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 | ₩39,892 | ₩40,067 | ₩38,928 | ₩39,504 | -0.97% | 43.5만 |
| 2026.10.08 | ₩40,053 | ₩40,201 | ₩39,142 | ₩39,665 | -0.97% | 58만 |
| 2026.10.07 | ₩39,892 | ₩39,986 | ₩38,941 | ₩39,705 | -0.47% | 58.3만 |
| 2026.10.06 | ₩40,294 | ₩40,844 | ₩39,745 | ₩39,799 | -1.23% | 40.8만 |
| 2026.10.05 | ₩40,013 | ₩40,093 | ₩39,222 | ₩40,067 | +0.13% | 37.8만 |
| 2026.10.02 | ₩39,758 | ₩40,134 | ₩39,263 | ₩39,758 | 0.00% | 37.1만 |
| 2026.10.01 | ₩40,134 | ₩40,402 | ₩39,611 | ₩39,611 | -1.30% | 42만 |
| 2026.09.30 | ₩41,085 | ₩41,299 | ₩39,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,147 |
| -2.28% |
| 43.1만 |
| 2026.09.29 | ₩40,696 | ₩41,179 | ₩40,696 | ₩41,018 | +0.79% | 29.6만 |
|---|
| 2026.09.28 | ₩40,991 | ₩41,420 | ₩40,603 | ₩41,085 | +0.23% | 26.2만 |
|---|
| 2026.09.25 | ₩40,938 | ₩41,179 | ₩40,442 | ₩41,152 | +0.52% | 22.4만 |
|---|
| 2026.09.24 | ₩41,554 | ₩41,581 | ₩40,348 | ₩40,884 | -1.61% | 32.6만 |
|---|
| 2026.09.23 | ₩42,103 | ₩42,304 | ₩41,098 | ₩41,112 | -2.36% | 29.1만 |
|---|
| 2026.09.22 | ₩42,036 | ₩42,479 | ₩41,835 | ₩42,291 | +0.61% | 29.2만 |
|---|
| 2026.09.21 | ₩40,897 | ₩42,144 | ₩40,710 | ₩41,621 | +1.77% | 43.8만 |
|---|
| 2026.09.18 | ₩41,206 | ₩41,420 | ₩40,589 | ₩40,710 | -1.20% | 211.4만 |
|---|
| 2026.09.17 | ₩42,291 | ₩42,291 | ₩41,219 | ₩41,366 | -2.19% | 36.2만 |
|---|
| 2026.09.16 | ₩41,943 | ₩42,572 | ₩41,943 | ₩42,211 | +0.64% | 34.5만 |
|---|
| 2026.09.15 | ₩41,996 | ₩42,358 | ₩41,675 | ₩41,996 | 0.00% | 33.9만 |
|---|
| 2026.09.14 | ₩42,452 | ₩42,881 | ₩42,010 | ₩42,251 | -0.47% | 35.3만 |
|---|
| 2026.09.11 | ₩43,001 | ₩43,001 | ₩41,956 | ₩41,996 | -2.34% | 25.3만 |
|---|
| 2026.09.10 | ₩44,221 | ₩44,301 | ₩42,653 | ₩42,827 | -3.15% | 48.8만 |
|---|
| 2026.09.09 | ₩43,671 | ₩44,194 | ₩43,443 | ₩44,046 | +0.86% | 42.1만 |
|---|
| 2026.09.08 | ₩42,921 | ₩43,886 | ₩42,345 | ₩43,725 | +1.87% | 36만 |
|---|
| 2026.09.04 | ₩42,211 | ₩43,350 | ₩42,023 | ₩43,041 | +1.97% | 26.8만 |
|---|
| 2026.09.03 | ₩43,577 | ₩43,577 | ₩42,063 | ₩42,291 | -2.95% | 34.4만 |
|---|
| 2026.09.02 | ₩43,470 | ₩43,618 | ₩42,800 | ₩43,376 | -0.22% | 62.9만 |
|---|
| 2026.09.01 | ₩42,586 | ₩43,336 | ₩42,304 | ₩43,068 | +1.13% | 37만 |
|---|
| 2026.08.31 | ₩42,626 | ₩42,693 | ₩41,956 | ₩42,452 | -0.41% | 46만 |
|---|
| 2026.08.28 | ₩42,130 | ₩42,827 | ₩41,809 | ₩42,706 | +1.37% | 23.5만 |
|---|
| 2026.08.27 | ₩41,701 | ₩42,519 | ₩41,487 | ₩42,063 | +0.87% | 28.9만 |
|---|
