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 | ₩38,335 | ₩38,832 | ₩38,040 | ₩38,121 | -0.56% | 841.1만 |
| 2026.10.08 | ₩37,906 | ₩38,684 | ₩37,408 | ₩38,349 | +1.17% | 1412.7만 |
| 2026.10.07 | ₩38,013 | ₩38,402 | ₩37,061 | ₩37,249 | -2.01% | 783.7만 |
| 2026.10.06 | ₩37,758 | ₩38,355 | ₩37,557 | ₩37,772 | +0.04% | 844.3만 |
| 2026.10.05 | ₩37,530 | ₩38,516 | ₩37,162 | ₩38,241 | +1.89% | 715.8만 |
| 2026.10.02 | ₩36,598 | ₩37,758 | ₩36,565 | ₩37,517 | +2.51% | 735만 |
| 2026.10.01 | ₩36,283 | ₩37,061 | ₩35,686 | ₩37,007 | +2.00% | 1005.8만 |
| 2026.09.30 | ₩36,853 | ₩37,356 | ₩36,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,940 |
| +0.24% |
| 1174.6만 |
| 2026.09.29 | ₩36,887 | ₩37,309 | ₩36,484 | ₩37,034 | +0.40% | 840.2만 |
|---|
| 2026.09.28 | ₩37,966 | ₩38,100 | ₩37,349 | ₩37,410 | -1.47% | 799.4만 |
|---|
| 2026.09.25 | ₩37,906 | ₩38,013 | ₩36,940 | ₩37,584 | -0.85% | 884.1만 |
|---|
| 2026.09.24 | ₩38,764 | ₩39,066 | ₩38,248 | ₩38,308 | -1.18% | 725.1만 |
|---|
| 2026.09.23 | — | — | — | ₩38,429 | — | — |
|---|
| 2026.09.22 | ₩37,691 | ₩38,456 | ₩37,396 | ₩37,839 | +0.39% | 366.6만 |
|---|
| 2026.09.21 | ₩38,255 | ₩38,416 | ₩37,450 | ₩37,919 | -0.88% | 963.8만 |
|---|
| 2026.09.18 | ₩39,395 | ₩39,395 | ₩38,147 | ₩38,536 | -2.18% | 1363.1만 |
|---|
| 2026.09.16 | — | — | — | ₩40,347 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩38,764 | — | — |
|---|
| 2026.08.27 | ₩40,656 | ₩41,045 | ₩40,180 | ₩40,683 | +0.07% | 643.3만 |
|---|
| 2026.08.26 | ₩40,253 | ₩40,790 | ₩39,878 | ₩40,683 | +1.07% | 960.2만 |
|---|
| 2026.08.25 | ₩41,528 | ₩41,528 | ₩40,428 | ₩40,455 | -2.58% | 917.3만 |
|---|
| 2026.08.24 | ₩42,963 | ₩42,990 | ₩41,943 | ₩42,171 | -1.84% | 824.3만 |
|---|
| 2026.08.21 | ₩43,969 | ₩44,700 | ₩43,298 | ₩43,392 | -1.31% | 918.4만 |
|---|
| 2026.08.20 | ₩42,614 | ₩44,800 | ₩42,614 | ₩44,130 | +3.56% | 1436.6만 |
|---|
| 2026.08.19 | ₩42,118 | ₩43,090 | ₩42,051 | ₩42,587 | +1.11% | 613.8만 |
|---|
| 2026.08.18 | ₩42,386 | ₩42,829 | ₩41,663 | ₩41,836 | -1.30% | 736.8만 |
|---|
| 2026.08.17 | ₩41,702 | ₩42,299 | ₩41,340 | ₩42,037 | +0.80% | 602만 |
|---|
| 2026.08.14 | ₩41,165 | ₩41,849 | ₩41,085 | ₩41,675 | +1.24% | 730.6만 |
