시장 데이터를 불러오는 중
전체 종목
다우 과거 주가
Dow Inc. Common Stock · DOW · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dow Inc. Common Stock · DOW · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,298 | ₩38,794 | ₩38,003 | ₩38,083 | -0.56% | 841.1만 |
| 2026.10.08 | ₩37,869 | ₩38,646 | ₩37,372 | ₩38,311 | +1.17% | 1412.7만 |
| 2026.10.07 | ₩37,976 | ₩38,365 | ₩37,025 | ₩37,212 | -2.01% | 783.7만 |
| 2026.10.06 | ₩37,722 | ₩38,318 | ₩37,521 | ₩37,735 | +0.04% | 844.3만 |
| 2026.10.05 | ₩37,494 | ₩38,479 | ₩37,125 | ₩38,204 | +1.89% | 715.8만 |
| 2026.10.02 | ₩36,562 | ₩37,722 | ₩36,529 | ₩37,480 | +2.51% | 735만 |
| 2026.10.01 | ₩36,248 | ₩37,025 | ₩35,651 | ₩36,971 | +2.00% | 1005.8만 |
| 2026.09.30 | ₩36,817 | ₩37,320 | ₩36,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,904 |
| +0.24% |
| 1174.6만 |
| 2026.09.29 | ₩36,851 | ₩37,273 | ₩36,449 | ₩36,998 | +0.40% | 840.2만 |
|---|
| 2026.09.28 | ₩37,929 | ₩38,063 | ₩37,313 | ₩37,373 | -1.47% | 799.4만 |
|---|
| 2026.09.25 | ₩37,869 | ₩37,976 | ₩36,904 | ₩37,547 | -0.85% | 884.1만 |
|---|
| 2026.09.24 | ₩38,727 | ₩39,028 | ₩38,211 | ₩38,271 | -1.18% | 725.1만 |
|---|
| 2026.09.23 | ₩38,110 | ₩38,760 | ₩38,016 | ₩38,392 | +0.74% | 792.3만 |
|---|
| 2026.09.22 | ₩37,655 | ₩38,418 | ₩37,346 | ₩37,789 | +0.36% | 881.9만 |
|---|
| 2026.09.21 | ₩38,217 | ₩38,378 | ₩37,413 | ₩37,882 | -0.88% | 963.8만 |
|---|
| 2026.09.18 | ₩39,356 | ₩39,356 | ₩38,110 | ₩38,499 | -2.18% | 1363.1만 |
|---|
| 2026.09.17 | ₩39,624 | ₩40,227 | ₩39,316 | ₩39,517 | -0.27% | 775만 |
|---|
| 2026.09.16 | ₩39,397 | ₩40,851 | ₩39,075 | ₩40,308 | +2.31% | 1224.3만 |
|---|
| 2026.09.15 | ₩38,874 | ₩40,067 | ₩38,686 | ₩40,000 | +2.90% | 869.4만 |
|---|
| 2026.09.14 | ₩39,397 | ₩39,665 | ₩38,526 | ₩38,727 | -1.70% | 760.4만 |
|---|
| 2026.09.11 | ₩39,423 | ₩39,785 | ₩38,472 | ₩38,901 | -1.33% | 1049.3만 |
|---|
| 2026.09.10 | ₩40,067 | ₩40,549 | ₩39,658 | ₩39,718 | -0.87% | 735.5만 |
|---|
| 2026.09.09 | ₩40,268 | ₩40,469 | ₩38,800 | ₩39,397 | -2.16% | 914.4만 |
|---|
| 2026.09.08 | ₩39,866 | ₩40,603 | ₩39,564 | ₩39,624 | -0.61% | 860.7만 |
|---|
| 2026.09.04 | ₩40,335 | ₩40,804 | ₩38,995 | ₩39,450 | -2.19% | 941.1만 |
|---|
| 2026.09.03 | ₩42,278 | ₩42,465 | ₩40,643 | ₩40,683 | -3.77% | 817.5만 |
|---|
| 2026.09.02 | ₩40,549 | ₩42,157 | ₩40,549 | ₩41,916 | +3.37% | 790.7만 |
|---|
| 2026.09.01 | ₩41,139 | ₩41,340 | ₩40,301 | ₩40,817 | -0.78% | 767.9만 |
|---|
| 2026.08.31 | ₩40,938 | ₩41,889 | ₩40,455 | ₩40,897 | -0.10% | 953.1만 |
|---|
| 2026.08.28 | ₩41,045 | ₩41,326 | ₩40,348 | ₩40,884 | -0.39% | 596.4만 |
