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 | ₩39,928 | ₩40,103 | ₩38,963 | ₩39,539 | -0.97% | 43.5만 |
| 2026.10.08 | ₩40,089 | ₩40,237 | ₩39,177 | ₩39,700 | -0.97% | 58만 |
| 2026.10.07 | ₩39,928 | ₩40,022 | ₩38,976 | ₩39,741 | -0.47% | 58.3만 |
| 2026.10.06 | ₩40,331 | ₩40,881 | ₩39,781 | ₩39,835 | -1.23% | 40.8만 |
| 2026.10.05 | ₩40,049 | ₩40,130 | ₩39,258 | ₩40,103 | +0.13% | 37.8만 |
| 2026.10.02 | ₩39,794 | ₩40,170 | ₩39,298 | ₩39,794 | 0.00% | 37.1만 |
| 2026.10.01 | ₩40,170 | ₩40,438 | ₩39,647 | ₩39,647 | -1.30% | 42만 |
| 2026.09.30 | ₩41,122 | ₩41,337 | ₩39,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,183 |
| -2.28% |
| 43.1만 |
| 2026.09.29 | ₩40,733 | ₩41,216 | ₩40,733 | ₩41,055 | +0.79% | 29.6만 |
|---|
| 2026.09.28 | ₩41,028 | ₩41,457 | ₩40,639 | ₩41,122 | +0.23% | 26.2만 |
|---|
| 2026.09.25 | ₩40,975 | ₩41,216 | ₩40,478 | ₩41,189 | +0.52% | 22.4만 |
|---|
| 2026.09.24 | ₩41,592 | ₩41,618 | ₩40,384 | ₩40,921 | -1.61% | 32.6만 |
|---|
| 2026.09.23 | ₩42,141 | ₩42,343 | ₩41,136 | ₩41,149 | -2.36% | 29.1만 |
|---|
| 2026.09.22 | ₩42,074 | ₩42,517 | ₩41,873 | ₩42,329 | +0.61% | 29.2만 |
|---|
| 2026.09.21 | ₩40,934 | ₩42,182 | ₩40,747 | ₩41,659 | +1.77% | 43.8만 |
|---|
| 2026.09.18 | ₩41,243 | ₩41,457 | ₩40,626 | ₩40,747 | -1.20% | 211.4만 |
|---|
| 2026.09.17 | ₩42,329 | ₩42,329 | ₩41,256 | ₩41,404 | -2.19% | 36.2만 |
|---|
| 2026.09.16 | ₩41,980 | ₩42,611 | ₩41,980 | ₩42,249 | +0.64% | 34.5만 |
|---|
| 2026.09.15 | ₩42,034 | ₩42,396 | ₩41,712 | ₩42,034 | 0.00% | 33.9만 |
|---|
| 2026.09.14 | ₩42,490 | ₩42,919 | ₩42,048 | ₩42,289 | -0.47% | 35.3만 |
|---|
| 2026.09.11 | ₩43,040 | ₩43,040 | ₩41,994 | ₩42,034 | -2.34% | 25.3만 |
|---|
| 2026.09.10 | ₩44,261 | ₩44,341 | ₩42,691 | ₩42,866 | -3.15% | 48.8만 |
|---|
| 2026.09.09 | ₩43,711 | ₩44,234 | ₩43,483 | ₩44,086 | +0.86% | 42.1만 |
|---|
| 2026.09.08 | ₩42,960 | ₩43,925 | ₩42,383 | ₩43,764 | +1.87% | 36만 |
|---|
| 2026.09.04 | ₩42,249 | ₩43,389 | ₩42,061 | ₩43,080 | +1.97% | 26.8만 |
|---|
| 2026.09.03 | ₩43,617 | ₩43,617 | ₩42,101 | ₩42,329 | -2.95% | 34.4만 |
|---|
| 2026.09.02 | ₩43,509 | ₩43,657 | ₩42,839 | ₩43,416 | -0.22% | 62.9만 |
|---|
| 2026.09.01 | ₩42,624 | ₩43,375 | ₩42,343 | ₩43,107 | +1.13% | 37만 |
|---|
| 2026.08.31 | ₩42,665 | ₩42,732 | ₩41,994 | ₩42,490 | -0.41% | 46만 |
|---|
| 2026.08.28 | ₩42,168 | ₩42,866 | ₩41,846 | ₩42,745 | +1.37% | 23.5만 |
|---|
| 2026.08.27 | ₩41,739 | ₩42,557 | ₩41,524 | ₩42,101 | +0.87% | 28.9만 |
|---|
