시장 데이터를 불러오는 중
전체 종목
돌 과거 주가
Dole plc Ordinary Shares · DOLE · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dole plc Ordinary Shares · DOLE · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,388 | ₩17,669 | ₩17,388 | ₩17,589 | +1.15% | 105.7만 |
| 2026.10.08 | ₩17,094 | ₩17,482 | ₩17,067 | ₩17,428 | +1.96% | 84.9만 |
| 2026.10.07 | ₩17,120 | ₩17,214 | ₩17,007 | ₩17,134 | +0.08% | 145.9만 |
| 2026.10.06 | ₩17,241 | ₩17,388 | ₩16,993 | ₩17,027 | -1.24% | 90.8만 |
| 2026.10.05 | ₩17,054 | ₩17,294 | ₩16,906 | ₩17,134 | +0.47% | 71.1만 |
| 2026.10.02 | ₩17,040 | ₩17,187 | ₩16,906 | ₩17,067 | +0.16% | 90.8만 |
| 2026.10.01 | ₩17,000 | ₩17,027 | ₩16,853 | ₩16,920 | -0.47% | 71.7만 |
| 2026.09.30 | ₩17,348 | ₩17,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,013 |
| -1.93% |
| 82.9만 |
| 2026.09.29 | ₩17,268 | ₩17,422 | ₩17,201 | ₩17,348 | +0.47% | 66.6만 |
|---|
| 2026.09.28 | ₩17,355 | ₩17,509 | ₩17,294 | ₩17,375 | +0.12% | 77.4만 |
|---|
| 2026.09.25 | ₩17,241 | ₩17,415 | ₩17,080 | ₩17,375 | +0.78% | 75.9만 |
|---|
| 2026.09.24 | ₩17,428 | ₩17,428 | ₩17,174 | ₩17,268 | -0.92% | 83.4만 |
|---|
| 2026.09.23 | ₩17,669 | ₩17,709 | ₩17,294 | ₩17,294 | -2.12% | 56.9만 |
|---|
| 2026.09.22 | ₩17,549 | ₩17,790 | ₩17,482 | ₩17,669 | +0.69% | 84.4만 |
|---|
| 2026.09.21 | ₩17,455 | ₩17,522 | ₩17,361 | ₩17,402 | -0.31% | 112.6만 |
|---|
| 2026.09.18 | ₩17,495 | ₩17,629 | ₩17,375 | ₩17,442 | -0.31% | 120.4만 |
|---|
| 2026.09.17 | ₩17,616 | ₩17,736 | ₩17,509 | ₩17,589 | -0.15% | 74.6만 |
|---|
| 2026.09.16 | ₩17,616 | ₩17,863 | ₩17,535 | ₩17,535 | -0.46% | 85.8만 |
|---|
| 2026.09.15 | ₩17,696 | ₩17,817 | ₩17,549 | ₩17,750 | +0.30% | 96.4만 |
|---|
| 2026.09.14 | ₩18,071 | ₩18,252 | ₩17,629 | ₩17,723 | -1.93% | 195.5만 |
|---|
| 2026.09.11 | ₩18,365 | ₩18,432 | ₩17,843 | ₩17,843 | -2.84% | 100.3만 |
|---|
| 2026.09.10 | ₩18,499 | ₩18,593 | ₩18,098 | ₩18,165 | -1.81% | 79.8만 |
|---|
| 2026.09.09 | ₩18,553 | ₩18,780 | ₩18,252 | ₩18,459 | -0.51% | 125.6만 |
|---|
| 2026.09.08 | ₩18,633 | ₩18,754 | ₩18,419 | ₩18,593 | -0.22% | 104.4만 |
|---|
| 2026.09.04 | ₩18,486 | ₩18,861 | ₩18,472 | ₩18,754 | +1.45% | 80.9만 |
|---|
| 2026.09.03 | ₩18,928 | ₩18,928 | ₩18,472 | ₩18,606 | -1.70% | 89.9만 |
|---|
| 2026.09.02 | ₩18,646 | ₩18,867 | ₩18,526 | ₩18,820 | +0.93% | 114.7만 |
|---|
| 2026.09.01 | ₩18,566 | ₩18,787 | ₩18,539 | ₩18,539 | -0.14% | 116.6만 |
|---|
| 2026.08.31 | ₩18,432 | ₩18,593 | ₩18,348 | ₩18,539 | +0.58% | 100.3만 |
|---|