| 2026.08.26 | ₩42,532 | ₩42,894 | ₩42,010 | ₩42,264 | -0.63% | 36.3만 |
|---|
| 2026.08.25 | ₩42,680 | ₩43,068 | ₩42,117 | ₩42,693 | +0.03% | 33.3만 |
|---|
| 2026.08.24 | ₩42,358 | ₩43,551 | ₩42,036 | ₩42,867 | +1.20% | 32.8만 |
|---|
| 2026.08.21 | ₩42,144 | ₩42,385 | ₩41,768 | ₩42,117 | -0.06% | 24.8만 |
|---|
| 2026.08.20 | ₩41,554 | ₩42,264 | ₩41,554 | ₩42,170 | +1.48% | 21.9만 |
|---|
| 2026.08.19 | ₩41,340 | ₩42,412 | ₩40,991 | ₩41,916 | +1.39% | 29만 |
|---|
| 2026.08.18 | ₩41,286 | ₩41,286 | ₩40,737 | ₩40,777 | -1.23% | 22.6만 |
|---|
| 2026.08.17 | ₩40,670 | ₩40,871 | ₩40,388 | ₩40,763 | +0.23% | 29.6만 |
|---|
| 2026.08.14 | ₩41,152 | ₩41,206 | ₩40,616 | ₩40,737 | -1.01% | 21.9만 |
|---|
| 2026.08.13 | ₩40,603 | ₩41,487 | ₩39,959 | ₩41,031 | +1.06% | 29만 |
|---|
| 2026.08.12 | ₩40,536 | ₩40,844 | ₩40,120 | ₩40,348 | -0.46% | 33.2만 |
|---|
| 2026.08.11 | ₩40,361 | ₩41,608 | ₩40,361 | ₩41,085 | +1.79% | 31.9만 |
|---|
| 2026.08.10 | ₩40,509 | ₩41,152 | ₩39,825 | ₩40,562 | +0.13% | 45.6만 |
|---|
| 2026.08.07 | ₩41,943 | ₩41,969 | ₩40,308 | ₩41,206 | -1.76% | 39만 |
|---|
| 2026.08.06 | ₩40,335 | ₩40,495 | ₩39,638 | ₩40,067 | -0.66% | 34.4만 |
|---|
| 2026.08.05 | ₩40,375 | ₩40,455 | ₩39,678 | ₩39,866 | -1.26% | 45.4만 |
|---|
| 2026.08.04 | ₩39,879 | ₩40,321 | ₩39,397 | ₩40,160 | +0.71% | 52.8만 |
|---|
| 2026.08.03 | ₩40,160 | ₩40,857 | ₩39,812 | ₩40,174 | +0.03% | 40.4만 |
|---|
| 2026.07.31 | ₩38,928 | ₩40,000 | ₩38,928 | ₩39,812 | +2.27% | 62.6만 |
|---|
| 2026.07.30 | ₩39,584 | ₩39,986 | ₩38,874 | ₩39,611 | +0.07% | 38.2만 |
|---|
| 2026.07.29 | ₩38,003 | ₩40,227 | ₩38,003 | ₩39,959 | +5.15% | 55.3만 |
|---|
| 2026.07.28 | ₩39,062 | ₩39,959 | ₩38,284 | ₩38,499 | -1.44% | 38.3만 |
|---|
| 2026.07.27 | ₩38,070 | ₩38,606 | ₩38,043 | ₩38,284 | +0.56% | 27.1만 |
|---|
| 2026.07.24 | ₩38,083 | ₩38,660 | ₩37,896 | ₩37,936 | -0.39% | 25만 |
|---|
| 2026.07.23 | ₩37,990 | ₩38,378 | ₩37,695 | ₩37,976 | -0.04% | 39.4만 |
|---|
| 2026.07.22 | ₩38,405 | ₩38,914 | ₩38,097 | ₩38,499 | +0.24% | 27.8만 |
|---|
| 2026.07.21 | ₩38,418 | ₩38,834 | ₩37,869 | ₩37,949 | -1.22% | 34.8만 |
|---|
| 2026.07.20 | ₩39,142 | ₩39,303 | ₩38,660 | ₩38,780 | -0.92% | 35만 |
|---|
| 2026.07.17 | ₩39,718 | ₩40,428 | ₩38,700 | ₩39,303 | -1.05% | 29.2만 |
|---|
| 2026.07.16 | ₩38,834 | ₩39,892 | ₩38,834 | ₩39,330 | +1.28% | 38.8만 |
|---|
| 2026.07.15 | ₩37,614 | ₩39,048 | ₩37,521 | ₩38,418 | +2.14% | 40.3만 |
|---|
| 2026.07.14 | ₩37,655 | ₩38,003 | ₩37,239 | ₩37,507 | -0.39% | 30.3만 |