| 2026.08.26 | ₩42,571 | ₩42,933 | ₩42,048 | ₩42,302 | -0.63% | 36.3만 |
|---|
| 2026.08.25 | ₩42,718 | ₩43,107 | ₩42,155 | ₩42,732 | +0.03% | 33.3만 |
|---|
| 2026.08.24 | ₩42,396 | ₩43,590 | ₩42,074 | ₩42,906 | +1.20% | 32.8만 |
|---|
| 2026.08.21 | ₩42,182 | ₩42,423 | ₩41,806 | ₩42,155 | -0.06% | 24.8만 |
|---|
| 2026.08.20 | ₩41,592 | ₩42,302 | ₩41,592 | ₩42,209 | +1.48% | 21.9만 |
|---|
| 2026.08.19 | ₩41,377 | ₩42,450 | ₩41,028 | ₩41,954 | +1.39% | 29만 |
|---|
| 2026.08.18 | ₩41,323 | ₩41,323 | ₩40,773 | ₩40,814 | -1.23% | 22.6만 |
|---|
| 2026.08.17 | ₩40,706 | ₩40,908 | ₩40,425 | ₩40,800 | +0.23% | 29.6만 |
|---|
| 2026.08.14 | ₩41,189 | ₩41,243 | ₩40,653 | ₩40,773 | -1.01% | 21.9만 |
|---|
| 2026.08.13 | ₩40,639 | ₩41,524 | ₩39,995 | ₩41,068 | +1.06% | 29만 |
|---|
| 2026.08.12 | ₩40,572 | ₩40,881 | ₩40,156 | ₩40,384 | -0.46% | 33.2만 |
|---|
| 2026.08.11 | ₩40,398 | ₩41,645 | ₩40,398 | ₩41,122 | +1.79% | 31.9만 |
|---|
| 2026.08.10 | ₩40,545 | ₩41,189 | ₩39,861 | ₩40,599 | +0.13% | 45.6만 |
|---|
| 2026.08.07 | ₩41,980 | ₩42,007 | ₩40,344 | ₩41,243 | -1.76% | 39만 |
|---|
| 2026.08.06 | ₩40,371 | ₩40,532 | ₩39,674 | ₩40,103 | -0.66% | 34.4만 |
|---|
| 2026.08.05 | ₩40,411 | ₩40,492 | ₩39,714 | ₩39,902 | -1.26% | 45.4만 |
|---|
| 2026.08.04 | ₩39,915 | ₩40,358 | ₩39,432 | ₩40,197 | +0.71% | 52.8만 |
|---|
| 2026.08.03 | ₩40,197 | ₩40,894 | ₩39,848 | ₩40,210 | +0.03% | 40.4만 |
|---|
| 2026.07.31 | ₩38,963 | ₩40,036 | ₩38,963 | ₩39,848 | +2.27% | 62.6만 |
|---|
| 2026.07.30 | ₩39,620 | ₩40,022 | ₩38,909 | ₩39,647 | +0.07% | 38.2만 |
|---|
| 2026.07.29 | ₩38,037 | ₩40,264 | ₩38,037 | ₩39,995 | +5.15% | 55.3만 |
|---|
| 2026.07.28 | ₩39,097 | ₩39,995 | ₩38,319 | ₩38,534 | -1.44% | 38.3만 |
|---|
| 2026.07.27 | ₩38,104 | ₩38,641 | ₩38,078 | ₩38,319 | +0.56% | 27.1만 |
|---|
| 2026.07.24 | ₩38,118 | ₩38,694 | ₩37,930 | ₩37,970 | -0.39% | 25만 |
|---|
| 2026.07.23 | ₩38,024 | ₩38,413 | ₩37,729 | ₩38,010 | -0.04% | 39.4만 |
|---|
| 2026.07.22 | ₩38,440 | ₩38,949 | ₩38,131 | ₩38,534 | +0.24% | 27.8만 |
|---|
| 2026.07.21 | ₩38,453 | ₩38,869 | ₩37,903 | ₩37,984 | -1.22% | 34.8만 |
|---|
| 2026.07.20 | ₩39,177 | ₩39,338 | ₩38,694 | ₩38,815 | -0.92% | 35만 |
|---|
| 2026.07.17 | ₩39,754 | ₩40,465 | ₩38,735 | ₩39,338 | -1.05% | 29.2만 |
|---|
| 2026.07.16 | ₩38,869 | ₩39,928 | ₩38,869 | ₩39,365 | +1.28% | 38.8만 |
|---|
| 2026.07.15 | ₩37,648 | ₩39,083 | ₩37,554 | ₩38,453 | +2.14% | 40.3만 |
|---|
| 2026.07.14 | ₩37,689 | ₩38,037 | ₩37,273 | ₩37,541 | -0.39% | 30.3만 |
