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 | ₩38,328 | ₩38,824 | ₩38,033 | ₩38,113 | -0.56% | 841.1만 |
| 2026.10.08 | ₩37,899 | ₩38,676 | ₩37,401 | ₩38,341 | +1.17% | 1412.7만 |
| 2026.10.07 | ₩38,006 | ₩38,395 | ₩37,054 | ₩37,242 | -2.01% | 783.7만 |
| 2026.10.06 | ₩37,751 | ₩38,348 | ₩37,550 | ₩37,765 | +0.04% | 844.3만 |
| 2026.10.05 | ₩37,523 | ₩38,509 | ₩37,154 | ₩38,234 | +1.89% | 715.8만 |
| 2026.10.02 | ₩36,591 | ₩37,751 | ₩36,558 | ₩37,510 | +2.51% | 735만 |
| 2026.10.01 | ₩36,276 | ₩37,054 | ₩35,679 | ₩37,000 | +2.00% | 1005.8만 |
| 2026.09.30 | ₩36,846 | ₩37,349 | ₩36,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,933 |
| +0.24% |
| 1174.6만 |
| 2026.09.29 | ₩36,879 | ₩37,302 | ₩36,477 | ₩37,027 | +0.40% | 840.2만 |
|---|
| 2026.09.28 | ₩37,959 | ₩38,093 | ₩37,342 | ₩37,402 | -1.47% | 799.4만 |
|---|
| 2026.09.25 | ₩37,899 | ₩38,006 | ₩36,933 | ₩37,577 | -0.85% | 884.1만 |
|---|
| 2026.09.24 | ₩38,757 | ₩39,059 | ₩38,241 | ₩38,301 | -1.18% | 725.1만 |
|---|
| 2026.09.23 | — | — | — | ₩38,422 | — | — |
|---|
| 2026.09.22 | ₩37,684 | ₩38,448 | ₩37,389 | ₩37,832 | +0.39% | 366.6만 |
|---|
| 2026.09.21 | ₩38,247 | ₩38,408 | ₩37,443 | ₩37,912 | -0.88% | 963.8만 |
|---|
| 2026.09.18 | ₩39,387 | ₩39,387 | ₩38,140 | ₩38,529 | -2.18% | 1363.1만 |
|---|
| 2026.09.16 | — | — | — | ₩40,339 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩38,757 | — | — |
|---|
| 2026.08.27 | ₩40,648 | ₩41,037 | ₩40,172 | ₩40,675 | +0.07% | 643.3만 |
|---|
| 2026.08.26 | ₩40,246 | ₩40,782 | ₩39,870 | ₩40,675 | +1.07% | 960.2만 |
|---|
| 2026.08.25 | ₩41,520 | ₩41,520 | ₩40,420 | ₩40,447 | -2.58% | 917.3만 |
|---|
| 2026.08.24 | ₩42,954 | ₩42,981 | ₩41,935 | ₩42,163 | -1.84% | 824.3만 |
|---|
| 2026.08.21 | ₩43,960 | ₩44,691 | ₩43,290 | ₩43,384 | -1.31% | 918.4만 |
|---|
| 2026.08.20 | ₩42,606 | ₩44,792 | ₩42,606 | ₩44,121 | +3.56% | 1436.6만 |
|---|
| 2026.08.19 | ₩42,110 | ₩43,082 | ₩42,043 | ₩42,579 | +1.11% | 613.8만 |
|---|
| 2026.08.18 | ₩42,378 | ₩42,820 | ₩41,655 | ₩41,828 | -1.30% | 736.8만 |
|---|
| 2026.08.17 | ₩41,694 | ₩42,291 | ₩41,332 | ₩42,029 | +0.80% | 602만 |
|---|
| 2026.08.14 | ₩41,157 | ₩41,841 | ₩41,077 | ₩41,667 | +1.24% | 730.6만 |
|---|
| 2026.08.13 | ₩40,701 | ₩41,204 | ₩40,480 | ₩40,715 | +0.03% | 686.8만 |
|---|
| 2026.08.12 | ₩41,721 | ₩41,868 | ₩40,896 | ₩40,997 | -1.74% | 661.5만 |
|---|
| 2026.08.11 | ₩40,775 | ₩42,163 | ₩40,775 | ₩41,922 | +2.81% | 751.9만 |
|---|
| 2026.08.10 | ₩39,763 | ₩41,010 | ₩39,622 | ₩41,010 | +3.14% | 747.5만 |
|---|
| 2026.08.07 | ₩39,964 | ₩40,152 | ₩39,246 | ₩39,347 | -1.54% | 902.2만 |
|---|
| 2026.08.06 | ₩40,232 | ₩41,452 | ₩39,857 | ₩40,634 | +1.00% | 929.7만 |
|---|