|---|
| 2026.08.27 | ₩40,616 | ₩41,005 | ₩40,140 | ₩40,643 | +0.07% | 643.3만 |
|---|
| 2026.08.26 | ₩40,214 | ₩40,750 | ₩39,839 | ₩40,643 | +1.07% | 960.2만 |
|---|
| 2026.08.25 | ₩41,487 | ₩41,487 | ₩40,388 | ₩40,415 | -2.58% | 917.3만 |
|---|
| 2026.08.24 | ₩42,921 | ₩42,948 | ₩41,902 | ₩42,130 | -1.84% | 824.3만 |
|---|
| 2026.08.21 | ₩43,926 | ₩44,656 | ₩43,256 | ₩43,350 | -1.31% | 918.4만 |
|---|
| 2026.08.20 | ₩42,572 | ₩44,757 | ₩42,572 | ₩44,087 | +3.56% | 1436.6만 |
|---|
| 2026.08.19 | ₩42,077 | ₩43,048 | ₩42,010 | ₩42,546 | +1.11% | 613.8만 |
|---|
| 2026.08.18 | ₩42,345 | ₩42,787 | ₩41,622 | ₩41,795 | -1.30% | 736.8만 |
|---|
| 2026.08.17 | ₩41,661 | ₩42,258 | ₩41,299 | ₩41,996 | +0.80% | 602만 |
|---|
| 2026.08.14 | ₩41,125 | ₩41,809 | ₩41,045 | ₩41,634 | +1.24% | 730.6만 |
|---|
| 2026.08.13 | ₩40,670 | ₩41,172 | ₩40,449 | ₩40,683 | +0.03% | 686.8만 |
|---|
| 2026.08.12 | ₩41,688 | ₩41,835 | ₩40,864 | ₩40,964 | -1.74% | 661.5만 |
|---|
| 2026.08.11 | ₩40,743 | ₩42,130 | ₩40,743 | ₩41,889 | +2.81% | 751.9만 |
|---|
| 2026.08.10 | ₩39,732 | ₩40,978 | ₩39,591 | ₩40,978 | +3.14% | 747.5만 |
|---|
| 2026.08.07 | ₩39,933 | ₩40,120 | ₩39,216 | ₩39,316 | -1.54% | 902.2만 |
|---|
| 2026.08.06 | ₩40,201 | ₩41,420 | ₩39,825 | ₩40,603 | +1.00% | 929.7만 |
|---|
| 2026.08.05 | ₩41,018 | ₩41,112 | ₩39,088 | ₩39,758 | -3.07% | 1020.9만 |
|---|
| 2026.08.04 | ₩38,901 | ₩40,802 | ₩38,445 | ₩40,643 | +4.48% | 934.9만 |
|---|
| 2026.08.03 | ₩40,455 | ₩40,804 | ₩39,852 | ₩40,053 | -0.99% | 926.4만 |
|---|
| 2026.07.31 | ₩40,160 | ₩40,884 | ₩39,658 | ₩40,589 | +1.07% | 911.4만 |
|---|
| 2026.07.30 | ₩40,281 | ₩40,844 | ₩39,464 | ₩40,321 | +0.10% | 916.4만 |
|---|
| 2026.07.29 | ₩39,758 | ₩41,045 | ₩39,571 | ₩40,804 | +2.63% | 1381.4만 |
|---|
| 2026.07.28 | ₩38,861 | ₩39,517 | ₩38,459 | ₩38,660 | -0.52% | 1216.2만 |
|---|
| 2026.07.27 | ₩38,767 | ₩39,155 | ₩37,829 | ₩38,526 | -0.62% | 1317.2만 |
|---|
| 2026.07.24 | ₩41,018 | ₩41,239 | ₩39,263 | ₩39,986 | -2.52% | 1042.7만 |
|---|
| 2026.07.23 | ₩42,613 | ₩43,859 | ₩41,098 | ₩41,407 | -2.83% | 1661.5만 |
|---|
| 2026.07.22 | ₩41,527 | ₩42,325 | ₩41,286 | ₩41,876 | +0.84% | 1153.2만 |
|---|
| 2026.07.21 | ₩41,031 | ₩41,876 | ₩40,790 | ₩40,830 | -0.49% | 832.4만 |
|---|
| 2026.07.20 | ₩39,866 | ₩40,951 | ₩39,557 | ₩40,696 | +2.08% | 909만 |
|---|
| 2026.07.17 | ₩40,214 | ₩40,924 | ₩39,718 | ₩40,093 | -0.30% | 853.9만 |
|---|
| 2026.07.16 | ₩39,718 | ₩40,174 | ₩39,135 | ₩39,263 | -1.15% | 700.8만 |
|---|