|---|
| 2026.07.13 | ₩38,225 | ₩38,829 | ₩37,742 | ₩37,863 | -0.95% | 35.4만 |
|---|
| 2026.07.10 | ₩37,206 | ₩38,198 | ₩37,125 | ₩37,957 | +2.02% | 29.4만 |
|---|
| 2026.07.09 | ₩37,568 | ₩37,823 | ₩36,897 | ₩37,206 | -0.96% | 37.5만 |
|---|
| 2026.07.08 | ₩38,829 | ₩39,271 | ₩37,970 | ₩37,997 | -2.14% | 47.8만 |
|---|
| 2026.07.07 | ₩38,212 | ₩39,177 | ₩37,850 | ₩38,896 | +1.79% | 37.2만 |
|---|
| 2026.07.06 | ₩37,461 | ₩37,836 | ₩37,005 | ₩37,528 | +0.18% | 47.7만 |
|---|
| 2026.07.02 | ₩37,541 | ₩38,091 | ₩36,857 | ₩37,850 | +0.82% | 34만 |
|---|
| 2026.07.01 | ₩37,702 | ₩38,252 | ₩37,005 | ₩37,058 | -1.71% | 47.2만 |
|---|
| 2026.06.30 | ₩38,198 | ₩38,453 | ₩36,683 | ₩37,434 | -2.00% | 45.8만 |
|---|
| 2026.06.29 | ₩38,896 | ₩39,191 | ₩37,836 | ₩38,346 | -1.41% | 35.5만 |
|---|
| 2026.06.26 | ₩38,091 | ₩39,298 | ₩38,091 | ₩39,191 | +2.89% | 80만 |
|---|
| 2026.06.25 | ₩38,694 | ₩39,137 | ₩37,796 | ₩38,064 | -1.63% | 41.4만 |
|---|
| 2026.06.24 | ₩37,554 | ₩38,896 | ₩37,554 | ₩38,694 | +3.04% | 77만 |
|---|
| 2026.06.23 | ₩36,602 | ₩37,420 | ₩36,361 | ₩37,367 | +2.09% | 154.1만 |
|---|
| 2026.06.22 | ₩36,495 | ₩37,206 | ₩35,502 | ₩36,079 | -1.14% | 83.5만 |
|---|
| 2026.06.18 | ₩37,259 | ₩37,541 | ₩36,629 | ₩36,803 | -1.22% | 118.6만 |
|---|
| 2026.06.17 | ₩38,359 | ₩38,507 | ₩37,125 | ₩37,233 | -2.94% | 84.3만 |
|---|
| 2026.06.16 | ₩39,030 | ₩39,244 | ₩38,386 | ₩38,762 | -0.69% | 46.4만 |
|---|
| 2026.06.15 | ₩38,963 | ₩39,258 | ₩38,534 | ₩38,614 | -0.90% | 30.8만 |
|---|
| 2026.06.12 | ₩38,668 | ₩39,446 | ₩38,614 | ₩39,083 | +1.08% | 33.2만 |
|---|
| 2026.06.11 | ₩39,057 | ₩39,432 | ₩38,051 | ₩38,641 | -1.06% | 57.1만 |
|---|
| 2026.06.10 | ₩38,829 | ₩39,539 | ₩38,694 | ₩39,003 | +0.45% | 50.4만 |
|---|
| 2026.06.09 | ₩37,903 | ₩39,311 | ₩37,729 | ₩38,306 | +1.06% | 71.3만 |
|---|
| 2026.06.08 | ₩39,298 | ₩39,700 | ₩37,876 | ₩37,876 | -3.62% | 48.8만 |
|---|
| 2026.06.05 | ₩39,741 | ₩41,028 | ₩39,472 | ₩39,593 | -0.37% | 49.7만 |
|---|
| 2026.06.04 | ₩40,398 | ₩40,666 | ₩39,271 | ₩39,392 | -2.49% | 59.2만 |
|---|
| 2026.06.03 | ₩40,277 | ₩40,639 | ₩38,949 | ₩39,580 | -1.73% | 57.7만 |
|---|
| 2026.06.02 | ₩41,055 | ₩41,766 | ₩40,022 | ₩40,384 | -1.63% | 67.3만 |
|---|
| 2026.06.01 | ₩42,919 | ₩43,080 | ₩40,787 | ₩41,055 | -4.34% | 49.3만 |
|---|
| 2026.05.29 | ₩44,381 | ₩44,395 | ₩42,517 | ₩43,107 | -2.87% | 77.6만 |
|---|
| 2026.05.28 | ₩43,724 | ₩45,454 | ₩43,657 | ₩45,052 | +3.04% | 168.6만 |
