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 | ₩38,323 | ₩38,819 | ₩38,028 | ₩38,108 | -0.56% | 841.1만 |
| 2026.10.08 | ₩37,894 | ₩38,672 | ₩37,396 | ₩38,336 | +1.17% | 1412.7만 |
| 2026.10.07 | ₩38,001 | ₩38,390 | ₩37,049 | ₩37,237 | -2.01% | 783.7만 |
| 2026.10.06 | ₩37,746 | ₩38,343 | ₩37,545 | ₩37,760 | +0.04% | 844.3만 |
| 2026.10.05 | ₩37,518 | ₩38,504 | ₩37,150 | ₩38,229 | +1.89% | 715.8만 |
| 2026.10.02 | ₩36,586 | ₩37,746 | ₩36,553 | ₩37,505 | +2.51% | 735만 |
| 2026.10.01 | ₩36,271 | ₩37,049 | ₩35,675 | ₩36,995 | +2.00% | 1005.8만 |
| 2026.09.30 | ₩36,841 | ₩37,344 | ₩36,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,928 |
| +0.24% |
| 1174.6만 |
| 2026.09.29 | ₩36,875 | ₩37,297 | ₩36,472 | ₩37,022 | +0.40% | 840.2만 |
|---|
| 2026.09.28 | ₩37,954 | ₩38,088 | ₩37,337 | ₩37,398 | -1.47% | 799.4만 |
|---|
| 2026.09.25 | ₩37,894 | ₩38,001 | ₩36,928 | ₩37,572 | -0.85% | 884.1만 |
|---|
| 2026.09.24 | ₩38,752 | ₩39,054 | ₩38,236 | ₩38,296 | -1.18% | 725.1만 |
|---|
| 2026.09.23 | — | — | — | ₩38,417 | — | — |
|---|
| 2026.09.22 | ₩37,679 | ₩38,444 | ₩37,384 | ₩37,827 | +0.39% | 366.6만 |
|---|
| 2026.09.21 | ₩38,242 | ₩38,403 | ₩37,438 | ₩37,907 | -0.88% | 963.8만 |
|---|
| 2026.09.18 | ₩39,382 | ₩39,382 | ₩38,135 | ₩38,524 | -2.18% | 1363.1만 |
|---|
| 2026.09.16 | — | — | — | ₩40,334 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩38,752 | — | — |
|---|
| 2026.08.27 | ₩40,643 | ₩41,032 | ₩40,167 | ₩40,669 | +0.07% | 643.3만 |
|---|
| 2026.08.26 | ₩40,240 | ₩40,777 | ₩39,865 | ₩40,669 | +1.07% | 960.2만 |
|---|
| 2026.08.25 | ₩41,514 | ₩41,514 | ₩40,415 | ₩40,442 | -2.58% | 917.3만 |
|---|
| 2026.08.24 | ₩42,949 | ₩42,976 | ₩41,930 | ₩42,158 | -1.84% | 824.3만 |
|---|
| 2026.08.21 | ₩43,955 | ₩44,685 | ₩43,284 | ₩43,378 | -1.31% | 918.4만 |
|---|
| 2026.08.20 | ₩42,600 | ₩44,786 | ₩42,600 | ₩44,116 | +3.56% | 1436.6만 |
|---|
| 2026.08.19 | ₩42,104 | ₩43,076 | ₩42,037 | ₩42,574 | +1.11% | 613.8만 |
|---|
| 2026.08.18 | ₩42,372 | ₩42,815 | ₩41,650 | ₩41,823 | -1.30% | 736.8만 |
|---|
| 2026.08.17 | ₩41,689 | ₩42,285 | ₩41,327 | ₩42,024 | +0.80% | 602만 |
|---|
| 2026.08.14 | ₩41,152 | ₩41,836 | ₩41,072 | ₩41,662 | +1.24% | 730.6만 |
|---|
| 2026.08.13 | ₩40,696 | ₩41,199 | ₩40,475 | ₩40,710 | +0.03% | 686.8만 |
|---|
| 2026.08.12 | ₩41,715 | ₩41,863 | ₩40,891 | ₩40,991 | -1.74% | 661.5만 |
|---|
| 2026.08.11 | ₩40,770 | ₩42,158 | ₩40,770 | ₩41,917 | +2.81% | 751.9만 |
|---|
| 2026.08.10 | ₩39,758 | ₩41,005 | ₩39,617 | ₩41,005 | +3.14% | 747.5만 |
|---|
| 2026.08.07 | ₩39,959 | ₩40,147 | ₩39,241 | ₩39,342 | -1.54% | 902.2만 |
|---|
| 2026.08.06 | ₩40,227 | ₩41,447 | ₩39,852 | ₩40,629 | +1.00% | 929.7만 |
|---|