| 2026.07.15 | ₩40,469 | ₩40,616 | ₩39,276 | ₩39,799 | -1.66% | 880.6만 |
|---|
| 2026.07.14 | ₩41,487 | ₩41,822 | ₩40,388 | ₩40,616 | -2.10% | 863만 |
|---|
| 2026.07.13 | ₩39,611 | ₩40,790 | ₩39,236 | ₩40,696 | +2.74% | 1239.3만 |
|---|
| 2026.07.10 | ₩38,566 | ₩39,075 | ₩38,365 | ₩38,901 | +0.87% | 571.3만 |
|---|
| 2026.07.09 | ₩38,566 | ₩38,914 | ₩37,507 | ₩38,191 | -0.97% | 954.7만 |
|---|
| 2026.07.08 | ₩39,504 | ₩40,067 | ₩38,820 | ₩38,901 | -1.53% | 1601.4만 |
|---|
| 2026.07.07 | ₩36,918 | ₩38,459 | ₩36,918 | ₩38,378 | +3.96% | 1392.7만 |
|---|
| 2026.07.06 | ₩36,449 | ₩36,790 | ₩36,048 | ₩36,623 | +0.48% | 851.1만 |
|---|
| 2026.07.02 | ₩36,516 | ₩37,969 | ₩36,516 | ₩37,132 | +1.69% | 1172.2만 |
|---|
| 2026.07.01 | ₩35,913 | ₩37,072 | ₩35,913 | ₩36,207 | +0.82% | 1381.8만 |
|---|
| 2026.06.30 | ₩37,400 | ₩37,763 | ₩36,361 | ₩36,663 | -1.97% | 1281.5만 |
|---|
| 2026.06.29 | ₩39,048 | ₩39,275 | ₩36,904 | ₩37,413 | -4.19% | 1278.4만 |
|---|
| 2026.06.26 | ₩38,861 | ₩39,261 | ₩38,505 | ₩38,914 | +0.14% | 1228.7만 |
|---|
| 2026.06.25 | ₩38,633 | ₩39,551 | ₩38,043 | ₩39,276 | +1.66% | 1274만 |
|---|
| 2026.06.24 | ₩40,201 | ₩40,201 | ₩38,559 | ₩39,370 | -2.07% | 2393.5만 |
|---|
| 2026.06.23 | ₩40,911 | ₩41,655 | ₩40,449 | ₩40,643 | -0.66% | 1415.9만 |
|---|
| 2026.06.22 | ₩41,809 | ₩42,063 | ₩41,092 | ₩41,259 | -1.31% | 1310.7만 |
|---|
| 2026.06.18 | ₩43,685 | ₩43,685 | ₩42,036 | ₩42,519 | -2.67% | 1742.4만 |
|---|
| 2026.06.17 | ₩44,020 | ₩45,534 | ₩43,524 | ₩43,551 | -1.07% | 1089.7만 |
|---|
| 2026.06.16 | ₩43,979 | ₩44,743 | ₩43,477 | ₩44,167 | +0.43% | 1075.8만 |
|---|
| 2026.06.15 | ₩43,832 | ₩44,636 | ₩42,760 | ₩44,529 | +1.59% | 1528.8만 |
|---|
| 2026.06.12 | ₩44,649 | ₩45,815 | ₩43,886 | ₩45,360 | +1.59% | 1593.3만 |
|---|
| 2026.06.11 | ₩46,780 | ₩48,294 | ₩44,804 | ₩45,065 | -3.67% | 1241.5만 |
|---|
| 2026.06.10 | ₩44,556 | ₩46,184 | ₩44,060 | ₩45,882 | +2.98% | 1301.8만 |
|---|
| 2026.06.09 | ₩45,601 | ₩45,681 | ₩43,644 | ₩44,515 | -2.38% | 1390.1만 |
|---|
| 2026.06.08 | ₩45,534 | ₩46,097 | ₩45,098 | ₩45,829 | +0.65% | 684.7만 |
|---|
| 2026.06.05 | ₩46,271 | ₩46,365 | ₩45,098 | ₩45,520 | -1.62% | 812.2만 |
|---|
| 2026.06.04 | ₩46,847 | ₩47,598 | ₩46,271 | ₩46,619 | -0.49% | 924.4만 |
|---|
| 2026.06.03 | ₩46,485 | ₩47,857 | ₩46,472 | ₩47,437 | +2.05% | 1073.4만 |
|---|
| 2026.06.02 | ₩46,304 | ₩46,800 | ₩45,909 | ₩46,525 | +0.48% | 1120.8만 |
|---|
| 2026.06.01 | ₩45,896 | ₩47,450 | ₩45,835 | ₩46,485 | +1.28% | 1053.4만 |
|---|
| 2026.05.29 | ₩46,204 | ₩46,257 | ₩44,817 | ₩45,226 | -2.12% | 1717.1만 |
|---|