|---|
| 2026.05.27 | ₩43,912 | ₩44,998 | ₩43,912 | ₩43,966 | +0.12% | 45.6만 |
|---|
| 2026.05.26 | ₩44,462 | ₩44,797 | ₩43,858 | ₩43,939 | -1.18% | 31.9만 |
|---|
| 2026.05.22 | ₩44,328 | ₩45,213 | ₩43,992 | ₩44,650 | +0.73% | 40.4만 |
|---|
| 2026.05.21 | ₩43,764 | ₩44,475 | ₩43,764 | ₩44,274 | +1.16% | 42.3만 |
|---|
| 2026.05.20 | ₩43,389 | ₩44,757 | ₩43,389 | ₩44,100 | +1.64% | 33.1만 |
|---|
| 2026.05.19 | ₩43,402 | ₩44,743 | ₩43,335 | ₩43,442 | +0.09% | 54.4만 |
|---|
| 2026.05.18 | ₩43,429 | ₩44,529 | ₩43,429 | ₩43,885 | +1.05% | 40.1만 |
|---|
| 2026.05.15 | ₩47,466 | ₩47,560 | ₩43,536 | ₩43,577 | -8.19% | 60.1만 |
|---|
| 2026.05.14 | ₩47,560 | ₩48,526 | ₩47,225 | ₩47,238 | -0.68% | 59.6만 |
|---|
| 2026.05.13 | ₩47,305 | ₩48,110 | ₩47,050 | ₩47,654 | +0.74% | 56.3만 |
|---|
| 2026.05.12 | ₩47,909 | ₩48,767 | ₩47,560 | ₩47,587 | -0.67% | 44.5만 |
|---|
| 2026.05.11 | ₩49,062 | ₩49,639 | ₩47,345 | ₩47,640 | -2.90% | 55.5만 |
|---|
| 2026.05.08 | ₩50,658 | ₩50,980 | ₩49,330 | ₩49,371 | -2.54% | 34.8만 |
|---|
| 2026.05.07 | ₩50,242 | ₩51,181 | ₩49,840 | ₩50,363 | +0.24% | 31.4만 |
|---|
| 2026.05.06 | ₩51,383 | ₩51,932 | ₩49,210 | ₩50,296 | -2.11% | 49.7만 |
|---|
| 2026.05.05 | ₩53,770 | ₩53,944 | ₩49,009 | ₩50,645 | -5.81% | 55만 |
|---|
| 2026.05.04 | ₩55,192 | ₩55,473 | ₩53,649 | ₩54,119 | -1.94% | 30.8만 |
|---|
| 2026.05.01 | ₩56,184 | ₩56,975 | ₩54,789 | ₩55,446 | -1.31% | 24.7만 |
|---|
| 2026.04.30 | ₩55,648 | ₩56,627 | ₩55,648 | ₩56,184 | +0.96% | 17.6만 |
|---|
| 2026.04.29 | ₩55,956 | ₩56,707 | ₩55,621 | ₩55,648 | -0.55% | 39.5만 |
|---|
| 2026.04.28 | ₩56,801 | ₩57,123 | ₩55,956 | ₩56,238 | -0.99% | 21.1만 |
|---|
| 2026.04.27 | ₩56,023 | ₩56,841 | ₩55,902 | ₩56,077 | +0.10% | 20.9만 |
|---|
| 2026.04.24 | ₩56,868 | ₩57,016 | ₩55,460 | ₩56,130 | -1.30% | 25.7만 |
|---|
| 2026.04.23 | ₩56,305 | ₩57,177 | ₩56,305 | ₩56,734 | +0.76% | 18.9만 |
|---|
| 2026.04.22 | ₩54,937 | ₩56,090 | ₩54,923 | ₩55,929 | +1.81% | 18.2만 |
|---|
| 2026.04.21 | ₩55,420 | ₩55,473 | ₩54,454 | ₩54,856 | -1.02% | 20.6만 |
|---|
| 2026.04.20 | ₩56,332 | ₩56,586 | ₩55,366 | ₩55,527 | -1.43% | 20.9만 |
|---|
| 2026.04.17 | ₩55,031 | ₩56,828 | ₩55,031 | ₩56,345 | +2.39% | 23.9만 |
|---|
| 2026.04.16 | ₩54,669 | ₩55,822 | ₩54,628 | ₩55,500 | +1.52% | 30.3만 |
|---|
| 2026.04.15 | ₩55,473 | ₩55,487 | ₩54,736 | ₩54,883 | -1.06% | 21.2만 |
|---|
| 2026.04.14 | ₩55,996 | ₩56,426 | ₩55,607 | ₩55,795 | -0.36% | 17만 |
|---|