| 2026.08.05 | ₩41,045 | ₩41,139 | ₩39,114 | ₩39,785 | -3.07% | 1020.9만 |
|---|
| 2026.08.04 | ₩38,926 | ₩40,829 | ₩38,470 | ₩40,669 | +4.48% | 934.9만 |
|---|
| 2026.08.03 | ₩40,482 | ₩40,830 | ₩39,878 | ₩40,080 | -0.99% | 926.4만 |
|---|
| 2026.07.31 | ₩40,187 | ₩40,911 | ₩39,684 | ₩40,616 | +1.07% | 911.4만 |
|---|
| 2026.07.30 | ₩40,307 | ₩40,871 | ₩39,490 | ₩40,348 | +0.10% | 916.4만 |
|---|
| 2026.07.29 | ₩39,785 | ₩41,072 | ₩39,597 | ₩40,830 | +2.63% | 1381.4만 |
|---|
| 2026.07.28 | ₩38,886 | ₩39,543 | ₩38,484 | ₩38,685 | -0.52% | 1216.2만 |
|---|
| 2026.07.27 | ₩38,792 | ₩39,181 | ₩37,854 | ₩38,551 | -0.62% | 1317.2만 |
|---|
| 2026.07.24 | ₩41,045 | ₩41,266 | ₩39,288 | ₩40,012 | -2.52% | 1042.7만 |
|---|
| 2026.07.23 | ₩42,641 | ₩43,888 | ₩41,125 | ₩41,434 | -2.83% | 1661.5만 |
|---|
| 2026.07.22 | ₩41,554 | ₩42,352 | ₩41,313 | ₩41,903 | +0.84% | 1153.2만 |
|---|
| 2026.07.21 | ₩41,058 | ₩41,903 | ₩40,817 | ₩40,857 | -0.49% | 832.4만 |
|---|
| 2026.07.20 | ₩39,892 | ₩40,978 | ₩39,583 | ₩40,723 | +2.08% | 909만 |
|---|
| 2026.07.17 | ₩40,240 | ₩40,951 | ₩39,744 | ₩40,120 | -0.30% | 853.9만 |
|---|
| 2026.07.16 | ₩39,744 | ₩40,200 | ₩39,161 | ₩39,288 | -1.15% | 700.8만 |
|---|
| 2026.07.15 | ₩40,495 | ₩40,643 | ₩39,302 | ₩39,825 | -1.66% | 880.6만 |
|---|
| 2026.07.14 | ₩41,514 | ₩41,849 | ₩40,415 | ₩40,643 | -2.10% | 863만 |
|---|
| 2026.07.13 | ₩39,637 | ₩40,817 | ₩39,262 | ₩40,723 | +2.74% | 1239.3만 |
|---|
| 2026.07.10 | ₩38,591 | ₩39,101 | ₩38,390 | ₩38,926 | +0.87% | 571.3만 |
|---|
| 2026.07.09 | ₩38,591 | ₩38,940 | ₩37,532 | ₩38,216 | -0.97% | 954.7만 |
|---|
| 2026.07.08 | ₩39,530 | ₩40,093 | ₩38,846 | ₩38,926 | -1.53% | 1601.4만 |
|---|
| 2026.07.07 | ₩36,942 | ₩38,484 | ₩36,942 | ₩38,403 | +3.96% | 1392.7만 |
|---|
| 2026.07.06 | ₩36,472 | ₩36,814 | ₩36,072 | ₩36,647 | +0.48% | 851.1만 |
|---|
| 2026.07.02 | ₩36,540 | ₩37,994 | ₩36,540 | ₩37,156 | +1.69% | 1172.2만 |
|---|
| 2026.07.01 | ₩35,936 | ₩37,096 | ₩35,936 | ₩36,231 | +0.82% | 1381.8만 |
|---|
| 2026.06.30 | ₩37,425 | ₩37,788 | ₩36,385 | ₩36,687 | -1.97% | 1281.5만 |
|---|
| 2026.06.29 | ₩39,074 | ₩39,300 | ₩36,928 | ₩37,438 | -4.19% | 1278.4만 |
|---|
| 2026.06.26 | ₩38,886 | ₩39,287 | ₩38,531 | ₩38,940 | +0.14% | 1228.7만 |
|---|
| 2026.06.25 | ₩38,658 | ₩39,577 | ₩38,068 | ₩39,302 | +1.66% | 1274만 |
|---|
| 2026.06.24 | ₩40,227 | ₩40,227 | ₩38,584 | ₩39,396 | -2.07% | 2393.5만 |
|---|
| 2026.06.23 | ₩40,938 | ₩41,682 | ₩40,475 | ₩40,669 | -0.66% | 1415.9만 |
|---|
| 2026.06.22 | ₩41,836 | ₩42,091 | ₩41,119 | ₩41,286 | -1.31% | 1310.7만 |
|---|
| 2026.06.18 | ₩43,713 | ₩43,713 | ₩42,064 | ₩42,547 | -2.67% | 1742.4만 |
|---|
| 2026.06.17 | ₩44,049 | ₩45,564 | ₩43,552 | ₩43,579 | -1.07% | 1089.7만 |
