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 | ₩38,330 | ₩38,826 | ₩38,035 | ₩38,115 | -0.56% | 841.1만 |
| 2026.10.08 | ₩37,901 | ₩38,678 | ₩37,403 | ₩38,343 | +1.17% | 1412.7만 |
| 2026.10.07 | ₩38,008 | ₩38,397 | ₩37,056 | ₩37,243 | -2.01% | 783.7만 |
| 2026.10.06 | ₩37,753 | ₩38,350 | ₩37,552 | ₩37,767 | +0.04% | 844.3만 |
| 2026.10.05 | ₩37,525 | ₩38,511 | ₩37,156 | ₩38,236 | +1.89% | 715.8만 |
| 2026.10.02 | ₩36,593 | ₩37,753 | ₩36,559 | ₩37,512 | +2.51% | 735만 |
| 2026.10.01 | ₩36,278 | ₩37,056 | ₩35,681 | ₩37,002 | +2.00% | 1005.8만 |
| 2026.09.30 | ₩36,848 | ₩37,351 | ₩36,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,935 |
| +0.24% |
| 1174.6만 |
| 2026.09.29 | ₩36,881 | ₩37,304 | ₩36,479 | ₩37,029 | +0.40% | 840.2만 |
|---|
| 2026.09.28 | ₩37,961 | ₩38,095 | ₩37,344 | ₩37,404 | -1.47% | 799.4만 |
|---|
| 2026.09.25 | ₩37,901 | ₩38,008 | ₩36,935 | ₩37,579 | -0.85% | 884.1만 |
|---|
| 2026.09.24 | ₩38,759 | ₩39,061 | ₩38,243 | ₩38,303 | -1.18% | 725.1만 |
|---|
| 2026.09.23 | ₩38,142 | ₩38,792 | ₩38,048 | ₩38,424 | +0.74% | 792.3만 |
|---|
| 2026.09.22 | ₩37,686 | ₩38,450 | ₩37,378 | ₩37,820 | +0.36% | 881.9만 |
|---|
| 2026.09.21 | ₩38,249 | ₩38,410 | ₩37,445 | ₩37,914 | -0.88% | 963.8만 |
|---|
| 2026.09.18 | ₩39,389 | ₩39,389 | ₩38,142 | ₩38,531 | -2.18% | 1363.1만 |
|---|
| 2026.09.17 | ₩39,658 | ₩40,261 | ₩39,349 | ₩39,550 | -0.27% | 775만 |
|---|
| 2026.09.16 | ₩39,430 | ₩40,885 | ₩39,108 | ₩40,341 | +2.31% | 1224.3만 |
|---|
| 2026.09.15 | ₩38,906 | ₩40,100 | ₩38,719 | ₩40,033 | +2.90% | 869.4만 |
|---|
| 2026.09.14 | ₩39,430 | ₩39,698 | ₩38,558 | ₩38,759 | -1.70% | 760.4만 |
|---|
| 2026.09.11 | ₩39,456 | ₩39,818 | ₩38,504 | ₩38,933 | -1.33% | 1049.3만 |
|---|
| 2026.09.10 | ₩40,100 | ₩40,583 | ₩39,691 | ₩39,751 | -0.87% | 735.5만 |
|---|
| 2026.09.09 | ₩40,301 | ₩40,502 | ₩38,833 | ₩39,430 | -2.16% | 914.4만 |
|---|
| 2026.09.08 | ₩39,899 | ₩40,637 | ₩39,597 | ₩39,658 | -0.61% | 860.7만 |
|---|
| 2026.09.04 | ₩40,368 | ₩40,838 | ₩39,027 | ₩39,483 | -2.19% | 941.1만 |
|---|
| 2026.09.03 | ₩42,313 | ₩42,501 | ₩40,677 | ₩40,717 | -3.77% | 817.5만 |
|---|
| 2026.09.02 | ₩40,583 | ₩42,192 | ₩40,583 | ₩41,951 | +3.37% | 790.7만 |
|---|
| 2026.09.01 | ₩41,173 | ₩41,374 | ₩40,335 | ₩40,851 | -0.78% | 767.9만 |
|---|
| 2026.08.31 | ₩40,972 | ₩41,924 | ₩40,489 | ₩40,932 | -0.10% | 953.1만 |
|---|
| 2026.08.28 | ₩41,079 | ₩41,361 | ₩40,382 | ₩40,918 | -0.39% | 596.4만 |
|---|
| 2026.08.27 | ₩40,650 | ₩41,039 | ₩40,174 | ₩40,677 | +0.07% | 643.3만 |
|---|