| 2026.04.13 | ₩56,224 | ₩56,452 | ₩55,339 | ₩56,332 | +0.19% | 18.6만 |
|---|
| 2026.04.10 | ₩57,378 | ₩57,485 | ₩56,010 | ₩56,251 | -1.96% | 18.6만 |
|---|
| 2026.04.09 | ₩56,050 | ₩57,700 | ₩55,621 | ₩57,324 | +2.27% | 22.2만 |
|---|
| 2026.04.08 | ₩56,452 | ₩57,659 | ₩56,452 | ₩56,546 | +0.17% | 36.1만 |
|---|
| 2026.04.07 | ₩56,479 | ₩56,828 | ₩55,715 | ₩56,586 | +0.19% | 20.6만 |
|---|
| 2026.04.06 | ₩55,044 | ₩55,983 | ₩54,588 | ₩55,728 | +1.24% | 20.7만 |
|---|
| 2026.04.02 | ₩54,186 | ₩55,540 | ₩53,166 | ₩55,326 | +2.10% | 38.4만 |
|---|
| 2026.04.01 | ₩53,958 | ₩54,990 | ₩53,126 | ₩53,850 | -0.20% | 33.6만 |
|---|
| 2026.03.31 | ₩55,688 | ₩55,782 | ₩53,233 | ₩53,998 | -3.03% | 45.8만 |
|---|
| 2026.03.30 | ₩56,546 | ₩56,546 | ₩55,232 | ₩55,339 | -2.13% | 40.4만 |
|---|
| 2026.03.27 | ₩55,473 | ₩56,908 | ₩54,897 | ₩56,211 | +1.33% | 30.6만 |
|---|
| 2026.03.26 | ₩56,855 | ₩57,203 | ₩55,514 | ₩55,581 | -2.24% | 26.5만 |
|---|
| 2026.03.25 | ₩57,324 | ₩57,324 | ₩56,211 | ₩56,975 | -0.61% | 16.8만 |
|---|
| 2026.03.24 | ₩56,426 | ₩57,700 | ₩55,983 | ₩57,069 | +1.14% | 23만 |
|---|
| 2026.03.23 | ₩53,904 | ₩56,627 | ₩53,770 | ₩56,291 | +4.43% | 63.9만 |
|---|
| 2026.03.20 | ₩54,159 | ₩54,534 | ₩52,992 | ₩53,421 | -1.36% | 112.4만 |
|---|
| 2026.03.19 | ₩54,749 | ₩55,017 | ₩53,931 | ₩54,186 | -1.03% | 31.6만 |
|---|
| 2026.03.18 | ₩54,883 | ₩55,621 | ₩54,615 | ₩54,816 | -0.12% | 26.1만 |
|---|
| 2026.03.17 | ₩55,500 | ₩55,795 | ₩54,749 | ₩55,487 | -0.02% | 21.3만 |
|---|
| 2026.03.16 | ₩56,117 | ₩56,305 | ₩55,125 | ₩55,178 | -1.67% | 28.9만 |
|---|
| 2026.03.13 | ₩56,586 | ₩56,734 | ₩55,245 | ₩55,500 | -1.92% | 21.8만 |
|---|
| 2026.03.12 | ₩54,347 | ₩56,533 | ₩54,347 | ₩56,291 | +3.58% | 23.9만 |
|---|
| 2026.03.11 | ₩55,379 | ₩55,594 | ₩54,253 | ₩55,218 | -0.29% | 19.1만 |
|---|
| 2026.03.10 | ₩55,943 | ₩56,627 | ₩55,433 | ₩55,849 | -0.17% | 25.9만 |
|---|
| 2026.03.09 | ₩56,801 | ₩57,096 | ₩55,218 | ₩56,224 | -1.02% | 23.2만 |
|---|
| 2026.03.06 | ₩56,721 | ₩57,136 | ₩55,406 | ₩57,136 | +0.73% | 25.6만 |
|---|
| 2026.03.05 | ₩56,962 | ₩57,364 | ₩56,090 | ₩57,002 | +0.07% | 24.1만 |
|---|
| 2026.03.04 | ₩56,439 | ₩57,230 | ₩55,648 | ₩57,217 | +1.38% | 22.9만 |
|---|
| 2026.03.03 | ₩57,230 | ₩57,525 | ₩55,929 | ₩57,110 | -0.21% | 25.6만 |
|---|
| 2026.03.02 | ₩58,022 | ₩58,022 | ₩56,627 | ₩57,700 | -0.55% | 22.6만 |
|---|
| 2026.02.27 | ₩56,841 | ₩58,451 | ₩56,600 | ₩57,579 | +1.30% | 34.8만 |
|---|
| 2026.02.26 | ₩56,479 | ₩57,002 | ₩55,835 | ₩56,452 | -0.05% | 16.1만 |