| 2026.08.05 | ₩41,050 | ₩41,144 | ₩39,119 | ₩39,790 | -3.07% | 1020.9만 |
|---|
| 2026.08.04 | ₩38,931 | ₩40,834 | ₩38,475 | ₩40,675 | +4.48% | 934.9만 |
|---|
| 2026.08.03 | ₩40,487 | ₩40,836 | ₩39,883 | ₩40,085 | -0.99% | 926.4만 |
|---|
| 2026.07.31 | ₩40,192 | ₩40,916 | ₩39,689 | ₩40,621 | +1.07% | 911.4만 |
|---|
| 2026.07.30 | ₩40,313 | ₩40,876 | ₩39,495 | ₩40,353 | +0.10% | 916.4만 |
|---|
| 2026.07.29 | ₩39,790 | ₩41,077 | ₩39,602 | ₩40,836 | +2.63% | 1381.4만 |
|---|
| 2026.07.28 | ₩38,891 | ₩39,548 | ₩38,489 | ₩38,690 | -0.52% | 1216.2만 |
|---|
| 2026.07.27 | ₩38,797 | ₩39,186 | ₩37,858 | ₩38,556 | -0.62% | 1317.2만 |
|---|
| 2026.07.24 | ₩41,050 | ₩41,271 | ₩39,293 | ₩40,018 | -2.52% | 1042.7만 |
|---|
| 2026.07.23 | ₩42,646 | ₩43,893 | ₩41,131 | ₩41,439 | -2.83% | 1661.5만 |
|---|
| 2026.07.22 | ₩41,560 | ₩42,358 | ₩41,318 | ₩41,908 | +0.84% | 1153.2만 |
|---|
| 2026.07.21 | ₩41,064 | ₩41,908 | ₩40,822 | ₩40,862 | -0.49% | 832.4만 |
|---|
| 2026.07.20 | ₩39,897 | ₩40,983 | ₩39,588 | ₩40,728 | +2.08% | 909만 |
|---|
| 2026.07.17 | ₩40,246 | ₩40,956 | ₩39,749 | ₩40,125 | -0.30% | 853.9만 |
|---|
| 2026.07.16 | ₩39,749 | ₩40,205 | ₩39,166 | ₩39,293 | -1.15% | 700.8만 |
|---|
| 2026.07.15 | ₩40,500 | ₩40,648 | ₩39,307 | ₩39,830 | -1.66% | 880.6만 |
|---|
| 2026.07.14 | ₩41,520 | ₩41,855 | ₩40,420 | ₩40,648 | -2.10% | 863만 |
|---|
| 2026.07.13 | ₩39,642 | ₩40,822 | ₩39,267 | ₩40,728 | +2.74% | 1239.3만 |
|---|
| 2026.07.10 | ₩38,596 | ₩39,106 | ₩38,395 | ₩38,931 | +0.87% | 571.3만 |
|---|
| 2026.07.09 | ₩38,596 | ₩38,945 | ₩37,537 | ₩38,220 | -0.97% | 954.7만 |
|---|
| 2026.07.08 | ₩39,535 | ₩40,098 | ₩38,851 | ₩38,931 | -1.53% | 1601.4만 |
|---|
| 2026.07.07 | ₩36,946 | ₩38,489 | ₩36,946 | ₩38,408 | +3.96% | 1392.7만 |
|---|
| 2026.07.06 | ₩36,477 | ₩36,819 | ₩36,076 | ₩36,651 | +0.48% | 851.1만 |
|---|
| 2026.07.02 | ₩36,544 | ₩37,999 | ₩36,544 | ₩37,161 | +1.69% | 1172.2만 |
|---|
| 2026.07.01 | ₩35,941 | ₩37,101 | ₩35,941 | ₩36,236 | +0.82% | 1381.8만 |
|---|
| 2026.06.30 | ₩37,429 | ₩37,793 | ₩36,390 | ₩36,692 | -1.97% | 1281.5만 |
|---|
| 2026.06.29 | ₩39,079 | ₩39,305 | ₩36,933 | ₩37,443 | -4.19% | 1278.4만 |
|---|
| 2026.06.26 | ₩38,891 | ₩39,292 | ₩38,536 | ₩38,945 | +0.14% | 1228.7만 |
|---|
| 2026.06.25 | ₩38,663 | ₩39,582 | ₩38,073 | ₩39,307 | +1.66% | 1274만 |
|---|
| 2026.06.24 | ₩40,232 | ₩40,232 | ₩38,589 | ₩39,401 | -2.07% | 2393.5만 |
|---|
| 2026.06.23 | ₩40,943 | ₩41,687 | ₩40,480 | ₩40,675 | -0.66% | 1415.9만 |
|---|
| 2026.06.22 | ₩41,841 | ₩42,096 | ₩41,124 | ₩41,292 | -1.31% | 1310.7만 |
|---|
| 2026.06.18 | ₩43,719 | ₩43,719 | ₩42,069 | ₩42,552 | -2.67% | 1742.4만 |
|---|
| 2026.06.17 | ₩44,054 | ₩45,570 | ₩43,558 | ₩43,585 | -1.07% | 1089.7만 |
