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 | ₩39,927 | ₩40,101 | ₩38,961 | ₩39,538 | -0.97% | 43.5만 |
| 2026.10.08 | ₩40,088 | ₩40,235 | ₩39,176 | ₩39,699 | -0.97% | 58만 |
| 2026.10.07 | ₩39,927 | ₩40,021 | ₩38,974 | ₩39,739 | -0.47% | 58.3만 |
| 2026.10.06 | ₩40,329 | ₩40,879 | ₩39,779 | ₩39,833 | -1.23% | 40.8만 |
| 2026.10.05 | ₩40,047 | ₩40,128 | ₩39,256 | ₩40,101 | +0.13% | 37.8만 |
| 2026.10.02 | ₩39,793 | ₩40,168 | ₩39,296 | ₩39,793 | 0.00% | 37.1만 |
| 2026.10.01 | ₩40,168 | ₩40,436 | ₩39,645 | ₩39,645 | -1.30% | 42만 |
| 2026.09.30 | ₩41,120 | ₩41,335 | ₩39,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,181 |
| -2.28% |
| 43.1만 |
| 2026.09.29 | ₩40,731 | ₩41,214 | ₩40,731 | ₩41,053 | +0.79% | 29.6만 |
|---|
| 2026.09.28 | ₩41,026 | ₩41,456 | ₩40,637 | ₩41,120 | +0.23% | 26.2만 |
|---|
| 2026.09.25 | ₩40,973 | ₩41,214 | ₩40,477 | ₩41,187 | +0.52% | 22.4만 |
|---|
| 2026.09.24 | ₩41,590 | ₩41,617 | ₩40,383 | ₩40,919 | -1.61% | 32.6만 |
|---|
| 2026.09.23 | ₩42,140 | ₩42,341 | ₩41,134 | ₩41,147 | -2.36% | 29.1만 |
|---|
| 2026.09.22 | ₩42,073 | ₩42,515 | ₩41,871 | ₩42,327 | +0.61% | 29.2만 |
|---|
| 2026.09.21 | ₩40,933 | ₩42,180 | ₩40,745 | ₩41,657 | +1.77% | 43.8만 |
|---|
| 2026.09.18 | ₩41,241 | ₩41,456 | ₩40,624 | ₩40,745 | -1.20% | 211.4만 |
|---|
| 2026.09.17 | ₩42,327 | ₩42,327 | ₩41,254 | ₩41,402 | -2.19% | 36.2만 |
|---|
| 2026.09.16 | ₩41,979 | ₩42,609 | ₩41,979 | ₩42,247 | +0.64% | 34.5만 |
|---|
| 2026.09.15 | ₩42,032 | ₩42,394 | ₩41,710 | ₩42,032 | 0.00% | 33.9만 |
|---|
| 2026.09.14 | ₩42,488 | ₩42,917 | ₩42,046 | ₩42,287 | -0.47% | 35.3만 |
|---|
| 2026.09.11 | ₩43,038 | ₩43,038 | ₩41,992 | ₩42,032 | -2.34% | 25.3만 |
|---|
| 2026.09.10 | ₩44,259 | ₩44,339 | ₩42,689 | ₩42,864 | -3.15% | 48.8만 |
|---|
| 2026.09.09 | ₩43,709 | ₩44,232 | ₩43,481 | ₩44,084 | +0.86% | 42.1만 |
|---|
| 2026.09.08 | ₩42,958 | ₩43,923 | ₩42,381 | ₩43,762 | +1.87% | 36만 |
|---|
| 2026.09.04 | ₩42,247 | ₩43,387 | ₩42,059 | ₩43,078 | +1.97% | 26.8만 |
|---|
| 2026.09.03 | ₩43,615 | ₩43,615 | ₩42,099 | ₩42,327 | -2.95% | 34.4만 |
|---|
| 2026.09.02 | ₩43,508 | ₩43,655 | ₩42,837 | ₩43,414 | -0.22% | 62.9만 |
|---|
| 2026.09.01 | ₩42,622 | ₩43,373 | ₩42,341 | ₩43,105 | +1.13% | 37만 |
|---|
| 2026.08.31 | ₩42,663 | ₩42,730 | ₩41,992 | ₩42,488 | -0.41% | 46만 |
|---|
| 2026.08.28 | ₩42,166 | ₩42,864 | ₩41,845 | ₩42,743 | +1.37% | 23.5만 |
|---|
| 2026.08.27 | ₩41,737 | ₩42,555 | ₩41,523 | ₩42,099 | +0.87% | 28.9만 |
|---|