|---|
| 2026.02.25 | ₩56,519 | ₩57,110 | ₩55,057 | ₩56,640 | +0.21% | 20만 |
|---|
| 2026.02.24 | ₩56,265 | ₩57,163 | ₩55,621 | ₩56,989 | +1.29% | 22.7만 |
|---|
| 2026.02.23 | ₩55,594 | ₩56,291 | ₩54,695 | ₩55,929 | +0.60% | 30.4만 |
|---|
| 2026.02.20 | ₩57,646 | ₩57,646 | ₩54,897 | ₩55,594 | -3.56% | 40.6만 |
|---|
| 2026.02.19 | ₩57,069 | ₩57,552 | ₩55,326 | ₩56,801 | -0.47% | 25.2만 |
|---|
| 2026.02.18 | ₩55,795 | ₩57,539 | ₩54,387 | ₩57,069 | +2.28% | 35.8만 |
|---|
| 2026.02.17 | ₩54,548 | ₩55,057 | ₩53,622 | ₩54,078 | -0.86% | 29.2만 |
|---|
| 2026.02.13 | ₩53,435 | ₩54,441 | ₩52,657 | ₩54,253 | +1.53% | 24.6만 |
|---|
| 2026.02.12 | ₩53,408 | ₩53,810 | ₩52,898 | ₩53,488 | +0.15% | 15.9만 |
|---|
| 2026.02.11 | ₩52,643 | ₩53,609 | ₩52,040 | ₩53,542 | +1.71% | 25만 |
|---|
| 2026.02.10 | ₩51,315 | ₩53,113 | ₩51,020 | ₩52,415 | +2.14% | 20.7만 |
|---|
| 2026.02.09 | ₩51,517 | ₩51,745 | ₩50,953 | ₩51,315 | -0.39% | 21.8만 |
|---|
| 2026.02.06 | ₩53,166 | ₩54,239 | ₩51,450 | ₩51,597 | -2.95% | 27.2만 |
|---|
| 2026.02.05 | ₩52,590 | ₩53,582 | ₩52,456 | ₩53,005 | +0.79% | 27.2만 |
|---|
| 2026.02.04 | ₩53,032 | ₩53,783 | ₩52,227 | ₩52,442 | -1.11% | 24만 |
|---|
| 2026.02.03 | ₩52,697 | ₩53,770 | ₩52,429 | ₩52,590 | -0.20% | 19.9만 |
|---|
| 2026.02.02 | ₩53,072 | ₩53,649 | ₩52,321 | ₩53,113 | +0.08% | 18만 |
|---|
| 2026.01.30 | ₩52,630 | ₩53,260 | ₩52,174 | ₩53,193 | +1.07% | 23.8만 |
|---|
| 2026.01.29 | ₩52,523 | ₩53,220 | ₩52,456 | ₩52,576 | +0.10% | 18.8만 |
|---|
| 2026.01.28 | ₩52,751 | ₩53,140 | ₩52,321 | ₩52,321 | -0.81% | 16.6만 |
|---|
| 2026.01.27 | ₩51,637 | ₩52,791 | ₩51,396 | ₩52,751 | +2.16% | 18.6만 |
|---|
| 2026.01.26 | ₩51,329 | ₩52,147 | ₩51,181 | ₩51,731 | +0.78% | 16만 |
|---|
| 2026.01.23 | ₩51,128 | ₩51,570 | ₩50,618 | ₩51,128 | 0.00% | 20.4만 |
|---|
| 2026.01.22 | ₩50,658 | ₩51,302 | ₩50,229 | ₩51,289 | +1.24% | 18.8만 |
|---|
| 2026.01.21 | ₩49,947 | ₩50,846 | ₩49,746 | ₩50,524 | +1.15% | 16.2만 |
|---|
| 2026.01.20 | ₩49,344 | ₩50,417 | ₩49,344 | ₩50,028 | +1.39% | 18.7만 |
|---|
| 2026.01.16 | ₩51,208 | ₩51,208 | ₩49,478 | ₩49,545 | -3.25% | 28.7만 |
|---|
| 2026.01.15 | ₩49,505 | ₩51,624 | ₩49,183 | ₩51,543 | +4.12% | 20.7만 |
|---|
| 2026.01.14 | ₩49,102 | ₩49,827 | ₩48,754 | ₩49,612 | +1.04% | 18.3만 |
|---|
| 2026.01.13 | ₩48,848 | ₩49,545 | ₩48,713 | ₩49,062 | +0.44% | 14.6만 |
|---|
| 2026.01.12 | ₩48,257 | ₩49,129 | ₩48,204 | ₩48,968 | +1.47% | 28.3만 |
|---|