|---|
| 2026.06.16 | ₩44,014 | ₩44,778 | ₩43,511 | ₩44,202 | +0.43% | 1075.8만 |
|---|
| 2026.06.15 | ₩43,866 | ₩44,671 | ₩42,794 | ₩44,564 | +1.59% | 1528.8만 |
|---|
| 2026.06.12 | ₩44,684 | ₩45,851 | ₩43,920 | ₩45,395 | +1.59% | 1593.3만 |
|---|
| 2026.06.11 | ₩46,817 | ₩48,332 | ₩44,839 | ₩45,100 | -3.67% | 1241.5만 |
|---|
| 2026.06.10 | ₩44,591 | ₩46,220 | ₩44,094 | ₩45,918 | +2.98% | 1301.8만 |
|---|
| 2026.06.09 | ₩45,637 | ₩45,717 | ₩43,679 | ₩44,550 | -2.38% | 1390.1만 |
|---|
| 2026.06.08 | ₩45,570 | ₩46,133 | ₩45,134 | ₩45,865 | +0.65% | 684.7만 |
|---|
| 2026.06.05 | ₩46,307 | ₩46,401 | ₩45,134 | ₩45,556 | -1.62% | 812.2만 |
|---|
| 2026.06.04 | ₩46,884 | ₩47,635 | ₩46,307 | ₩46,656 | -0.49% | 924.4만 |
|---|
| 2026.06.03 | ₩46,522 | ₩47,895 | ₩46,508 | ₩47,474 | +2.05% | 1073.4만 |
|---|
| 2026.06.02 | ₩46,341 | ₩46,837 | ₩45,945 | ₩46,562 | +0.48% | 1120.8만 |
|---|
| 2026.06.01 | ₩45,932 | ₩47,487 | ₩45,871 | ₩46,522 | +1.28% | 1053.4만 |
|---|
| 2026.05.29 | ₩46,240 | ₩46,294 | ₩44,852 | ₩45,261 | -2.12% | 1717.1만 |
|---|
| 2026.05.28 | ₩46,790 | ₩47,662 | ₩46,180 | ₩46,629 | -0.34% | 1248.4만 |
|---|
| 2026.05.27 | ₩46,401 | ₩46,790 | ₩45,710 | ₩46,254 | -0.32% | 1601.3만 |
|---|
| 2026.05.26 | ₩48,560 | ₩48,681 | ₩46,964 | ₩47,313 | -2.57% | 1411.5만 |
|---|
| 2026.05.22 | ₩48,480 | ₩49,083 | ₩47,682 | ₩48,292 | -0.39% | 901만 |
|---|
| 2026.05.21 | ₩49,056 | ₩50,089 | ₩47,695 | ₩48,158 | -1.83% | 1284.5만 |
|---|
| 2026.05.20 | ₩50,397 | ₩50,813 | ₩48,171 | ₩48,641 | -3.49% | 1532.1만 |
|---|
| 2026.05.19 | ₩51,913 | ₩52,141 | ₩49,895 | ₩50,612 | -2.51% | 1056.6만 |
|---|
| 2026.05.18 | ₩51,591 | ₩52,046 | ₩50,806 | ₩51,712 | +0.23% | 871.9만 |
|---|
| 2026.05.15 | ₩52,302 | ₩52,858 | ₩51,780 | ₩51,966 | -0.64% | 918.5만 |
|---|
| 2026.05.14 | ₩51,940 | ₩52,402 | ₩51,698 | ₩52,007 | +0.13% | 564.3만 |
|---|
| 2026.05.13 | ₩53,656 | ₩53,871 | ₩52,047 | ₩52,087 | -2.92% | 841.5만 |
|---|
| 2026.05.12 | ₩52,288 | ₩53,435 | ₩51,686 | ₩52,878 | +1.13% | 879.3만 |
|---|
| 2026.05.11 | ₩50,290 | ₩52,060 | ₩50,277 | ₩51,980 | +3.36% | 941.3만 |
|---|
| 2026.05.08 | ₩50,304 | ₩50,485 | ₩49,244 | ₩49,445 | -1.71% | 978.2만 |
|---|
| 2026.05.07 | ₩50,357 | ₩50,639 | ₩49,432 | ₩50,049 | -0.61% | 1729.2만 |
|---|
| 2026.05.06 | ₩51,055 | ₩52,181 | ₩50,404 | ₩51,631 | +1.13% | 1787.2만 |
|---|
| 2026.05.05 | ₩54,233 | ₩55,621 | ₩54,052 | ₩54,716 | +0.89% | 711.8만 |
|---|
| 2026.05.04 | ₩54,635 | ₩54,970 | ₩53,135 | ₩54,421 | -0.39% | 878.7만 |
|---|
| 2026.05.01 | ₩54,903 | ₩55,601 | ₩52,878 | ₩54,032 | -1.59% | 917.7만 |
|---|
| 2026.04.30 | ₩52,838 | ₩54,783 | ₩52,141 | ₩54,300 | +2.77% | 1593.6만 |
|---|