| 2026.05.28 | ₩46,753 | ₩47,624 | ₩46,144 | ₩46,592 | -0.34% | 1248.4만 |
|---|
| 2026.05.27 | ₩46,365 | ₩46,753 | ₩45,675 | ₩46,217 | -0.32% | 1601.3만 |
|---|
| 2026.05.26 | ₩48,522 | ₩48,643 | ₩46,928 | ₩47,276 | -2.57% | 1411.5만 |
|---|
| 2026.05.22 | ₩48,442 | ₩49,045 | ₩47,644 | ₩48,254 | -0.39% | 901만 |
|---|
| 2026.05.21 | ₩49,018 | ₩50,050 | ₩47,658 | ₩48,120 | -1.83% | 1284.5만 |
|---|
| 2026.05.20 | ₩50,358 | ₩50,773 | ₩48,134 | ₩48,603 | -3.49% | 1532.1만 |
|---|
| 2026.05.19 | ₩51,872 | ₩52,100 | ₩49,855 | ₩50,572 | -2.51% | 1056.6만 |
|---|
| 2026.05.18 | ₩51,551 | ₩52,005 | ₩50,767 | ₩51,671 | +0.23% | 871.9만 |
|---|
| 2026.05.15 | ₩52,261 | ₩52,817 | ₩51,740 | ₩51,926 | -0.64% | 918.5만 |
|---|
| 2026.05.14 | ₩51,899 | ₩52,361 | ₩51,658 | ₩51,966 | +0.13% | 564.3만 |
|---|
| 2026.05.13 | ₩53,614 | ₩53,829 | ₩52,006 | ₩52,046 | -2.92% | 841.5만 |
|---|
| 2026.05.12 | ₩52,247 | ₩53,393 | ₩51,646 | ₩52,837 | +1.13% | 879.3만 |
|---|
| 2026.05.11 | ₩50,251 | ₩52,020 | ₩50,237 | ₩51,939 | +3.36% | 941.3만 |
|---|
| 2026.05.08 | ₩50,264 | ₩50,445 | ₩49,206 | ₩49,407 | -1.71% | 978.2만 |
|---|
| 2026.05.07 | ₩50,318 | ₩50,599 | ₩49,393 | ₩50,010 | -0.61% | 1729.2만 |
|---|
| 2026.05.06 | ₩51,015 | ₩52,140 | ₩50,365 | ₩51,591 | +1.13% | 1787.2만 |
|---|
| 2026.05.05 | ₩54,190 | ₩55,577 | ₩54,010 | ₩54,673 | +0.89% | 711.8만 |
|---|
| 2026.05.04 | ₩54,592 | ₩54,927 | ₩53,093 | ₩54,378 | -0.39% | 878.7만 |
|---|
| 2026.05.01 | ₩54,860 | ₩55,557 | ₩52,837 | ₩53,989 | -1.59% | 917.7만 |
|---|
| 2026.04.30 | ₩52,797 | ₩54,740 | ₩52,100 | ₩54,257 | +2.77% | 1593.6만 |
|---|
| 2026.04.29 | ₩51,711 | ₩53,199 | ₩51,604 | ₩52,998 | +2.49% | 1165.9만 |
|---|
| 2026.04.28 | ₩52,127 | ₩52,395 | ₩50,720 | ₩50,934 | -2.29% | 926.8만 |
|---|
| 2026.04.27 | ₩52,931 | ₩53,226 | ₩50,083 | ₩51,055 | -3.54% | 1122.6만 |
|---|
| 2026.04.24 | ₩52,180 | ₩52,917 | ₩50,827 | ₩51,805 | -0.72% | 1267.2만 |
|---|
| 2026.04.23 | ₩52,770 | ₩53,668 | ₩49,212 | ₩51,631 | -2.16% | 2297.7만 |
|---|
| 2026.04.22 | ₩51,591 | ₩52,261 | ₩51,309 | ₩52,006 | +0.81% | 1466.5만 |
|---|
| 2026.04.21 | ₩49,420 | ₩51,363 | ₩49,420 | ₩51,336 | +3.88% | 1355.6만 |
|---|
| 2026.04.20 | ₩48,301 | ₩49,956 | ₩48,134 | ₩49,273 | +2.01% | 1242.9만 |
|---|
| 2026.04.17 | ₩48,629 | ₩48,978 | ₩46,633 | ₩47,705 | -1.90% | 2728.6만 |
|---|
| 2026.04.16 | ₩52,931 | ₩53,614 | ₩52,502 | ₩53,494 | +1.06% | 1130.6만 |
|---|
| 2026.04.15 | ₩52,462 | ₩52,817 | ₩51,886 | ₩52,046 | -0.79% | 940.4만 |
|---|
| 2026.04.14 | ₩53,199 | ₩53,232 | ₩51,122 | ₩52,475 | -1.36% | 1308.7만 |