| 2026.08.28 | ₩18,405 | ₩18,616 | ₩18,318 | ₩18,446 | +0.22% | 85.8만 |
|---|
| 2026.08.27 | ₩18,071 | ₩18,479 | ₩18,044 | ₩18,325 | +1.41% | 147.1만 |
|---|
| 2026.08.26 | ₩18,111 | ₩18,359 | ₩18,078 | ₩18,245 | +0.74% | 158.2만 |
|---|
| 2026.08.25 | ₩17,964 | ₩18,191 | ₩17,897 | ₩18,124 | +0.89% | 111.1만 |
|---|
| 2026.08.24 | ₩17,964 | ₩18,178 | ₩17,950 | ₩18,017 | +0.30% | 95.9만 |
|---|
| 2026.08.21 | ₩17,950 | ₩17,991 | ₩17,696 | ₩17,817 | -0.75% | 67.7만 |
|---|
| 2026.08.20 | ₩17,629 | ₩18,017 | ₩17,629 | ₩17,897 | +1.52% | 82.9만 |
|---|
| 2026.08.19 | ₩17,549 | ₩17,950 | ₩17,502 | ₩17,790 | +1.37% | 81.7만 |
|---|
| 2026.08.18 | ₩17,576 | ₩17,656 | ₩17,294 | ₩17,294 | -1.60% | 113.3만 |
|---|
| 2026.08.17 | ₩17,642 | ₩17,709 | ₩17,234 | ₩17,308 | -1.90% | 132만 |
|---|
| 2026.08.14 | ₩17,817 | ₩17,910 | ₩17,669 | ₩17,803 | -0.08% | 85.4만 |
|---|
| 2026.08.13 | ₩17,522 | ₩17,964 | ₩17,489 | ₩17,883 | +2.06% | 101.6만 |
|---|
| 2026.08.12 | ₩17,402 | ₩17,602 | ₩17,308 | ₩17,375 | -0.15% | 121.7만 |
|---|
| 2026.08.11 | ₩17,268 | ₩17,683 | ₩17,174 | ₩17,348 | +0.47% | 157.3만 |
|---|
| 2026.08.10 | ₩17,348 | ₩17,883 | ₩17,054 | ₩17,375 | +0.15% | 286.2만 |
|---|
| 2026.08.07 | ₩18,392 | ₩18,633 | ₩18,325 | ₩18,513 | +0.66% | 76.8만 |
|---|
| 2026.08.06 | ₩18,727 | ₩18,727 | ₩18,332 | ₩18,432 | -1.57% | 69.5만 |
|---|
| 2026.08.05 | ₩18,914 | ₩18,914 | ₩18,405 | ₩18,432 | -2.55% | 75.5만 |
|---|
| 2026.08.04 | ₩18,941 | ₩18,954 | ₩18,687 | ₩18,740 | -1.06% | 67.9만 |
|---|
| 2026.08.03 | ₩18,981 | ₩19,189 | ₩18,954 | ₩19,128 | +0.78% | 110.9만 |
|---|
| 2026.07.31 | ₩18,928 | ₩19,008 | ₩18,727 | ₩18,928 | 0.00% | 101.1만 |
|---|
| 2026.07.30 | ₩19,021 | ₩19,168 | ₩18,673 | ₩19,155 | +0.70% | 171.7만 |
|---|
| 2026.07.29 | ₩18,968 | ₩19,389 | ₩18,928 | ₩19,342 | +1.98% | 234.4만 |
|---|
| 2026.07.28 | ₩19,142 | ₩19,396 | ₩19,001 | ₩19,048 | -0.49% | 115.9만 |
|---|
| 2026.07.27 | ₩19,102 | ₩19,168 | ₩18,713 | ₩18,807 | -1.54% | 99.1만 |
|---|
| 2026.07.24 | ₩18,901 | ₩19,021 | ₩18,754 | ₩18,928 | +0.14% | 66.6만 |
|---|
| 2026.07.23 | ₩18,847 | ₩18,914 | ₩18,579 | ₩18,807 | -0.21% | 100만 |
|---|
| 2026.07.22 | ₩18,834 | ₩19,162 | ₩18,760 | ₩19,142 | +1.63% | 79.7만 |
|---|
| 2026.07.21 | ₩19,021 | ₩19,168 | ₩18,579 | ₩18,700 | -1.69% | 59.4만 |
|---|
| 2026.07.20 | ₩19,302 | ₩19,316 | ₩19,061 | ₩19,102 | -1.04% | 39.2만 |
|---|
| 2026.07.17 | ₩19,490 | ₩19,771 | ₩19,122 | ₩19,302 | -0.96% | 57.5만 |
|---|
| 2026.07.16 | ₩18,954 | ₩19,476 | ₩18,934 | ₩19,409 | +2.40% | 59.7만 |