| 2026.04.29 | ₩51,752 | ₩53,240 | ₩51,645 | ₩53,039 | +2.49% | 1165.9만 |
|---|
| 2026.04.28 | ₩52,168 | ₩52,436 | ₩50,759 | ₩50,974 | -2.29% | 926.8만 |
|---|
| 2026.04.27 | ₩52,972 | ₩53,267 | ₩50,122 | ₩51,095 | -3.54% | 1122.6만 |
|---|
| 2026.04.24 | ₩52,221 | ₩52,959 | ₩50,867 | ₩51,846 | -0.72% | 1267.2만 |
|---|
| 2026.04.23 | ₩52,811 | ₩53,710 | ₩49,251 | ₩51,671 | -2.16% | 2297.7만 |
|---|
| 2026.04.22 | ₩51,631 | ₩52,302 | ₩51,350 | ₩52,047 | +0.81% | 1466.5만 |
|---|
| 2026.04.21 | ₩49,459 | ₩51,403 | ₩49,459 | ₩51,376 | +3.88% | 1355.6만 |
|---|
| 2026.04.20 | ₩48,339 | ₩49,995 | ₩48,171 | ₩49,311 | +2.01% | 1242.9만 |
|---|
| 2026.04.17 | ₩48,667 | ₩49,016 | ₩46,669 | ₩47,742 | -1.90% | 2728.6만 |
|---|
| 2026.04.16 | ₩52,972 | ₩53,656 | ₩52,543 | ₩53,536 | +1.06% | 1130.6만 |
|---|
| 2026.04.15 | ₩52,503 | ₩52,858 | ₩51,926 | ₩52,087 | -0.79% | 940.4만 |
|---|
| 2026.04.14 | ₩53,240 | ₩53,274 | ₩51,162 | ₩52,516 | -1.36% | 1308.7만 |
|---|
| 2026.04.13 | ₩53,643 | ₩54,472 | ₩53,349 | ₩53,790 | +0.28% | 949.6만 |
|---|
| 2026.04.10 | ₩51,631 | ₩52,463 | ₩51,289 | ₩52,315 | +1.32% | 1092.4만 |
|---|
| 2026.04.09 | ₩53,106 | ₩54,447 | ₩50,827 | ₩51,014 | -3.94% | 1850.1만 |
|---|
| 2026.04.08 | ₩49,110 | ₩52,764 | ₩47,943 | ₩52,677 | +7.26% | 2714.6만 |
|---|
| 2026.04.07 | ₩54,769 | ₩56,392 | ₩54,528 | ₩55,534 | +1.40% | 1426만 |
|---|
| 2026.04.06 | ₩54,246 | ₩55,075 | ₩53,556 | ₩54,394 | +0.27% | 1305.9만 |
|---|
| 2026.04.02 | ₩56,486 | ₩56,821 | ₩54,716 | ₩55,520 | -1.71% | 1335.5만 |
|---|
| 2026.04.01 | ₩55,775 | ₩55,996 | ₩53,086 | ₩54,568 | -2.16% | 2192.2만 |
|---|
| 2026.03.31 | ₩55,896 | ₩57,317 | ₩54,796 | ₩55,856 | -0.07% | 2108.7만 |
|---|
| 2026.03.30 | ₩55,815 | ₩56,995 | ₩55,265 | ₩56,151 | +0.60% | 1530.7만 |
|---|
| 2026.03.27 | ₩53,147 | ₩55,058 | ₩52,717 | ₩54,742 | +3.00% | 1232.2만 |
|---|
| 2026.03.26 | ₩53,133 | ₩53,904 | ₩52,597 | ₩52,932 | -0.38% | 971.2만 |
|---|
| 2026.03.25 | ₩51,363 | ₩53,234 | ₩50,961 | ₩53,133 | +3.45% | 1222.4만 |
|---|
| 2026.03.24 | ₩48,587 | ₩51,591 | ₩48,587 | ₩51,376 | +5.74% | 1639.4만 |
|---|
| 2026.03.23 | ₩48,171 | ₩49,197 | ₩47,675 | ₩48,332 | +0.33% | 1499.2만 |
|---|
| 2026.03.20 | ₩50,719 | ₩51,390 | ₩48,922 | ₩49,150 | -3.09% | 1545.4만 |
|---|
| 2026.03.19 | ₩50,974 | ₩51,738 | ₩49,713 | ₩50,277 | -1.37% | 1378만 |
|---|
| 2026.03.18 | ₩50,290 | ₩51,309 | ₩49,691 | ₩50,545 | +0.51% | 1527.4만 |
|---|
| 2026.03.17 | ₩48,520 | ₩50,384 | ₩48,319 | ₩49,499 | +2.02% | 1430.2만 |
|---|
| 2026.03.16 | ₩48,802 | ₩49,123 | ₩48,238 | ₩48,279 | -1.07% | 956.7만 |
|---|
| 2026.03.13 | ₩50,558 | ₩50,625 | ₩48,962 | ₩49,110 | -2.86% | 1637.5만 |
|---|
| 2026.03.12 | ₩47,943 | ₩50,532 | ₩47,621 | ₩50,397 | +5.12% | 2516만 |