|---|
| 2026.06.16 | ₩44,008 | ₩44,773 | ₩43,506 | ₩44,196 | +0.43% | 1075.8만 |
|---|
| 2026.06.15 | ₩43,861 | ₩44,665 | ₩42,788 | ₩44,558 | +1.59% | 1528.8만 |
|---|
| 2026.06.12 | ₩44,679 | ₩45,845 | ₩43,914 | ₩45,389 | +1.59% | 1593.3만 |
|---|
| 2026.06.11 | ₩46,811 | ₩48,326 | ₩44,833 | ₩45,094 | -3.67% | 1241.5만 |
|---|
| 2026.06.10 | ₩44,585 | ₩46,214 | ₩44,089 | ₩45,912 | +2.98% | 1301.8만 |
|---|
| 2026.06.09 | ₩45,631 | ₩45,711 | ₩43,673 | ₩44,545 | -2.38% | 1390.1만 |
|---|
| 2026.06.08 | ₩45,564 | ₩46,127 | ₩45,128 | ₩45,859 | +0.65% | 684.7만 |
|---|
| 2026.06.05 | ₩46,301 | ₩46,395 | ₩45,128 | ₩45,550 | -1.62% | 812.2만 |
|---|
| 2026.06.04 | ₩46,878 | ₩47,629 | ₩46,301 | ₩46,650 | -0.49% | 924.4만 |
|---|
| 2026.06.03 | ₩46,516 | ₩47,889 | ₩46,502 | ₩47,468 | +2.05% | 1073.4만 |
|---|
| 2026.06.02 | ₩46,335 | ₩46,831 | ₩45,939 | ₩46,556 | +0.48% | 1120.8만 |
|---|
| 2026.06.01 | ₩45,926 | ₩47,481 | ₩45,865 | ₩46,516 | +1.28% | 1053.4만 |
|---|
| 2026.05.29 | ₩46,234 | ₩46,288 | ₩44,846 | ₩45,255 | -2.12% | 1717.1만 |
|---|
| 2026.05.28 | ₩46,784 | ₩47,656 | ₩46,174 | ₩46,623 | -0.34% | 1248.4만 |
|---|
| 2026.05.27 | ₩46,395 | ₩46,784 | ₩45,705 | ₩46,248 | -0.32% | 1601.3만 |
|---|
| 2026.05.26 | ₩48,554 | ₩48,675 | ₩46,958 | ₩47,307 | -2.57% | 1411.5만 |
|---|
| 2026.05.22 | ₩48,474 | ₩49,077 | ₩47,676 | ₩48,286 | -0.39% | 901만 |
|---|
| 2026.05.21 | ₩49,050 | ₩50,083 | ₩47,689 | ₩48,152 | -1.83% | 1284.5만 |
|---|
| 2026.05.20 | ₩50,391 | ₩50,807 | ₩48,165 | ₩48,634 | -3.49% | 1532.1만 |
|---|
| 2026.05.19 | ₩51,906 | ₩52,134 | ₩49,888 | ₩50,606 | -2.51% | 1056.6만 |
|---|
| 2026.05.18 | ₩51,584 | ₩52,039 | ₩50,800 | ₩51,705 | +0.23% | 871.9만 |
|---|
| 2026.05.15 | ₩52,295 | ₩52,852 | ₩51,773 | ₩51,960 | -0.64% | 918.5만 |
|---|
| 2026.05.14 | ₩51,933 | ₩52,396 | ₩51,692 | ₩52,000 | +0.13% | 564.3만 |
|---|
| 2026.05.13 | ₩53,649 | ₩53,864 | ₩52,040 | ₩52,081 | -2.92% | 841.5만 |
|---|
| 2026.05.12 | ₩52,282 | ₩53,428 | ₩51,680 | ₩52,872 | +1.13% | 879.3만 |
|---|
| 2026.05.11 | ₩50,284 | ₩52,054 | ₩50,270 | ₩51,973 | +3.36% | 941.3만 |
|---|
| 2026.05.08 | ₩50,297 | ₩50,478 | ₩49,238 | ₩49,439 | -1.71% | 978.2만 |
|---|
| 2026.05.07 | ₩50,351 | ₩50,632 | ₩49,426 | ₩50,042 | -0.61% | 1729.2만 |
|---|
| 2026.05.06 | ₩51,048 | ₩52,174 | ₩50,398 | ₩51,625 | +1.13% | 1787.2만 |
|---|
| 2026.05.05 | ₩54,226 | ₩55,614 | ₩54,045 | ₩54,709 | +0.89% | 711.8만 |
|---|
| 2026.05.04 | ₩54,628 | ₩54,963 | ₩53,128 | ₩54,414 | -0.39% | 878.7만 |
|---|
| 2026.05.01 | ₩54,896 | ₩55,594 | ₩52,872 | ₩54,025 | -1.59% | 917.7만 |
|---|
| 2026.04.30 | ₩52,831 | ₩54,776 | ₩52,134 | ₩54,293 | +2.77% | 1593.6만 |
|---|