| 2026.08.26 | ₩42,569 | ₩42,931 | ₩42,046 | ₩42,301 | -0.63% | 36.3만 |
|---|
| 2026.08.25 | ₩42,716 | ₩43,105 | ₩42,153 | ₩42,730 | +0.03% | 33.3만 |
|---|
| 2026.08.24 | ₩42,394 | ₩43,588 | ₩42,073 | ₩42,904 | +1.20% | 32.8만 |
|---|
| 2026.08.21 | ₩42,180 | ₩42,421 | ₩41,804 | ₩42,153 | -0.06% | 24.8만 |
|---|
| 2026.08.20 | ₩41,590 | ₩42,301 | ₩41,590 | ₩42,207 | +1.48% | 21.9만 |
|---|
| 2026.08.19 | ₩41,375 | ₩42,448 | ₩41,026 | ₩41,952 | +1.39% | 29만 |
|---|
| 2026.08.18 | ₩41,321 | ₩41,321 | ₩40,772 | ₩40,812 | -1.23% | 22.6만 |
|---|
| 2026.08.17 | ₩40,705 | ₩40,906 | ₩40,423 | ₩40,798 | +0.23% | 29.6만 |
|---|
| 2026.08.14 | ₩41,187 | ₩41,241 | ₩40,651 | ₩40,772 | -1.01% | 21.9만 |
|---|
| 2026.08.13 | ₩40,637 | ₩41,523 | ₩39,994 | ₩41,067 | +1.06% | 29만 |
|---|
| 2026.08.12 | ₩40,570 | ₩40,879 | ₩40,155 | ₩40,383 | -0.46% | 33.2만 |
|---|
| 2026.08.11 | ₩40,396 | ₩41,643 | ₩40,396 | ₩41,120 | +1.79% | 31.9만 |
|---|
| 2026.08.10 | ₩40,544 | ₩41,187 | ₩39,860 | ₩40,597 | +0.13% | 45.6만 |
|---|
| 2026.08.07 | ₩41,979 | ₩42,005 | ₩40,342 | ₩41,241 | -1.76% | 39만 |
|---|
| 2026.08.06 | ₩40,369 | ₩40,530 | ₩39,672 | ₩40,101 | -0.66% | 34.4만 |
|---|
| 2026.08.05 | ₩40,409 | ₩40,490 | ₩39,712 | ₩39,900 | -1.26% | 45.4만 |
|---|
| 2026.08.04 | ₩39,913 | ₩40,356 | ₩39,430 | ₩40,195 | +0.71% | 52.8만 |
|---|
| 2026.08.03 | ₩40,195 | ₩40,892 | ₩39,846 | ₩40,208 | +0.03% | 40.4만 |
|---|
| 2026.07.31 | ₩38,961 | ₩40,034 | ₩38,961 | ₩39,846 | +2.27% | 62.6만 |
|---|
| 2026.07.30 | ₩39,618 | ₩40,021 | ₩38,907 | ₩39,645 | +0.07% | 38.2만 |
|---|
| 2026.07.29 | ₩38,036 | ₩40,262 | ₩38,036 | ₩39,994 | +5.15% | 55.3만 |
|---|
| 2026.07.28 | ₩39,095 | ₩39,994 | ₩38,317 | ₩38,532 | -1.44% | 38.3만 |
|---|
| 2026.07.27 | ₩38,103 | ₩38,639 | ₩38,076 | ₩38,317 | +0.56% | 27.1만 |
|---|
| 2026.07.24 | ₩38,116 | ₩38,693 | ₩37,928 | ₩37,969 | -0.39% | 25만 |
|---|
| 2026.07.23 | ₩38,022 | ₩38,411 | ₩37,727 | ₩38,009 | -0.04% | 39.4만 |
|---|
| 2026.07.22 | ₩38,438 | ₩38,948 | ₩38,129 | ₩38,532 | +0.24% | 27.8만 |
|---|
| 2026.07.21 | ₩38,451 | ₩38,867 | ₩37,901 | ₩37,982 | -1.22% | 34.8만 |
|---|
| 2026.07.20 | ₩39,176 | ₩39,337 | ₩38,693 | ₩38,813 | -0.92% | 35만 |
|---|
| 2026.07.17 | ₩39,752 | ₩40,463 | ₩38,733 | ₩39,337 | -1.05% | 29.2만 |
|---|
| 2026.07.16 | ₩38,867 | ₩39,927 | ₩38,867 | ₩39,363 | +1.28% | 38.8만 |
|---|
| 2026.07.15 | ₩37,647 | ₩39,082 | ₩37,553 | ₩38,451 | +2.14% | 40.3만 |
|---|
| 2026.07.14 | ₩37,687 | ₩38,036 | ₩37,271 | ₩37,539 | -0.39% | 30.3만 |