|---|
| 2026.03.11 | ₩45,529 | ₩46,367 | ₩45,194 | ₩46,093 | +1.24% | 1110.6만 |
|---|
| 2026.03.10 | ₩46,428 | ₩47,179 | ₩44,503 | ₩45,449 | -2.11% | 2230.2만 |
|---|
| 2026.03.09 | ₩46,870 | ₩47,942 | ₩45,730 | ₩46,012 | -1.83% | 2849.6만 |
|---|
| 2026.03.06 | ₩46,937 | ₩47,139 | ₩44,188 | ₩44,631 | -4.91% | 1944.7만 |
|---|
| 2026.03.05 | ₩44,926 | ₩46,390 | ₩44,537 | ₩45,221 | +0.66% | 2454.6만 |
|---|
| 2026.03.04 | ₩42,914 | ₩43,437 | ₩41,627 | ₩43,370 | +1.06% | 1328만 |
|---|
| 2026.03.03 | ₩40,004 | ₩41,573 | ₩39,407 | ₩41,224 | +3.05% | 1330.5만 |
|---|
| 2026.03.02 | ₩41,171 | ₩42,317 | ₩40,420 | ₩41,037 | -0.33% | 1347.9만 |
|---|
| 2026.02.27 | ₩39,213 | ₩41,385 | ₩39,165 | ₩41,211 | +5.10% | 1329.8만 |
|---|
| 2026.02.26 | ₩40,219 | ₩40,299 | ₩39,173 | ₩40,098 | -0.30% | 921.1만 |
|---|
| 2026.02.25 | ₩41,788 | ₩41,975 | ₩39,756 | ₩40,259 | -3.66% | 1113.9만 |
|---|
| 2026.02.24 | ₩41,090 | ₩42,203 | ₩40,916 | ₩41,640 | +1.34% | 1048.7만 |
|---|
| 2026.02.23 | ₩40,353 | ₩41,439 | ₩40,353 | ₩40,634 | +0.70% | 941.8만 |
|---|
| 2026.02.20 | ₩41,533 | ₩41,667 | ₩39,548 | ₩40,929 | -1.45% | 1792.5만 |
|---|
| 2026.02.19 | ₩42,230 | ₩42,552 | ₩41,426 | ₩42,096 | -0.32% | 886.9만 |
|---|
| 2026.02.18 | ₩42,445 | ₩43,558 | ₩42,163 | ₩42,351 | -0.22% | 1091.9만 |
|---|
| 2026.02.17 | ₩43,317 | ₩43,840 | ₩41,479 | ₩42,136 | -2.72% | 991.1만 |
|---|
| 2026.02.13 | ₩43,746 | ₩44,456 | ₩43,345 | ₩43,571 | -0.40% | 1018.4만 |
|---|
| 2026.02.12 | ₩45,878 | ₩46,173 | ₩43,012 | ₩43,786 | -4.56% | 1568.6만 |
|---|
| 2026.02.11 | ₩45,194 | ₩46,629 | ₩44,939 | ₩45,596 | +0.89% | 1275.5만 |
|---|
| 2026.02.10 | ₩43,451 | ₩45,583 | ₩43,451 | ₩45,060 | +3.70% | 1353.1만 |
|---|
| 2026.02.09 | ₩42,244 | ₩43,638 | ₩41,600 | ₩43,022 | +1.84% | 1027.5만 |
|---|
| 2026.02.06 | ₩41,573 | ₩42,720 | ₩41,318 | ₩42,619 | +2.52% | 897.7만 |
|---|
| 2026.02.05 | ₩42,780 | ₩43,223 | ₩40,447 | ₩41,037 | -4.08% | 1587.8만 |
|---|
| 2026.02.04 | ₩41,587 | ₩44,054 | ₩41,506 | ₩43,451 | +4.48% | 2612.9만 |
|---|
| 2026.02.03 | ₩38,757 | ₩41,768 | ₩38,636 | ₩40,889 | +5.50% | 2184.8만 |
|---|
| 2026.02.02 | ₩36,879 | ₩38,925 | ₩36,343 | ₩38,730 | +5.02% | 1716.9만 |
|---|
| 2026.01.30 | ₩36,598 | ₩37,550 | ₩36,102 | ₩36,946 | +0.95% | 1894.9만 |
|---|
| 2026.01.29 | ₩35,672 | ₩36,960 | ₩34,626 | ₩36,423 | +2.11% | 2360.8만 |
|---|
| 2026.01.28 | ₩37,684 | ₩37,751 | ₩36,477 | ₩37,255 | -1.14% | 1782.6만 |
|---|
| 2026.01.27 | ₩37,832 | ₩38,066 | ₩37,067 | ₩37,295 | -1.42% | 1280.5만 |
|---|
| 2026.01.26 | ₩38,046 | ₩38,301 | ₩37,510 | ₩37,791 | -0.67% | 870.7만 |
|---|
| 2026.01.23 | ₩38,207 | ₩38,368 | ₩37,718 | ₩37,885 | -0.84% | 889.2만 |
|---|