| 2026.08.26 | ₩40,248 | ₩40,784 | ₩39,872 | ₩40,677 | +1.07% | 960.2만 |
|---|
| 2026.08.25 | ₩41,522 | ₩41,522 | ₩40,422 | ₩40,449 | -2.58% | 917.3만 |
|---|
| 2026.08.24 | ₩42,957 | ₩42,984 | ₩41,937 | ₩42,165 | -1.84% | 824.3만 |
|---|
| 2026.08.21 | ₩43,963 | ₩44,693 | ₩43,292 | ₩43,386 | -1.31% | 918.4만 |
|---|
| 2026.08.20 | ₩42,608 | ₩44,794 | ₩42,608 | ₩44,124 | +3.56% | 1436.6만 |
|---|
| 2026.08.19 | ₩42,112 | ₩43,084 | ₩42,045 | ₩42,581 | +1.11% | 613.8만 |
|---|
| 2026.08.18 | ₩42,380 | ₩42,823 | ₩41,657 | ₩41,830 | -1.30% | 736.8만 |
|---|
| 2026.08.17 | ₩41,696 | ₩42,293 | ₩41,334 | ₩42,031 | +0.80% | 602만 |
|---|
| 2026.08.14 | ₩41,160 | ₩41,844 | ₩41,079 | ₩41,669 | +1.24% | 730.6만 |
|---|
| 2026.08.13 | ₩40,704 | ₩41,207 | ₩40,482 | ₩40,717 | +0.03% | 686.8만 |
|---|
| 2026.08.12 | ₩41,723 | ₩41,870 | ₩40,898 | ₩40,999 | -1.74% | 661.5만 |
|---|
| 2026.08.11 | ₩40,777 | ₩42,165 | ₩40,777 | ₩41,924 | +2.81% | 751.9만 |
|---|
| 2026.08.10 | ₩39,765 | ₩41,012 | ₩39,624 | ₩41,012 | +3.14% | 747.5만 |
|---|
| 2026.08.07 | ₩39,966 | ₩40,154 | ₩39,248 | ₩39,349 | -1.54% | 902.2만 |
|---|
| 2026.08.06 | ₩40,234 | ₩41,455 | ₩39,859 | ₩40,637 | +1.00% | 929.7만 |
|---|
| 2026.08.05 | ₩41,052 | ₩41,146 | ₩39,121 | ₩39,792 | -3.07% | 1020.9만 |
|---|
| 2026.08.04 | ₩38,933 | ₩40,836 | ₩38,477 | ₩40,677 | +4.48% | 934.9만 |
|---|
| 2026.08.03 | ₩40,489 | ₩40,838 | ₩39,886 | ₩40,087 | -0.99% | 926.4만 |
|---|
| 2026.07.31 | ₩40,194 | ₩40,918 | ₩39,691 | ₩40,623 | +1.07% | 911.4만 |
|---|
| 2026.07.30 | ₩40,315 | ₩40,878 | ₩39,497 | ₩40,355 | +0.10% | 916.4만 |
|---|
| 2026.07.29 | ₩39,792 | ₩41,079 | ₩39,604 | ₩40,838 | +2.63% | 1381.4만 |
|---|
| 2026.07.28 | ₩38,893 | ₩39,550 | ₩38,491 | ₩38,692 | -0.52% | 1216.2만 |
|---|
| 2026.07.27 | ₩38,799 | ₩39,188 | ₩37,860 | ₩38,558 | -0.62% | 1317.2만 |
|---|
| 2026.07.24 | ₩41,052 | ₩41,274 | ₩39,295 | ₩40,020 | -2.52% | 1042.7만 |
|---|
| 2026.07.23 | ₩42,648 | ₩43,896 | ₩41,133 | ₩41,441 | -2.83% | 1661.5만 |
|---|
| 2026.07.22 | ₩41,562 | ₩42,360 | ₩41,321 | ₩41,911 | +0.84% | 1153.2만 |
|---|
| 2026.07.21 | ₩41,066 | ₩41,911 | ₩40,824 | ₩40,865 | -0.49% | 832.4만 |
|---|
| 2026.07.20 | ₩39,899 | ₩40,985 | ₩39,590 | ₩40,730 | +2.08% | 909만 |
|---|
| 2026.07.17 | ₩40,248 | ₩40,958 | ₩39,751 | ₩40,127 | -0.30% | 853.9만 |
|---|
| 2026.07.16 | ₩39,751 | ₩40,207 | ₩39,168 | ₩39,295 | -1.15% | 700.8만 |
|---|
| 2026.07.15 | ₩40,502 | ₩40,650 | ₩39,309 | ₩39,832 | -1.66% | 880.6만 |
|---|
| 2026.07.14 | ₩41,522 | ₩41,857 | ₩40,422 | ₩40,650 | -2.10% | 863만 |