|---|
| 2026.07.13 | ₩38,191 | ₩38,794 | ₩37,708 | ₩37,829 | -0.95% | 35.4만 |
|---|
| 2026.07.10 | ₩37,172 | ₩38,164 | ₩37,092 | ₩37,923 | +2.02% | 29.4만 |
|---|
| 2026.07.09 | ₩37,534 | ₩37,789 | ₩36,864 | ₩37,172 | -0.96% | 37.5만 |
|---|
| 2026.07.08 | ₩38,794 | ₩39,236 | ₩37,936 | ₩37,963 | -2.14% | 47.8만 |
|---|
| 2026.07.07 | ₩38,177 | ₩39,142 | ₩37,815 | ₩38,861 | +1.79% | 37.2만 |
|---|
| 2026.07.06 | ₩37,427 | ₩37,802 | ₩36,971 | ₩37,494 | +0.18% | 47.7만 |
|---|
| 2026.07.02 | ₩37,507 | ₩38,057 | ₩36,824 | ₩37,815 | +0.82% | 34만 |
|---|
| 2026.07.01 | ₩37,668 | ₩38,217 | ₩36,971 | ₩37,025 | -1.71% | 47.2만 |
|---|
| 2026.06.30 | ₩38,164 | ₩38,418 | ₩36,650 | ₩37,400 | -2.00% | 45.8만 |
|---|
| 2026.06.29 | ₩38,861 | ₩39,155 | ₩37,802 | ₩38,311 | -1.41% | 35.5만 |
|---|
| 2026.06.26 | ₩38,057 | ₩39,263 | ₩38,057 | ₩39,155 | +2.89% | 80만 |
|---|
| 2026.06.25 | ₩38,660 | ₩39,102 | ₩37,762 | ₩38,030 | -1.63% | 41.4만 |
|---|
| 2026.06.24 | ₩37,521 | ₩38,861 | ₩37,521 | ₩38,660 | +3.04% | 77만 |
|---|
| 2026.06.23 | ₩36,569 | ₩37,387 | ₩36,328 | ₩37,333 | +2.09% | 154.1만 |
|---|
| 2026.06.22 | ₩36,462 | ₩37,172 | ₩35,470 | ₩36,047 | -1.14% | 83.5만 |
|---|
| 2026.06.18 | ₩37,226 | ₩37,507 | ₩36,596 | ₩36,770 | -1.22% | 118.6만 |
|---|
| 2026.06.17 | ₩38,325 | ₩38,472 | ₩37,092 | ₩37,199 | -2.94% | 84.3만 |
|---|
| 2026.06.16 | ₩38,995 | ₩39,209 | ₩38,351 | ₩38,727 | -0.69% | 46.4만 |
|---|
| 2026.06.15 | ₩38,928 | ₩39,222 | ₩38,499 | ₩38,579 | -0.90% | 30.8만 |
|---|
| 2026.06.12 | ₩38,633 | ₩39,410 | ₩38,579 | ₩39,048 | +1.08% | 33.2만 |
|---|
| 2026.06.11 | ₩39,021 | ₩39,397 | ₩38,016 | ₩38,606 | -1.06% | 57.1만 |
|---|
| 2026.06.10 | ₩38,794 | ₩39,504 | ₩38,660 | ₩38,968 | +0.45% | 50.4만 |
|---|
| 2026.06.09 | ₩37,869 | ₩39,276 | ₩37,695 | ₩38,271 | +1.06% | 71.3만 |
|---|
| 2026.06.08 | ₩39,263 | ₩39,665 | ₩37,842 | ₩37,842 | -3.62% | 48.8만 |
|---|
| 2026.06.05 | ₩39,705 | ₩40,991 | ₩39,437 | ₩39,557 | -0.37% | 49.7만 |
|---|
| 2026.06.04 | ₩40,361 | ₩40,629 | ₩39,236 | ₩39,356 | -2.49% | 59.2만 |
|---|
| 2026.06.03 | ₩40,241 | ₩40,603 | ₩38,914 | ₩39,544 | -1.73% | 57.7만 |
|---|
| 2026.06.02 | ₩41,018 | ₩41,728 | ₩39,986 | ₩40,348 | -1.63% | 67.3만 |
|---|
| 2026.06.01 | ₩42,881 | ₩43,041 | ₩40,750 | ₩41,018 | -4.34% | 49.3만 |
|---|
| 2026.05.29 | ₩44,341 | ₩44,355 | ₩42,479 | ₩43,068 | -2.87% | 77.6만 |
|---|
| 2026.05.28 | ₩43,685 | ₩45,413 | ₩43,618 | ₩45,011 | +3.04% | 168.6만 |
