만 |
|---|
| 2026.09.03 | ₩43,613 | ₩43,613 | ₩42,097 | ₩42,325 | -2.95% | 34.4만 |
|---|
| 2026.09.02 | ₩43,505 | ₩43,653 | ₩42,835 | ₩43,411 | -0.22% | 62.9만 |
|---|
| 2026.09.01 | ₩42,620 | ₩43,371 | ₩42,339 | ₩43,103 | +1.13% | 37만 |
|---|
| 2026.08.31 | ₩42,660 | ₩42,727 | ₩41,990 | ₩42,486 | -0.41% | 46만 |
|---|
| 2026.08.28 | ₩42,164 | ₩42,862 | ₩41,842 | ₩42,741 | +1.37% | 23.5만 |
|---|
| 2026.08.27 | ₩41,735 | ₩42,553 | ₩41,520 | ₩42,097 | +0.87% | 28.9만 |
|---|
| 2026.08.26 | ₩42,567 | ₩42,929 | ₩42,043 | ₩42,298 | -0.63% | 36.3만 |
|---|
| 2026.08.25 | ₩42,714 | ₩43,103 | ₩42,151 | ₩42,727 | +0.03% | 33.3만 |
|---|
| 2026.08.24 | ₩42,392 | ₩43,586 | ₩42,070 | ₩42,902 | +1.20% | 32.8만 |
|---|
| 2026.08.21 | ₩42,178 | ₩42,419 | ₩41,802 | ₩42,151 | -0.06% | 24.8만 |
|---|
| 2026.08.20 | ₩41,588 | ₩42,298 | ₩41,588 | ₩42,204 | +1.48% | 21.9만 |
|---|
| 2026.08.19 | ₩41,373 | ₩42,446 | ₩41,024 | ₩41,950 | +1.39% | 29만 |
|---|
| 2026.08.18 | ₩41,319 | ₩41,319 | ₩40,769 | ₩40,810 | -1.23% | 22.6만 |
|---|
| 2026.08.17 | ₩40,702 | ₩40,904 | ₩40,421 | ₩40,796 | +0.23% | 29.6만 |
|---|
| 2026.08.14 | ₩41,185 | ₩41,239 | ₩40,649 | ₩40,769 | -1.01% | 21.9만 |
|---|
| 2026.08.13 | ₩40,635 | ₩41,520 | ₩39,992 | ₩41,064 | +1.06% | 29만 |
|---|
| 2026.08.12 | ₩40,568 | ₩40,877 | ₩40,153 | ₩40,381 | -0.46% | 33.2만 |
|---|
| 2026.08.11 | ₩40,394 | ₩41,641 | ₩40,394 | ₩41,118 | +1.79% | 31.9만 |
|---|
| 2026.08.10 | ₩40,541 | ₩41,185 | ₩39,857 | ₩40,595 | +0.13% | 45.6만 |
|---|
| 2026.08.07 | ₩41,976 | ₩42,003 | ₩40,340 | ₩41,239 | -1.76% | 39만 |
|---|
| 2026.08.06 | ₩40,367 | ₩40,528 | ₩39,670 | ₩40,099 | -0.66% | 34.4만 |
|---|
| 2026.08.05 | ₩40,407 | ₩40,488 | ₩39,710 | ₩39,898 | -1.26% | 45.4만 |
|---|
| 2026.08.04 | ₩39,911 | ₩40,354 | ₩39,428 | ₩40,193 | +0.71% | 52.8만 |
|---|
| 2026.08.03 | ₩40,193 | ₩40,890 | ₩39,844 | ₩40,206 | +0.03% | 40.4만 |
|---|
| 2026.07.31 | ₩38,959 | ₩40,032 | ₩38,959 | ₩39,844 | +2.27% | 62.6만 |
|---|
| 2026.07.30 | ₩39,616 | ₩40,018 | ₩38,905 | ₩39,643 | +0.07% | 38.2만 |
|---|
| 2026.07.29 | ₩38,034 | ₩40,260 | ₩38,034 | ₩39,992 | +5.15% | 55.3만 |
|---|
| 2026.07.28 | ₩39,093 | ₩39,992 | ₩38,315 | ₩38,530 | -1.44% | 38.3만 |
|---|