|---|
| 2026.07.13 | ₩38,223 | ₩38,827 | ₩37,741 | ₩37,861 | -0.95% | 35.4만 |
|---|
| 2026.07.10 | ₩37,204 | ₩38,197 | ₩37,124 | ₩37,955 | +2.02% | 29.4만 |
|---|
| 2026.07.09 | ₩37,566 | ₩37,821 | ₩36,896 | ₩37,204 | -0.96% | 37.5만 |
|---|
| 2026.07.08 | ₩38,827 | ₩39,269 | ₩37,969 | ₩37,995 | -2.14% | 47.8만 |
|---|
| 2026.07.07 | ₩38,210 | ₩39,176 | ₩37,848 | ₩38,894 | +1.79% | 37.2만 |
|---|
| 2026.07.06 | ₩37,459 | ₩37,834 | ₩37,003 | ₩37,526 | +0.18% | 47.7만 |
|---|
| 2026.07.02 | ₩37,539 | ₩38,089 | ₩36,855 | ₩37,848 | +0.82% | 34만 |
|---|
| 2026.07.01 | ₩37,700 | ₩38,250 | ₩37,003 | ₩37,057 | -1.71% | 47.2만 |
|---|
| 2026.06.30 | ₩38,197 | ₩38,451 | ₩36,681 | ₩37,432 | -2.00% | 45.8만 |
|---|
| 2026.06.29 | ₩38,894 | ₩39,189 | ₩37,834 | ₩38,344 | -1.41% | 35.5만 |
|---|
| 2026.06.26 | ₩38,089 | ₩39,296 | ₩38,089 | ₩39,189 | +2.89% | 80만 |
|---|
| 2026.06.25 | ₩38,693 | ₩39,135 | ₩37,794 | ₩38,062 | -1.63% | 41.4만 |
|---|
| 2026.06.24 | ₩37,553 | ₩38,894 | ₩37,553 | ₩38,693 | +3.04% | 77만 |
|---|
| 2026.06.23 | ₩36,601 | ₩37,419 | ₩36,359 | ₩37,365 | +2.09% | 154.1만 |
|---|
| 2026.06.22 | ₩36,493 | ₩37,204 | ₩35,501 | ₩36,077 | -1.14% | 83.5만 |
|---|
| 2026.06.18 | ₩37,258 | ₩37,539 | ₩36,627 | ₩36,802 | -1.22% | 118.6만 |
|---|
| 2026.06.17 | ₩38,357 | ₩38,505 | ₩37,124 | ₩37,231 | -2.94% | 84.3만 |
|---|
| 2026.06.16 | ₩39,028 | ₩39,243 | ₩38,384 | ₩38,760 | -0.69% | 46.4만 |
|---|
| 2026.06.15 | ₩38,961 | ₩39,256 | ₩38,532 | ₩38,612 | -0.90% | 30.8만 |
|---|
| 2026.06.12 | ₩38,666 | ₩39,444 | ₩38,612 | ₩39,082 | +1.08% | 33.2만 |
|---|
| 2026.06.11 | ₩39,055 | ₩39,430 | ₩38,049 | ₩38,639 | -1.06% | 57.1만 |
|---|
| 2026.06.10 | ₩38,827 | ₩39,538 | ₩38,693 | ₩39,001 | +0.45% | 50.4만 |
|---|
| 2026.06.09 | ₩37,901 | ₩39,310 | ₩37,727 | ₩38,304 | +1.06% | 71.3만 |
|---|
| 2026.06.08 | ₩39,296 | ₩39,699 | ₩37,875 | ₩37,875 | -3.62% | 48.8만 |
|---|
| 2026.06.05 | ₩39,739 | ₩41,026 | ₩39,471 | ₩39,591 | -0.37% | 49.7만 |
|---|
| 2026.06.04 | ₩40,396 | ₩40,664 | ₩39,269 | ₩39,390 | -2.49% | 59.2만 |
|---|
| 2026.06.03 | ₩40,275 | ₩40,637 | ₩38,948 | ₩39,578 | -1.73% | 57.7만 |
|---|
| 2026.06.02 | ₩41,053 | ₩41,764 | ₩40,021 | ₩40,383 | -1.63% | 67.3만 |
|---|
| 2026.06.01 | ₩42,917 | ₩43,078 | ₩40,785 | ₩41,053 | -4.34% | 49.3만 |
|---|
| 2026.05.29 | ₩44,379 | ₩44,393 | ₩42,515 | ₩43,105 | -2.87% | 77.6만 |
|---|
| 2026.05.28 | ₩43,722 | ₩45,452 | ₩43,655 | ₩45,050 | +3.04% | 168.6만 |