| 2026.01.22 | ₩38,368 | ₩39,012 | ₩37,912 | ₩37,993 | -0.98% | 1140.9만 |
|---|
| 2026.01.21 | ₩36,035 | ₩38,281 | ₩35,874 | ₩38,100 | +5.73% | 1257.2만 |
|---|
| 2026.01.20 | ₩35,605 | ₩36,430 | ₩35,277 | ₩35,646 | +0.11% | 1146.6만 |
|---|
| 2026.01.16 | ₩36,672 | ₩37,356 | ₩36,504 | ₩36,973 | +0.82% | 1402.8만 |
|---|
| 2026.01.15 | ₩37,939 | ₩38,033 | ₩36,491 | ₩37,469 | -1.24% | 955.9만 |
|---|
| 2026.01.14 | ₩36,075 | ₩38,254 | ₩35,988 | ₩37,899 | +5.06% | 2117.5만 |
|---|
| 2026.01.13 | ₩35,726 | ₩36,303 | ₩35,491 | ₩35,605 | -0.34% | 1024.8만 |
|---|
| 2026.01.12 | ₩35,337 | ₩35,693 | ₩34,962 | ₩35,538 | +0.57% | 768.6만 |
|---|
| 2026.01.09 | ₩35,297 | ₩35,525 | ₩34,519 | ₩35,310 | +0.04% | 876.5만 |
|---|
| 2026.01.08 | ₩32,856 | ₩35,391 | ₩32,655 | ₩34,761 | +5.80% | 1049.4만 |
|---|
| 2026.01.07 | ₩34,238 | ₩34,345 | ₩32,923 | ₩33,259 | -2.86% | 826만 |
|---|
| 2026.01.06 | ₩33,218 | ₩34,425 | ₩33,104 | ₩34,224 | +3.03% | 1167.5만 |
|---|
| 2026.01.05 | ₩32,521 | ₩33,721 | ₩32,427 | ₩33,393 | +2.68% | 1320.3만 |
|---|
| 2026.01.02 | ₩31,582 | ₩32,749 | ₩31,254 | ₩32,548 | +3.06% | 1005.3만 |
|---|
| 2025.12.31 | ₩31,462 | ₩31,810 | ₩31,240 | ₩31,354 | -0.34% | 894만 |
|---|
| 2025.12.30 | ₩31,247 | ₩31,676 | ₩31,166 | ₩31,529 | +0.90% | 749.1만 |
|---|
| 2025.12.29 | ₩31,099 | ₩31,327 | ₩30,818 | ₩31,314 | +0.69% | 1043.1만 |
|---|
| 2025.12.26 | ₩30,912 | ₩31,260 | ₩30,670 | ₩31,234 | +1.04% | 893.1만 |
|---|
| 2025.12.24 | ₩30,778 | ₩30,952 | ₩30,666 | ₩30,925 | +0.48% | 344.9만 |
|---|
| 2025.12.23 | ₩31,193 | ₩31,381 | ₩30,536 | ₩30,711 | -1.55% | 788.5만 |
|---|
| 2025.12.22 | ₩31,287 | ₩31,837 | ₩31,207 | ₩31,408 | +0.39% | 1043.3만 |
|---|
| 2025.12.19 | ₩30,885 | ₩31,589 | ₩30,729 | ₩31,193 | +1.00% | 1564.4만 |
|---|
| 2025.12.18 | ₩30,590 | ₩31,173 | ₩30,509 | ₩30,898 | +1.01% | 1115.3만 |
|---|
| 2025.12.17 | ₩30,818 | ₩31,349 | ₩30,724 | ₩30,938 | +0.39% | 1408.5만 |
|---|
| 2025.12.16 | ₩31,126 | ₩31,180 | ₩30,201 | ₩30,630 | -1.59% | 1749.2만 |
|---|
| 2025.12.15 | ₩32,213 | ₩32,508 | ₩30,992 | ₩31,448 | -2.37% | 1745.9만 |
|---|
| 2025.12.12 | ₩33,124 | ₩33,373 | ₩32,092 | ₩32,145 | -2.96% | 961.3만 |
|---|
| 2025.12.11 | ₩32,910 | ₩33,594 | ₩32,756 | ₩32,964 | +0.16% | 1160.7만 |
|---|
| 2025.12.10 | ₩31,099 | ₩33,124 | ₩31,079 | ₩32,977 | +6.04% | 1199.7만 |
|---|
| 2025.12.09 | ₩30,690 | ₩31,978 | ₩30,643 | ₩30,992 | +0.98% | 1130.6만 |
|---|
| 2025.12.08 | ₩30,711 | ₩31,180 | ₩30,523 | ₩30,657 | -0.17% | 1172.4만 |
|---|
| 2025.12.05 | ₩31,073 | ₩31,763 | ₩30,757 | ₩30,791 | -0.91% | 902.4만 |
|---|
| 2025.12.04 | ₩31,985 | ₩32,092 | ₩30,509 | ₩30,670 | -4.11% | 1041.6만 |
|---|
| 2025.12.03 | ₩32,159 | ₩32,809 | ₩31,830 | ₩31,864 | -0.92% | 1052.5만 |