|---|
| 2026.07.15 | ₩18,807 | ₩19,095 | ₩18,754 | ₩18,794 | -0.07% | 58만 |
|---|
| 2026.07.14 | ₩19,088 | ₩19,088 | ₩18,727 | ₩18,874 | -1.12% | 53.6만 |
|---|
| 2026.07.13 | ₩19,235 | ₩19,322 | ₩18,921 | ₩18,981 | -1.32% | 59.8만 |
|---|
| 2026.07.10 | ₩18,740 | ₩19,142 | ₩18,740 | ₩19,128 | +2.07% | 63.3만 |
|---|
| 2026.07.09 | ₩18,713 | ₩18,794 | ₩18,486 | ₩18,767 | +0.29% | 57.1만 |
|---|
| 2026.07.08 | ₩19,102 | ₩19,142 | ₩18,807 | ₩18,820 | -1.47% | 78.8만 |
|---|
| 2026.07.07 | ₩18,914 | ₩19,202 | ₩18,847 | ₩19,008 | +0.50% | 101.4만 |
|---|
| 2026.07.06 | ₩18,713 | ₩18,901 | ₩18,419 | ₩18,673 | -0.21% | 111.5만 |
|---|
| 2026.07.02 | ₩18,754 | ₩18,914 | ₩18,486 | ₩18,767 | +0.07% | 107.1만 |
|---|
| 2026.07.01 | ₩18,539 | ₩18,780 | ₩18,365 | ₩18,379 | -0.87% | 121만 |
|---|
| 2026.06.30 | ₩18,606 | ₩18,780 | ₩18,165 | ₩18,365 | -1.29% | 106.3만 |
|---|
| 2026.06.29 | ₩18,847 | ₩18,901 | ₩18,379 | ₩18,593 | -1.35% | 96.1만 |
|---|
| 2026.06.26 | ₩18,633 | ₩18,994 | ₩18,633 | ₩18,807 | +0.93% | 442.8만 |
|---|
| 2026.06.25 | ₩18,914 | ₩18,994 | ₩18,446 | ₩18,472 | -2.34% | 97.8만 |
|---|
| 2026.06.24 | ₩19,155 | ₩19,235 | ₩18,794 | ₩18,994 | -0.84% | 92.5만 |
|---|
| 2026.06.23 | ₩18,700 | ₩19,128 | ₩18,673 | ₩19,048 | +1.86% | 72만 |
|---|
| 2026.06.22 | ₩18,620 | ₩18,841 | ₩18,399 | ₩18,566 | -0.29% | 186만 |
|---|
| 2026.06.18 | ₩18,820 | ₩19,035 | ₩18,687 | ₩18,740 | -0.43% | 153만 |
|---|
| 2026.06.17 | ₩19,035 | ₩19,075 | ₩18,646 | ₩18,820 | -1.13% | 79.3만 |
|---|
| 2026.06.16 | ₩19,115 | ₩19,306 | ₩19,035 | ₩19,222 | +0.56% | 67.7만 |
|---|
| 2026.06.15 | ₩19,249 | ₩19,316 | ₩18,981 | ₩19,061 | -0.97% | 95.6만 |
|---|
| 2026.06.12 | ₩18,981 | ₩19,269 | ₩18,861 | ₩19,209 | +1.20% | 56.1만 |
|---|
| 2026.06.11 | ₩19,289 | ₩19,289 | ₩18,854 | ₩18,887 | -2.08% | 79.7만 |
|---|
| 2026.06.10 | ₩18,941 | ₩19,209 | ₩18,861 | ₩19,182 | +1.27% | 71.6만 |
|---|
| 2026.06.09 | ₩18,379 | ₩18,727 | ₩18,245 | ₩18,713 | +1.82% | 107.5만 |
|---|
| 2026.06.08 | ₩18,834 | ₩18,881 | ₩18,312 | ₩18,325 | -2.70% | 157.1만 |
|---|
| 2026.06.05 | ₩18,727 | ₩18,928 | ₩18,492 | ₩18,754 | +0.14% | 105.5만 |
|---|
| 2026.06.04 | ₩18,780 | ₩18,874 | ₩18,379 | ₩18,646 | -0.71% | 185.1만 |
|---|
| 2026.06.03 | ₩18,807 | ₩19,008 | ₩18,205 | ₩18,432 | -1.99% | 138.3만 |
|---|
| 2026.06.02 | ₩18,941 | ₩19,302 | ₩18,887 | ₩18,954 | +0.07% | 174.3만 |
|---|
| 2026.06.01 | ₩18,633 | ₩19,035 | ₩18,579 | ₩18,928 | +1.58% | 170.4만 |
|---|
| 2026.05.29 | ₩19,249 | ₩19,363 | ₩18,727 | ₩18,727 | -2.71% | 363.1만 |