|---|
| 2026.05.27 | ₩43,910 | ₩44,996 | ₩43,910 | ₩43,964 | +0.12% | 45.6만 |
|---|
| 2026.05.26 | ₩44,460 | ₩44,795 | ₩43,856 | ₩43,937 | -1.18% | 31.9만 |
|---|
| 2026.05.22 | ₩44,326 | ₩45,211 | ₩43,990 | ₩44,648 | +0.73% | 40.4만 |
|---|
| 2026.05.21 | ₩43,762 | ₩44,473 | ₩43,762 | ₩44,272 | +1.16% | 42.3만 |
|---|
| 2026.05.20 | ₩43,387 | ₩44,755 | ₩43,387 | ₩44,098 | +1.64% | 33.1만 |
|---|
| 2026.05.19 | ₩43,400 | ₩44,741 | ₩43,333 | ₩43,440 | +0.09% | 54.4만 |
|---|
| 2026.05.18 | ₩43,427 | ₩44,527 | ₩43,427 | ₩43,883 | +1.05% | 40.1만 |
|---|
| 2026.05.15 | ₩47,464 | ₩47,558 | ₩43,534 | ₩43,575 | -8.19% | 60.1만 |
|---|
| 2026.05.14 | ₩47,558 | ₩48,524 | ₩47,223 | ₩47,236 | -0.68% | 59.6만 |
|---|
| 2026.05.13 | ₩47,303 | ₩48,108 | ₩47,048 | ₩47,652 | +0.74% | 56.3만 |
|---|
| 2026.05.12 | ₩47,907 | ₩48,765 | ₩47,558 | ₩47,585 | -0.67% | 44.5만 |
|---|
| 2026.05.11 | ₩49,060 | ₩49,637 | ₩47,343 | ₩47,638 | -2.90% | 55.5만 |
|---|
| 2026.05.08 | ₩50,656 | ₩50,978 | ₩49,328 | ₩49,368 | -2.54% | 34.8만 |
|---|
| 2026.05.07 | ₩50,240 | ₩51,179 | ₩49,838 | ₩50,361 | +0.24% | 31.4만 |
|---|
| 2026.05.06 | ₩51,380 | ₩51,930 | ₩49,208 | ₩50,294 | -2.11% | 49.7만 |
|---|
| 2026.05.05 | ₩53,768 | ₩53,942 | ₩49,006 | ₩50,643 | -5.81% | 55만 |
|---|
| 2026.05.04 | ₩55,189 | ₩55,471 | ₩53,647 | ₩54,116 | -1.94% | 30.8만 |
|---|
| 2026.05.01 | ₩56,182 | ₩56,973 | ₩54,787 | ₩55,444 | -1.31% | 24.7만 |
|---|
| 2026.04.30 | ₩55,645 | ₩56,624 | ₩55,645 | ₩56,182 | +0.96% | 17.6만 |
|---|
| 2026.04.29 | ₩55,954 | ₩56,705 | ₩55,618 | ₩55,645 | -0.55% | 39.5만 |
|---|
| 2026.04.28 | ₩56,799 | ₩57,120 | ₩55,954 | ₩56,235 | -0.99% | 21.1만 |
|---|
| 2026.04.27 | ₩56,021 | ₩56,839 | ₩55,900 | ₩56,074 | +0.10% | 20.9만 |
|---|
| 2026.04.24 | ₩56,866 | ₩57,013 | ₩55,457 | ₩56,128 | -1.30% | 25.7만 |
|---|
| 2026.04.23 | ₩56,302 | ₩57,174 | ₩56,302 | ₩56,731 | +0.76% | 18.9만 |
|---|
| 2026.04.22 | ₩54,934 | ₩56,088 | ₩54,921 | ₩55,927 | +1.81% | 18.2만 |
|---|
| 2026.04.21 | ₩55,417 | ₩55,471 | ₩54,451 | ₩54,854 | -1.02% | 20.6만 |
|---|
| 2026.04.20 | ₩56,329 | ₩56,584 | ₩55,363 | ₩55,524 | -1.43% | 20.9만 |
|---|
| 2026.04.17 | ₩55,028 | ₩56,825 | ₩55,028 | ₩56,343 | +2.39% | 23.9만 |
|---|
| 2026.04.16 | ₩54,666 | ₩55,819 | ₩54,626 | ₩55,498 | +1.52% | 30.3만 |
|---|
| 2026.04.15 | ₩55,471 | ₩55,484 | ₩54,733 | ₩54,881 | -1.06% | 21.2만 |
|---|
| 2026.04.14 | ₩55,994 | ₩56,423 | ₩55,605 | ₩55,793 | -0.36% | 17만 |
|---|