| 2026.04.29 | ₩51,745 | ₩53,234 | ₩51,638 | ₩53,033 | +2.49% | 1165.9만 |
|---|
| 2026.04.28 | ₩52,161 | ₩52,429 | ₩50,753 | ₩50,968 | -2.29% | 926.8만 |
|---|
| 2026.04.27 | ₩52,966 | ₩53,261 | ₩50,116 | ₩51,088 | -3.54% | 1122.6만 |
|---|
| 2026.04.24 | ₩52,215 | ₩52,952 | ₩50,860 | ₩51,839 | -0.72% | 1267.2만 |
|---|
| 2026.04.23 | ₩52,805 | ₩53,703 | ₩49,245 | ₩51,665 | -2.16% | 2297.7만 |
|---|
| 2026.04.22 | ₩51,625 | ₩52,295 | ₩51,343 | ₩52,040 | +0.81% | 1466.5만 |
|---|
| 2026.04.21 | ₩49,452 | ₩51,397 | ₩49,452 | ₩51,370 | +3.88% | 1355.6만 |
|---|
| 2026.04.20 | ₩48,333 | ₩49,989 | ₩48,165 | ₩49,305 | +2.01% | 1242.9만 |
|---|
| 2026.04.17 | ₩48,661 | ₩49,010 | ₩46,663 | ₩47,736 | -1.90% | 2728.6만 |
|---|
| 2026.04.16 | ₩52,966 | ₩53,649 | ₩52,536 | ₩53,529 | +1.06% | 1130.6만 |
|---|
| 2026.04.15 | ₩52,496 | ₩52,852 | ₩51,920 | ₩52,081 | -0.79% | 940.4만 |
|---|
| 2026.04.14 | ₩53,234 | ₩53,267 | ₩51,155 | ₩52,510 | -1.36% | 1308.7만 |
|---|
| 2026.04.13 | ₩53,636 | ₩54,465 | ₩53,342 | ₩53,783 | +0.28% | 949.6만 |
|---|
| 2026.04.10 | ₩51,625 | ₩52,456 | ₩51,283 | ₩52,309 | +1.32% | 1092.4만 |
|---|
| 2026.04.09 | ₩53,100 | ₩54,441 | ₩50,820 | ₩51,008 | -3.94% | 1850.1만 |
|---|
| 2026.04.08 | ₩49,104 | ₩52,758 | ₩47,937 | ₩52,671 | +7.26% | 2714.6만 |
|---|
| 2026.04.07 | ₩54,762 | ₩56,385 | ₩54,521 | ₩55,527 | +1.40% | 1426만 |
|---|
| 2026.04.06 | ₩54,239 | ₩55,068 | ₩53,549 | ₩54,387 | +0.27% | 1305.9만 |
|---|
| 2026.04.02 | ₩56,479 | ₩56,814 | ₩54,709 | ₩55,513 | -1.71% | 1335.5만 |
|---|
| 2026.04.01 | ₩55,768 | ₩55,989 | ₩53,080 | ₩54,561 | -2.16% | 2192.2만 |
|---|
| 2026.03.31 | ₩55,889 | ₩57,310 | ₩54,789 | ₩55,848 | -0.07% | 2108.7만 |
|---|
| 2026.03.30 | ₩55,808 | ₩56,988 | ₩55,258 | ₩56,143 | +0.60% | 1530.7만 |
|---|
| 2026.03.27 | ₩53,140 | ₩55,051 | ₩52,711 | ₩54,736 | +3.00% | 1232.2만 |
|---|
| 2026.03.26 | ₩53,126 | ₩53,897 | ₩52,590 | ₩52,925 | -0.38% | 971.2만 |
|---|
| 2026.03.25 | ₩51,356 | ₩53,227 | ₩50,954 | ₩53,126 | +3.45% | 1222.4만 |
|---|
| 2026.03.24 | ₩48,581 | ₩51,584 | ₩48,581 | ₩51,370 | +5.74% | 1639.4만 |
|---|
| 2026.03.23 | ₩48,165 | ₩49,191 | ₩47,669 | ₩48,326 | +0.33% | 1499.2만 |
|---|
| 2026.03.20 | ₩50,713 | ₩51,383 | ₩48,916 | ₩49,144 | -3.09% | 1545.4만 |
|---|
| 2026.03.19 | ₩50,968 | ₩51,732 | ₩49,707 | ₩50,270 | -1.37% | 1378만 |
|---|
| 2026.03.18 | ₩50,284 | ₩51,303 | ₩49,684 | ₩50,539 | +0.51% | 1527.4만 |
|---|
| 2026.03.17 | ₩48,514 | ₩50,378 | ₩48,313 | ₩49,493 | +2.02% | 1430.2만 |
|---|
| 2026.03.16 | ₩48,795 | ₩49,117 | ₩48,232 | ₩48,272 | -1.07% | 956.7만 |
|---|
| 2026.03.13 | ₩50,552 | ₩50,619 | ₩48,956 | ₩49,104 | -2.86% | 1637.5만 |
|---|
| 2026.03.12 | ₩47,937 | ₩50,525 | ₩47,615 | ₩50,391 | +5.12% | 2516만 |