|---|
| 2026.05.28 | ₩19,463 | ₩19,590 | ₩19,182 | ₩19,302 | -0.83% | 154만 |
|---|
| 2026.05.27 | ₩19,289 | ₩19,731 | ₩19,289 | ₩19,383 | +0.49% | 99.7만 |
|---|
| 2026.05.26 | ₩19,289 | ₩19,490 | ₩19,115 | ₩19,222 | -0.35% | 90.9만 |
|---|
| 2026.05.22 | ₩19,409 | ₩19,557 | ₩19,209 | ₩19,316 | -0.48% | 61.9만 |
|---|
| 2026.05.21 | ₩19,383 | ₩19,503 | ₩19,147 | ₩19,463 | +0.41% | 105.7만 |
|---|
| 2026.05.20 | ₩18,941 | ₩19,670 | ₩18,918 | ₩19,490 | +2.90% | 118.4만 |
|---|
| 2026.05.19 | ₩19,075 | ₩19,563 | ₩18,887 | ₩18,968 | -0.56% | 75.4만 |
|---|
| 2026.05.18 | ₩18,954 | ₩19,389 | ₩18,858 | ₩19,061 | +0.56% | 115.4만 |
|---|
| 2026.05.15 | ₩19,342 | ₩19,463 | ₩18,660 | ₩18,874 | -2.42% | 106.9만 |
|---|
| 2026.05.14 | ₩19,677 | ₩19,945 | ₩19,235 | ₩19,249 | -2.18% | 106.2만 |
|---|
| 2026.05.13 | ₩19,249 | ₩19,804 | ₩18,968 | ₩19,503 | +1.32% | 111.4만 |
|---|
| 2026.05.12 | ₩20,507 | ₩20,895 | ₩19,276 | ₩19,289 | -5.94% | 161.6만 |
|---|
| 2026.05.11 | ₩19,356 | ₩20,467 | ₩19,155 | ₩20,360 | +5.19% | 191.8만 |
|---|
| 2026.05.08 | ₩19,824 | ₩19,945 | ₩19,624 | ₩19,918 | +0.47% | 124.9만 |
|---|
| 2026.05.07 | ₩19,918 | ₩19,918 | ₩19,463 | ₩19,811 | -0.54% | 144.7만 |
|---|
| 2026.05.06 | ₩19,998 | ₩20,041 | ₩19,771 | ₩19,958 | -0.20% | 80.4만 |
|---|
| 2026.05.05 | ₩20,333 | ₩20,333 | ₩19,784 | ₩19,811 | -2.57% | 61.7만 |
|---|
| 2026.05.04 | ₩20,253 | ₩20,507 | ₩20,005 | ₩20,320 | +0.33% | 76.5만 |
|---|
| 2026.05.01 | ₩20,413 | ₩20,413 | ₩20,039 | ₩20,266 | -0.72% | 70.8만 |
|---|
| 2026.04.30 | ₩19,865 | ₩20,353 | ₩19,791 | ₩20,320 | +2.29% | 82.7만 |
|---|
| 2026.04.29 | ₩19,905 | ₩20,065 | ₩19,731 | ₩19,865 | -0.20% | 102.6만 |
|---|
| 2026.04.28 | ₩20,146 | ₩20,146 | ₩19,677 | ₩19,985 | -0.80% | 83.2만 |
|---|
| 2026.04.27 | ₩20,213 | ₩20,440 | ₩19,865 | ₩19,905 | -1.52% | 59.6만 |
|---|
| 2026.04.24 | ₩20,226 | ₩20,266 | ₩19,865 | ₩20,239 | +0.07% | 64.6만 |
|---|
| 2026.04.23 | ₩20,146 | ₩20,454 | ₩20,112 | ₩20,266 | +0.60% | 51.9만 |
|---|
| 2026.04.22 | ₩19,931 | ₩20,123 | ₩19,905 | ₩20,079 | +0.74% | 61.6만 |
|---|
| 2026.04.21 | ₩19,945 | ₩20,052 | ₩19,577 | ₩19,878 | -0.34% | 80.7만 |
|---|
| 2026.04.20 | ₩20,320 | ₩20,587 | ₩19,965 | ₩19,998 | -1.58% | 62만 |
|---|
| 2026.04.17 | ₩20,025 | ₩20,427 | ₩20,025 | ₩20,306 | +1.40% | 75.6만 |
|---|
| 2026.04.16 | ₩19,891 | ₩20,119 | ₩19,865 | ₩20,052 | +0.81% | 43.8만 |
|---|
| 2026.04.15 | ₩20,507 | ₩20,628 | ₩19,985 | ₩19,985 | -2.55% | 72.3만 |
|---|