|---|
| 2026.07.13 | ₩39,644 | ₩40,824 | ₩39,269 | ₩40,730 | +2.74% | 1239.3만 |
|---|
| 2026.07.10 | ₩38,598 | ₩39,108 | ₩38,397 | ₩38,933 | +0.87% | 571.3만 |
|---|
| 2026.07.09 | ₩38,598 | ₩38,947 | ₩37,539 | ₩38,222 | -0.97% | 954.7만 |
|---|
| 2026.07.08 | ₩39,537 | ₩40,100 | ₩38,853 | ₩38,933 | -1.53% | 1601.4만 |
|---|
| 2026.07.07 | ₩36,948 | ₩38,491 | ₩36,948 | ₩38,410 | +3.96% | 1392.7만 |
|---|
| 2026.07.06 | ₩36,479 | ₩36,821 | ₩36,078 | ₩36,653 | +0.48% | 851.1만 |
|---|
| 2026.07.02 | ₩36,546 | ₩38,001 | ₩36,546 | ₩37,163 | +1.69% | 1172.2만 |
|---|
| 2026.07.01 | ₩35,943 | ₩37,103 | ₩35,943 | ₩36,238 | +0.82% | 1381.8만 |
|---|
| 2026.06.30 | ₩37,431 | ₩37,795 | ₩36,392 | ₩36,694 | -1.97% | 1281.5만 |
|---|
| 2026.06.29 | ₩39,081 | ₩39,307 | ₩36,935 | ₩37,445 | -4.19% | 1278.4만 |
|---|
| 2026.06.26 | ₩38,893 | ₩39,294 | ₩38,538 | ₩38,947 | +0.14% | 1228.7만 |
|---|
| 2026.06.25 | ₩38,665 | ₩39,584 | ₩38,075 | ₩39,309 | +1.66% | 1274만 |
|---|
| 2026.06.24 | ₩40,234 | ₩40,234 | ₩38,591 | ₩39,403 | -2.07% | 2393.5만 |
|---|
| 2026.06.23 | ₩40,945 | ₩41,689 | ₩40,482 | ₩40,677 | -0.66% | 1415.9만 |
|---|
| 2026.06.22 | ₩41,844 | ₩42,098 | ₩41,126 | ₩41,294 | -1.31% | 1310.7만 |
|---|
| 2026.06.18 | ₩43,721 | ₩43,721 | ₩42,072 | ₩42,554 | -2.67% | 1742.4만 |
|---|
| 2026.06.17 | ₩44,056 | ₩45,572 | ₩43,560 | ₩43,587 | -1.07% | 1089.7만 |
|---|
| 2026.06.16 | ₩44,016 | ₩44,781 | ₩43,513 | ₩44,204 | +0.43% | 1075.8만 |
|---|
| 2026.06.15 | ₩43,869 | ₩44,673 | ₩42,796 | ₩44,566 | +1.59% | 1528.8만 |
|---|
| 2026.06.12 | ₩44,687 | ₩45,854 | ₩43,922 | ₩45,398 | +1.59% | 1593.3만 |
|---|
| 2026.06.11 | ₩46,819 | ₩48,335 | ₩44,841 | ₩45,103 | -3.67% | 1241.5만 |
|---|
| 2026.06.10 | ₩44,593 | ₩46,222 | ₩44,097 | ₩45,921 | +2.98% | 1301.8만 |
|---|
| 2026.06.09 | ₩45,639 | ₩45,719 | ₩43,681 | ₩44,553 | -2.38% | 1390.1만 |
|---|
| 2026.06.08 | ₩45,572 | ₩46,135 | ₩45,136 | ₩45,867 | +0.65% | 684.7만 |
|---|
| 2026.06.05 | ₩46,310 | ₩46,403 | ₩45,136 | ₩45,559 | -1.62% | 812.2만 |
|---|
| 2026.06.04 | ₩46,886 | ₩47,637 | ₩46,310 | ₩46,658 | -0.49% | 924.4만 |
|---|
| 2026.06.03 | ₩46,524 | ₩47,897 | ₩46,511 | ₩47,476 | +2.05% | 1073.4만 |
|---|
| 2026.06.02 | ₩46,343 | ₩46,839 | ₩45,947 | ₩46,564 | +0.48% | 1120.8만 |
|---|
| 2026.06.01 | ₩45,934 | ₩47,490 | ₩45,874 | ₩46,524 | +1.28% | 1053.4만 |
|---|
| 2026.05.29 | ₩46,243 | ₩46,296 | ₩44,854 | ₩45,263 | -2.12% | 1717.1만 |
|---|
| 2026.05.28 | ₩46,792 | ₩47,664 | ₩46,182 | ₩46,631 | -0.34% | 1248.4만 |
|---|