| 2026.07.27 | ₩38,101 | ₩38,637 | ₩38,074 | ₩38,315 | +0.56% | 27.1만 |
|---|
| 2026.07.24 | ₩38,114 | ₩38,691 | ₩37,926 | ₩37,967 | -0.39% | 25만 |
|---|
| 2026.07.23 | ₩38,020 | ₩38,409 | ₩37,725 | ₩38,007 | -0.04% | 39.4만 |
|---|
| 2026.07.22 | ₩38,436 | ₩38,946 | ₩38,127 | ₩38,530 | +0.24% | 27.8만 |
|---|
| 2026.07.21 | ₩38,449 | ₩38,865 | ₩37,899 | ₩37,980 | -1.22% | 34.8만 |
|---|
| 2026.07.20 | ₩39,174 | ₩39,334 | ₩38,691 | ₩38,811 | -0.92% | 35만 |
|---|
| 2026.07.17 | ₩39,750 | ₩40,461 | ₩38,731 | ₩39,334 | -1.05% | 29.2만 |
|---|
| 2026.07.16 | ₩38,865 | ₩39,925 | ₩38,865 | ₩39,361 | +1.28% | 38.8만 |
|---|
| 2026.07.15 | ₩37,645 | ₩39,080 | ₩37,551 | ₩38,449 | +2.14% | 40.3만 |
|---|
| 2026.07.14 | ₩37,685 | ₩38,034 | ₩37,269 | ₩37,537 | -0.39% | 30.3만 |
|---|
| 2026.07.13 | ₩38,221 | ₩38,825 | ₩37,739 | ₩37,859 | -0.95% | 35.4만 |
|---|
| 2026.07.10 | ₩37,202 | ₩38,195 | ₩37,122 | ₩37,953 | +2.02% | 29.4만 |
|---|
| 2026.07.09 | ₩37,564 | ₩37,819 | ₩36,894 | ₩37,202 | -0.96% | 37.5만 |
|---|
| 2026.07.08 | ₩38,825 | ₩39,267 | ₩37,967 | ₩37,993 | -2.14% | 47.8만 |
|---|
| 2026.07.07 | ₩38,208 | ₩39,174 | ₩37,846 | ₩38,892 | +1.79% | 37.2만 |
|---|
| 2026.07.06 | ₩37,457 | ₩37,832 | ₩37,001 | ₩37,524 | +0.18% | 47.7만 |
|---|
| 2026.07.02 | ₩37,537 | ₩38,087 | ₩36,853 | ₩37,846 | +0.82% | 34만 |
|---|
| 2026.07.01 | ₩37,698 | ₩38,248 | ₩37,001 | ₩37,055 | -1.71% | 47.2만 |
|---|
| 2026.06.30 | ₩38,195 | ₩38,449 | ₩36,679 | ₩37,430 | -2.00% | 45.8만 |
|---|
| 2026.06.29 | ₩38,892 | ₩39,187 | ₩37,832 | ₩38,342 | -1.41% | 35.5만 |
|---|
| 2026.06.26 | ₩38,087 | ₩39,294 | ₩38,087 | ₩39,187 | +2.89% | 80만 |
|---|
| 2026.06.25 | ₩38,691 | ₩39,133 | ₩37,792 | ₩38,060 | -1.63% | 41.4만 |
|---|
| 2026.06.24 | ₩37,551 | ₩38,892 | ₩37,551 | ₩38,691 | +3.04% | 77만 |
|---|
| 2026.06.23 | ₩36,599 | ₩37,417 | ₩36,357 | ₩37,363 | +2.09% | 154.1만 |
|---|
| 2026.06.22 | ₩36,491 | ₩37,202 | ₩35,499 | ₩36,076 | -1.14% | 83.5만 |
|---|
| 2026.06.18 | ₩37,256 | ₩37,537 | ₩36,625 | ₩36,800 | -1.22% | 118.6만 |
|---|
| 2026.06.17 | ₩38,355 | ₩38,503 | ₩37,122 | ₩37,229 | -2.94% | 84.3만 |
|---|
| 2026.06.16 | ₩39,026 | ₩39,241 | ₩38,382 | ₩38,758 | -0.69% | 46.4만 |
|---|
| 2026.06.15 | ₩38,959 | ₩39,254 | ₩38,530 | ₩38,610 | -0.90% | 30.8만 |