| 2026.04.14 | ₩20,641 | ₩20,976 | ₩20,561 | ₩20,601 | -0.19% | 78.6만 |
|---|
| 2026.04.13 | ₩21,016 | ₩21,016 | ₩20,574 | ₩20,761 | -1.21% | 64.6만 |
|---|
| 2026.04.10 | ₩20,882 | ₩21,056 | ₩20,698 | ₩21,002 | +0.58% | 69.8만 |
|---|
| 2026.04.09 | ₩20,079 | ₩20,855 | ₩19,914 | ₩20,842 | +3.80% | 98.5만 |
|---|
| 2026.04.08 | ₩20,213 | ₩20,641 | ₩20,186 | ₩20,253 | +0.20% | 74만 |
|---|
| 2026.04.07 | ₩19,905 | ₩20,253 | ₩19,878 | ₩20,146 | +1.21% | 44.5만 |
|---|
| 2026.04.06 | ₩19,543 | ₩19,978 | ₩19,436 | ₩19,972 | +2.19% | 47.8만 |
|---|
| 2026.04.02 | ₩19,155 | ₩19,503 | ₩18,894 | ₩19,490 | +1.75% | 58.9만 |
|---|
| 2026.04.01 | ₩19,115 | ₩19,289 | ₩18,941 | ₩19,088 | -0.14% | 56.5만 |
|---|
| 2026.03.31 | ₩19,396 | ₩19,443 | ₩18,941 | ₩19,128 | -1.38% | 68.3만 |
|---|
| 2026.03.30 | ₩19,035 | ₩19,309 | ₩18,747 | ₩19,262 | +1.20% | 90.8만 |
|---|
| 2026.03.27 | ₩19,463 | ₩19,931 | ₩19,463 | ₩19,717 | +1.31% | 64.6만 |
|---|
| 2026.03.26 | ₩19,356 | ₩19,744 | ₩19,356 | ₩19,476 | +0.62% | 45.2만 |
|---|
| 2026.03.25 | ₩19,209 | ₩19,396 | ₩19,008 | ₩19,396 | +0.98% | 51.5만 |
|---|
| 2026.03.24 | ₩19,316 | ₩19,557 | ₩19,162 | ₩19,195 | -0.62% | 54.4만 |
|---|
| 2026.03.23 | ₩19,155 | ₩19,557 | ₩19,061 | ₩19,316 | +0.84% | 80.8만 |
|---|
| 2026.03.20 | ₩19,061 | ₩19,075 | ₩18,687 | ₩19,075 | +0.07% | 319.5만 |
|---|
| 2026.03.19 | ₩19,088 | ₩19,168 | ₩18,820 | ₩19,061 | -0.14% | 66.3만 |
|---|
| 2026.03.18 | ₩19,289 | ₩19,450 | ₩18,954 | ₩19,182 | -0.56% | 72.8만 |
|---|
| 2026.03.17 | ₩19,543 | ₩19,744 | ₩19,383 | ₩19,597 | +0.27% | 59.7만 |
|---|
| 2026.03.16 | ₩19,450 | ₩19,557 | ₩19,276 | ₩19,342 | -0.55% | 64.4만 |
|---|
| 2026.03.13 | ₩19,436 | ₩19,436 | ₩19,168 | ₩19,209 | -1.17% | 55.1만 |
|---|
| 2026.03.12 | ₩19,369 | ₩19,530 | ₩19,182 | ₩19,276 | -0.48% | 55.1만 |
|---|
| 2026.03.11 | ₩19,757 | ₩19,757 | ₩19,356 | ₩19,409 | -1.76% | 55.6만 |
|---|
| 2026.03.10 | ₩20,092 | ₩20,213 | ₩19,731 | ₩19,757 | -1.67% | 58.1만 |
|---|
| 2026.03.09 | ₩20,226 | ₩20,239 | ₩19,865 | ₩20,132 | -0.46% | 64.3만 |
|---|
| 2026.03.06 | ₩19,998 | ₩20,480 | ₩19,824 | ₩20,427 | +2.14% | 58.3만 |
|---|
| 2026.03.05 | ₩20,520 | ₩20,561 | ₩19,998 | ₩20,132 | -1.89% | 75.8만 |
|---|
| 2026.03.04 | ₩20,842 | ₩20,949 | ₩20,487 | ₩20,681 | -0.77% | 82.8만 |
|---|
| 2026.03.03 | ₩20,815 | ₩20,989 | ₩20,105 | ₩20,694 | -0.58% | 87만 |
|---|
| 2026.03.02 | ₩21,364 | ₩21,511 | ₩20,909 | ₩21,150 | -1.00% | 88.5만 |
|---|
| 2026.02.27 | ₩21,056 | ₩22,087 | ₩20,909 | ₩21,471 | +1.97% | 106.3만 |