| 2026.05.27 | ₩46,403 | ₩46,792 | ₩45,713 | ₩46,256 | -0.32% | 1601.3만 |
|---|
| 2026.05.26 | ₩48,563 | ₩48,683 | ₩46,967 | ₩47,315 | -2.57% | 1411.5만 |
|---|
| 2026.05.22 | ₩48,482 | ₩49,086 | ₩47,684 | ₩48,294 | -0.39% | 901만 |
|---|
| 2026.05.21 | ₩49,059 | ₩50,092 | ₩47,698 | ₩48,160 | -1.83% | 1284.5만 |
|---|
| 2026.05.20 | ₩50,400 | ₩50,816 | ₩48,174 | ₩48,643 | -3.49% | 1532.1만 |
|---|
| 2026.05.19 | ₩51,916 | ₩52,144 | ₩49,897 | ₩50,615 | -2.51% | 1056.6만 |
|---|
| 2026.05.18 | ₩51,594 | ₩52,048 | ₩50,809 | ₩51,714 | +0.23% | 871.9만 |
|---|
| 2026.05.15 | ₩52,304 | ₩52,861 | ₩51,783 | ₩51,969 | -0.64% | 918.5만 |
|---|
| 2026.05.14 | ₩51,942 | ₩52,405 | ₩51,701 | ₩52,009 | +0.13% | 564.3만 |
|---|
| 2026.05.13 | ₩53,659 | ₩53,874 | ₩52,050 | ₩52,090 | -2.92% | 841.5만 |
|---|
| 2026.05.12 | ₩52,291 | ₩53,438 | ₩51,689 | ₩52,881 | +1.13% | 879.3만 |
|---|
| 2026.05.11 | ₩50,293 | ₩52,063 | ₩50,279 | ₩51,983 | +3.36% | 941.3만 |
|---|
| 2026.05.08 | ₩50,306 | ₩50,487 | ₩49,247 | ₩49,448 | -1.71% | 978.2만 |
|---|
| 2026.05.07 | ₩50,360 | ₩50,641 | ₩49,434 | ₩50,051 | -0.61% | 1729.2만 |
|---|
| 2026.05.06 | ₩51,057 | ₩52,184 | ₩50,407 | ₩51,634 | +1.13% | 1787.2만 |
|---|
| 2026.05.05 | ₩54,236 | ₩55,624 | ₩54,055 | ₩54,719 | +0.89% | 711.8만 |
|---|
| 2026.05.04 | ₩54,638 | ₩54,973 | ₩53,137 | ₩54,423 | -0.39% | 878.7만 |
|---|
| 2026.05.01 | ₩54,906 | ₩55,604 | ₩52,881 | ₩54,035 | -1.59% | 917.7만 |
|---|
| 2026.04.30 | ₩52,841 | ₩54,786 | ₩52,144 | ₩54,303 | +2.77% | 1593.6만 |
|---|
| 2026.04.29 | ₩51,755 | ₩53,243 | ₩51,647 | ₩53,042 | +2.49% | 1165.9만 |
|---|
| 2026.04.28 | ₩52,170 | ₩52,439 | ₩50,762 | ₩50,977 | -2.29% | 926.8만 |
|---|
| 2026.04.27 | ₩52,975 | ₩53,270 | ₩50,125 | ₩51,097 | -3.54% | 1122.6만 |
|---|
| 2026.04.24 | ₩52,224 | ₩52,962 | ₩50,869 | ₩51,848 | -0.72% | 1267.2만 |
|---|
| 2026.04.23 | ₩52,814 | ₩53,713 | ₩49,253 | ₩51,674 | -2.16% | 2297.7만 |
|---|
| 2026.04.22 | ₩51,634 | ₩52,304 | ₩51,352 | ₩52,050 | +0.81% | 1466.5만 |
|---|
| 2026.04.21 | ₩49,461 | ₩51,406 | ₩49,461 | ₩51,379 | +3.88% | 1355.6만 |
|---|
| 2026.04.20 | ₩48,341 | ₩49,998 | ₩48,174 | ₩49,314 | +2.01% | 1242.9만 |
|---|
| 2026.04.17 | ₩48,670 | ₩49,019 | ₩46,672 | ₩47,745 | -1.90% | 2728.6만 |
|---|
| 2026.04.16 | ₩52,975 | ₩53,659 | ₩52,546 | ₩53,538 | +1.06% | 1130.6만 |
|---|
| 2026.04.15 | ₩52,506 | ₩52,861 | ₩51,929 | ₩52,090 | -0.79% | 940.4만 |
|---|
| 2026.04.14 | ₩53,243 | ₩53,277 | ₩51,164 | ₩52,519 | -1.36% | 1308.7만 |
|---|
| 2026.04.13 | ₩53,646 | ₩54,474 | ₩53,352 | ₩53,793 | +0.28% | 949.6만 |