|---|
| 2026.08.13 | ₩40,709 | ₩41,212 | ₩40,488 | ₩40,723 | +0.03% | 686.8만 |
|---|
| 2026.08.12 | ₩41,729 | ₩41,876 | ₩40,904 | ₩41,004 | -1.74% | 661.5만 |
|---|
| 2026.08.11 | ₩40,783 | ₩42,171 | ₩40,783 | ₩41,930 | +2.81% | 751.9만 |
|---|
| 2026.08.10 | ₩39,770 | ₩41,018 | ₩39,630 | ₩41,018 | +3.14% | 747.5만 |
|---|
| 2026.08.07 | ₩39,972 | ₩40,159 | ₩39,254 | ₩39,355 | -1.54% | 902.2만 |
|---|
| 2026.08.06 | ₩40,240 | ₩41,461 | ₩39,864 | ₩40,642 | +1.00% | 929.7만 |
|---|
| 2026.08.05 | ₩41,058 | ₩41,152 | ₩39,127 | ₩39,797 | -3.07% | 1020.9만 |
|---|
| 2026.08.04 | ₩38,939 | ₩40,842 | ₩38,483 | ₩40,683 | +4.48% | 934.9만 |
|---|
| 2026.08.03 | ₩40,495 | ₩40,843 | ₩39,891 | ₩40,092 | -0.99% | 926.4만 |
|---|
| 2026.07.31 | ₩40,200 | ₩40,924 | ₩39,697 | ₩40,629 | +1.07% | 911.4만 |
|---|
| 2026.07.30 | ₩40,320 | ₩40,884 | ₩39,502 | ₩40,361 | +0.10% | 916.4만 |
|---|
| 2026.07.29 | ₩39,797 | ₩41,085 | ₩39,609 | ₩40,843 | +2.63% | 1381.4만 |
|---|
| 2026.07.28 | ₩38,899 | ₩39,556 | ₩38,496 | ₩38,697 | -0.52% | 1216.2만 |
|---|
| 2026.07.27 | ₩38,805 | ₩39,194 | ₩37,866 | ₩38,563 | -0.62% | 1317.2만 |
|---|
| 2026.07.24 | ₩41,058 | ₩41,279 | ₩39,301 | ₩40,025 | -2.52% | 1042.7만 |
|---|
| 2026.07.23 | ₩42,654 | ₩43,902 | ₩41,139 | ₩41,447 | -2.83% | 1661.5만 |
|---|
| 2026.07.22 | ₩41,568 | ₩42,366 | ₩41,326 | ₩41,917 | +0.84% | 1153.2만 |
|---|
| 2026.07.21 | ₩41,072 | ₩41,917 | ₩40,830 | ₩40,870 | -0.49% | 832.4만 |
|---|
| 2026.07.20 | ₩39,905 | ₩40,991 | ₩39,596 | ₩40,736 | +2.08% | 909만 |
|---|
| 2026.07.17 | ₩40,253 | ₩40,964 | ₩39,757 | ₩40,133 | -0.30% | 853.9만 |
|---|
| 2026.07.16 | ₩39,757 | ₩40,213 | ₩39,174 | ₩39,301 | -1.15% | 700.8만 |
|---|
| 2026.07.15 | ₩40,508 | ₩40,656 | ₩39,314 | ₩39,838 | -1.66% | 880.6만 |
|---|
| 2026.07.14 | ₩41,528 | ₩41,863 | ₩40,428 | ₩40,656 | -2.10% | 863만 |
|---|
| 2026.07.13 | ₩39,650 | ₩40,830 | ₩39,274 | ₩40,736 | +2.74% | 1239.3만 |
|---|
| 2026.07.10 | ₩38,603 | ₩39,113 | ₩38,402 | ₩38,939 | +0.87% | 571.3만 |
|---|
| 2026.07.09 | ₩38,603 | ₩38,952 | ₩37,544 | ₩38,228 | -0.97% | 954.7만 |
|---|
| 2026.07.08 | ₩39,542 | ₩40,106 | ₩38,858 | ₩38,939 | -1.53% | 1601.4만 |