| 2026.04.13 | ₩56,222 | ₩56,450 | ₩55,337 | ₩56,329 | +0.19% | 18.6만 |
|---|
| 2026.04.10 | ₩57,375 | ₩57,483 | ₩56,007 | ₩56,249 | -1.96% | 18.6만 |
|---|
| 2026.04.09 | ₩56,047 | ₩57,697 | ₩55,618 | ₩57,322 | +2.27% | 22.2만 |
|---|
| 2026.04.08 | ₩56,450 | ₩57,657 | ₩56,450 | ₩56,544 | +0.17% | 36.1만 |
|---|
| 2026.04.07 | ₩56,477 | ₩56,825 | ₩55,712 | ₩56,584 | +0.19% | 20.6만 |
|---|
| 2026.04.06 | ₩55,042 | ₩55,980 | ₩54,586 | ₩55,726 | +1.24% | 20.7만 |
|---|
| 2026.04.02 | ₩54,183 | ₩55,538 | ₩53,164 | ₩55,323 | +2.10% | 38.4만 |
|---|
| 2026.04.01 | ₩53,955 | ₩54,988 | ₩53,124 | ₩53,848 | -0.20% | 33.6만 |
|---|
| 2026.03.31 | ₩55,685 | ₩55,779 | ₩53,231 | ₩53,996 | -3.03% | 45.8만 |
|---|
| 2026.03.30 | ₩56,544 | ₩56,544 | ₩55,229 | ₩55,337 | -2.13% | 40.4만 |
|---|
| 2026.03.27 | ₩55,471 | ₩56,906 | ₩54,894 | ₩56,208 | +1.33% | 30.6만 |
|---|
| 2026.03.26 | ₩56,852 | ₩57,201 | ₩55,511 | ₩55,578 | -2.24% | 26.5만 |
|---|
| 2026.03.25 | ₩57,322 | ₩57,322 | ₩56,208 | ₩56,973 | -0.61% | 16.8만 |
|---|
| 2026.03.24 | ₩56,423 | ₩57,697 | ₩55,980 | ₩57,067 | +1.14% | 23만 |
|---|
| 2026.03.23 | ₩53,902 | ₩56,624 | ₩53,768 | ₩56,289 | +4.43% | 63.9만 |
|---|
| 2026.03.20 | ₩54,156 | ₩54,532 | ₩52,990 | ₩53,419 | -1.36% | 112.4만 |
|---|
| 2026.03.19 | ₩54,747 | ₩55,015 | ₩53,928 | ₩54,183 | -1.03% | 31.6만 |
|---|
| 2026.03.18 | ₩54,881 | ₩55,618 | ₩54,612 | ₩54,814 | -0.12% | 26.1만 |
|---|
| 2026.03.17 | ₩55,498 | ₩55,793 | ₩54,747 | ₩55,484 | -0.02% | 21.3만 |
|---|
| 2026.03.16 | ₩56,115 | ₩56,302 | ₩55,122 | ₩55,176 | -1.67% | 28.9만 |
|---|
| 2026.03.13 | ₩56,584 | ₩56,731 | ₩55,243 | ₩55,498 | -1.92% | 21.8만 |
|---|
| 2026.03.12 | ₩54,344 | ₩56,530 | ₩54,344 | ₩56,289 | +3.58% | 23.9만 |
|---|
| 2026.03.11 | ₩55,377 | ₩55,591 | ₩54,250 | ₩55,216 | -0.29% | 19.1만 |
|---|
| 2026.03.10 | ₩55,940 | ₩56,624 | ₩55,431 | ₩55,846 | -0.17% | 25.9만 |
|---|
| 2026.03.09 | ₩56,799 | ₩57,094 | ₩55,216 | ₩56,222 | -1.02% | 23.2만 |
|---|
| 2026.03.06 | ₩56,718 | ₩57,134 | ₩55,404 | ₩57,134 | +0.73% | 25.6만 |
|---|
| 2026.03.05 | ₩56,959 | ₩57,362 | ₩56,088 | ₩57,000 | +0.07% | 24.1만 |
|---|
| 2026.03.04 | ₩56,436 | ₩57,228 | ₩55,645 | ₩57,214 | +1.38% | 22.9만 |
|---|
| 2026.03.03 | ₩57,228 | ₩57,523 | ₩55,927 | ₩57,107 | -0.21% | 25.6만 |
|---|
| 2026.03.02 | ₩58,019 | ₩58,019 | ₩56,624 | ₩57,697 | -0.55% | 22.6만 |
|---|
| 2026.02.27 | ₩56,839 | ₩58,448 | ₩56,597 | ₩57,576 | +1.30% | 34.8만 |
|---|
| 2026.02.26 | ₩56,477 | ₩57,000 | ₩55,833 | ₩56,450 | -0.05% | 16.1만 |