|---|
| 2026.04.13 | ₩53,601 | ₩54,429 | ₩53,307 | ₩53,748 | +0.28% | 949.6만 |
|---|
| 2026.04.10 | ₩51,591 | ₩52,422 | ₩51,249 | ₩52,274 | +1.32% | 1092.4만 |
|---|
| 2026.04.09 | ₩53,065 | ₩54,405 | ₩50,787 | ₩50,974 | -3.94% | 1850.1만 |
|---|
| 2026.04.08 | ₩49,072 | ₩52,723 | ₩47,906 | ₩52,636 | +7.26% | 2714.6만 |
|---|
| 2026.04.07 | ₩54,726 | ₩56,348 | ₩54,485 | ₩55,490 | +1.40% | 1426만 |
|---|
| 2026.04.06 | ₩54,204 | ₩55,032 | ₩53,514 | ₩54,351 | +0.27% | 1305.9만 |
|---|
| 2026.04.02 | ₩56,442 | ₩56,777 | ₩54,673 | ₩55,477 | -1.71% | 1335.5만 |
|---|
| 2026.04.01 | ₩55,731 | ₩55,953 | ₩53,045 | ₩54,525 | -2.16% | 2192.2만 |
|---|
| 2026.03.31 | ₩55,852 | ₩57,272 | ₩54,753 | ₩55,812 | -0.07% | 2108.7만 |
|---|
| 2026.03.30 | ₩55,772 | ₩56,951 | ₩55,222 | ₩56,107 | +0.60% | 1530.7만 |
|---|
| 2026.03.27 | ₩53,105 | ₩55,015 | ₩52,676 | ₩54,700 | +3.00% | 1232.2만 |
|---|
| 2026.03.26 | ₩53,092 | ₩53,862 | ₩52,556 | ₩52,891 | -0.38% | 971.2만 |
|---|
| 2026.03.25 | ₩51,323 | ₩53,192 | ₩50,921 | ₩53,092 | +3.45% | 1222.4만 |
|---|
| 2026.03.24 | ₩48,549 | ₩51,551 | ₩48,549 | ₩51,336 | +5.74% | 1639.4만 |
|---|
| 2026.03.23 | ₩48,134 | ₩49,159 | ₩47,638 | ₩48,294 | +0.33% | 1499.2만 |
|---|
| 2026.03.20 | ₩50,680 | ₩51,350 | ₩48,884 | ₩49,112 | -3.09% | 1545.4만 |
|---|
| 2026.03.19 | ₩50,934 | ₩51,698 | ₩49,675 | ₩50,237 | -1.37% | 1378만 |
|---|
| 2026.03.18 | ₩50,251 | ₩51,269 | ₩49,652 | ₩50,505 | +0.51% | 1527.4만 |
|---|
| 2026.03.17 | ₩48,482 | ₩50,345 | ₩48,281 | ₩49,460 | +2.02% | 1430.2만 |
|---|
| 2026.03.16 | ₩48,763 | ₩49,085 | ₩48,201 | ₩48,241 | -1.07% | 956.7만 |
|---|
| 2026.03.13 | ₩50,519 | ₩50,586 | ₩48,924 | ₩49,072 | -2.86% | 1637.5만 |
|---|
| 2026.03.12 | ₩47,906 | ₩50,492 | ₩47,584 | ₩50,358 | +5.12% | 2516만 |
|---|
| 2026.03.11 | ₩45,494 | ₩46,331 | ₩45,159 | ₩46,056 | +1.24% | 1110.6만 |
|---|
| 2026.03.10 | ₩46,391 | ₩47,142 | ₩44,469 | ₩45,413 | -2.11% | 2230.2만 |
|---|
| 2026.03.09 | ₩46,834 | ₩47,904 | ₩45,695 | ₩45,976 | -1.83% | 2849.6만 |
|---|
| 2026.03.06 | ₩46,901 | ₩47,102 | ₩44,154 | ₩44,596 | -4.91% | 1944.7만 |
|---|
| 2026.03.05 | ₩44,891 | ₩46,354 | ₩44,502 | ₩45,185 | +0.66% | 2454.6만 |
|---|
| 2026.03.04 | ₩42,881 | ₩43,403 | ₩41,594 | ₩43,336 | +1.06% | 1328만 |
|---|
| 2026.03.03 | ₩39,973 | ₩41,541 | ₩39,376 | ₩41,192 | +3.05% | 1330.5만 |
|---|
| 2026.03.02 | ₩41,139 | ₩42,284 | ₩40,388 | ₩41,005 | -0.33% | 1347.9만 |
|---|
| 2026.02.27 | ₩39,182 | ₩41,353 | ₩39,134 | ₩41,179 | +5.10% | 1329.8만 |
|---|