|---|
| 2026.03.11 | ₩45,524 | ₩46,362 | ₩45,188 | ₩46,087 | +1.24% | 1110.6만 |
|---|
| 2026.03.10 | ₩46,422 | ₩47,173 | ₩44,498 | ₩45,443 | -2.11% | 2230.2만 |
|---|
| 2026.03.09 | ₩46,864 | ₩47,936 | ₩45,725 | ₩46,006 | -1.83% | 2849.6만 |
|---|
| 2026.03.06 | ₩46,932 | ₩47,133 | ₩44,183 | ₩44,625 | -4.91% | 1944.7만 |
|---|
| 2026.03.05 | ₩44,920 | ₩46,384 | ₩44,531 | ₩45,215 | +0.66% | 2454.6만 |
|---|
| 2026.03.04 | ₩42,909 | ₩43,432 | ₩41,622 | ₩43,365 | +1.06% | 1328만 |
|---|
| 2026.03.03 | ₩39,999 | ₩41,568 | ₩39,402 | ₩41,219 | +3.05% | 1330.5만 |
|---|
| 2026.03.02 | ₩41,166 | ₩42,312 | ₩40,415 | ₩41,032 | -0.33% | 1347.9만 |
|---|
| 2026.02.27 | ₩39,208 | ₩41,380 | ₩39,160 | ₩41,206 | +5.10% | 1329.8만 |
|---|
| 2026.02.26 | ₩40,214 | ₩40,294 | ₩39,168 | ₩40,093 | -0.30% | 921.1만 |
|---|
| 2026.02.25 | ₩41,782 | ₩41,970 | ₩39,751 | ₩40,254 | -3.66% | 1113.9만 |
|---|
| 2026.02.24 | ₩41,085 | ₩42,198 | ₩40,911 | ₩41,635 | +1.34% | 1048.7만 |
|---|
| 2026.02.23 | ₩40,348 | ₩41,434 | ₩40,348 | ₩40,629 | +0.70% | 941.8만 |
|---|
| 2026.02.20 | ₩41,528 | ₩41,662 | ₩39,543 | ₩40,924 | -1.45% | 1792.5만 |
|---|
| 2026.02.19 | ₩42,225 | ₩42,547 | ₩41,420 | ₩42,091 | -0.32% | 886.9만 |
|---|
| 2026.02.18 | ₩42,439 | ₩43,552 | ₩42,158 | ₩42,346 | -0.22% | 1091.9만 |
|---|
| 2026.02.17 | ₩43,311 | ₩43,834 | ₩41,474 | ₩42,131 | -2.72% | 991.1만 |
|---|
| 2026.02.13 | ₩43,740 | ₩44,451 | ₩43,339 | ₩43,566 | -0.40% | 1018.4만 |
|---|
| 2026.02.12 | ₩45,872 | ₩46,167 | ₩43,007 | ₩43,780 | -4.56% | 1568.6만 |
|---|
| 2026.02.11 | ₩45,188 | ₩46,623 | ₩44,934 | ₩45,591 | +0.89% | 1275.5만 |
|---|
| 2026.02.10 | ₩43,445 | ₩45,577 | ₩43,445 | ₩45,054 | +3.70% | 1353.1만 |
|---|
| 2026.02.09 | ₩42,238 | ₩43,633 | ₩41,595 | ₩43,016 | +1.84% | 1027.5만 |
|---|
| 2026.02.06 | ₩41,568 | ₩42,714 | ₩41,313 | ₩42,614 | +2.52% | 897.7만 |
|---|
| 2026.02.05 | ₩42,775 | ₩43,217 | ₩40,442 | ₩41,032 | -4.08% | 1587.8만 |
|---|
| 2026.02.04 | ₩41,581 | ₩44,049 | ₩41,501 | ₩43,445 | +4.48% | 2612.9만 |
|---|
| 2026.02.03 | ₩38,752 | ₩41,762 | ₩38,631 | ₩40,884 | +5.50% | 2184.8만 |
|---|
| 2026.02.02 | ₩36,875 | ₩38,920 | ₩36,338 | ₩38,725 | +5.02% | 1716.9만 |
|---|
| 2026.01.30 | ₩36,593 | ₩37,545 | ₩36,097 | ₩36,942 | +0.95% | 1894.9만 |
|---|
| 2026.01.29 | ₩35,668 | ₩36,955 | ₩34,622 | ₩36,419 | +2.11% | 2360.8만 |
|---|
| 2026.01.28 | ₩37,679 | ₩37,746 | ₩36,472 | ₩37,250 | -1.14% | 1782.6만 |
|---|
| 2026.01.27 | ₩37,827 | ₩38,061 | ₩37,062 | ₩37,290 | -1.42% | 1280.5만 |
|---|
| 2026.01.26 | ₩38,041 | ₩38,296 | ₩37,505 | ₩37,787 | -0.67% | 870.7만 |
|---|
| 2026.01.23 | ₩38,202 | ₩38,363 | ₩37,713 | ₩37,880 | -0.84% | 889.2만 |
|---|