|---|
| 2026.02.25 | ₩56,517 | ₩57,107 | ₩55,055 | ₩56,638 | +0.21% | 20만 |
|---|
| 2026.02.24 | ₩56,262 | ₩57,161 | ₩55,618 | ₩56,986 | +1.29% | 22.7만 |
|---|
| 2026.02.23 | ₩55,591 | ₩56,289 | ₩54,693 | ₩55,927 | +0.60% | 30.4만 |
|---|
| 2026.02.20 | ₩57,643 | ₩57,643 | ₩54,894 | ₩55,591 | -3.56% | 40.6만 |
|---|
| 2026.02.19 | ₩57,067 | ₩57,550 | ₩55,323 | ₩56,799 | -0.47% | 25.2만 |
|---|
| 2026.02.18 | ₩55,793 | ₩57,536 | ₩54,384 | ₩57,067 | +2.28% | 35.8만 |
|---|
| 2026.02.17 | ₩54,545 | ₩55,055 | ₩53,620 | ₩54,076 | -0.86% | 29.2만 |
|---|
| 2026.02.13 | ₩53,432 | ₩54,438 | ₩52,654 | ₩54,250 | +1.53% | 24.6만 |
|---|
| 2026.02.12 | ₩53,405 | ₩53,808 | ₩52,896 | ₩53,486 | +0.15% | 15.9만 |
|---|
| 2026.02.11 | ₩52,641 | ₩53,607 | ₩52,037 | ₩53,540 | +1.71% | 25만 |
|---|
| 2026.02.10 | ₩51,313 | ₩53,110 | ₩51,018 | ₩52,413 | +2.14% | 20.7만 |
|---|
| 2026.02.09 | ₩51,514 | ₩51,742 | ₩50,951 | ₩51,313 | -0.39% | 21.8만 |
|---|
| 2026.02.06 | ₩53,164 | ₩54,237 | ₩51,447 | ₩51,595 | -2.95% | 27.2만 |
|---|
| 2026.02.05 | ₩52,587 | ₩53,580 | ₩52,453 | ₩53,003 | +0.79% | 27.2만 |
|---|
| 2026.02.04 | ₩53,030 | ₩53,781 | ₩52,225 | ₩52,440 | -1.11% | 24만 |
|---|
| 2026.02.03 | ₩52,695 | ₩53,768 | ₩52,426 | ₩52,587 | -0.20% | 19.9만 |
|---|
| 2026.02.02 | ₩53,070 | ₩53,647 | ₩52,319 | ₩53,110 | +0.08% | 18만 |
|---|
| 2026.01.30 | ₩52,628 | ₩53,258 | ₩52,172 | ₩53,191 | +1.07% | 23.8만 |
|---|
| 2026.01.29 | ₩52,520 | ₩53,218 | ₩52,453 | ₩52,574 | +0.10% | 18.8만 |
|---|
| 2026.01.28 | ₩52,748 | ₩53,137 | ₩52,319 | ₩52,319 | -0.81% | 16.6만 |
|---|
| 2026.01.27 | ₩51,635 | ₩52,788 | ₩51,394 | ₩52,748 | +2.16% | 18.6만 |
|---|
| 2026.01.26 | ₩51,327 | ₩52,145 | ₩51,179 | ₩51,729 | +0.78% | 16만 |
|---|
| 2026.01.23 | ₩51,125 | ₩51,568 | ₩50,616 | ₩51,125 | 0.00% | 20.4만 |
|---|
| 2026.01.22 | ₩50,656 | ₩51,300 | ₩50,227 | ₩51,286 | +1.24% | 18.8만 |
|---|
| 2026.01.21 | ₩49,945 | ₩50,844 | ₩49,744 | ₩50,522 | +1.15% | 16.2만 |
|---|
| 2026.01.20 | ₩49,342 | ₩50,415 | ₩49,342 | ₩50,026 | +1.39% | 18.7만 |
|---|
| 2026.01.16 | ₩51,206 | ₩51,206 | ₩49,476 | ₩49,543 | -3.25% | 28.7만 |
|---|
| 2026.01.15 | ₩49,503 | ₩51,622 | ₩49,181 | ₩51,541 | +4.12% | 20.7만 |
|---|
| 2026.01.14 | ₩49,100 | ₩49,824 | ₩48,752 | ₩49,610 | +1.04% | 18.3만 |
|---|
| 2026.01.13 | ₩48,845 | ₩49,543 | ₩48,711 | ₩49,060 | +0.44% | 14.6만 |
|---|
| 2026.01.12 | ₩48,255 | ₩49,127 | ₩48,202 | ₩48,966 | +1.47% | 28.3만 |
|---|