|---|
| 2026.06.12 | ₩38,664 | ₩39,442 | ₩38,610 | ₩39,080 | +1.08% | 33.2만 |
|---|
| 2026.06.11 | ₩39,053 | ₩39,428 | ₩38,047 | ₩38,637 | -1.06% | 57.1만 |
|---|
| 2026.06.10 | ₩38,825 | ₩39,536 | ₩38,691 | ₩38,999 | +0.45% | 50.4만 |
|---|
| 2026.06.09 | ₩37,899 | ₩39,308 | ₩37,725 | ₩38,302 | +1.06% | 71.3만 |
|---|
| 2026.06.08 | ₩39,294 | ₩39,697 | ₩37,873 | ₩37,873 | -3.62% | 48.8만 |
|---|
| 2026.06.05 | ₩39,737 | ₩41,024 | ₩39,469 | ₩39,589 | -0.37% | 49.7만 |
|---|
| 2026.06.04 | ₩40,394 | ₩40,662 | ₩39,267 | ₩39,388 | -2.49% | 59.2만 |
|---|
| 2026.06.03 | ₩40,273 | ₩40,635 | ₩38,946 | ₩39,576 | -1.73% | 57.7만 |
|---|
| 2026.06.02 | ₩41,051 | ₩41,762 | ₩40,018 | ₩40,381 | -1.63% | 67.3만 |
|---|
| 2026.06.01 | ₩42,915 | ₩43,076 | ₩40,783 | ₩41,051 | -4.34% | 49.3만 |
|---|
| 2026.05.29 | ₩44,377 | ₩44,390 | ₩42,513 | ₩43,103 | -2.87% | 77.6만 |
|---|
| 2026.05.28 | ₩43,720 | ₩45,450 | ₩43,653 | ₩45,048 | +3.04% | 168.6만 |
|---|
| 2026.05.27 | ₩43,908 | ₩44,994 | ₩43,908 | ₩43,961 | +0.12% | 45.6만 |
|---|
| 2026.05.26 | ₩44,457 | ₩44,793 | ₩43,854 | ₩43,934 | -1.18% | 31.9만 |
|---|
| 2026.05.22 | ₩44,323 | ₩45,208 | ₩43,988 | ₩44,645 | +0.73% | 40.4만 |
|---|
| 2026.05.21 | ₩43,760 | ₩44,471 | ₩43,760 | ₩44,270 | +1.16% | 42.3만 |
|---|
| 2026.05.20 | ₩43,385 | ₩44,753 | ₩43,385 | ₩44,095 | +1.64% | 33.1만 |
|---|
| 2026.05.19 | ₩43,398 | ₩44,739 | ₩43,331 | ₩43,438 | +0.09% | 54.4만 |
|---|
| 2026.05.18 | ₩43,425 | ₩44,525 | ₩43,425 | ₩43,881 | +1.05% | 40.1만 |
|---|
| 2026.05.15 | ₩47,462 | ₩47,555 | ₩43,532 | ₩43,572 | -8.19% | 60.1만 |
|---|
| 2026.05.14 | ₩47,555 | ₩48,521 | ₩47,220 | ₩47,234 | -0.68% | 59.6만 |
|---|
| 2026.05.13 | ₩47,301 | ₩48,105 | ₩47,046 | ₩47,649 | +0.74% | 56.3만 |
|---|
| 2026.05.12 | ₩47,904 | ₩48,762 | ₩47,555 | ₩47,582 | -0.67% | 44.5만 |
|---|
| 2026.05.11 | ₩49,057 | ₩49,634 | ₩47,341 | ₩47,636 | -2.90% | 55.5만 |
|---|
| 2026.05.08 | ₩50,653 | ₩50,975 | ₩49,326 | ₩49,366 | -2.54% | 34.8만 |
|---|
| 2026.05.07 | ₩50,238 | ₩51,176 | ₩49,835 | ₩50,358 | +0.24% | 31.4만 |
|---|
| 2026.05.06 | ₩51,378 | ₩51,927 | ₩49,205 | ₩50,291 | -2.11% | 49.7만 |
|---|
| 2026.05.05 | ₩53,765 | ₩53,939 | ₩49,004 | ₩50,640 | -5.81% | 55만 |