|---|
| 2026.07.07 | ₩36,954 | ₩38,496 | ₩36,954 | ₩38,416 | +3.96% | 1392.7만 |
|---|
| 2026.07.06 | ₩36,484 | ₩36,826 | ₩36,083 | ₩36,659 | +0.48% | 851.1만 |
|---|
| 2026.07.02 | ₩36,551 | ₩38,007 | ₩36,551 | ₩37,168 | +1.69% | 1172.2만 |
|---|
| 2026.07.01 | ₩35,948 | ₩37,108 | ₩35,948 | ₩36,243 | +0.82% | 1381.8만 |
|---|
| 2026.06.30 | ₩37,437 | ₩37,800 | ₩36,397 | ₩36,699 | -1.97% | 1281.5만 |
|---|
| 2026.06.29 | ₩39,086 | ₩39,313 | ₩36,940 | ₩37,450 | -4.19% | 1278.4만 |
|---|
| 2026.06.26 | ₩38,899 | ₩39,300 | ₩38,543 | ₩38,952 | +0.14% | 1228.7만 |
|---|
| 2026.06.25 | ₩38,671 | ₩39,589 | ₩38,080 | ₩39,314 | +1.66% | 1274만 |
|---|
| 2026.06.24 | ₩40,240 | ₩40,240 | ₩38,597 | ₩39,408 | -2.07% | 2393.5만 |
|---|
| 2026.06.23 | ₩40,951 | ₩41,695 | ₩40,488 | ₩40,683 | -0.66% | 1415.9만 |
|---|
| 2026.06.22 | ₩41,849 | ₩42,104 | ₩41,132 | ₩41,300 | -1.31% | 1310.7만 |
|---|
| 2026.06.18 | ₩43,727 | ₩43,727 | ₩42,078 | ₩42,560 | -2.67% | 1742.4만 |
|---|
| 2026.06.17 | ₩44,063 | ₩45,578 | ₩43,566 | ₩43,593 | -1.07% | 1089.7만 |
|---|
| 2026.06.16 | ₩44,022 | ₩44,787 | ₩43,519 | ₩44,210 | +0.43% | 1075.8만 |
|---|
| 2026.06.15 | ₩43,875 | ₩44,680 | ₩42,802 | ₩44,572 | +1.59% | 1528.8만 |
|---|
| 2026.06.12 | ₩44,693 | ₩45,860 | ₩43,929 | ₩45,404 | +1.59% | 1593.3만 |
|---|
| 2026.06.11 | ₩46,826 | ₩48,342 | ₩44,847 | ₩45,109 | -3.67% | 1241.5만 |
|---|
| 2026.06.10 | ₩44,599 | ₩46,229 | ₩44,103 | ₩45,927 | +2.98% | 1301.8만 |
|---|
| 2026.06.09 | ₩45,645 | ₩45,726 | ₩43,687 | ₩44,559 | -2.38% | 1390.1만 |
|---|
| 2026.06.08 | ₩45,578 | ₩46,142 | ₩45,142 | ₩45,873 | +0.65% | 684.7만 |
|---|
| 2026.06.05 | ₩46,316 | ₩46,410 | ₩45,142 | ₩45,565 | -1.62% | 812.2만 |
|---|
| 2026.06.04 | ₩46,893 | ₩47,644 | ₩46,316 | ₩46,665 | -0.49% | 924.4만 |
|---|
| 2026.06.03 | ₩46,531 | ₩47,904 | ₩46,517 | ₩47,483 | +2.05% | 1073.4만 |
|---|
| 2026.06.02 | ₩46,350 | ₩46,846 | ₩45,954 | ₩46,571 | +0.48% | 1120.8만 |
|---|
| 2026.06.01 | ₩45,941 | ₩47,496 | ₩45,880 | ₩46,531 | +1.28% | 1053.4만 |
|---|
| 2026.05.29 | ₩46,249 | ₩46,303 | ₩44,861 | ₩45,270 | -2.12% | 1717.1만 |
|---|