| 2026.01.09 | ₩47,748 | ₩48,338 | ₩47,533 | ₩48,298 | +1.15% | 17.2만 |
|---|
| 2026.01.08 | ₩46,420 | ₩48,029 | ₩46,420 | ₩47,828 | +3.03% | 26.8만 |
|---|
| 2026.01.07 | ₩47,171 | ₩47,252 | ₩45,937 | ₩46,581 | -1.25% | 25.9만 |
|---|
| 2026.01.06 | ₩46,299 | ₩47,399 | ₩45,897 | ₩47,091 | +1.71% | 37.4만 |
|---|
| 2026.01.05 | ₩47,761 | ₩47,761 | ₩45,964 | ₩46,621 | -2.39% | 38.8만 |
|---|
| 2026.01.02 | ₩47,922 | ₩47,936 | ₩47,064 | ₩47,372 | -1.15% | 29.9만 |
|---|
| 2025.12.31 | ₩47,640 | ₩47,909 | ₩47,386 | ₩47,788 | +0.31% | 17.1만 |
|---|
| 2025.12.30 | ₩47,976 | ₩48,325 | ₩47,587 | ₩47,587 | -0.81% | 15.7만 |
|---|
| 2025.12.29 | ₩48,137 | ₩48,593 | ₩47,962 | ₩47,989 | -0.31% | 18.6만 |
|---|
| 2025.12.26 | ₩48,284 | ₩48,499 | ₩47,962 | ₩48,097 | -0.39% | 20.6만 |
|---|
| 2025.12.24 | ₩47,949 | ₩48,418 | ₩47,640 | ₩48,244 | +0.62% | 10.5만 |
|---|
| 2025.12.23 | ₩48,432 | ₩48,727 | ₩47,855 | ₩48,137 | -0.61% | 27.8만 |
|---|
| 2025.12.22 | ₩48,593 | ₩48,727 | ₩47,292 | ₩48,378 | -0.44% | 62.6만 |
|---|
| 2025.12.19 | ₩51,906 | ₩51,906 | ₩50,229 | ₩50,363 | -2.97% | 75.5만 |
|---|
| 2025.12.18 | ₩51,369 | ₩52,174 | ₩51,369 | ₩51,839 | +0.91% | 21.3만 |
|---|
| 2025.12.17 | ₩51,329 | ₩51,691 | ₩51,007 | ₩51,356 | +0.05% | 28.4만 |
|---|
| 2025.12.16 | ₩51,450 | ₩52,040 | ₩50,135 | ₩50,980 | -0.91% | 33.9만 |
|---|
| 2025.12.15 | ₩51,222 | ₩51,946 | ₩50,967 | ₩51,691 | +0.92% | 37.6만 |
|---|
| 2025.12.12 | ₩51,315 | ₩51,450 | ₩50,470 | ₩51,114 | -0.39% | 20.7만 |
|---|
| 2025.12.11 | ₩49,210 | ₩51,543 | ₩49,089 | ₩51,248 | +4.14% | 33.3만 |
|---|
| 2025.12.10 | ₩49,330 | ₩49,679 | ₩48,351 | ₩49,022 | -0.63% | 50.8만 |
|---|
| 2025.12.09 | ₩49,384 | ₩49,585 | ₩48,807 | ₩49,317 | -0.14% | 23.1만 |
|---|
| 2025.12.08 | ₩49,706 | ₩50,202 | ₩48,995 | ₩49,156 | -1.11% | 27.2만 |
|---|
| 2025.12.05 | ₩49,612 | ₩49,947 | ₩49,411 | ₩49,813 | +0.41% | 19.6만 |
|---|
| 2025.12.04 | ₩50,350 | ₩50,430 | ₩49,411 | ₩49,545 | -1.60% | 20.1만 |
|---|
| 2025.12.03 | ₩49,639 | ₩50,377 | ₩49,518 | ₩50,323 | +1.38% | 23만 |
|---|
| 2025.12.02 | ₩49,089 | ₩49,451 | ₩48,687 | ₩49,384 | +0.60% | 20.8만 |
|---|
| 2025.12.01 | ₩48,325 | ₩48,982 | ₩48,325 | ₩48,901 | +1.19% | 24.6만 |
|---|
| 2025.11.28 | ₩48,378 | ₩48,633 | ₩48,177 | ₩48,472 | +0.19% | 12.2만 |
|---|
| 2025.11.26 | ₩47,506 | ₩49,156 | ₩47,426 | ₩48,512 | +2.12% | 41.1만 |
|---|
| 2025.11.25 | ₩46,876 | ₩47,842 | ₩46,796 | ₩47,627 | +1.60% | 24.2만 |
|---|
| 2025.11.24 | ₩46,742 | ₩47,184 | ₩46,380 | ₩46,608 | -0.29% | 28.1만 |