| 2026.01.09 | ₩47,746 | ₩48,336 | ₩47,531 | ₩48,296 | +1.15% | 17.2만 |
|---|
| 2026.01.08 | ₩46,418 | ₩48,027 | ₩46,418 | ₩47,826 | +3.03% | 26.8만 |
|---|
| 2026.01.07 | ₩47,169 | ₩47,249 | ₩45,935 | ₩46,579 | -1.25% | 25.9만 |
|---|
| 2026.01.06 | ₩46,297 | ₩47,397 | ₩45,895 | ₩47,088 | +1.71% | 37.4만 |
|---|
| 2026.01.05 | ₩47,759 | ₩47,759 | ₩45,962 | ₩46,619 | -2.39% | 38.8만 |
|---|
| 2026.01.02 | ₩47,920 | ₩47,933 | ₩47,062 | ₩47,370 | -1.15% | 29.9만 |
|---|
| 2025.12.31 | ₩47,638 | ₩47,907 | ₩47,384 | ₩47,786 | +0.31% | 17.1만 |
|---|
| 2025.12.30 | ₩47,974 | ₩48,322 | ₩47,585 | ₩47,585 | -0.81% | 15.7만 |
|---|
| 2025.12.29 | ₩48,135 | ₩48,591 | ₩47,960 | ₩47,987 | -0.31% | 18.6만 |
|---|
| 2025.12.26 | ₩48,282 | ₩48,497 | ₩47,960 | ₩48,094 | -0.39% | 20.6만 |
|---|
| 2025.12.24 | ₩47,947 | ₩48,416 | ₩47,638 | ₩48,242 | +0.62% | 10.5만 |
|---|
| 2025.12.23 | ₩48,430 | ₩48,725 | ₩47,853 | ₩48,135 | -0.61% | 27.8만 |
|---|
| 2025.12.22 | ₩48,591 | ₩48,725 | ₩47,290 | ₩48,376 | -0.44% | 62.6만 |
|---|
| 2025.12.19 | ₩51,903 | ₩51,903 | ₩50,227 | ₩50,361 | -2.97% | 75.5만 |
|---|
| 2025.12.18 | ₩51,367 | ₩52,172 | ₩51,367 | ₩51,836 | +0.91% | 21.3만 |
|---|
| 2025.12.17 | ₩51,327 | ₩51,689 | ₩51,005 | ₩51,353 | +0.05% | 28.4만 |
|---|
| 2025.12.16 | ₩51,447 | ₩52,037 | ₩50,133 | ₩50,978 | -0.91% | 33.9만 |
|---|
| 2025.12.15 | ₩51,219 | ₩51,944 | ₩50,964 | ₩51,689 | +0.92% | 37.6만 |
|---|
| 2025.12.12 | ₩51,313 | ₩51,447 | ₩50,468 | ₩51,112 | -0.39% | 20.7만 |
|---|
| 2025.12.11 | ₩49,208 | ₩51,541 | ₩49,087 | ₩51,246 | +4.14% | 33.3만 |
|---|
| 2025.12.10 | ₩49,328 | ₩49,677 | ₩48,349 | ₩49,020 | -0.63% | 50.8만 |
|---|
| 2025.12.09 | ₩49,382 | ₩49,583 | ₩48,805 | ₩49,315 | -0.14% | 23.1만 |
|---|
| 2025.12.08 | ₩49,704 | ₩50,200 | ₩48,993 | ₩49,154 | -1.11% | 27.2만 |
|---|
| 2025.12.05 | ₩49,610 | ₩49,945 | ₩49,409 | ₩49,811 | +0.41% | 19.6만 |
|---|
| 2025.12.04 | ₩50,348 | ₩50,428 | ₩49,409 | ₩49,543 | -1.60% | 20.1만 |
|---|
| 2025.12.03 | ₩49,637 | ₩50,374 | ₩49,516 | ₩50,321 | +1.38% | 23만 |
|---|
| 2025.12.02 | ₩49,087 | ₩49,449 | ₩48,684 | ₩49,382 | +0.60% | 20.8만 |
|---|
| 2025.12.01 | ₩48,322 | ₩48,980 | ₩48,322 | ₩48,899 | +1.19% | 24.6만 |
|---|
| 2025.11.28 | ₩48,376 | ₩48,631 | ₩48,175 | ₩48,470 | +0.19% | 12.2만 |
|---|
| 2025.11.26 | ₩47,504 | ₩49,154 | ₩47,424 | ₩48,510 | +2.12% | 41.1만 |
|---|
| 2025.11.25 | ₩46,874 | ₩47,840 | ₩46,793 | ₩47,625 | +1.60% | 24.2만 |
|---|
| 2025.11.24 | ₩46,740 | ₩47,182 | ₩46,378 | ₩46,606 | -0.29% | 28.1만 |