|---|
| 2026.05.27 | ₩43,872 | ₩44,958 | ₩43,872 | ₩43,926 | +0.12% | 45.6만 |
|---|
| 2026.05.26 | ₩44,422 | ₩44,757 | ₩43,819 | ₩43,899 | -1.18% | 31.9만 |
|---|
| 2026.05.22 | ₩44,288 | ₩45,172 | ₩43,953 | ₩44,609 | +0.73% | 40.4만 |
|---|
| 2026.05.21 | ₩43,725 | ₩44,435 | ₩43,725 | ₩44,234 | +1.16% | 42.3만 |
|---|
| 2026.05.20 | ₩43,350 | ₩44,716 | ₩43,350 | ₩44,060 | +1.64% | 33.1만 |
|---|
| 2026.05.19 | ₩43,363 | ₩44,703 | ₩43,296 | ₩43,403 | +0.09% | 54.4만 |
|---|
| 2026.05.18 | ₩43,390 | ₩44,489 | ₩43,390 | ₩43,845 | +1.05% | 40.1만 |
|---|
| 2026.05.15 | ₩47,423 | ₩47,517 | ₩43,497 | ₩43,537 | -8.19% | 60.1만 |
|---|
| 2026.05.14 | ₩47,517 | ₩48,482 | ₩47,182 | ₩47,196 | -0.68% | 59.6만 |
|---|
| 2026.05.13 | ₩47,263 | ₩48,067 | ₩47,008 | ₩47,611 | +0.74% | 56.3만 |
|---|
| 2026.05.12 | ₩47,866 | ₩48,723 | ₩47,517 | ₩47,544 | -0.67% | 44.5만 |
|---|
| 2026.05.11 | ₩49,018 | ₩49,594 | ₩47,303 | ₩47,598 | -2.90% | 55.5만 |
|---|
| 2026.05.08 | ₩50,613 | ₩50,934 | ₩49,286 | ₩49,326 | -2.54% | 34.8만 |
|---|
| 2026.05.07 | ₩50,197 | ₩51,135 | ₩49,795 | ₩50,318 | +0.24% | 31.4만 |
|---|
| 2026.05.06 | ₩51,336 | ₩51,886 | ₩49,165 | ₩50,251 | -2.11% | 49.7만 |
|---|
| 2026.05.05 | ₩53,721 | ₩53,896 | ₩48,964 | ₩50,599 | -5.81% | 55만 |
|---|
| 2026.05.04 | ₩55,142 | ₩55,423 | ₩53,601 | ₩54,070 | -1.94% | 30.8만 |
|---|
| 2026.05.01 | ₩56,133 | ₩56,924 | ₩54,740 | ₩55,396 | -1.31% | 24.7만 |
|---|
| 2026.04.30 | ₩55,597 | ₩56,576 | ₩55,597 | ₩56,133 | +0.96% | 17.6만 |
|---|
| 2026.04.29 | ₩55,906 | ₩56,656 | ₩55,571 | ₩55,597 | -0.55% | 39.5만 |
|---|
| 2026.04.28 | ₩56,750 | ₩57,071 | ₩55,906 | ₩56,187 | -0.99% | 21.1만 |
|---|
| 2026.04.27 | ₩55,973 | ₩56,790 | ₩55,852 | ₩56,026 | +0.10% | 20.9만 |
|---|
| 2026.04.24 | ₩56,817 | ₩56,964 | ₩55,410 | ₩56,080 | -1.30% | 25.7만 |
|---|
| 2026.04.23 | ₩56,254 | ₩57,125 | ₩56,254 | ₩56,683 | +0.76% | 18.9만 |
|---|
| 2026.04.22 | ₩54,887 | ₩56,040 | ₩54,874 | ₩55,879 | +1.81% | 18.2만 |
|---|
| 2026.04.21 | ₩55,370 | ₩55,423 | ₩54,405 | ₩54,807 | -1.02% | 20.6만 |
|---|
| 2026.04.20 | ₩56,281 | ₩56,535 | ₩55,316 | ₩55,477 | -1.43% | 20.9만 |
|---|
| 2026.04.17 | ₩54,981 | ₩56,777 | ₩54,981 | ₩56,294 | +2.39% | 23.9만 |
|---|
| 2026.04.16 | ₩54,619 | ₩55,772 | ₩54,579 | ₩55,450 | +1.52% | 30.3만 |
|---|
| 2026.04.15 | ₩55,423 | ₩55,437 | ₩54,686 | ₩54,834 | -1.06% | 21.2만 |
|---|
| 2026.04.14 | ₩55,946 | ₩56,375 | ₩55,557 | ₩55,745 | -0.36% | 17만 |
|---|