|---|
| 2026.04.10 | ₩51,634 | ₩52,465 | ₩51,292 | ₩52,318 | +1.32% | 1092.4만 |
|---|
| 2026.04.09 | ₩53,109 | ₩54,450 | ₩50,829 | ₩51,017 | -3.94% | 1850.1만 |
|---|
| 2026.04.08 | ₩49,113 | ₩52,767 | ₩47,946 | ₩52,680 | +7.26% | 2714.6만 |
|---|
| 2026.04.07 | ₩54,772 | ₩56,395 | ₩54,531 | ₩55,537 | +1.40% | 1426만 |
|---|
| 2026.04.06 | ₩54,249 | ₩55,078 | ₩53,558 | ₩54,397 | +0.27% | 1305.9만 |
|---|
| 2026.04.02 | ₩56,489 | ₩56,824 | ₩54,719 | ₩55,523 | -1.71% | 1335.5만 |
|---|
| 2026.04.01 | ₩55,778 | ₩55,999 | ₩53,089 | ₩54,571 | -2.16% | 2192.2만 |
|---|
| 2026.03.31 | ₩55,899 | ₩57,320 | ₩54,799 | ₩55,858 | -0.07% | 2108.7만 |
|---|
| 2026.03.30 | ₩55,818 | ₩56,998 | ₩55,268 | ₩56,154 | +0.60% | 1530.7만 |
|---|
| 2026.03.27 | ₩53,149 | ₩55,061 | ₩52,720 | ₩54,745 | +3.00% | 1232.2만 |
|---|
| 2026.03.26 | ₩53,136 | ₩53,907 | ₩52,600 | ₩52,935 | -0.38% | 971.2만 |
|---|
| 2026.03.25 | ₩51,366 | ₩53,237 | ₩50,963 | ₩53,136 | +3.45% | 1222.4만 |
|---|
| 2026.03.24 | ₩48,590 | ₩51,594 | ₩48,590 | ₩51,379 | +5.74% | 1639.4만 |
|---|
| 2026.03.23 | ₩48,174 | ₩49,200 | ₩47,678 | ₩48,335 | +0.33% | 1499.2만 |
|---|
| 2026.03.20 | ₩50,722 | ₩51,392 | ₩48,925 | ₩49,153 | -3.09% | 1545.4만 |
|---|
| 2026.03.19 | ₩50,977 | ₩51,741 | ₩49,716 | ₩50,279 | -1.37% | 1378만 |
|---|
| 2026.03.18 | ₩50,293 | ₩51,312 | ₩49,693 | ₩50,548 | +0.51% | 1527.4만 |
|---|
| 2026.03.17 | ₩48,522 | ₩50,387 | ₩48,321 | ₩49,501 | +2.02% | 1430.2만 |
|---|
| 2026.03.16 | ₩48,804 | ₩49,126 | ₩48,241 | ₩48,281 | -1.07% | 956.7만 |
|---|
| 2026.03.13 | ₩50,561 | ₩50,628 | ₩48,965 | ₩49,113 | -2.86% | 1637.5만 |
|---|
| 2026.03.12 | ₩47,946 | ₩50,534 | ₩47,624 | ₩50,400 | +5.12% | 2516만 |
|---|
| 2026.03.11 | ₩45,532 | ₩46,370 | ₩45,196 | ₩46,095 | +1.24% | 1110.6만 |
|---|
| 2026.03.10 | ₩46,430 | ₩47,181 | ₩44,506 | ₩45,451 | -2.11% | 2230.2만 |
|---|
| 2026.03.09 | ₩46,873 | ₩47,944 | ₩45,733 | ₩46,015 | -1.83% | 2849.6만 |
|---|
| 2026.03.06 | ₩46,940 | ₩47,141 | ₩44,191 | ₩44,633 | -4.91% | 1944.7만 |
|---|
| 2026.03.05 | ₩44,928 | ₩46,393 | ₩44,539 | ₩45,223 | +0.66% | 2454.6만 |
|---|
| 2026.03.04 | ₩42,916 | ₩43,440 | ₩41,629 | ₩43,372 | +1.06% | 1328만 |
|---|
| 2026.03.03 | ₩40,006 | ₩41,575 | ₩39,409 | ₩41,227 | +3.05% | 1330.5만 |
|---|
| 2026.03.02 | ₩41,173 | ₩42,320 | ₩40,422 | ₩41,039 | -0.33% | 1347.9만 |
|---|
| 2026.02.27 | ₩39,215 | ₩41,388 | ₩39,167 | ₩41,213 | +5.10% | 1329.8만 |
|---|
| 2026.02.26 | ₩40,221 | ₩40,301 | ₩39,175 | ₩40,100 | -0.30% | 921.1만 |