|---|
| 2025.11.21 | ₩46,673 | ₩47,759 | ₩46,297 | ₩46,981 | +0.66% | 31.2만 |
|---|
| 2025.11.20 | ₩46,391 | ₩46,646 | ₩45,694 | ₩46,297 | -0.20% | 28.8만 |
|---|
| 2025.11.19 | ₩47,316 | ₩47,504 | ₩46,150 | ₩46,270 | -2.21% | 23.2만 |
|---|
| 2025.11.18 | ₩46,981 | ₩47,826 | ₩46,673 | ₩47,491 | +1.08% | 26.3만 |
|---|
| 2025.11.17 | ₩47,692 | ₩47,933 | ₩46,820 | ₩46,820 | -1.83% | 21만 |
|---|
| 2025.11.14 | ₩48,202 | ₩48,403 | ₩47,330 | ₩47,544 | -1.36% | 25.3만 |
|---|
| 2025.11.13 | ₩49,248 | ₩49,342 | ₩47,746 | ₩48,202 | -2.12% | 24.8만 |
|---|
| 2025.11.12 | ₩49,798 | ₩50,026 | ₩49,208 | ₩49,261 | -1.08% | 20.5만 |
|---|
| 2025.11.11 | ₩50,964 | ₩51,112 | ₩49,208 | ₩50,240 | -1.42% | 24.4만 |
|---|
| 2025.11.10 | ₩50,039 | ₩50,790 | ₩49,892 | ₩50,468 | +0.86% | 28만 |
|---|
| 2025.11.07 | ₩48,993 | ₩50,133 | ₩48,711 | ₩50,012 | +2.08% | 37.5만 |
|---|
| 2025.11.06 | ₩48,282 | ₩49,342 | ₩48,282 | ₩48,966 | +1.42% | 35.8만 |
|---|
| 2025.11.05 | ₩48,470 | ₩48,980 | ₩48,161 | ₩48,845 | +0.77% | 30.9만 |
|---|
| 2025.11.04 | ₩48,282 | ₩48,899 | ₩47,947 | ₩48,470 | +0.39% | 47.1만 |
|---|
| 2025.11.03 | ₩47,182 | ₩48,349 | ₩46,686 | ₩48,202 | +2.16% | 72.2만 |
|---|
| 2025.10.31 | ₩46,404 | ₩47,410 | ₩46,136 | ₩47,410 | +2.17% | 52.4만 |
|---|
| 2025.10.30 | ₩45,948 | ₩46,928 | ₩45,694 | ₩46,914 | +2.10% | 45.1만 |
|---|
| 2025.10.29 | ₩44,929 | ₩46,176 | ₩42,783 | ₩46,016 | +2.42% | 50.3만 |
|---|
| 2025.10.28 | ₩45,600 | ₩46,324 | ₩45,358 | ₩46,083 | +1.06% | 22만 |
|---|
| 2025.10.27 | ₩46,109 | ₩46,244 | ₩45,788 | ₩45,828 | -0.61% | 20.2만 |
|---|
| 2025.10.24 | ₩46,458 | ₩46,780 | ₩45,868 | ₩46,096 | -0.78% | 18.9만 |
|---|
| 2025.10.23 | ₩46,753 | ₩46,753 | ₩45,881 | ₩46,203 | -1.18% | 20.2만 |
|---|
| 2025.10.22 | ₩46,512 | ₩47,142 | ₩46,136 | ₩46,740 | +0.49% | 32.4만 |
|---|
| 2025.10.21 | ₩47,974 | ₩47,974 | ₩46,176 | ₩46,203 | -3.69% | 45.5만 |
|---|
| 2025.10.20 | ₩46,297 | ₩47,598 | ₩46,297 | ₩47,558 | +2.72% | 41.4만 |
|---|
| 2025.10.17 | ₩44,916 | ₩46,270 | ₩44,795 | ₩46,270 | +3.02% | 30.3만 |
|---|
| 2025.10.16 | ₩44,929 | ₩45,251 | ₩44,205 | ₩44,366 | -1.25% | 19.5만 |
|---|
| 2025.10.15 | ₩45,036 | ₩45,519 | ₩44,513 | ₩45,036 | 0.00% | 18.2만 |
|---|
| 2025.10.14 | ₩44,621 | ₩45,184 | ₩44,259 | ₩44,996 | +0.84% | 16.8만 |
|---|
| 2025.10.13 | ₩44,741 | ₩44,996 | ₩44,151 | ₩44,473 | -0.60% | 18.1만 |
|---|
| 2025.10.10 | ₩44,822 | ₩45,251 | ₩44,567 | ₩44,795 | -0.06% | 20.2만 |
|---|