| 2026.04.13 | ₩56,174 | ₩56,401 | ₩55,289 | ₩56,281 | +0.19% | 18.6만 |
|---|
| 2026.04.10 | ₩57,326 | ₩57,433 | ₩55,959 | ₩56,200 | -1.96% | 18.6만 |
|---|
| 2026.04.09 | ₩55,999 | ₩57,648 | ₩55,571 | ₩57,272 | +2.27% | 22.2만 |
|---|
| 2026.04.08 | ₩56,401 | ₩57,607 | ₩56,401 | ₩56,495 | +0.17% | 36.1만 |
|---|
| 2026.04.07 | ₩56,428 | ₩56,777 | ₩55,664 | ₩56,535 | +0.19% | 20.6만 |
|---|
| 2026.04.06 | ₩54,994 | ₩55,932 | ₩54,539 | ₩55,678 | +1.24% | 20.7만 |
|---|
| 2026.04.02 | ₩54,137 | ₩55,490 | ₩53,118 | ₩55,276 | +2.10% | 38.4만 |
|---|
| 2026.04.01 | ₩53,909 | ₩54,941 | ₩53,078 | ₩53,802 | -0.20% | 33.6만 |
|---|
| 2026.03.31 | ₩55,638 | ₩55,731 | ₩53,185 | ₩53,949 | -3.03% | 45.8만 |
|---|
| 2026.03.30 | ₩56,495 | ₩56,495 | ₩55,182 | ₩55,289 | -2.13% | 40.4만 |
|---|
| 2026.03.27 | ₩55,423 | ₩56,857 | ₩54,847 | ₩56,160 | +1.33% | 30.6만 |
|---|
| 2026.03.26 | ₩56,803 | ₩57,152 | ₩55,463 | ₩55,530 | -2.24% | 26.5만 |
|---|
| 2026.03.25 | ₩57,272 | ₩57,272 | ₩56,160 | ₩56,924 | -0.61% | 16.8만 |
|---|
| 2026.03.24 | ₩56,375 | ₩57,648 | ₩55,932 | ₩57,018 | +1.14% | 23만 |
|---|
| 2026.03.23 | ₩53,855 | ₩56,576 | ₩53,721 | ₩56,241 | +4.43% | 63.9만 |
|---|
| 2026.03.20 | ₩54,110 | ₩54,485 | ₩52,944 | ₩53,373 | -1.36% | 112.4만 |
|---|
| 2026.03.19 | ₩54,700 | ₩54,968 | ₩53,882 | ₩54,137 | -1.03% | 31.6만 |
|---|
| 2026.03.18 | ₩54,834 | ₩55,571 | ₩54,566 | ₩54,767 | -0.12% | 26.1만 |
|---|
| 2026.03.17 | ₩55,450 | ₩55,745 | ₩54,700 | ₩55,437 | -0.02% | 21.3만 |
|---|
| 2026.03.16 | ₩56,066 | ₩56,254 | ₩55,075 | ₩55,128 | -1.67% | 28.9만 |
|---|
| 2026.03.13 | ₩56,535 | ₩56,683 | ₩55,195 | ₩55,450 | -1.92% | 21.8만 |
|---|
| 2026.03.12 | ₩54,298 | ₩56,482 | ₩54,298 | ₩56,241 | +3.58% | 23.9만 |
|---|
| 2026.03.11 | ₩55,329 | ₩55,544 | ₩54,204 | ₩55,169 | -0.29% | 19.1만 |
|---|
| 2026.03.10 | ₩55,892 | ₩56,576 | ₩55,383 | ₩55,798 | -0.17% | 25.9만 |
|---|
| 2026.03.09 | ₩56,750 | ₩57,045 | ₩55,169 | ₩56,174 | -1.02% | 23.2만 |
|---|
| 2026.03.06 | ₩56,669 | ₩57,085 | ₩55,356 | ₩57,085 | +0.73% | 25.6만 |
|---|
| 2026.03.05 | ₩56,911 | ₩57,313 | ₩56,040 | ₩56,951 | +0.07% | 24.1만 |
|---|
| 2026.03.04 | ₩56,388 | ₩57,179 | ₩55,597 | ₩57,165 | +1.38% | 22.9만 |
|---|
| 2026.03.03 | ₩57,179 | ₩57,473 | ₩55,879 | ₩57,058 | -0.21% | 25.6만 |
|---|
| 2026.03.02 | ₩57,969 | ₩57,969 | ₩56,576 | ₩57,648 | -0.55% | 22.6만 |
|---|
| 2026.02.27 | ₩56,790 | ₩58,398 | ₩56,549 | ₩57,527 | +1.30% | 34.8만 |
|---|
| 2026.02.26 | ₩56,428 | ₩56,951 | ₩55,785 | ₩56,401 | -0.05% | 16.1만 |