|---|
| 2026.02.25 | ₩41,790 | ₩41,978 | ₩39,758 | ₩40,261 | -3.66% | 1113.9만 |
|---|
| 2026.02.24 | ₩41,093 | ₩42,206 | ₩40,918 | ₩41,642 | +1.34% | 1048.7만 |
|---|
| 2026.02.23 | ₩40,355 | ₩41,441 | ₩40,355 | ₩40,637 | +0.70% | 941.8만 |
|---|
| 2026.02.20 | ₩41,535 | ₩41,669 | ₩39,550 | ₩40,932 | -1.45% | 1792.5만 |
|---|
| 2026.02.19 | ₩42,232 | ₩42,554 | ₩41,428 | ₩42,098 | -0.32% | 886.9만 |
|---|
| 2026.02.18 | ₩42,447 | ₩43,560 | ₩42,165 | ₩42,353 | -0.22% | 1091.9만 |
|---|
| 2026.02.17 | ₩43,319 | ₩43,842 | ₩41,481 | ₩42,139 | -2.72% | 991.1만 |
|---|
| 2026.02.13 | ₩43,748 | ₩44,459 | ₩43,347 | ₩43,574 | -0.40% | 1018.4만 |
|---|
| 2026.02.12 | ₩45,880 | ₩46,175 | ₩43,014 | ₩43,788 | -4.56% | 1568.6만 |
|---|
| 2026.02.11 | ₩45,196 | ₩46,631 | ₩44,942 | ₩45,599 | +0.89% | 1275.5만 |
|---|
| 2026.02.10 | ₩43,453 | ₩45,585 | ₩43,453 | ₩45,062 | +3.70% | 1353.1만 |
|---|
| 2026.02.09 | ₩42,246 | ₩43,641 | ₩41,602 | ₩43,024 | +1.84% | 1027.5만 |
|---|
| 2026.02.06 | ₩41,575 | ₩42,722 | ₩41,321 | ₩42,621 | +2.52% | 897.7만 |
|---|
| 2026.02.05 | ₩42,782 | ₩43,225 | ₩40,449 | ₩41,039 | -4.08% | 1587.8만 |
|---|
| 2026.02.04 | ₩41,589 | ₩44,056 | ₩41,508 | ₩43,453 | +4.48% | 2612.9만 |
|---|
| 2026.02.03 | ₩38,759 | ₩41,770 | ₩38,638 | ₩40,891 | +5.50% | 2184.8만 |
|---|
| 2026.02.02 | ₩36,881 | ₩38,927 | ₩36,345 | ₩38,732 | +5.02% | 1716.9만 |
|---|
| 2026.01.30 | ₩36,600 | ₩37,552 | ₩36,103 | ₩36,948 | +0.95% | 1894.9만 |
|---|
| 2026.01.29 | ₩35,674 | ₩36,962 | ₩34,628 | ₩36,425 | +2.11% | 2360.8만 |
|---|
| 2026.01.28 | ₩37,686 | ₩37,753 | ₩36,479 | ₩37,257 | -1.14% | 1782.6만 |
|---|
| 2026.01.27 | ₩37,834 | ₩38,068 | ₩37,069 | ₩37,297 | -1.42% | 1280.5만 |
|---|
| 2026.01.26 | ₩38,048 | ₩38,303 | ₩37,512 | ₩37,793 | -0.67% | 870.7만 |
|---|
| 2026.01.23 | ₩38,209 | ₩38,370 | ₩37,720 | ₩37,887 | -0.84% | 889.2만 |
|---|
| 2026.01.22 | ₩38,370 | ₩39,014 | ₩37,914 | ₩37,994 | -0.98% | 1140.9만 |
|---|
| 2026.01.21 | ₩36,036 | ₩38,283 | ₩35,875 | ₩38,102 | +5.73% | 1257.2만 |
|---|
| 2026.01.20 | ₩35,607 | ₩36,432 | ₩35,279 | ₩35,648 | +0.11% | 1146.6만 |
|---|
| 2026.01.16 | ₩36,673 | ₩37,357 | ₩36,506 | ₩36,975 | +0.82% | 1402.8만 |
|---|
| 2026.01.15 | ₩37,941 | ₩38,035 | ₩36,492 | ₩37,471 | -1.24% | 955.9만 |
|---|
| 2026.01.14 | ₩36,077 | ₩38,256 | ₩35,989 | ₩37,901 | +5.06% | 2117.5만 |
|---|
| 2026.01.13 | ₩35,728 | ₩36,305 | ₩35,493 | ₩35,607 | -0.34% | 1024.8만 |
|---|
| 2026.01.12 | ₩35,339 | ₩35,694 | ₩34,964 | ₩35,540 | +0.57% | 768.6만 |
|---|