| 2026.05.28 | ₩46,799 | ₩47,671 | ₩46,189 | ₩46,638 | -0.34% | 1248.4만 |
|---|
| 2026.05.27 | ₩46,410 | ₩46,799 | ₩45,719 | ₩46,262 | -0.32% | 1601.3만 |
|---|
| 2026.05.26 | ₩48,570 | ₩48,690 | ₩46,973 | ₩47,322 | -2.57% | 1411.5만 |
|---|
| 2026.05.22 | ₩48,489 | ₩49,093 | ₩47,691 | ₩48,301 | -0.39% | 901만 |
|---|
| 2026.05.21 | ₩49,066 | ₩50,099 | ₩47,704 | ₩48,167 | -1.83% | 1284.5만 |
|---|
| 2026.05.20 | ₩50,407 | ₩50,823 | ₩48,181 | ₩48,650 | -3.49% | 1532.1만 |
|---|
| 2026.05.19 | ₩51,923 | ₩52,151 | ₩49,904 | ₩50,622 | -2.51% | 1056.6만 |
|---|
| 2026.05.18 | ₩51,601 | ₩52,056 | ₩50,816 | ₩51,722 | +0.23% | 871.9만 |
|---|
| 2026.05.15 | ₩52,312 | ₩52,869 | ₩51,790 | ₩51,977 | -0.64% | 918.5만 |
|---|
| 2026.05.14 | ₩51,950 | ₩52,412 | ₩51,708 | ₩52,017 | +0.13% | 564.3만 |
|---|
| 2026.05.13 | ₩53,667 | ₩53,881 | ₩52,057 | ₩52,097 | -2.92% | 841.5만 |
|---|
| 2026.05.12 | ₩52,298 | ₩53,445 | ₩51,696 | ₩52,889 | +1.13% | 879.3만 |
|---|
| 2026.05.11 | ₩50,300 | ₩52,070 | ₩50,286 | ₩51,990 | +3.36% | 941.3만 |
|---|
| 2026.05.08 | ₩50,313 | ₩50,494 | ₩49,254 | ₩49,455 | -1.71% | 978.2만 |
|---|
| 2026.05.07 | ₩50,367 | ₩50,649 | ₩49,441 | ₩50,058 | -0.61% | 1729.2만 |
|---|
| 2026.05.06 | ₩51,064 | ₩52,191 | ₩50,414 | ₩51,641 | +1.13% | 1787.2만 |
|---|
| 2026.05.05 | ₩54,243 | ₩55,632 | ₩54,062 | ₩54,726 | +0.89% | 711.8만 |
|---|
| 2026.05.04 | ₩54,646 | ₩54,981 | ₩53,145 | ₩54,431 | -0.39% | 878.7만 |
|---|
| 2026.05.01 | ₩54,914 | ₩55,612 | ₩52,889 | ₩54,042 | -1.59% | 917.7만 |
|---|
| 2026.04.30 | ₩52,848 | ₩54,793 | ₩52,151 | ₩54,310 | +2.77% | 1593.6만 |
|---|
| 2026.04.29 | ₩51,762 | ₩53,251 | ₩51,655 | ₩53,050 | +2.49% | 1165.9만 |
|---|
| 2026.04.28 | ₩52,178 | ₩52,446 | ₩50,769 | ₩50,984 | -2.29% | 926.8만 |
|---|
| 2026.04.27 | ₩52,983 | ₩53,278 | ₩50,132 | ₩51,105 | -3.54% | 1122.6만 |
|---|
| 2026.04.24 | ₩52,231 | ₩52,969 | ₩50,877 | ₩51,856 | -0.72% | 1267.2만 |
|---|
| 2026.04.23 | ₩52,822 | ₩53,720 | ₩49,260 | ₩51,681 | -2.16% | 2297.7만 |
|---|
| 2026.04.22 | ₩51,641 | ₩52,312 | ₩51,360 | ₩52,057 | +0.81% | 1466.5만 |
|---|
| 2026.04.21 | ₩49,468 | ₩51,413 | ₩49,468 | ₩51,386 | +3.88% | 1355.6만 |
|---|