|---|
| 2026.02.26 | ₩20,935 | ₩21,270 | ₩20,454 | ₩21,029 | +0.45% | 103.3만 |
|---|
| 2026.02.25 | ₩19,945 | ₩21,002 | ₩19,329 | ₩20,949 | +5.03% | 134.8만 |
|---|
| 2026.02.24 | ₩21,230 | ₩21,457 | ₩21,042 | ₩21,404 | +0.82% | 54.8만 |
|---|
| 2026.02.23 | ₩21,350 | ₩21,457 | ₩20,895 | ₩21,150 | -0.94% | 74.4만 |
|---|
| 2026.02.20 | ₩21,484 | ₩21,605 | ₩21,176 | ₩21,417 | -0.31% | 45.9만 |
|---|
| 2026.02.19 | ₩21,324 | ₩21,464 | ₩21,136 | ₩21,377 | +0.25% | 67.2만 |
|---|
| 2026.02.18 | ₩21,163 | ₩21,411 | ₩21,016 | ₩21,350 | +0.89% | 49.3만 |
|---|
| 2026.02.17 | ₩21,283 | ₩21,524 | ₩20,976 | ₩21,136 | -0.69% | 69.9만 |
|---|
| 2026.02.13 | ₩21,056 | ₩21,518 | ₩20,989 | ₩21,297 | +1.14% | 47.8만 |
|---|
| 2026.02.12 | ₩21,243 | ₩21,565 | ₩21,049 | ₩21,123 | -0.57% | 82.9만 |
|---|
| 2026.02.11 | ₩20,989 | ₩21,237 | ₩20,875 | ₩21,176 | +0.89% | 51.7만 |
|---|
| 2026.02.10 | ₩21,216 | ₩21,364 | ₩21,029 | ₩21,056 | -0.76% | 51.7만 |
|---|
| 2026.02.09 | ₩21,605 | ₩21,752 | ₩21,116 | ₩21,216 | -1.80% | 58.2만 |
|---|
| 2026.02.06 | ₩21,819 | ₩22,180 | ₩21,551 | ₩21,725 | -0.43% | 86.4만 |
|---|
| 2026.02.05 | ₩22,020 | ₩22,100 | ₩21,585 | ₩21,805 | -0.97% | 89.9만 |
|---|
| 2026.02.04 | ₩21,725 | ₩22,093 | ₩21,605 | ₩21,913 | +0.86% | 142.6만 |
|---|
| 2026.02.03 | ₩21,457 | ₩21,846 | ₩21,404 | ₩21,605 | +0.69% | 61.5만 |
|---|
| 2026.02.02 | ₩21,150 | ₩21,698 | ₩21,150 | ₩21,565 | +1.96% | 85만 |
|---|
| 2026.01.30 | ₩21,203 | ₩21,404 | ₩21,096 | ₩21,324 | +0.57% | 74.8만 |
|---|
| 2026.01.29 | ₩20,895 | ₩21,263 | ₩20,795 | ₩21,230 | +1.60% | 81.1만 |
|---|
| 2026.01.28 | ₩20,895 | ₩21,016 | ₩20,661 | ₩20,775 | -0.58% | 57.7만 |
|---|
| 2026.01.27 | ₩20,547 | ₩21,083 | ₩20,467 | ₩20,989 | +2.15% | 83.1만 |
|---|
| 2026.01.26 | ₩20,547 | ₩20,795 | ₩20,480 | ₩20,507 | -0.20% | 73.9만 |
|---|
| 2026.01.23 | ₩20,346 | ₩20,668 | ₩20,266 | ₩20,547 | +0.99% | 61.2만 |
|---|
| 2026.01.22 | ₩20,146 | ₩20,594 | ₩20,085 | ₩20,494 | +1.73% | 80.7만 |
|---|
| 2026.01.21 | ₩19,865 | ₩20,246 | ₩19,865 | ₩20,226 | +1.82% | 73.2만 |
|---|
| 2026.01.20 | ₩19,583 | ₩20,012 | ₩19,476 | ₩19,851 | +1.37% | 79.7만 |
|---|
| 2026.01.16 | ₩19,811 | ₩19,878 | ₩19,496 | ₩19,597 | -1.08% | 48.7만 |
|---|
| 2026.01.15 | ₩19,664 | ₩19,972 | ₩19,516 | ₩19,905 | +1.23% | 41.5만 |
|---|
| 2026.01.14 | ₩19,490 | ₩19,774 | ₩19,361 | ₩19,597 | +0.55% | 48.3만 |
|---|
| 2026.01.13 | ₩19,450 | ₩19,662 | ₩19,450 | ₩19,530 | +0.41% | 47.6만 |
|---|
| 2026.01.12 | ₩19,450 | ₩19,731 | ₩19,329 | ₩19,530 | +0.41% | 42.5만 |