|---|
| 2025.12.02 | ₩32,011 | ₩32,306 | ₩31,388 | ₩31,998 | -0.04% | 1073.4만 |
|---|
| 2025.12.01 | ₩31,649 | ₩32,568 | ₩31,602 | ₩31,971 | +1.02% | 1145.6만 |
|---|
| 2025.11.28 | ₩31,824 | ₩32,213 | ₩31,636 | ₩31,985 | +0.51% | 725.4만 |
|---|
| 2025.11.26 | ₩31,140 | ₩32,320 | ₩31,113 | ₩32,065 | +2.97% | 1050.6만 |
|---|
| 2025.11.25 | ₩30,523 | ₩31,314 | ₩30,348 | ₩31,113 | +1.93% | 1421만 |
|---|
| 2025.11.24 | ₩29,772 | ₩30,268 | ₩29,436 | ₩30,214 | +1.49% | 1571.4만 |
|---|
| 2025.11.21 | ₩28,538 | ₩30,107 | ₩28,484 | ₩29,772 | +4.32% | 1959.5만 |
|---|
| 2025.11.20 | ₩28,759 | ₩29,175 | ₩28,069 | ₩28,095 | -2.31% | 1265.7만 |
|---|
| 2025.11.19 | ₩29,343 | ₩29,483 | ₩28,377 | ₩28,578 | -2.61% | 1304.4만 |
|---|
| 2025.11.18 | ₩28,927 | ₩29,510 | ₩28,498 | ₩29,302 | +1.30% | 1232.9만 |
|---|
| 2025.11.17 | ₩30,603 | ₩30,603 | ₩28,987 | ₩29,061 | -5.04% | 1308.1만 |
|---|
| 2025.11.14 | ₩30,643 | ₩31,086 | ₩30,224 | ₩30,751 | +0.35% | 1206.9만 |
|---|
| 2025.11.13 | ₩29,705 | ₩31,059 | ₩29,597 | ₩30,992 | +4.33% | 1859.9만 |
|---|
| 2025.11.12 | ₩30,067 | ₩30,429 | ₩29,624 | ₩29,745 | -1.07% | 840.6만 |
|---|
| 2025.11.11 | ₩29,812 | ₩30,161 | ₩29,591 | ₩29,919 | +0.36% | 955.7만 |
|---|
| 2025.11.10 | ₩30,442 | ₩30,509 | ₩29,101 | ₩29,638 | -2.64% | 1478.5만 |
|---|
| 2025.11.07 | ₩29,772 | ₩30,147 | ₩29,343 | ₩29,892 | +0.41% | 1374.6만 |
|---|
| 2025.11.06 | ₩30,617 | ₩30,764 | ₩29,799 | ₩29,799 | -2.67% | 1550.4만 |
|---|
| 2025.11.05 | ₩30,456 | ₩31,140 | ₩30,335 | ₩30,536 | +0.26% | 1299.9만 |
|---|
| 2025.11.04 | ₩30,630 | ₩30,804 | ₩30,255 | ₩30,295 | -1.09% | 1201만 |
|---|
| 2025.11.03 | ₩31,636 | ₩31,770 | ₩30,737 | ₩31,153 | -1.53% | 1320만 |
|---|
| 2025.10.31 | ₩32,078 | ₩32,306 | ₩31,649 | ₩31,985 | -0.29% | 1305.3만 |
|---|
| 2025.10.30 | ₩32,682 | ₩32,850 | ₩31,891 | ₩31,917 | -2.34% | 1144.7만 |
|---|
| 2025.10.29 | ₩33,942 | ₩34,398 | ₩33,171 | ₩33,339 | -1.78% | 1257.1만 |
|---|
| 2025.10.28 | ₩34,224 | ₩34,251 | ₩33,245 | ₩34,036 | -0.55% | 1176.8만 |
|---|
| 2025.10.27 | ₩33,527 | ₩34,935 | ₩33,460 | ₩34,506 | +2.92% | 1774.5만 |
|---|
| 2025.10.24 | ₩33,178 | ₩33,393 | ₩32,454 | ₩33,272 | +0.28% | 1449.7만 |
|---|
| 2025.10.23 | ₩31,462 | ₩33,154 | ₩31,314 | ₩32,870 | +4.48% | 3360.6만 |
|---|
| 2025.10.22 | ₩29,168 | ₩29,517 | ₩28,920 | ₩29,101 | -0.23% | 1202.6만 |
|---|
| 2025.10.21 | ₩29,088 | ₩29,597 | ₩28,920 | ₩29,168 | +0.28% | 1056.5만 |
|---|
| 2025.10.20 | ₩29,490 | ₩29,618 | ₩28,753 | ₩29,007 | -1.64% | 1034.3만 |
|---|
| 2025.10.17 | ₩29,369 | ₩29,564 | ₩29,068 | ₩29,356 | -0.05% | 911.1만 |
|---|
| 2025.10.16 | ₩29,919 | ₩30,134 | ₩28,920 | ₩29,369 | -1.84% | 1093만 |
|---|
| 2025.10.15 | ₩29,758 | ₩30,261 | ₩29,369 | ₩29,772 | +0.05% | 1059.8만 |