| 2026.01.22 | ₩38,363 | ₩39,007 | ₩37,907 | ₩37,988 | -0.98% | 1140.9만 |
|---|
| 2026.01.21 | ₩36,030 | ₩38,276 | ₩35,869 | ₩38,095 | +5.73% | 1257.2만 |
|---|
| 2026.01.20 | ₩35,601 | ₩36,426 | ₩35,272 | ₩35,641 | +0.11% | 1146.6만 |
|---|
| 2026.01.16 | ₩36,667 | ₩37,351 | ₩36,499 | ₩36,969 | +0.82% | 1402.8만 |
|---|
| 2026.01.15 | ₩37,934 | ₩38,028 | ₩36,486 | ₩37,465 | -1.24% | 955.9만 |
|---|
| 2026.01.14 | ₩36,070 | ₩38,249 | ₩35,983 | ₩37,894 | +5.06% | 2117.5만 |
|---|
| 2026.01.13 | ₩35,722 | ₩36,298 | ₩35,487 | ₩35,601 | -0.34% | 1024.8만 |
|---|
| 2026.01.12 | ₩35,333 | ₩35,688 | ₩34,957 | ₩35,534 | +0.57% | 768.6만 |
|---|
| 2026.01.09 | ₩35,292 | ₩35,520 | ₩34,515 | ₩35,306 | +0.04% | 876.5만 |
|---|
| 2026.01.08 | ₩32,852 | ₩35,386 | ₩32,651 | ₩34,756 | +5.80% | 1049.4만 |
|---|
| 2026.01.07 | ₩34,233 | ₩34,340 | ₩32,919 | ₩33,254 | -2.86% | 826만 |
|---|
| 2026.01.06 | ₩33,214 | ₩34,421 | ₩33,100 | ₩34,220 | +3.03% | 1167.5만 |
|---|
| 2026.01.05 | ₩32,517 | ₩33,717 | ₩32,423 | ₩33,388 | +2.68% | 1320.3만 |
|---|
| 2026.01.02 | ₩31,578 | ₩32,745 | ₩31,250 | ₩32,544 | +3.06% | 1005.3만 |
|---|
| 2025.12.31 | ₩31,458 | ₩31,806 | ₩31,236 | ₩31,350 | -0.34% | 894만 |
|---|
| 2025.12.30 | ₩31,243 | ₩31,672 | ₩31,163 | ₩31,525 | +0.90% | 749.1만 |
|---|
| 2025.12.29 | ₩31,095 | ₩31,323 | ₩30,814 | ₩31,310 | +0.69% | 1043.1만 |
|---|
| 2025.12.26 | ₩30,908 | ₩31,256 | ₩30,666 | ₩31,230 | +1.04% | 893.1만 |
|---|
| 2025.12.24 | ₩30,774 | ₩30,948 | ₩30,662 | ₩30,921 | +0.48% | 344.9만 |
|---|
| 2025.12.23 | ₩31,189 | ₩31,377 | ₩30,532 | ₩30,707 | -1.55% | 788.5만 |
|---|
| 2025.12.22 | ₩31,283 | ₩31,833 | ₩31,203 | ₩31,404 | +0.39% | 1043.3만 |
|---|
| 2025.12.19 | ₩30,881 | ₩31,585 | ₩30,725 | ₩31,189 | +1.00% | 1564.4만 |
|---|
| 2025.12.18 | ₩30,586 | ₩31,169 | ₩30,505 | ₩30,894 | +1.01% | 1115.3만 |
|---|
| 2025.12.17 | ₩30,814 | ₩31,345 | ₩30,720 | ₩30,935 | +0.39% | 1408.5만 |
|---|
| 2025.12.16 | ₩31,122 | ₩31,176 | ₩30,197 | ₩30,626 | -1.59% | 1749.2만 |
|---|
| 2025.12.15 | ₩32,208 | ₩32,503 | ₩30,988 | ₩31,444 | -2.37% | 1745.9만 |
|---|
| 2025.12.12 | ₩33,120 | ₩33,368 | ₩32,088 | ₩32,141 | -2.96% | 961.3만 |
|---|
| 2025.12.11 | ₩32,906 | ₩33,590 | ₩32,751 | ₩32,959 | +0.16% | 1160.7만 |
|---|
| 2025.12.10 | ₩31,095 | ₩33,120 | ₩31,075 | ₩32,973 | +6.04% | 1199.7만 |
|---|
| 2025.12.09 | ₩30,686 | ₩31,974 | ₩30,640 | ₩30,988 | +0.98% | 1130.6만 |
|---|
| 2025.12.08 | ₩30,707 | ₩31,176 | ₩30,519 | ₩30,653 | -0.17% | 1172.4만 |
|---|
| 2025.12.05 | ₩31,069 | ₩31,759 | ₩30,754 | ₩30,787 | -0.91% | 902.4만 |
|---|
| 2025.12.04 | ₩31,980 | ₩32,088 | ₩30,505 | ₩30,666 | -4.11% | 1041.6만 |
|---|
| 2025.12.03 | ₩32,155 | ₩32,805 | ₩31,826 | ₩31,860 | -0.92% | 1052.5만 |