|---|
| 2026.02.25 | ₩56,468 | ₩57,058 | ₩55,008 | ₩56,589 | +0.21% | 20만 |
|---|
| 2026.02.24 | ₩56,214 | ₩57,112 | ₩55,571 | ₩56,937 | +1.29% | 22.7만 |
|---|
| 2026.02.23 | ₩55,544 | ₩56,241 | ₩54,646 | ₩55,879 | +0.60% | 30.4만 |
|---|
| 2026.02.20 | ₩57,594 | ₩57,594 | ₩54,847 | ₩55,544 | -3.56% | 40.6만 |
|---|
| 2026.02.19 | ₩57,018 | ₩57,500 | ₩55,276 | ₩56,750 | -0.47% | 25.2만 |
|---|
| 2026.02.18 | ₩55,745 | ₩57,487 | ₩54,338 | ₩57,018 | +2.28% | 35.8만 |
|---|
| 2026.02.17 | ₩54,499 | ₩55,008 | ₩53,574 | ₩54,030 | -0.86% | 29.2만 |
|---|
| 2026.02.13 | ₩53,386 | ₩54,391 | ₩52,609 | ₩54,204 | +1.53% | 24.6만 |
|---|
| 2026.02.12 | ₩53,360 | ₩53,762 | ₩52,850 | ₩53,440 | +0.15% | 15.9만 |
|---|
| 2026.02.11 | ₩52,596 | ₩53,561 | ₩51,993 | ₩53,494 | +1.71% | 25만 |
|---|
| 2026.02.10 | ₩51,269 | ₩53,065 | ₩50,974 | ₩52,368 | +2.14% | 20.7만 |
|---|
| 2026.02.09 | ₩51,470 | ₩51,698 | ₩50,907 | ₩51,269 | -0.39% | 21.8만 |
|---|
| 2026.02.06 | ₩53,118 | ₩54,190 | ₩51,403 | ₩51,551 | -2.95% | 27.2만 |
|---|
| 2026.02.05 | ₩52,542 | ₩53,534 | ₩52,408 | ₩52,958 | +0.79% | 27.2만 |
|---|
| 2026.02.04 | ₩52,984 | ₩53,735 | ₩52,180 | ₩52,395 | -1.11% | 24만 |
|---|
| 2026.02.03 | ₩52,649 | ₩53,721 | ₩52,381 | ₩52,542 | -0.20% | 19.9만 |
|---|
| 2026.02.02 | ₩53,025 | ₩53,601 | ₩52,274 | ₩53,065 | +0.08% | 18만 |
|---|
| 2026.01.30 | ₩52,582 | ₩53,212 | ₩52,127 | ₩53,145 | +1.07% | 23.8만 |
|---|
| 2026.01.29 | ₩52,475 | ₩53,172 | ₩52,408 | ₩52,529 | +0.10% | 18.8만 |
|---|
| 2026.01.28 | ₩52,703 | ₩53,092 | ₩52,274 | ₩52,274 | -0.81% | 16.6만 |
|---|
| 2026.01.27 | ₩51,591 | ₩52,743 | ₩51,350 | ₩52,703 | +2.16% | 18.6만 |
|---|
| 2026.01.26 | ₩51,283 | ₩52,100 | ₩51,135 | ₩51,685 | +0.78% | 16만 |
|---|
| 2026.01.23 | ₩51,082 | ₩51,524 | ₩50,572 | ₩51,082 | 0.00% | 20.4만 |
|---|
| 2026.01.22 | ₩50,613 | ₩51,256 | ₩50,184 | ₩51,242 | +1.24% | 18.8만 |
|---|
| 2026.01.21 | ₩49,902 | ₩50,800 | ₩49,701 | ₩50,479 | +1.15% | 16.2만 |
|---|
| 2026.01.20 | ₩49,299 | ₩50,371 | ₩49,299 | ₩49,983 | +1.39% | 18.7만 |
|---|
| 2026.01.16 | ₩51,162 | ₩51,162 | ₩49,433 | ₩49,500 | -3.25% | 28.7만 |
|---|
| 2026.01.15 | ₩49,460 | ₩51,577 | ₩49,139 | ₩51,497 | +4.12% | 20.7만 |
|---|
| 2026.01.14 | ₩49,058 | ₩49,782 | ₩48,710 | ₩49,567 | +1.04% | 18.3만 |
|---|
| 2026.01.13 | ₩48,804 | ₩49,500 | ₩48,670 | ₩49,018 | +0.44% | 14.6만 |
|---|
| 2026.01.12 | ₩48,214 | ₩49,085 | ₩48,160 | ₩48,924 | +1.47% | 28.3만 |
|---|