| 2026.01.09 | ₩35,299 | ₩35,527 | ₩34,521 | ₩35,312 | +0.04% | 876.5만 |
|---|
| 2026.01.08 | ₩32,858 | ₩35,393 | ₩32,657 | ₩34,762 | +5.80% | 1049.4만 |
|---|
| 2026.01.07 | ₩34,239 | ₩34,347 | ₩32,925 | ₩33,260 | -2.86% | 826만 |
|---|
| 2026.01.06 | ₩33,220 | ₩34,427 | ₩33,106 | ₩34,226 | +3.03% | 1167.5만 |
|---|
| 2026.01.05 | ₩32,523 | ₩33,723 | ₩32,429 | ₩33,394 | +2.68% | 1320.3만 |
|---|
| 2026.01.02 | ₩31,584 | ₩32,751 | ₩31,255 | ₩32,549 | +3.06% | 1005.3만 |
|---|
| 2025.12.31 | ₩31,463 | ₩31,812 | ₩31,242 | ₩31,356 | -0.34% | 894만 |
|---|
| 2025.12.30 | ₩31,249 | ₩31,678 | ₩31,168 | ₩31,530 | +0.90% | 749.1만 |
|---|
| 2025.12.29 | ₩31,101 | ₩31,329 | ₩30,819 | ₩31,316 | +0.69% | 1043.1만 |
|---|
| 2025.12.26 | ₩30,913 | ₩31,262 | ₩30,672 | ₩31,235 | +1.04% | 893.1만 |
|---|
| 2025.12.24 | ₩30,779 | ₩30,954 | ₩30,668 | ₩30,927 | +0.48% | 344.9만 |
|---|
| 2025.12.23 | ₩31,195 | ₩31,383 | ₩30,538 | ₩30,712 | -1.55% | 788.5만 |
|---|
| 2025.12.22 | ₩31,289 | ₩31,839 | ₩31,208 | ₩31,409 | +0.39% | 1043.3만 |
|---|
| 2025.12.19 | ₩30,886 | ₩31,591 | ₩30,731 | ₩31,195 | +1.00% | 1564.4만 |
|---|
| 2025.12.18 | ₩30,591 | ₩31,175 | ₩30,511 | ₩30,900 | +1.01% | 1115.3만 |
|---|
| 2025.12.17 | ₩30,819 | ₩31,350 | ₩30,726 | ₩30,940 | +0.39% | 1408.5만 |
|---|
| 2025.12.16 | ₩31,128 | ₩31,182 | ₩30,202 | ₩30,632 | -1.59% | 1749.2만 |
|---|
| 2025.12.15 | ₩32,214 | ₩32,509 | ₩30,994 | ₩31,450 | -2.37% | 1745.9만 |
|---|
| 2025.12.12 | ₩33,126 | ₩33,374 | ₩32,093 | ₩32,147 | -2.96% | 961.3만 |
|---|
| 2025.12.11 | ₩32,912 | ₩33,596 | ₩32,757 | ₩32,965 | +0.16% | 1160.7만 |
|---|
| 2025.12.10 | ₩31,101 | ₩33,126 | ₩31,081 | ₩32,979 | +6.04% | 1199.7만 |
|---|
| 2025.12.09 | ₩30,692 | ₩31,979 | ₩30,645 | ₩30,994 | +0.98% | 1130.6만 |
|---|
| 2025.12.08 | ₩30,712 | ₩31,182 | ₩30,524 | ₩30,658 | -0.17% | 1172.4만 |
|---|
| 2025.12.05 | ₩31,074 | ₩31,765 | ₩30,759 | ₩30,793 | -0.91% | 902.4만 |
|---|
| 2025.12.04 | ₩31,986 | ₩32,093 | ₩30,511 | ₩30,672 | -4.11% | 1041.6만 |
|---|
| 2025.12.03 | ₩32,161 | ₩32,811 | ₩31,832 | ₩31,865 | -0.92% | 1052.5만 |
|---|
| 2025.12.02 | ₩32,013 | ₩32,308 | ₩31,389 | ₩32,000 | -0.04% | 1073.4만 |
|---|
| 2025.12.01 | ₩31,651 | ₩32,570 | ₩31,604 | ₩31,973 | +1.02% | 1145.6만 |
|---|
| 2025.11.28 | ₩31,825 | ₩32,214 | ₩31,637 | ₩31,986 | +0.51% | 725.4만 |
|---|
| 2025.11.26 | ₩31,141 | ₩32,321 | ₩31,114 | ₩32,067 | +2.97% | 1050.6만 |
|---|
| 2025.11.25 | ₩30,524 | ₩31,316 | ₩30,350 | ₩31,114 | +1.93% | 1421만 |
|---|
| 2025.11.24 | ₩29,773 | ₩30,270 | ₩29,438 | ₩30,216 | +1.49% | 1571.4만 |