|---|
| 2025.12.02 | ₩32,007 | ₩32,302 | ₩31,384 | ₩31,994 | -0.04% | 1073.4만 |
|---|
| 2025.12.01 | ₩31,645 | ₩32,564 | ₩31,598 | ₩31,967 | +1.02% | 1145.6만 |
|---|
| 2025.11.28 | ₩31,820 | ₩32,208 | ₩31,632 | ₩31,980 | +0.51% | 725.4만 |
|---|
| 2025.11.26 | ₩31,136 | ₩32,316 | ₩31,109 | ₩32,061 | +2.97% | 1050.6만 |
|---|
| 2025.11.25 | ₩30,519 | ₩31,310 | ₩30,345 | ₩31,109 | +1.93% | 1421만 |
|---|
| 2025.11.24 | ₩29,768 | ₩30,264 | ₩29,433 | ₩30,210 | +1.49% | 1571.4만 |
|---|
| 2025.11.21 | ₩28,534 | ₩30,103 | ₩28,481 | ₩29,768 | +4.32% | 1959.5만 |
|---|
| 2025.11.20 | ₩28,756 | ₩29,171 | ₩28,065 | ₩28,092 | -2.31% | 1265.7만 |
|---|
| 2025.11.19 | ₩29,339 | ₩29,480 | ₩28,373 | ₩28,575 | -2.61% | 1304.4만 |
|---|
| 2025.11.18 | ₩28,923 | ₩29,507 | ₩28,494 | ₩29,299 | +1.30% | 1232.9만 |
|---|
| 2025.11.17 | ₩30,599 | ₩30,599 | ₩28,984 | ₩29,057 | -5.04% | 1308.1만 |
|---|
| 2025.11.14 | ₩30,640 | ₩31,082 | ₩30,220 | ₩30,747 | +0.35% | 1206.9만 |
|---|
| 2025.11.13 | ₩29,701 | ₩31,055 | ₩29,594 | ₩30,988 | +4.33% | 1859.9만 |
|---|
| 2025.11.12 | ₩30,063 | ₩30,425 | ₩29,620 | ₩29,741 | -1.07% | 840.6만 |
|---|
| 2025.11.11 | ₩29,808 | ₩30,157 | ₩29,587 | ₩29,915 | +0.36% | 955.7만 |
|---|
| 2025.11.10 | ₩30,438 | ₩30,505 | ₩29,098 | ₩29,634 | -2.64% | 1478.5만 |
|---|
| 2025.11.07 | ₩29,768 | ₩30,143 | ₩29,339 | ₩29,889 | +0.41% | 1374.6만 |
|---|
| 2025.11.06 | ₩30,613 | ₩30,760 | ₩29,795 | ₩29,795 | -2.67% | 1550.4만 |
|---|
| 2025.11.05 | ₩30,452 | ₩31,136 | ₩30,331 | ₩30,532 | +0.26% | 1299.9만 |
|---|
| 2025.11.04 | ₩30,626 | ₩30,800 | ₩30,251 | ₩30,291 | -1.09% | 1201만 |
|---|
| 2025.11.03 | ₩31,632 | ₩31,766 | ₩30,733 | ₩31,149 | -1.53% | 1320만 |
|---|
| 2025.10.31 | ₩32,074 | ₩32,302 | ₩31,645 | ₩31,980 | -0.29% | 1305.3만 |
|---|
| 2025.10.30 | ₩32,678 | ₩32,845 | ₩31,887 | ₩31,913 | -2.34% | 1144.7만 |
|---|
| 2025.10.29 | ₩33,938 | ₩34,394 | ₩33,167 | ₩33,335 | -1.78% | 1257.1만 |
|---|
| 2025.10.28 | ₩34,220 | ₩34,247 | ₩33,241 | ₩34,032 | -0.55% | 1176.8만 |
|---|
| 2025.10.27 | ₩33,523 | ₩34,930 | ₩33,455 | ₩34,501 | +2.92% | 1774.5만 |
|---|
| 2025.10.24 | ₩33,174 | ₩33,388 | ₩32,450 | ₩33,268 | +0.28% | 1449.7만 |
|---|
| 2025.10.23 | ₩31,458 | ₩33,150 | ₩31,310 | ₩32,865 | +4.48% | 3360.6만 |
|---|
| 2025.10.22 | ₩29,165 | ₩29,513 | ₩28,917 | ₩29,098 | -0.23% | 1202.6만 |
|---|
| 2025.10.21 | ₩29,084 | ₩29,594 | ₩28,917 | ₩29,165 | +0.28% | 1056.5만 |
|---|
| 2025.10.20 | ₩29,486 | ₩29,614 | ₩28,749 | ₩29,004 | -1.64% | 1034.3만 |
|---|
| 2025.10.17 | ₩29,366 | ₩29,560 | ₩29,064 | ₩29,352 | -0.05% | 911.1만 |
|---|
| 2025.10.16 | ₩29,915 | ₩30,130 | ₩28,917 | ₩29,366 | -1.84% | 1093만 |
|---|
| 2025.10.15 | ₩29,755 | ₩30,257 | ₩29,366 | ₩29,768 | +0.05% | 1059.8만 |