|---|
| 2026.05.04 | ₩55,186 | ₩55,468 | ₩53,644 | ₩54,113 | -1.94% | 30.8만 |
|---|
| 2026.05.01 | ₩56,179 | ₩56,970 | ₩54,784 | ₩55,441 | -1.31% | 24.7만 |
|---|
| 2026.04.30 | ₩55,642 | ₩56,621 | ₩55,642 | ₩56,179 | +0.96% | 17.6만 |
|---|
| 2026.04.29 | ₩55,951 | ₩56,702 | ₩55,615 | ₩55,642 | -0.55% | 39.5만 |
|---|
| 2026.04.28 | ₩56,796 | ₩57,117 | ₩55,951 | ₩56,232 | -0.99% | 21.1만 |
|---|
| 2026.04.27 | ₩56,018 | ₩56,836 | ₩55,897 | ₩56,071 | +0.10% | 20.9만 |
|---|
| 2026.04.24 | ₩56,863 | ₩57,010 | ₩55,454 | ₩56,125 | -1.30% | 25.7만 |
|---|
| 2026.04.23 | ₩56,299 | ₩57,171 | ₩56,299 | ₩56,729 | +0.76% | 18.9만 |
|---|
| 2026.04.22 | ₩54,931 | ₩56,085 | ₩54,918 | ₩55,924 | +1.81% | 18.2만 |
|---|
| 2026.04.21 | ₩55,414 | ₩55,468 | ₩54,449 | ₩54,851 | -1.02% | 20.6만 |
|---|
| 2026.04.20 | ₩56,326 | ₩56,581 | ₩55,361 | ₩55,522 | -1.43% | 20.9만 |
|---|
| 2026.04.17 | ₩55,025 | ₩56,822 | ₩55,025 | ₩56,340 | +2.39% | 23.9만 |
|---|
| 2026.04.16 | ₩54,663 | ₩55,817 | ₩54,623 | ₩55,495 | +1.52% | 30.3만 |
|---|
| 2026.04.15 | ₩55,468 | ₩55,481 | ₩54,730 | ₩54,878 | -1.06% | 21.2만 |
|---|
| 2026.04.14 | ₩55,991 | ₩56,420 | ₩55,602 | ₩55,790 | -0.36% | 17만 |
|---|
| 2026.04.13 | ₩56,219 | ₩56,447 | ₩55,334 | ₩56,326 | +0.19% | 18.6만 |
|---|
| 2026.04.10 | ₩57,372 | ₩57,480 | ₩56,004 | ₩56,246 | -1.96% | 18.6만 |
|---|
| 2026.04.09 | ₩56,045 | ₩57,694 | ₩55,615 | ₩57,319 | +2.27% | 22.2만 |
|---|
| 2026.04.08 | ₩56,447 | ₩57,654 | ₩56,447 | ₩56,541 | +0.17% | 36.1만 |
|---|
| 2026.04.07 | ₩56,474 | ₩56,822 | ₩55,709 | ₩56,581 | +0.19% | 20.6만 |
|---|
| 2026.04.06 | ₩55,039 | ₩55,978 | ₩54,583 | ₩55,723 | +1.24% | 20.7만 |
|---|
| 2026.04.02 | ₩54,180 | ₩55,535 | ₩53,161 | ₩55,320 | +2.10% | 38.4만 |
|---|
| 2026.04.01 | ₩53,952 | ₩54,985 | ₩53,121 | ₩53,845 | -0.20% | 33.6만 |
|---|
| 2026.03.31 | ₩55,682 | ₩55,776 | ₩53,228 | ₩53,993 | -3.03% | 45.8만 |
|---|
| 2026.03.30 | ₩56,541 | ₩56,541 | ₩55,226 | ₩55,334 | -2.13% | 40.4만 |
|---|
| 2026.03.27 | ₩55,468 | ₩56,903 | ₩54,891 | ₩56,206 | +1.33% | 30.6만 |
|---|
| 2026.03.26 | ₩56,849 | ₩57,198 | ₩55,508 | ₩55,575 | -2.24% | 26.5만 |
|---|
| 2026.03.25 | ₩57,319 | ₩57,319 | ₩56,206 | ₩56,970 | -0.61% | 16.8만 |