|---|
| 2025.11.21 | ₩46,675 | ₩47,761 | ₩46,299 | ₩46,983 | +0.66% | 31.2만 |
|---|
| 2025.11.20 | ₩46,393 | ₩46,648 | ₩45,696 | ₩46,299 | -0.20% | 28.8만 |
|---|
| 2025.11.19 | ₩47,319 | ₩47,506 | ₩46,152 | ₩46,272 | -2.21% | 23.2만 |
|---|
| 2025.11.18 | ₩46,983 | ₩47,828 | ₩46,675 | ₩47,493 | +1.08% | 26.3만 |
|---|
| 2025.11.17 | ₩47,694 | ₩47,936 | ₩46,822 | ₩46,822 | -1.83% | 21만 |
|---|
| 2025.11.14 | ₩48,204 | ₩48,405 | ₩47,332 | ₩47,547 | -1.36% | 25.3만 |
|---|
| 2025.11.13 | ₩49,250 | ₩49,344 | ₩47,748 | ₩48,204 | -2.12% | 24.8만 |
|---|
| 2025.11.12 | ₩49,800 | ₩50,028 | ₩49,210 | ₩49,263 | -1.08% | 20.5만 |
|---|
| 2025.11.11 | ₩50,967 | ₩51,114 | ₩49,210 | ₩50,242 | -1.42% | 24.4만 |
|---|
| 2025.11.10 | ₩50,041 | ₩50,792 | ₩49,894 | ₩50,470 | +0.86% | 28만 |
|---|
| 2025.11.07 | ₩48,995 | ₩50,135 | ₩48,713 | ₩50,014 | +2.08% | 37.5만 |
|---|
| 2025.11.06 | ₩48,284 | ₩49,344 | ₩48,284 | ₩48,968 | +1.42% | 35.8만 |
|---|
| 2025.11.05 | ₩48,472 | ₩48,982 | ₩48,164 | ₩48,848 | +0.77% | 30.9만 |
|---|
| 2025.11.04 | ₩48,284 | ₩48,901 | ₩47,949 | ₩48,472 | +0.39% | 47.1만 |
|---|
| 2025.11.03 | ₩47,184 | ₩48,351 | ₩46,688 | ₩48,204 | +2.16% | 72.2만 |
|---|
| 2025.10.31 | ₩46,407 | ₩47,412 | ₩46,138 | ₩47,412 | +2.17% | 52.4만 |
|---|
| 2025.10.30 | ₩45,951 | ₩46,930 | ₩45,696 | ₩46,916 | +2.10% | 45.1만 |
|---|
| 2025.10.29 | ₩44,931 | ₩46,179 | ₩42,785 | ₩46,018 | +2.42% | 50.3만 |
|---|
| 2025.10.28 | ₩45,602 | ₩46,326 | ₩45,360 | ₩46,085 | +1.06% | 22만 |
|---|
| 2025.10.27 | ₩46,111 | ₩46,246 | ₩45,790 | ₩45,830 | -0.61% | 20.2만 |
|---|
| 2025.10.24 | ₩46,460 | ₩46,782 | ₩45,870 | ₩46,098 | -0.78% | 18.9만 |
|---|
| 2025.10.23 | ₩46,755 | ₩46,755 | ₩45,883 | ₩46,205 | -1.18% | 20.2만 |
|---|
| 2025.10.22 | ₩46,514 | ₩47,144 | ₩46,138 | ₩46,742 | +0.49% | 32.4만 |
|---|
| 2025.10.21 | ₩47,976 | ₩47,976 | ₩46,179 | ₩46,205 | -3.69% | 45.5만 |
|---|
| 2025.10.20 | ₩46,299 | ₩47,600 | ₩46,299 | ₩47,560 | +2.72% | 41.4만 |
|---|
| 2025.10.17 | ₩44,918 | ₩46,272 | ₩44,797 | ₩46,272 | +3.02% | 30.3만 |
|---|
| 2025.10.16 | ₩44,931 | ₩45,253 | ₩44,207 | ₩44,368 | -1.25% | 19.5만 |
|---|
| 2025.10.15 | ₩45,039 | ₩45,521 | ₩44,515 | ₩45,039 | 0.00% | 18.2만 |
|---|
| 2025.10.14 | ₩44,623 | ₩45,186 | ₩44,261 | ₩44,998 | +0.84% | 16.8만 |
|---|
| 2025.10.13 | ₩44,743 | ₩44,998 | ₩44,153 | ₩44,475 | -0.60% | 18.1만 |
|---|
| 2025.10.10 | ₩44,824 | ₩45,253 | ₩44,569 | ₩44,797 | -0.06% | 20.2만 |
|---|