|---|
| 2026.01.09 | ₩19,209 | ₩19,490 | ₩19,142 | ₩19,463 | +1.32% | 48.1만 |
|---|
| 2026.01.08 | ₩18,901 | ₩19,316 | ₩18,767 | ₩19,195 | +1.56% | 75.9만 |
|---|
| 2026.01.07 | ₩18,807 | ₩18,954 | ₩18,506 | ₩18,941 | +0.71% | 70.7만 |
|---|
| 2026.01.06 | ₩18,807 | ₩18,867 | ₩18,713 | ₩18,767 | -0.21% | 68.3만 |
|---|
| 2026.01.05 | ₩19,356 | ₩19,356 | ₩18,794 | ₩18,820 | -2.77% | 73.3만 |
|---|
| 2026.01.02 | ₩20,065 | ₩20,105 | ₩19,470 | ₩19,583 | -2.40% | 93.7만 |
|---|
| 2025.12.31 | ₩19,998 | ₩20,105 | ₩19,931 | ₩20,065 | +0.33% | 44.8만 |
|---|
| 2025.12.30 | ₩20,039 | ₩20,186 | ₩19,958 | ₩19,985 | -0.27% | 36.2만 |
|---|
| 2025.12.29 | ₩20,146 | ₩20,233 | ₩19,958 | ₩19,998 | -0.73% | 46.8만 |
|---|
| 2025.12.26 | ₩20,279 | ₩20,373 | ₩20,092 | ₩20,119 | -0.79% | 31.9만 |
|---|
| 2025.12.24 | ₩20,079 | ₩20,246 | ₩20,045 | ₩20,226 | +0.73% | 24만 |
|---|
| 2025.12.23 | ₩20,346 | ₩20,346 | ₩20,139 | ₩20,146 | -0.99% | 59.2만 |
|---|
| 2025.12.22 | ₩20,346 | ₩20,526 | ₩20,239 | ₩20,373 | +0.13% | 75만 |
|---|
| 2025.12.19 | ₩20,628 | ₩20,855 | ₩20,427 | ₩20,440 | -0.91% | 287.2만 |
|---|
| 2025.12.18 | ₩20,614 | ₩20,949 | ₩20,507 | ₩20,748 | +0.65% | 59만 |
|---|
| 2025.12.17 | ₩20,574 | ₩20,681 | ₩20,514 | ₩20,628 | +0.26% | 73.9만 |
|---|
| 2025.12.16 | ₩20,788 | ₩20,842 | ₩20,413 | ₩20,547 | -1.16% | 62.5만 |
|---|
| 2025.12.15 | ₩20,868 | ₩21,056 | ₩20,668 | ₩20,828 | -0.19% | 82.7만 |
|---|
| 2025.12.12 | ₩20,480 | ₩20,768 | ₩20,440 | ₩20,681 | +0.98% | 120.2만 |
|---|
| 2025.12.11 | ₩19,771 | ₩20,561 | ₩19,711 | ₩20,467 | +3.52% | 114.6만 |
|---|
| 2025.12.10 | ₩19,530 | ₩19,831 | ₩19,490 | ₩19,771 | +1.23% | 76만 |
|---|
| 2025.12.09 | ₩19,811 | ₩19,918 | ₩19,496 | ₩19,637 | -0.88% | 65.3만 |
|---|
| 2025.12.08 | ₩19,851 | ₩19,985 | ₩19,677 | ₩19,851 | 0.00% | 121.2만 |
|---|
| 2025.12.05 | ₩19,931 | ₩20,065 | ₩19,784 | ₩19,945 | +0.07% | 78.6만 |
|---|
| 2025.12.04 | ₩19,610 | ₩19,871 | ₩19,610 | ₩19,784 | +0.89% | 89.6만 |
|---|
| 2025.12.03 | ₩19,557 | ₩19,724 | ₩19,409 | ₩19,717 | +0.82% | 98.1만 |
|---|
| 2025.12.02 | ₩19,650 | ₩19,650 | ₩19,215 | ₩19,409 | -1.23% | 112.8만 |
|---|
| 2025.12.01 | ₩19,356 | ₩19,650 | ₩19,309 | ₩19,650 | +1.52% | 194.7만 |
|---|
| 2025.11.28 | ₩19,302 | ₩19,409 | ₩19,088 | ₩19,383 | +0.42% | 50.6만 |
|---|
| 2025.11.26 | ₩18,914 | ₩19,409 | ₩18,914 | ₩19,302 | +2.05% | 76.3만 |
|---|
| 2025.11.25 | ₩18,914 | ₩19,235 | ₩18,874 | ₩18,941 | +0.14% | 75.5만 |
|---|