|---|
| 2025.10.14 | ₩28,183 | ₩29,624 | ₩28,015 | ₩29,396 | +4.31% | 968.3만 |
|---|
| 2025.10.13 | ₩28,162 | ₩29,128 | ₩28,162 | ₩28,726 | +2.00% | 1227.7만 |
|---|
| 2025.10.10 | ₩29,799 | ₩29,973 | ₩27,693 | ₩27,693 | -7.07% | 1884.1만 |
|---|
| 2025.10.09 | ₩30,187 | ₩30,322 | ₩29,249 | ₩29,611 | -1.91% | 1542.8만 |
|---|
| 2025.10.08 | ₩30,187 | ₩30,778 | ₩30,094 | ₩30,308 | +0.40% | 1024.1만 |
|---|
| 2025.10.07 | ₩31,569 | ₩31,743 | ₩29,839 | ₩30,174 | -4.42% | 1927만 |
|---|
| 2025.10.06 | ₩31,958 | ₩32,038 | ₩31,247 | ₩31,408 | -1.72% | 941.7만 |
|---|
| 2025.10.03 | ₩31,797 | ₩32,233 | ₩31,381 | ₩31,944 | +0.46% | 835.5만 |
|---|
| 2025.10.02 | ₩31,019 | ₩32,143 | ₩30,778 | ₩31,770 | +2.42% | 1794.5만 |
|---|
| 2025.10.01 | ₩30,711 | ₩31,140 | ₩30,597 | ₩30,912 | +0.66% | 1253.2만 |
|---|
| 2025.09.30 | ₩30,550 | ₩30,786 | ₩29,923 | ₩30,751 | +0.66% | 1436.9만 |
|---|
| 2025.09.29 | ₩31,166 | ₩31,180 | ₩30,469 | ₩30,697 | -1.51% | 1180.4만 |
|---|
| 2025.09.26 | ₩30,080 | ₩31,113 | ₩29,966 | ₩30,791 | +2.36% | 1262.4만 |
|---|
| 2025.09.25 | ₩30,871 | ₩30,878 | ₩29,725 | ₩29,772 | -3.56% | 1643.8만 |
|---|
| 2025.09.24 | ₩30,804 | ₩31,354 | ₩30,724 | ₩31,019 | +0.70% | 1191.4만 |
|---|
| 2025.09.23 | ₩31,569 | ₩31,779 | ₩30,630 | ₩30,657 | -2.89% | 1101.7만 |
|---|
| 2025.09.22 | ₩31,314 | ₩31,368 | ₩30,764 | ₩31,073 | -0.77% | 1290.2만 |
|---|
| 2025.09.19 | ₩32,387 | ₩32,387 | ₩31,314 | ₩31,502 | -2.73% | 1910.7만 |
|---|
| 2025.09.18 | ₩33,272 | ₩33,513 | ₩32,038 | ₩32,333 | -2.82% | 1535만 |
|---|
| 2025.09.17 | ₩32,990 | ₩34,559 | ₩32,434 | ₩32,910 | -0.24% | 1477.5만 |
|---|
| 2025.09.16 | ₩32,722 | ₩33,366 | ₩32,434 | ₩32,829 | +0.33% | 1107.1만 |
|---|
| 2025.09.15 | ₩33,815 | ₩34,036 | ₩32,246 | ₩32,414 | -4.14% | 1319.2만 |
|---|
| 2025.09.12 | ₩33,527 | ₩34,184 | ₩33,352 | ₩33,580 | +0.16% | 1473.3만 |
|---|
| 2025.09.11 | ₩31,730 | ₩33,714 | ₩31,730 | ₩33,554 | +5.75% | 2571.2만 |
|---|
| 2025.09.10 | ₩32,105 | ₩32,803 | ₩31,803 | ₩31,958 | -0.46% | 1149.3만 |
|---|
| 2025.09.09 | ₩31,978 | ₩32,668 | ₩31,783 | ₩32,373 | +1.24% | 1095.9만 |
|---|
| 2025.09.08 | ₩32,642 | ₩32,650 | ₩31,006 | ₩32,159 | -1.48% | 1548.8만 |
|---|
| 2025.09.05 | ₩32,052 | ₩33,419 | ₩31,884 | ₩32,856 | +2.51% | 1847.7만 |
|---|
| 2025.09.04 | ₩31,864 | ₩32,166 | ₩31,113 | ₩32,065 | +0.63% | 1163만 |
|---|
| 2025.09.03 | ₩32,521 | ₩32,883 | ₩31,904 | ₩32,092 | -1.32% | 1152.8만 |
|---|
| 2025.09.02 | ₩32,494 | ₩33,185 | ₩32,280 | ₩32,736 | +0.74% | 1215.3만 |
|---|
| 2025.08.29 | ₩32,575 | ₩33,379 | ₩32,508 | ₩33,031 | +1.40% | 879.2만 |
|---|
| 2025.08.28 | ₩33,607 | ₩33,607 | ₩32,575 | ₩32,950 | -1.96% | 1171.4만 |
|---|