| 2026.02.26 | ₩40,187 | ₩40,268 | ₩39,142 | ₩40,067 | -0.30% | 921.1만 |
|---|
| 2026.02.25 | ₩41,755 | ₩41,943 | ₩39,725 | ₩40,227 | -3.66% | 1113.9만 |
|---|
| 2026.02.24 | ₩41,058 | ₩42,170 | ₩40,884 | ₩41,608 | +1.34% | 1048.7만 |
|---|
| 2026.02.23 | ₩40,321 | ₩41,407 | ₩40,321 | ₩40,603 | +0.70% | 941.8만 |
|---|
| 2026.02.20 | ₩41,500 | ₩41,634 | ₩39,517 | ₩40,897 | -1.45% | 1792.5만 |
|---|
| 2026.02.19 | ₩42,197 | ₩42,519 | ₩41,393 | ₩42,063 | -0.32% | 886.9만 |
|---|
| 2026.02.18 | ₩42,412 | ₩43,524 | ₩42,130 | ₩42,318 | -0.22% | 1091.9만 |
|---|
| 2026.02.17 | ₩43,283 | ₩43,805 | ₩41,447 | ₩42,103 | -2.72% | 991.1만 |
|---|
| 2026.02.13 | ₩43,711 | ₩44,422 | ₩43,311 | ₩43,537 | -0.40% | 1018.4만 |
|---|
| 2026.02.12 | ₩45,842 | ₩46,137 | ₩42,978 | ₩43,752 | -4.56% | 1568.6만 |
|---|
| 2026.02.11 | ₩45,159 | ₩46,592 | ₩44,904 | ₩45,561 | +0.89% | 1275.5만 |
|---|
| 2026.02.10 | ₩43,417 | ₩45,547 | ₩43,417 | ₩45,025 | +3.70% | 1353.1만 |
|---|
| 2026.02.09 | ₩42,211 | ₩43,604 | ₩41,567 | ₩42,988 | +1.84% | 1027.5만 |
|---|
| 2026.02.06 | ₩41,541 | ₩42,686 | ₩41,286 | ₩42,586 | +2.52% | 897.7만 |
|---|
| 2026.02.05 | ₩42,747 | ₩43,189 | ₩40,415 | ₩41,005 | -4.08% | 1587.8만 |
|---|
| 2026.02.04 | ₩41,554 | ₩44,020 | ₩41,474 | ₩43,417 | +4.48% | 2612.9만 |
|---|
| 2026.02.03 | ₩38,727 | ₩41,735 | ₩38,606 | ₩40,857 | +5.50% | 2184.8만 |
|---|
| 2026.02.02 | ₩36,851 | ₩38,894 | ₩36,315 | ₩38,700 | +5.02% | 1716.9만 |
|---|
| 2026.01.30 | ₩36,569 | ₩37,521 | ₩36,073 | ₩36,918 | +0.95% | 1894.9만 |
|---|
| 2026.01.29 | ₩35,645 | ₩36,931 | ₩34,599 | ₩36,395 | +2.11% | 2360.8만 |
|---|
| 2026.01.28 | ₩37,655 | ₩37,722 | ₩36,449 | ₩37,226 | -1.14% | 1782.6만 |
|---|
| 2026.01.27 | ₩37,802 | ₩38,036 | ₩37,038 | ₩37,266 | -1.42% | 1280.5만 |
|---|
| 2026.01.26 | ₩38,016 | ₩38,271 | ₩37,480 | ₩37,762 | -0.67% | 870.7만 |
|---|
| 2026.01.23 | ₩38,177 | ₩38,338 | ₩37,688 | ₩37,856 | -0.84% | 889.2만 |
|---|
| 2026.01.22 | ₩38,338 | ₩38,981 | ₩37,882 | ₩37,963 | -0.98% | 1140.9만 |
|---|
| 2026.01.21 | ₩36,006 | ₩38,251 | ₩35,846 | ₩38,070 | +5.73% | 1257.2만 |
|---|
| 2026.01.20 | ₩35,578 | ₩36,402 | ₩35,249 | ₩35,618 | +0.11% | 1146.6만 |
|---|
| 2026.01.16 | ₩36,643 | ₩37,326 | ₩36,475 | ₩36,944 | +0.82% | 1402.8만 |
|---|
| 2026.01.15 | ₩37,909 | ₩38,003 | ₩36,462 | ₩37,440 | -1.24% | 955.9만 |
|---|
| 2026.01.14 | ₩36,047 | ₩38,224 | ₩35,959 | ₩37,869 | +5.06% | 2117.5만 |
|---|
| 2026.01.13 | ₩35,698 | ₩36,274 | ₩35,464 | ₩35,578 | -0.34% | 1024.8만 |
|---|
| 2026.01.12 | ₩35,310 | ₩35,665 | ₩34,934 | ₩35,511 | +0.57% | 768.6만 |