|---|
| 2026.03.24 | ₩56,420 | ₩57,694 | ₩55,978 | ₩57,064 | +1.14% | 23만 |
|---|
| 2026.03.23 | ₩53,899 | ₩56,621 | ₩53,765 | ₩56,286 | +4.43% | 63.9만 |
|---|
| 2026.03.20 | ₩54,154 | ₩54,529 | ₩52,987 | ₩53,416 | -1.36% | 112.4만 |
|---|
| 2026.03.19 | ₩54,744 | ₩55,012 | ₩53,926 | ₩54,180 | -1.03% | 31.6만 |
|---|
| 2026.03.18 | ₩54,878 | ₩55,615 | ₩54,610 | ₩54,811 | -0.12% | 26.1만 |
|---|
| 2026.03.17 | ₩55,495 | ₩55,790 | ₩54,744 | ₩55,481 | -0.02% | 21.3만 |
|---|
| 2026.03.16 | ₩56,112 | ₩56,299 | ₩55,119 | ₩55,173 | -1.67% | 28.9만 |
|---|
| 2026.03.13 | ₩56,581 | ₩56,729 | ₩55,240 | ₩55,495 | -1.92% | 21.8만 |
|---|
| 2026.03.12 | ₩54,341 | ₩56,527 | ₩54,341 | ₩56,286 | +3.58% | 23.9만 |
|---|
| 2026.03.11 | ₩55,374 | ₩55,589 | ₩54,247 | ₩55,213 | -0.29% | 19.1만 |
|---|
| 2026.03.10 | ₩55,937 | ₩56,621 | ₩55,428 | ₩55,843 | -0.17% | 25.9만 |
|---|
| 2026.03.09 | ₩56,796 | ₩57,091 | ₩55,213 | ₩56,219 | -1.02% | 23.2만 |
|---|
| 2026.03.06 | ₩56,715 | ₩57,131 | ₩55,401 | ₩57,131 | +0.73% | 25.6만 |
|---|
| 2026.03.05 | ₩56,957 | ₩57,359 | ₩56,085 | ₩56,997 | +0.07% | 24.1만 |
|---|
| 2026.03.04 | ₩56,433 | ₩57,225 | ₩55,642 | ₩57,211 | +1.38% | 22.9만 |
|---|
| 2026.03.03 | ₩57,225 | ₩57,520 | ₩55,924 | ₩57,104 | -0.21% | 25.6만 |
|---|
| 2026.03.02 | ₩58,016 | ₩58,016 | ₩56,621 | ₩57,694 | -0.55% | 22.6만 |
|---|
| 2026.02.27 | ₩56,836 | ₩58,445 | ₩56,594 | ₩57,573 | +1.30% | 34.8만 |
|---|
| 2026.02.26 | ₩56,474 | ₩56,997 | ₩55,830 | ₩56,447 | -0.05% | 16.1만 |
|---|
| 2026.02.25 | ₩56,514 | ₩57,104 | ₩55,052 | ₩56,635 | +0.21% | 20만 |
|---|
| 2026.02.24 | ₩56,259 | ₩57,158 | ₩55,615 | ₩56,983 | +1.29% | 22.7만 |
|---|
| 2026.02.23 | ₩55,589 | ₩56,286 | ₩54,690 | ₩55,924 | +0.60% | 30.4만 |
|---|
| 2026.02.20 | ₩57,640 | ₩57,640 | ₩54,891 | ₩55,589 | -3.56% | 40.6만 |
|---|
| 2026.02.19 | ₩57,064 | ₩57,547 | ₩55,320 | ₩56,796 | -0.47% | 25.2만 |
|---|
| 2026.02.18 | ₩55,790 | ₩57,533 | ₩54,382 | ₩57,064 | +2.28% | 35.8만 |
|---|
| 2026.02.17 | ₩54,543 | ₩55,052 | ₩53,617 | ₩54,073 | -0.86% | 29.2만 |
|---|
| 2026.02.13 | ₩53,429 | ₩54,435 | ₩52,652 | ₩54,247 | +1.53% | 24.6만 |
|---|
| 2026.02.12 | ₩53,403 | ₩53,805 | ₩52,893 | ₩53,483 | +0.15% | 15.9만 |
|---|