| 2026.04.20 | ₩48,348 | ₩50,005 | ₩48,181 | ₩49,321 | +2.01% | 1242.9만 |
|---|
| 2026.04.17 | ₩48,677 | ₩49,026 | ₩46,678 | ₩47,751 | -1.90% | 2728.6만 |
|---|
| 2026.04.16 | ₩52,983 | ₩53,667 | ₩52,553 | ₩53,546 | +1.06% | 1130.6만 |
|---|
| 2026.04.15 | ₩52,513 | ₩52,869 | ₩51,936 | ₩52,097 | -0.79% | 940.4만 |
|---|
| 2026.04.14 | ₩53,251 | ₩53,284 | ₩51,172 | ₩52,526 | -1.36% | 1308.7만 |
|---|
| 2026.04.13 | ₩53,653 | ₩54,482 | ₩53,359 | ₩53,801 | +0.28% | 949.6만 |
|---|
| 2026.04.10 | ₩51,641 | ₩52,473 | ₩51,299 | ₩52,325 | +1.32% | 1092.4만 |
|---|
| 2026.04.09 | ₩53,117 | ₩54,458 | ₩50,836 | ₩51,024 | -3.94% | 1850.1만 |
|---|
| 2026.04.08 | ₩49,120 | ₩52,775 | ₩47,953 | ₩52,687 | +7.26% | 2714.6만 |
|---|
| 2026.04.07 | ₩54,780 | ₩56,403 | ₩54,538 | ₩55,544 | +1.40% | 1426만 |
|---|
| 2026.04.06 | ₩54,257 | ₩55,086 | ₩53,566 | ₩54,404 | +0.27% | 1305.9만 |
|---|
| 2026.04.02 | ₩56,497 | ₩56,832 | ₩54,726 | ₩55,531 | -1.71% | 1335.5만 |
|---|
| 2026.04.01 | ₩55,786 | ₩56,007 | ₩53,097 | ₩54,579 | -2.16% | 2192.2만 |
|---|
| 2026.03.31 | ₩55,907 | ₩57,328 | ₩54,807 | ₩55,866 | -0.07% | 2108.7만 |
|---|
| 2026.03.30 | ₩55,826 | ₩57,007 | ₩55,276 | ₩56,161 | +0.60% | 1530.7만 |
|---|
| 2026.03.27 | ₩53,157 | ₩55,068 | ₩52,728 | ₩54,753 | +3.00% | 1232.2만 |
|---|
| 2026.03.26 | ₩53,143 | ₩53,915 | ₩52,607 | ₩52,942 | -0.38% | 971.2만 |
|---|
| 2026.03.25 | ₩51,373 | ₩53,244 | ₩50,971 | ₩53,143 | +3.45% | 1222.4만 |
|---|
| 2026.03.24 | ₩48,596 | ₩51,601 | ₩48,596 | ₩51,386 | +5.74% | 1639.4만 |
|---|
| 2026.03.23 | ₩48,181 | ₩49,207 | ₩47,684 | ₩48,342 | +0.33% | 1499.2만 |
|---|
| 2026.03.20 | ₩50,729 | ₩51,400 | ₩48,932 | ₩49,160 | -3.09% | 1545.4만 |
|---|
| 2026.03.19 | ₩50,984 | ₩51,749 | ₩49,723 | ₩50,286 | -1.37% | 1378만 |
|---|
| 2026.03.18 | ₩50,300 | ₩51,319 | ₩49,700 | ₩50,555 | +0.51% | 1527.4만 |
|---|
| 2026.03.17 | ₩48,529 | ₩50,394 | ₩48,328 | ₩49,508 | +2.02% | 1430.2만 |
|---|
| 2026.03.16 | ₩48,811 | ₩49,133 | ₩48,248 | ₩48,288 | -1.07% | 956.7만 |
|---|
| 2026.03.13 | ₩50,568 | ₩50,635 | ₩48,972 | ₩49,120 | -2.86% | 1637.5만 |
|---|
| 2026.03.12 | ₩47,953 | ₩50,541 | ₩47,631 | ₩50,407 | +5.12% | 2516만 |
|---|