|---|
| 2026.01.09 | ₩35,269 | ₩35,497 | ₩34,492 | ₩35,283 | +0.04% | 876.5만 |
|---|
| 2026.01.08 | ₩32,830 | ₩35,363 | ₩32,629 | ₩34,733 | +5.80% | 1049.4만 |
|---|
| 2026.01.07 | ₩34,211 | ₩34,318 | ₩32,897 | ₩33,232 | -2.86% | 826만 |
|---|
| 2026.01.06 | ₩33,192 | ₩34,398 | ₩33,078 | ₩34,197 | +3.03% | 1167.5만 |
|---|
| 2026.01.05 | ₩32,495 | ₩33,695 | ₩32,402 | ₩33,366 | +2.68% | 1320.3만 |
|---|
| 2026.01.02 | ₩31,557 | ₩32,723 | ₩31,229 | ₩32,522 | +3.06% | 1005.3만 |
|---|
| 2025.12.31 | ₩31,437 | ₩31,785 | ₩31,216 | ₩31,330 | -0.34% | 894만 |
|---|
| 2025.12.30 | ₩31,222 | ₩31,651 | ₩31,142 | ₩31,504 | +0.90% | 749.1만 |
|---|
| 2025.12.29 | ₩31,075 | ₩31,303 | ₩30,794 | ₩31,289 | +0.69% | 1043.1만 |
|---|
| 2025.12.26 | ₩30,887 | ₩31,236 | ₩30,646 | ₩31,209 | +1.04% | 893.1만 |
|---|
| 2025.12.24 | ₩30,753 | ₩30,928 | ₩30,642 | ₩30,901 | +0.48% | 344.9만 |
|---|
| 2025.12.23 | ₩31,169 | ₩31,356 | ₩30,512 | ₩30,686 | -1.55% | 788.5만 |
|---|
| 2025.12.22 | ₩31,263 | ₩31,812 | ₩31,182 | ₩31,383 | +0.39% | 1043.3만 |
|---|
| 2025.12.19 | ₩30,861 | ₩31,564 | ₩30,705 | ₩31,169 | +1.00% | 1564.4만 |
|---|
| 2025.12.18 | ₩30,566 | ₩31,149 | ₩30,485 | ₩30,874 | +1.01% | 1115.3만 |
|---|
| 2025.12.17 | ₩30,794 | ₩31,324 | ₩30,700 | ₩30,914 | +0.39% | 1408.5만 |
|---|
| 2025.12.16 | ₩31,102 | ₩31,155 | ₩30,177 | ₩30,606 | -1.59% | 1749.2만 |
|---|
| 2025.12.15 | ₩32,187 | ₩32,482 | ₩30,968 | ₩31,423 | -2.37% | 1745.9만 |
|---|
| 2025.12.12 | ₩33,098 | ₩33,346 | ₩32,067 | ₩32,120 | -2.96% | 961.3만 |
|---|
| 2025.12.11 | ₩32,884 | ₩33,567 | ₩32,730 | ₩32,938 | +0.16% | 1160.7만 |
|---|
| 2025.12.10 | ₩31,075 | ₩33,098 | ₩31,055 | ₩32,951 | +6.04% | 1199.7만 |
|---|
| 2025.12.09 | ₩30,666 | ₩31,953 | ₩30,619 | ₩30,968 | +0.98% | 1130.6만 |
|---|
| 2025.12.08 | ₩30,686 | ₩31,155 | ₩30,499 | ₩30,633 | -0.17% | 1172.4만 |
|---|
| 2025.12.05 | ₩31,048 | ₩31,738 | ₩30,733 | ₩30,767 | -0.91% | 902.4만 |
|---|
| 2025.12.04 | ₩31,959 | ₩32,067 | ₩30,485 | ₩30,646 | -4.11% | 1041.6만 |
|---|
| 2025.12.03 | ₩32,134 | ₩32,784 | ₩31,805 | ₩31,839 | -0.92% | 1052.5만 |
|---|
| 2025.12.02 | ₩31,986 | ₩32,281 | ₩31,363 | ₩31,973 | -0.04% | 1073.4만 |
|---|
| 2025.12.01 | ₩31,624 | ₩32,542 | ₩31,578 | ₩31,946 | +1.02% | 1145.6만 |
|---|
| 2025.11.28 | ₩31,799 | ₩32,187 | ₩31,611 | ₩31,959 | +0.51% | 725.4만 |
|---|
| 2025.11.26 | ₩31,115 | ₩32,294 | ₩31,088 | ₩32,040 | +2.97% | 1050.6만 |
|---|
| 2025.11.25 | ₩30,499 | ₩31,289 | ₩30,325 | ₩31,088 | +1.93% | 1421만 |
|---|