| 2026.02.11 | ₩52,638 | ₩53,604 | ₩52,035 | ₩53,537 | +1.71% | 25만 |
|---|
| 2026.02.10 | ₩51,310 | ₩53,108 | ₩51,015 | ₩52,410 | +2.14% | 20.7만 |
|---|
| 2026.02.09 | ₩51,512 | ₩51,740 | ₩50,948 | ₩51,310 | -0.39% | 21.8만 |
|---|
| 2026.02.06 | ₩53,161 | ₩54,234 | ₩51,445 | ₩51,592 | -2.95% | 27.2만 |
|---|
| 2026.02.05 | ₩52,585 | ₩53,577 | ₩52,450 | ₩53,000 | +0.79% | 27.2만 |
|---|
| 2026.02.04 | ₩53,027 | ₩53,778 | ₩52,222 | ₩52,437 | -1.11% | 24만 |
|---|
| 2026.02.03 | ₩52,692 | ₩53,765 | ₩52,424 | ₩52,585 | -0.20% | 19.9만 |
|---|
| 2026.02.02 | ₩53,067 | ₩53,644 | ₩52,316 | ₩53,108 | +0.08% | 18만 |
|---|
| 2026.01.30 | ₩52,625 | ₩53,255 | ₩52,169 | ₩53,188 | +1.07% | 23.8만 |
|---|
| 2026.01.29 | ₩52,517 | ₩53,215 | ₩52,450 | ₩52,571 | +0.10% | 18.8만 |
|---|
| 2026.01.28 | ₩52,745 | ₩53,134 | ₩52,316 | ₩52,316 | -0.81% | 16.6만 |
|---|
| 2026.01.27 | ₩51,632 | ₩52,786 | ₩51,391 | ₩52,745 | +2.16% | 18.6만 |
|---|
| 2026.01.26 | ₩51,324 | ₩52,142 | ₩51,176 | ₩51,726 | +0.78% | 16만 |
|---|
| 2026.01.23 | ₩51,123 | ₩51,565 | ₩50,613 | ₩51,123 | 0.00% | 20.4만 |
|---|
| 2026.01.22 | ₩50,653 | ₩51,297 | ₩50,224 | ₩51,284 | +1.24% | 18.8만 |
|---|
| 2026.01.21 | ₩49,943 | ₩50,841 | ₩49,741 | ₩50,519 | +1.15% | 16.2만 |
|---|
| 2026.01.20 | ₩49,339 | ₩50,412 | ₩49,339 | ₩50,023 | +1.39% | 18.7만 |
|---|
| 2026.01.16 | ₩51,203 | ₩51,203 | ₩49,473 | ₩49,540 | -3.25% | 28.7만 |
|---|
| 2026.01.15 | ₩49,500 | ₩51,619 | ₩49,178 | ₩51,538 | +4.12% | 20.7만 |
|---|
| 2026.01.14 | ₩49,098 | ₩49,822 | ₩48,749 | ₩49,607 | +1.04% | 18.3만 |
|---|
| 2026.01.13 | ₩48,843 | ₩49,540 | ₩48,709 | ₩49,057 | +0.44% | 14.6만 |
|---|
| 2026.01.12 | ₩48,253 | ₩49,124 | ₩48,199 | ₩48,964 | +1.47% | 28.3만 |
|---|
| 2026.01.09 | ₩47,743 | ₩48,333 | ₩47,529 | ₩48,293 | +1.15% | 17.2만 |
|---|
| 2026.01.08 | ₩46,415 | ₩48,025 | ₩46,415 | ₩47,824 | +3.03% | 26.8만 |
|---|
| 2026.01.07 | ₩47,166 | ₩47,247 | ₩45,933 | ₩46,576 | -1.25% | 25.9만 |
|---|
| 2026.01.06 | ₩46,295 | ₩47,394 | ₩45,892 | ₩47,086 | +1.71% | 37.4만 |
|---|
| 2026.01.05 | ₩47,757 | ₩47,757 | ₩45,959 | ₩46,617 | -2.39% | 38.8만 |
|---|
| 2026.01.02 | ₩47,918 | ₩47,931 | ₩47,059 | ₩47,368 | -1.15% | 29.9만 |
|---|
| 2025.12.31 | ₩47,636 | ₩47,904 | ₩47,381 | ₩47,783 | +0.31% | 17.1만 |