| 2026.03.11 | ₩45,538 | ₩46,376 | ₩45,203 | ₩46,102 | +1.24% | 1110.6만 |
|---|
| 2026.03.10 | ₩46,437 | ₩47,188 | ₩44,512 | ₩45,458 | -2.11% | 2230.2만 |
|---|
| 2026.03.09 | ₩46,879 | ₩47,951 | ₩45,739 | ₩46,021 | -1.83% | 2849.6만 |
|---|
| 2026.03.06 | ₩46,947 | ₩47,148 | ₩44,197 | ₩44,639 | -4.91% | 1944.7만 |
|---|
| 2026.03.05 | ₩44,935 | ₩46,399 | ₩44,546 | ₩45,230 | +0.66% | 2454.6만 |
|---|
| 2026.03.04 | ₩42,923 | ₩43,446 | ₩41,635 | ₩43,379 | +1.06% | 1328만 |
|---|
| 2026.03.03 | ₩40,012 | ₩41,581 | ₩39,415 | ₩41,232 | +3.05% | 1330.5만 |
|---|
| 2026.03.02 | ₩41,179 | ₩42,326 | ₩40,428 | ₩41,045 | -0.33% | 1347.9만 |
|---|
| 2026.02.27 | ₩39,220 | ₩41,393 | ₩39,172 | ₩41,219 | +5.10% | 1329.8만 |
|---|
| 2026.02.26 | ₩40,226 | ₩40,307 | ₩39,180 | ₩40,106 | -0.30% | 921.1만 |
|---|
| 2026.02.25 | ₩41,796 | ₩41,984 | ₩39,764 | ₩40,267 | -3.66% | 1113.9만 |
|---|
| 2026.02.24 | ₩41,098 | ₩42,212 | ₩40,924 | ₩41,648 | +1.34% | 1048.7만 |
|---|
| 2026.02.23 | ₩40,361 | ₩41,447 | ₩40,361 | ₩40,642 | +0.70% | 941.8만 |
|---|
| 2026.02.20 | ₩41,541 | ₩41,675 | ₩39,556 | ₩40,937 | -1.45% | 1792.5만 |
|---|
| 2026.02.19 | ₩42,238 | ₩42,560 | ₩41,434 | ₩42,104 | -0.32% | 886.9만 |
|---|
| 2026.02.18 | ₩42,453 | ₩43,566 | ₩42,171 | ₩42,359 | -0.22% | 1091.9만 |
|---|
| 2026.02.17 | ₩43,325 | ₩43,848 | ₩41,487 | ₩42,145 | -2.72% | 991.1만 |
|---|
| 2026.02.13 | ₩43,754 | ₩44,465 | ₩43,353 | ₩43,580 | -0.40% | 1018.4만 |
|---|
| 2026.02.12 | ₩45,887 | ₩46,182 | ₩43,020 | ₩43,794 | -4.56% | 1568.6만 |
|---|
| 2026.02.11 | ₩45,203 | ₩46,638 | ₩44,948 | ₩45,605 | +0.89% | 1275.5만 |
|---|
| 2026.02.10 | ₩43,459 | ₩45,592 | ₩43,459 | ₩45,069 | +3.70% | 1353.1만 |
|---|
| 2026.02.09 | ₩42,252 | ₩43,647 | ₩41,608 | ₩43,030 | +1.84% | 1027.5만 |
|---|
| 2026.02.06 | ₩41,581 | ₩42,728 | ₩41,326 | ₩42,627 | +2.52% | 897.7만 |
|---|
| 2026.02.05 | ₩42,788 | ₩43,231 | ₩40,455 | ₩41,045 | -4.08% | 1587.8만 |
|---|
| 2026.02.04 | ₩41,595 | ₩44,063 | ₩41,514 | ₩43,459 | +4.48% | 2612.9만 |
|---|
| 2026.02.03 | ₩38,764 | ₩41,776 | ₩38,644 | ₩40,897 | +5.50% | 2184.8만 |
|---|
| 2026.02.02 | ₩36,887 | ₩38,932 | ₩36,350 | ₩38,738 | +5.02% | 1716.9만 |
|---|