| 2026.01.09 | ₩47,705 | ₩48,294 | ₩47,490 | ₩48,254 | +1.15% | 17.2만 |
|---|
| 2026.01.08 | ₩46,378 | ₩47,986 | ₩46,378 | ₩47,785 | +3.03% | 26.8만 |
|---|
| 2026.01.07 | ₩47,129 | ₩47,209 | ₩45,896 | ₩46,539 | -1.25% | 25.9만 |
|---|
| 2026.01.06 | ₩46,257 | ₩47,356 | ₩45,855 | ₩47,048 | +1.71% | 37.4만 |
|---|
| 2026.01.05 | ₩47,718 | ₩47,718 | ₩45,922 | ₩46,579 | -2.39% | 38.8만 |
|---|
| 2026.01.02 | ₩47,879 | ₩47,892 | ₩47,021 | ₩47,330 | -1.15% | 29.9만 |
|---|
| 2025.12.31 | ₩47,598 | ₩47,866 | ₩47,343 | ₩47,745 | +0.31% | 17.1만 |
|---|
| 2025.12.30 | ₩47,933 | ₩48,281 | ₩47,544 | ₩47,544 | -0.81% | 15.7만 |
|---|
| 2025.12.29 | ₩48,093 | ₩48,549 | ₩47,919 | ₩47,946 | -0.31% | 18.6만 |
|---|
| 2025.12.26 | ₩48,241 | ₩48,455 | ₩47,919 | ₩48,053 | -0.39% | 20.6만 |
|---|
| 2025.12.24 | ₩47,906 | ₩48,375 | ₩47,598 | ₩48,201 | +0.62% | 10.5만 |
|---|
| 2025.12.23 | ₩48,388 | ₩48,683 | ₩47,812 | ₩48,093 | -0.61% | 27.8만 |
|---|
| 2025.12.22 | ₩48,549 | ₩48,683 | ₩47,249 | ₩48,335 | -0.44% | 62.6만 |
|---|
| 2025.12.19 | ₩51,859 | ₩51,859 | ₩50,184 | ₩50,318 | -2.97% | 75.5만 |
|---|
| 2025.12.18 | ₩51,323 | ₩52,127 | ₩51,323 | ₩51,792 | +0.91% | 21.3만 |
|---|
| 2025.12.17 | ₩51,283 | ₩51,644 | ₩50,961 | ₩51,309 | +0.05% | 28.4만 |
|---|
| 2025.12.16 | ₩51,403 | ₩51,993 | ₩50,090 | ₩50,934 | -0.91% | 33.9만 |
|---|
| 2025.12.15 | ₩51,175 | ₩51,899 | ₩50,921 | ₩51,644 | +0.92% | 37.6만 |
|---|
| 2025.12.12 | ₩51,269 | ₩51,403 | ₩50,425 | ₩51,068 | -0.39% | 20.7만 |
|---|
| 2025.12.11 | ₩49,165 | ₩51,497 | ₩49,045 | ₩51,202 | +4.14% | 33.3만 |
|---|
| 2025.12.10 | ₩49,286 | ₩49,634 | ₩48,308 | ₩48,978 | -0.63% | 50.8만 |
|---|
| 2025.12.09 | ₩49,340 | ₩49,541 | ₩48,763 | ₩49,273 | -0.14% | 23.1만 |
|---|
| 2025.12.08 | ₩49,661 | ₩50,157 | ₩48,951 | ₩49,112 | -1.11% | 27.2만 |
|---|
| 2025.12.05 | ₩49,567 | ₩49,902 | ₩49,366 | ₩49,768 | +0.41% | 19.6만 |
|---|
| 2025.12.04 | ₩50,304 | ₩50,385 | ₩49,366 | ₩49,500 | -1.60% | 20.1만 |
|---|
| 2025.12.03 | ₩49,594 | ₩50,331 | ₩49,474 | ₩50,278 | +1.38% | 23만 |
|---|
| 2025.12.02 | ₩49,045 | ₩49,407 | ₩48,643 | ₩49,340 | +0.60% | 20.8만 |
|---|
| 2025.12.01 | ₩48,281 | ₩48,938 | ₩48,281 | ₩48,857 | +1.19% | 24.6만 |
|---|
| 2025.11.28 | ₩48,335 | ₩48,589 | ₩48,134 | ₩48,428 | +0.19% | 12.2만 |
|---|
| 2025.11.26 | ₩47,464 | ₩49,112 | ₩47,383 | ₩48,469 | +2.12% | 41.1만 |
|---|
| 2025.11.25 | ₩46,834 | ₩47,799 | ₩46,753 | ₩47,584 | +1.60% | 24.2만 |
|---|
| 2025.11.24 | ₩46,700 | ₩47,142 | ₩46,338 | ₩46,566 | -0.29% | 28.1만 |