|---|
| 2025.12.30 | ₩47,971 | ₩48,320 | ₩47,582 | ₩47,582 | -0.81% | 15.7만 |
|---|
| 2025.12.29 | ₩48,132 | ₩48,588 | ₩47,958 | ₩47,985 | -0.31% | 18.6만 |
|---|
| 2025.12.26 | ₩48,280 | ₩48,494 | ₩47,958 | ₩48,092 | -0.39% | 20.6만 |
|---|
| 2025.12.24 | ₩47,944 | ₩48,414 | ₩47,636 | ₩48,239 | +0.62% | 10.5만 |
|---|
| 2025.12.23 | ₩48,427 | ₩48,722 | ₩47,850 | ₩48,132 | -0.61% | 27.8만 |
|---|
| 2025.12.22 | ₩48,588 | ₩48,722 | ₩47,287 | ₩48,373 | -0.44% | 62.6만 |
|---|
| 2025.12.19 | ₩51,901 | ₩51,901 | ₩50,224 | ₩50,358 | -2.97% | 75.5만 |
|---|
| 2025.12.18 | ₩51,364 | ₩52,169 | ₩51,364 | ₩51,834 | +0.91% | 21.3만 |
|---|
| 2025.12.17 | ₩51,324 | ₩51,686 | ₩51,002 | ₩51,351 | +0.05% | 28.4만 |
|---|
| 2025.12.16 | ₩51,445 | ₩52,035 | ₩50,130 | ₩50,975 | -0.91% | 33.9만 |
|---|
| 2025.12.15 | ₩51,217 | ₩51,941 | ₩50,962 | ₩51,686 | +0.92% | 37.6만 |
|---|
| 2025.12.12 | ₩51,310 | ₩51,445 | ₩50,466 | ₩51,109 | -0.39% | 20.7만 |
|---|
| 2025.12.11 | ₩49,205 | ₩51,538 | ₩49,084 | ₩51,243 | +4.14% | 33.3만 |
|---|
| 2025.12.10 | ₩49,326 | ₩49,674 | ₩48,347 | ₩49,017 | -0.63% | 50.8만 |
|---|
| 2025.12.09 | ₩49,379 | ₩49,580 | ₩48,803 | ₩49,312 | -0.14% | 23.1만 |
|---|
| 2025.12.08 | ₩49,701 | ₩50,197 | ₩48,990 | ₩49,151 | -1.11% | 27.2만 |
|---|
| 2025.12.05 | ₩49,607 | ₩49,943 | ₩49,406 | ₩49,808 | +0.41% | 19.6만 |
|---|
| 2025.12.04 | ₩50,345 | ₩50,425 | ₩49,406 | ₩49,540 | -1.60% | 20.1만 |
|---|
| 2025.12.03 | ₩49,634 | ₩50,372 | ₩49,513 | ₩50,318 | +1.38% | 23만 |
|---|
| 2025.12.02 | ₩49,084 | ₩49,446 | ₩48,682 | ₩49,379 | +0.60% | 20.8만 |
|---|
| 2025.12.01 | ₩48,320 | ₩48,977 | ₩48,320 | ₩48,897 | +1.19% | 24.6만 |
|---|
| 2025.11.28 | ₩48,373 | ₩48,628 | ₩48,172 | ₩48,467 | +0.19% | 12.2만 |
|---|
| 2025.11.26 | ₩47,502 | ₩49,151 | ₩47,421 | ₩48,508 | +2.12% | 41.1만 |
|---|
| 2025.11.25 | ₩46,871 | ₩47,837 | ₩46,791 | ₩47,622 | +1.60% | 24.2만 |
|---|
| 2025.11.24 | ₩46,737 | ₩47,180 | ₩46,375 | ₩46,603 | -0.29% | 28.1만 |
|---|
| 2025.11.21 | ₩46,670 | ₩47,757 | ₩46,295 | ₩46,979 | +0.66% | 31.2만 |
|---|
| 2025.11.20 | ₩46,389 | ₩46,643 | ₩45,691 | ₩46,295 | -0.20% | 28.8만 |
|---|
| 2025.11.19 | ₩47,314 | ₩47,502 | ₩46,147 | ₩46,268 | -2.21% | 23.2만 |