| 2026.01.30 | ₩36,605 | ₩37,557 | ₩36,109 | ₩36,954 | +0.95% | 1894.9만 |
|---|
| 2026.01.29 | ₩35,679 | ₩36,967 | ₩34,633 | ₩36,431 | +2.11% | 2360.8만 |
|---|
| 2026.01.28 | ₩37,691 | ₩37,758 | ₩36,484 | ₩37,262 | -1.14% | 1782.6만 |
|---|
| 2026.01.27 | ₩37,839 | ₩38,074 | ₩37,074 | ₩37,302 | -1.42% | 1280.5만 |
|---|
| 2026.01.26 | ₩38,054 | ₩38,308 | ₩37,517 | ₩37,799 | -0.67% | 870.7만 |
|---|
| 2026.01.23 | ₩38,214 | ₩38,375 | ₩37,725 | ₩37,893 | -0.84% | 889.2만 |
|---|
| 2026.01.22 | ₩38,375 | ₩39,019 | ₩37,919 | ₩38,000 | -0.98% | 1140.9만 |
|---|
| 2026.01.21 | ₩36,042 | ₩38,288 | ₩35,881 | ₩38,107 | +5.73% | 1257.2만 |
|---|
| 2026.01.20 | ₩35,612 | ₩36,437 | ₩35,284 | ₩35,653 | +0.11% | 1146.6만 |
|---|
| 2026.01.16 | ₩36,679 | ₩37,363 | ₩36,511 | ₩36,980 | +0.82% | 1402.8만 |
|---|
| 2026.01.15 | ₩37,946 | ₩38,040 | ₩36,498 | ₩37,477 | -1.24% | 955.9만 |
|---|
| 2026.01.14 | ₩36,082 | ₩38,261 | ₩35,995 | ₩37,906 | +5.06% | 2117.5만 |
|---|
| 2026.01.13 | ₩35,733 | ₩36,310 | ₩35,498 | ₩35,612 | -0.34% | 1024.8만 |
|---|
| 2026.01.12 | ₩35,344 | ₩35,699 | ₩34,968 | ₩35,545 | +0.57% | 768.6만 |
|---|
| 2026.01.09 | ₩35,304 | ₩35,532 | ₩34,526 | ₩35,317 | +0.04% | 876.5만 |
|---|
| 2026.01.08 | ₩32,863 | ₩35,398 | ₩32,661 | ₩34,767 | +5.80% | 1049.4만 |
|---|
| 2026.01.07 | ₩34,244 | ₩34,351 | ₩32,930 | ₩33,265 | -2.86% | 826만 |
|---|
| 2026.01.06 | ₩33,225 | ₩34,432 | ₩33,111 | ₩34,231 | +3.03% | 1167.5만 |
|---|
| 2026.01.05 | ₩32,527 | ₩33,728 | ₩32,433 | ₩33,399 | +2.68% | 1320.3만 |
|---|
| 2026.01.02 | ₩31,588 | ₩32,755 | ₩31,260 | ₩32,554 | +3.06% | 1005.3만 |
|---|
| 2025.12.31 | ₩31,468 | ₩31,816 | ₩31,246 | ₩31,360 | -0.34% | 894만 |
|---|
| 2025.12.30 | ₩31,253 | ₩31,682 | ₩31,173 | ₩31,535 | +0.90% | 749.1만 |
|---|
| 2025.12.29 | ₩31,105 | ₩31,333 | ₩30,824 | ₩31,320 | +0.69% | 1043.1만 |
|---|
| 2025.12.26 | ₩30,918 | ₩31,266 | ₩30,676 | ₩31,240 | +1.04% | 893.1만 |
|---|
| 2025.12.24 | ₩30,784 | ₩30,958 | ₩30,672 | ₩30,931 | +0.48% | 344.9만 |
|---|
| 2025.12.23 | ₩31,199 | ₩31,387 | ₩30,542 | ₩30,716 | -1.55% | 788.5만 |
|---|
| 2025.12.22 | ₩31,293 | ₩31,843 | ₩31,213 | ₩31,414 | +0.39% | 1043.3만 |
|---|