| 2025.11.24 | ₩18,660 | ₩18,861 | ₩18,579 | ₩18,767 | +0.57% | 70.4만 |
|---|
| 2025.11.21 | ₩18,405 | ₩18,948 | ₩18,191 | ₩18,780 | +2.04% | 104만 |
|---|
| 2025.11.20 | ₩18,392 | ₩18,432 | ₩18,057 | ₩18,325 | -0.36% | 90만 |
|---|
| 2025.11.19 | ₩18,914 | ₩18,914 | ₩18,258 | ₩18,325 | -3.11% | 108.2만 |
|---|
| 2025.11.18 | ₩18,794 | ₩18,994 | ₩18,660 | ₩18,928 | +0.71% | 136.9만 |
|---|
| 2025.11.17 | ₩18,847 | ₩18,974 | ₩18,459 | ₩18,794 | -0.28% | 198.1만 |
|---|
| 2025.11.14 | ₩18,513 | ₩18,713 | ₩18,131 | ₩18,673 | +0.87% | 136.6만 |
|---|
| 2025.11.13 | ₩18,405 | ₩18,713 | ₩18,265 | ₩18,566 | +0.87% | 158.4만 |
|---|
| 2025.11.12 | ₩18,700 | ₩18,703 | ₩18,359 | ₩18,432 | -1.43% | 83만 |
|---|
| 2025.11.11 | ₩18,472 | ₩18,492 | ₩17,924 | ₩18,459 | -0.07% | 114.5만 |
|---|
| 2025.11.10 | ₩17,870 | ₩19,235 | ₩17,750 | ₩18,472 | +3.37% | 189.3만 |
|---|
| 2025.11.07 | ₩17,602 | ₩17,696 | ₩17,428 | ₩17,589 | -0.08% | 123.4만 |
|---|
| 2025.11.06 | ₩17,254 | ₩17,589 | ₩17,254 | ₩17,468 | +1.24% | 75.2만 |
|---|
| 2025.11.05 | ₩17,335 | ₩17,428 | ₩17,141 | ₩17,388 | +0.31% | 55.8만 |
|---|
| 2025.11.04 | ₩16,987 | ₩17,328 | ₩16,900 | ₩17,308 | +1.89% | 89만 |
|---|
| 2025.11.03 | ₩17,040 | ₩17,114 | ₩16,759 | ₩17,027 | -0.08% | 88.7만 |
|---|
| 2025.10.31 | ₩17,040 | ₩17,080 | ₩16,893 | ₩17,054 | +0.08% | 67.4만 |
|---|
| 2025.10.30 | ₩16,879 | ₩17,194 | ₩16,879 | ₩17,174 | +1.74% | 108.5만 |
|---|
| 2025.10.29 | ₩17,335 | ₩17,355 | ₩16,839 | ₩16,973 | -2.08% | 144.1만 |
|---|
| 2025.10.28 | ₩17,268 | ₩17,482 | ₩17,067 | ₩17,375 | +0.62% | 79.3만 |
|---|
| 2025.10.27 | ₩17,268 | ₩17,335 | ₩17,134 | ₩17,187 | -0.47% | 63.6만 |
|---|
| 2025.10.24 | ₩17,522 | ₩17,542 | ₩17,241 | ₩17,241 | -1.60% | 60.3만 |
|---|
| 2025.10.23 | ₩17,535 | ₩17,555 | ₩17,294 | ₩17,482 | -0.31% | 64.3만 |
|---|
| 2025.10.22 | ₩17,495 | ₩17,576 | ₩17,388 | ₩17,509 | +0.08% | 73.9만 |
|---|
| 2025.10.21 | ₩17,723 | ₩17,883 | ₩17,402 | ₩17,428 | -1.66% | 129.1만 |
|---|
| 2025.10.20 | ₩17,736 | ₩17,843 | ₩17,602 | ₩17,656 | -0.45% | 77.3만 |
|---|
| 2025.10.17 | ₩17,535 | ₩17,683 | ₩17,408 | ₩17,669 | +0.76% | 43.8만 |
|---|
| 2025.10.16 | ₩17,415 | ₩17,562 | ₩17,368 | ₩17,468 | +0.31% | 51.6만 |
|---|
| 2025.10.15 | ₩17,562 | ₩17,663 | ₩17,341 | ₩17,482 | -0.46% | 51만 |
|---|
| 2025.10.14 | ₩17,040 | ₩17,596 | ₩17,007 | ₩17,522 | +2.83% | 64.3만 |
|---|
| 2025.10.13 | ₩17,228 | ₩17,308 | ₩17,080 | ₩17,134 | -0.54% | 83.1만 |
|---|
| 2025.10.10 | ₩17,348 | ₩17,482 | ₩17,154 | ₩17,228 | -0.69% | 70.4만 |
|---|