|---|
| 2025.11.18 | ₩46,979 | ₩47,824 | ₩46,670 | ₩47,488 | +1.08% | 26.3만 |
|---|
| 2025.11.17 | ₩47,690 | ₩47,931 | ₩46,818 | ₩46,818 | -1.83% | 21만 |
|---|
| 2025.11.14 | ₩48,199 | ₩48,400 | ₩47,327 | ₩47,542 | -1.36% | 25.3만 |
|---|
| 2025.11.13 | ₩49,245 | ₩49,339 | ₩47,743 | ₩48,199 | -2.12% | 24.8만 |
|---|
| 2025.11.12 | ₩49,795 | ₩50,023 | ₩49,205 | ₩49,259 | -1.08% | 20.5만 |
|---|
| 2025.11.11 | ₩50,962 | ₩51,109 | ₩49,205 | ₩50,238 | -1.42% | 24.4만 |
|---|
| 2025.11.10 | ₩50,036 | ₩50,787 | ₩49,889 | ₩50,466 | +0.86% | 28만 |
|---|
| 2025.11.07 | ₩48,990 | ₩50,130 | ₩48,709 | ₩50,010 | +2.08% | 37.5만 |
|---|
| 2025.11.06 | ₩48,280 | ₩49,339 | ₩48,280 | ₩48,964 | +1.42% | 35.8만 |
|---|
| 2025.11.05 | ₩48,467 | ₩48,977 | ₩48,159 | ₩48,843 | +0.77% | 30.9만 |
|---|
| 2025.11.04 | ₩48,280 | ₩48,897 | ₩47,944 | ₩48,467 | +0.39% | 47.1만 |
|---|
| 2025.11.03 | ₩47,180 | ₩48,347 | ₩46,684 | ₩48,199 | +2.16% | 72.2만 |
|---|
| 2025.10.31 | ₩46,402 | ₩47,408 | ₩46,134 | ₩47,408 | +2.17% | 52.4만 |
|---|
| 2025.10.30 | ₩45,946 | ₩46,925 | ₩45,691 | ₩46,912 | +2.10% | 45.1만 |
|---|
| 2025.10.29 | ₩44,927 | ₩46,174 | ₩42,781 | ₩46,013 | +2.42% | 50.3만 |
|---|
| 2025.10.28 | ₩45,597 | ₩46,322 | ₩45,356 | ₩46,080 | +1.06% | 22만 |
|---|
| 2025.10.27 | ₩46,107 | ₩46,241 | ₩45,785 | ₩45,825 | -0.61% | 20.2만 |
|---|
| 2025.10.24 | ₩46,456 | ₩46,778 | ₩45,866 | ₩46,094 | -0.78% | 18.9만 |
|---|
| 2025.10.23 | ₩46,751 | ₩46,751 | ₩45,879 | ₩46,201 | -1.18% | 20.2만 |
|---|
| 2025.10.22 | ₩46,509 | ₩47,140 | ₩46,134 | ₩46,737 | +0.49% | 32.4만 |
|---|
| 2025.10.21 | ₩47,971 | ₩47,971 | ₩46,174 | ₩46,201 | -3.69% | 45.5만 |
|---|
| 2025.10.20 | ₩46,295 | ₩47,596 | ₩46,295 | ₩47,555 | +2.72% | 41.4만 |
|---|
| 2025.10.17 | ₩44,913 | ₩46,268 | ₩44,793 | ₩46,268 | +3.02% | 30.3만 |
|---|
| 2025.10.16 | ₩44,927 | ₩45,249 | ₩44,203 | ₩44,364 | -1.25% | 19.5만 |
|---|
| 2025.10.15 | ₩45,034 | ₩45,517 | ₩44,511 | ₩45,034 | 0.00% | 18.2만 |
|---|
| 2025.10.14 | ₩44,618 | ₩45,182 | ₩44,256 | ₩44,994 | +0.84% | 16.8만 |
|---|
| 2025.10.13 | ₩44,739 | ₩44,994 | ₩44,149 | ₩44,471 | -0.60% | 18.1만 |
|---|
| 2025.10.10 | ₩44,820 | ₩45,249 | ₩44,565 | ₩44,793 | -0.06% | 20.2만 |
|---|