|---|
| 2025.10.14 | ₩28,179 | ₩29,620 | ₩28,011 | ₩29,393 | +4.31% | 968.3만 |
|---|
| 2025.10.13 | ₩28,159 | ₩29,124 | ₩28,159 | ₩28,722 | +2.00% | 1227.7만 |
|---|
| 2025.10.10 | ₩29,795 | ₩29,969 | ₩27,690 | ₩27,690 | -7.07% | 1884.1만 |
|---|
| 2025.10.09 | ₩30,184 | ₩30,318 | ₩29,245 | ₩29,607 | -1.91% | 1542.8만 |
|---|
| 2025.10.08 | ₩30,184 | ₩30,774 | ₩30,090 | ₩30,304 | +0.40% | 1024.1만 |
|---|
| 2025.10.07 | ₩31,565 | ₩31,739 | ₩29,835 | ₩30,170 | -4.42% | 1927만 |
|---|
| 2025.10.06 | ₩31,954 | ₩32,034 | ₩31,243 | ₩31,404 | -1.72% | 941.7만 |
|---|
| 2025.10.03 | ₩31,793 | ₩32,229 | ₩31,377 | ₩31,940 | +0.46% | 835.5만 |
|---|
| 2025.10.02 | ₩31,015 | ₩32,139 | ₩30,774 | ₩31,766 | +2.42% | 1794.5만 |
|---|
| 2025.10.01 | ₩30,707 | ₩31,136 | ₩30,593 | ₩30,908 | +0.66% | 1253.2만 |
|---|
| 2025.09.30 | ₩30,546 | ₩30,782 | ₩29,920 | ₩30,747 | +0.66% | 1436.9만 |
|---|
| 2025.09.29 | ₩31,163 | ₩31,176 | ₩30,465 | ₩30,693 | -1.51% | 1180.4만 |
|---|
| 2025.09.26 | ₩30,076 | ₩31,109 | ₩29,962 | ₩30,787 | +2.36% | 1262.4만 |
|---|
| 2025.09.25 | ₩30,868 | ₩30,874 | ₩29,721 | ₩29,768 | -3.56% | 1643.8만 |
|---|
| 2025.09.24 | ₩30,800 | ₩31,350 | ₩30,720 | ₩31,015 | +0.70% | 1191.4만 |
|---|
| 2025.09.23 | ₩31,565 | ₩31,775 | ₩30,626 | ₩30,653 | -2.89% | 1101.7만 |
|---|
| 2025.09.22 | ₩31,310 | ₩31,364 | ₩30,760 | ₩31,069 | -0.77% | 1290.2만 |
|---|
| 2025.09.19 | ₩32,383 | ₩32,383 | ₩31,310 | ₩31,498 | -2.73% | 1910.7만 |
|---|
| 2025.09.18 | ₩33,268 | ₩33,509 | ₩32,034 | ₩32,329 | -2.82% | 1535만 |
|---|
| 2025.09.17 | ₩32,986 | ₩34,555 | ₩32,430 | ₩32,906 | -0.24% | 1477.5만 |
|---|
| 2025.09.16 | ₩32,718 | ₩33,362 | ₩32,430 | ₩32,825 | +0.33% | 1107.1만 |
|---|
| 2025.09.15 | ₩33,811 | ₩34,032 | ₩32,242 | ₩32,410 | -4.14% | 1319.2만 |
|---|
| 2025.09.12 | ₩33,523 | ₩34,180 | ₩33,348 | ₩33,576 | +0.16% | 1473.3만 |
|---|
| 2025.09.11 | ₩31,726 | ₩33,710 | ₩31,726 | ₩33,549 | +5.75% | 2571.2만 |
|---|
| 2025.09.10 | ₩32,101 | ₩32,798 | ₩31,799 | ₩31,954 | -0.46% | 1149.3만 |
|---|
| 2025.09.09 | ₩31,974 | ₩32,664 | ₩31,779 | ₩32,369 | +1.24% | 1095.9만 |
|---|
| 2025.09.08 | ₩32,638 | ₩32,646 | ₩31,002 | ₩32,155 | -1.48% | 1548.8만 |
|---|
| 2025.09.05 | ₩32,048 | ₩33,415 | ₩31,880 | ₩32,852 | +2.51% | 1847.7만 |
|---|
| 2025.09.04 | ₩31,860 | ₩32,161 | ₩31,109 | ₩32,061 | +0.63% | 1163만 |
|---|
| 2025.09.03 | ₩32,517 | ₩32,879 | ₩31,900 | ₩32,088 | -1.32% | 1152.8만 |
|---|
| 2025.09.02 | ₩32,490 | ₩33,181 | ₩32,275 | ₩32,731 | +0.74% | 1215.3만 |
|---|
| 2025.08.29 | ₩32,570 | ₩33,375 | ₩32,503 | ₩33,026 | +1.40% | 879.2만 |
|---|
| 2025.08.28 | ₩33,603 | ₩33,603 | ₩32,570 | ₩32,946 | -1.96% | 1171.4만 |
|---|