|---|
| 2025.11.21 | ₩46,633 | ₩47,718 | ₩46,257 | ₩46,941 | +0.66% | 31.2만 |
|---|
| 2025.11.20 | ₩46,351 | ₩46,606 | ₩45,654 | ₩46,257 | -0.20% | 28.8만 |
|---|
| 2025.11.19 | ₩47,276 | ₩47,464 | ₩46,110 | ₩46,231 | -2.21% | 23.2만 |
|---|
| 2025.11.18 | ₩46,941 | ₩47,785 | ₩46,633 | ₩47,450 | +1.08% | 26.3만 |
|---|
| 2025.11.17 | ₩47,651 | ₩47,892 | ₩46,780 | ₩46,780 | -1.83% | 21만 |
|---|
| 2025.11.14 | ₩48,160 | ₩48,361 | ₩47,289 | ₩47,504 | -1.36% | 25.3만 |
|---|
| 2025.11.13 | ₩49,206 | ₩49,299 | ₩47,705 | ₩48,160 | -2.12% | 24.8만 |
|---|
| 2025.11.12 | ₩49,755 | ₩49,983 | ₩49,165 | ₩49,219 | -1.08% | 20.5만 |
|---|
| 2025.11.11 | ₩50,921 | ₩51,068 | ₩49,165 | ₩50,197 | -1.42% | 24.4만 |
|---|
| 2025.11.10 | ₩49,996 | ₩50,747 | ₩49,849 | ₩50,425 | +0.86% | 28만 |
|---|
| 2025.11.07 | ₩48,951 | ₩50,090 | ₩48,670 | ₩49,969 | +2.08% | 37.5만 |
|---|
| 2025.11.06 | ₩48,241 | ₩49,299 | ₩48,241 | ₩48,924 | +1.42% | 35.8만 |
|---|
| 2025.11.05 | ₩48,428 | ₩48,938 | ₩48,120 | ₩48,804 | +0.77% | 30.9만 |
|---|
| 2025.11.04 | ₩48,241 | ₩48,857 | ₩47,906 | ₩48,428 | +0.39% | 47.1만 |
|---|
| 2025.11.03 | ₩47,142 | ₩48,308 | ₩46,646 | ₩48,160 | +2.16% | 72.2만 |
|---|
| 2025.10.31 | ₩46,365 | ₩47,370 | ₩46,097 | ₩47,370 | +2.17% | 52.4만 |
|---|
| 2025.10.30 | ₩45,909 | ₩46,887 | ₩45,654 | ₩46,874 | +2.10% | 45.1만 |
|---|
| 2025.10.29 | ₩44,891 | ₩46,137 | ₩42,747 | ₩45,976 | +2.42% | 50.3만 |
|---|
| 2025.10.28 | ₩45,561 | ₩46,284 | ₩45,319 | ₩46,043 | +1.06% | 22만 |
|---|
| 2025.10.27 | ₩46,070 | ₩46,204 | ₩45,748 | ₩45,788 | -0.61% | 20.2만 |
|---|
| 2025.10.24 | ₩46,418 | ₩46,740 | ₩45,829 | ₩46,056 | -0.78% | 18.9만 |
|---|
| 2025.10.23 | ₩46,713 | ₩46,713 | ₩45,842 | ₩46,164 | -1.18% | 20.2만 |
|---|
| 2025.10.22 | ₩46,472 | ₩47,102 | ₩46,097 | ₩46,700 | +0.49% | 32.4만 |
|---|
| 2025.10.21 | ₩47,933 | ₩47,933 | ₩46,137 | ₩46,164 | -3.69% | 45.5만 |
|---|
| 2025.10.20 | ₩46,257 | ₩47,557 | ₩46,257 | ₩47,517 | +2.72% | 41.4만 |
|---|
| 2025.10.17 | ₩44,877 | ₩46,231 | ₩44,757 | ₩46,231 | +3.02% | 30.3만 |
|---|
| 2025.10.16 | ₩44,891 | ₩45,212 | ₩44,167 | ₩44,328 | -1.25% | 19.5만 |
|---|
| 2025.10.15 | ₩44,998 | ₩45,480 | ₩44,475 | ₩44,998 | 0.00% | 18.2만 |
|---|
| 2025.10.14 | ₩44,582 | ₩45,145 | ₩44,221 | ₩44,958 | +0.84% | 16.8만 |
|---|
| 2025.10.13 | ₩44,703 | ₩44,958 | ₩44,113 | ₩44,435 | -0.60% | 18.1만 |
|---|
| 2025.10.10 | ₩44,783 | ₩45,212 | ₩44,529 | ₩44,757 | -0.06% | 20.2만 |
|---|