|---|
| 2025.11.21 | ₩28,539 | ₩30,109 | ₩28,486 | ₩29,773 | +4.32% | 1959.5만 |
|---|
| 2025.11.20 | ₩28,761 | ₩29,176 | ₩28,070 | ₩28,097 | -2.31% | 1265.7만 |
|---|
| 2025.11.19 | ₩29,344 | ₩29,485 | ₩28,379 | ₩28,580 | -2.61% | 1304.4만 |
|---|
| 2025.11.18 | ₩28,928 | ₩29,512 | ₩28,499 | ₩29,304 | +1.30% | 1232.9만 |
|---|
| 2025.11.17 | ₩30,605 | ₩30,605 | ₩28,989 | ₩29,063 | -5.04% | 1308.1만 |
|---|
| 2025.11.14 | ₩30,645 | ₩31,088 | ₩30,225 | ₩30,752 | +0.35% | 1206.9만 |
|---|
| 2025.11.13 | ₩29,706 | ₩31,061 | ₩29,599 | ₩30,994 | +4.33% | 1859.9만 |
|---|
| 2025.11.12 | ₩30,068 | ₩30,430 | ₩29,626 | ₩29,746 | -1.07% | 840.6만 |
|---|
| 2025.11.11 | ₩29,814 | ₩30,162 | ₩29,592 | ₩29,921 | +0.36% | 955.7만 |
|---|
| 2025.11.10 | ₩30,444 | ₩30,511 | ₩29,103 | ₩29,639 | -2.64% | 1478.5만 |
|---|
| 2025.11.07 | ₩29,773 | ₩30,149 | ₩29,344 | ₩29,894 | +0.41% | 1374.6만 |
|---|
| 2025.11.06 | ₩30,618 | ₩30,766 | ₩29,800 | ₩29,800 | -2.67% | 1550.4만 |
|---|
| 2025.11.05 | ₩30,457 | ₩31,141 | ₩30,337 | ₩30,538 | +0.26% | 1299.9만 |
|---|
| 2025.11.04 | ₩30,632 | ₩30,806 | ₩30,256 | ₩30,296 | -1.09% | 1201만 |
|---|
| 2025.11.03 | ₩31,637 | ₩31,772 | ₩30,739 | ₩31,155 | -1.53% | 1320만 |
|---|
| 2025.10.31 | ₩32,080 | ₩32,308 | ₩31,651 | ₩31,986 | -0.29% | 1305.3만 |
|---|
| 2025.10.30 | ₩32,684 | ₩32,851 | ₩31,892 | ₩31,919 | -2.34% | 1144.7만 |
|---|
| 2025.10.29 | ₩33,944 | ₩34,400 | ₩33,173 | ₩33,341 | -1.78% | 1257.1만 |
|---|
| 2025.10.28 | ₩34,226 | ₩34,253 | ₩33,247 | ₩34,038 | -0.55% | 1176.8만 |
|---|
| 2025.10.27 | ₩33,529 | ₩34,937 | ₩33,461 | ₩34,508 | +2.92% | 1774.5만 |
|---|
| 2025.10.24 | ₩33,180 | ₩33,394 | ₩32,456 | ₩33,274 | +0.28% | 1449.7만 |
|---|
| 2025.10.23 | ₩31,463 | ₩33,156 | ₩31,316 | ₩32,871 | +4.48% | 3360.6만 |
|---|
| 2025.10.22 | ₩29,170 | ₩29,518 | ₩28,922 | ₩29,103 | -0.23% | 1202.6만 |
|---|
| 2025.10.21 | ₩29,089 | ₩29,599 | ₩28,922 | ₩29,170 | +0.28% | 1056.5만 |
|---|
| 2025.10.20 | ₩29,492 | ₩29,619 | ₩28,754 | ₩29,009 | -1.64% | 1034.3만 |
|---|
| 2025.10.17 | ₩29,371 | ₩29,565 | ₩29,069 | ₩29,358 | -0.05% | 911.1만 |
|---|
| 2025.10.16 | ₩29,921 | ₩30,135 | ₩28,922 | ₩29,371 | -1.84% | 1093만 |
|---|
| 2025.10.15 | ₩29,760 | ₩30,263 | ₩29,371 | ₩29,773 | +0.05% | 1059.8만 |
|---|
| 2025.10.14 | ₩28,184 | ₩29,626 | ₩28,016 | ₩29,398 | +4.31% | 968.3만 |
|---|
| 2025.10.13 | ₩28,164 | ₩29,130 | ₩28,164 | ₩28,727 | +2.00% | 1227.7만 |
|---|
| 2025.10.10 | ₩29,800 | ₩29,974 | ₩27,695 | ₩27,695 | -7.07% | 1884.1만 |
|---|