| 2025.11.24 | ₩29,748 | ₩30,244 | ₩29,413 | ₩30,191 | +1.49% | 1571.4만 |
|---|
| 2025.11.21 | ₩28,516 | ₩30,083 | ₩28,462 | ₩29,748 | +4.32% | 1959.5만 |
|---|
| 2025.11.20 | ₩28,737 | ₩29,152 | ₩28,047 | ₩28,073 | -2.31% | 1265.7만 |
|---|
| 2025.11.19 | ₩29,320 | ₩29,460 | ₩28,355 | ₩28,556 | -2.61% | 1304.4만 |
|---|
| 2025.11.18 | ₩28,904 | ₩29,487 | ₩28,475 | ₩29,279 | +1.30% | 1232.9만 |
|---|
| 2025.11.17 | ₩30,579 | ₩30,579 | ₩28,965 | ₩29,038 | -5.04% | 1308.1만 |
|---|
| 2025.11.14 | ₩30,619 | ₩31,062 | ₩30,200 | ₩30,727 | +0.35% | 1206.9만 |
|---|
| 2025.11.13 | ₩29,681 | ₩31,035 | ₩29,574 | ₩30,968 | +4.33% | 1859.9만 |
|---|
| 2025.11.12 | ₩30,043 | ₩30,405 | ₩29,601 | ₩29,722 | -1.07% | 840.6만 |
|---|
| 2025.11.11 | ₩29,789 | ₩30,137 | ₩29,568 | ₩29,896 | +0.36% | 955.7만 |
|---|
| 2025.11.10 | ₩30,418 | ₩30,485 | ₩29,078 | ₩29,614 | -2.64% | 1478.5만 |
|---|
| 2025.11.07 | ₩29,748 | ₩30,124 | ₩29,320 | ₩29,869 | +0.41% | 1374.6만 |
|---|
| 2025.11.06 | ₩30,593 | ₩30,740 | ₩29,775 | ₩29,775 | -2.67% | 1550.4만 |
|---|
| 2025.11.05 | ₩30,432 | ₩31,115 | ₩30,311 | ₩30,512 | +0.26% | 1299.9만 |
|---|
| 2025.11.04 | ₩30,606 | ₩30,780 | ₩30,231 | ₩30,271 | -1.09% | 1201만 |
|---|
| 2025.11.03 | ₩31,611 | ₩31,745 | ₩30,713 | ₩31,129 | -1.53% | 1320만 |
|---|
| 2025.10.31 | ₩32,053 | ₩32,281 | ₩31,624 | ₩31,959 | -0.29% | 1305.3만 |
|---|
| 2025.10.30 | ₩32,656 | ₩32,824 | ₩31,866 | ₩31,892 | -2.34% | 1144.7만 |
|---|
| 2025.10.29 | ₩33,916 | ₩34,372 | ₩33,145 | ₩33,313 | -1.78% | 1257.1만 |
|---|
| 2025.10.28 | ₩34,197 | ₩34,224 | ₩33,219 | ₩34,010 | -0.55% | 1176.8만 |
|---|
| 2025.10.27 | ₩33,501 | ₩34,908 | ₩33,434 | ₩34,479 | +2.92% | 1774.5만 |
|---|
| 2025.10.24 | ₩33,152 | ₩33,366 | ₩32,428 | ₩33,246 | +0.28% | 1449.7만 |
|---|
| 2025.10.23 | ₩31,437 | ₩33,128 | ₩31,289 | ₩32,844 | +4.48% | 3360.6만 |
|---|
| 2025.10.22 | ₩29,145 | ₩29,494 | ₩28,898 | ₩29,078 | -0.23% | 1202.6만 |
|---|
| 2025.10.21 | ₩29,065 | ₩29,574 | ₩28,898 | ₩29,145 | +0.28% | 1056.5만 |
|---|
| 2025.10.20 | ₩29,467 | ₩29,594 | ₩28,730 | ₩28,985 | -1.64% | 1034.3만 |
|---|
| 2025.10.17 | ₩29,346 | ₩29,541 | ₩29,045 | ₩29,333 | -0.05% | 911.1만 |
|---|
| 2025.10.16 | ₩29,896 | ₩30,110 | ₩28,898 | ₩29,346 | -1.84% | 1093만 |
|---|
| 2025.10.15 | ₩29,735 | ₩30,238 | ₩29,346 | ₩29,748 | +0.05% | 1059.8만 |
|---|
| 2025.10.14 | ₩28,161 | ₩29,601 | ₩27,993 | ₩29,373 | +4.31% | 968.3만 |
|---|
| 2025.10.13 | ₩28,140 | ₩29,105 | ₩28,140 | ₩28,703 | +2.00% | 1227.7만 |
|---|
| 2025.10.10 | ₩29,775 | ₩29,949 | ₩27,671 | ₩27,671 | -7.07% | 1884.1만 |
|---|