| 2025.12.19 | ₩30,891 | ₩31,595 | ₩30,735 | ₩31,199 | +1.00% | 1564.4만 |
|---|
| 2025.12.18 | ₩30,596 | ₩31,179 | ₩30,515 | ₩30,904 | +1.01% | 1115.3만 |
|---|
| 2025.12.17 | ₩30,824 | ₩31,355 | ₩30,730 | ₩30,944 | +0.39% | 1408.5만 |
|---|
| 2025.12.16 | ₩31,132 | ₩31,186 | ₩30,207 | ₩30,636 | -1.59% | 1749.2만 |
|---|
| 2025.12.15 | ₩32,219 | ₩32,514 | ₩30,998 | ₩31,454 | -2.37% | 1745.9만 |
|---|
| 2025.12.12 | ₩33,131 | ₩33,379 | ₩32,098 | ₩32,152 | -2.96% | 961.3만 |
|---|
| 2025.12.11 | ₩32,916 | ₩33,600 | ₩32,762 | ₩32,970 | +0.16% | 1160.7만 |
|---|
| 2025.12.10 | ₩31,105 | ₩33,131 | ₩31,085 | ₩32,983 | +6.04% | 1199.7만 |
|---|
| 2025.12.09 | ₩30,696 | ₩31,984 | ₩30,649 | ₩30,998 | +0.98% | 1130.6만 |
|---|
| 2025.12.08 | ₩30,716 | ₩31,186 | ₩30,529 | ₩30,663 | -0.17% | 1172.4만 |
|---|
| 2025.12.05 | ₩31,079 | ₩31,769 | ₩30,763 | ₩30,797 | -0.91% | 902.4만 |
|---|
| 2025.12.04 | ₩31,991 | ₩32,098 | ₩30,515 | ₩30,676 | -4.11% | 1041.6만 |
|---|
| 2025.12.03 | ₩32,165 | ₩32,816 | ₩31,836 | ₩31,870 | -0.92% | 1052.5만 |
|---|
| 2025.12.02 | ₩32,018 | ₩32,313 | ₩31,394 | ₩32,004 | -0.04% | 1073.4만 |
|---|
| 2025.12.01 | ₩31,655 | ₩32,574 | ₩31,608 | ₩31,977 | +1.02% | 1145.6만 |
|---|
| 2025.11.28 | ₩31,830 | ₩32,219 | ₩31,642 | ₩31,991 | +0.51% | 725.4만 |
|---|
| 2025.11.26 | ₩31,146 | ₩32,326 | ₩31,119 | ₩32,071 | +2.97% | 1050.6만 |
|---|
| 2025.11.25 | ₩30,529 | ₩31,320 | ₩30,354 | ₩31,119 | +1.93% | 1421만 |
|---|
| 2025.11.24 | ₩29,778 | ₩30,274 | ₩29,442 | ₩30,220 | +1.49% | 1571.4만 |
|---|
| 2025.11.21 | ₩28,544 | ₩30,113 | ₩28,490 | ₩29,778 | +4.32% | 1959.5만 |
|---|
| 2025.11.20 | ₩28,765 | ₩29,181 | ₩28,074 | ₩28,101 | -2.31% | 1265.7만 |
|---|
| 2025.11.19 | ₩29,348 | ₩29,489 | ₩28,383 | ₩28,584 | -2.61% | 1304.4만 |
|---|
| 2025.11.18 | ₩28,932 | ₩29,516 | ₩28,503 | ₩29,308 | +1.30% | 1232.9만 |
|---|
| 2025.11.17 | ₩30,609 | ₩30,609 | ₩28,993 | ₩29,067 | -5.04% | 1308.1만 |
|---|
| 2025.11.14 | ₩30,649 | ₩31,092 | ₩30,230 | ₩30,757 | +0.35% | 1206.9만 |
|---|
| 2025.11.13 | ₩29,710 | ₩31,065 | ₩29,603 | ₩30,998 | +4.33% | 1859.9만 |
|---|
| 2025.11.12 | ₩30,073 | ₩30,435 | ₩29,630 | ₩29,751 | -1.07% | 840.6만 |
|---|
| 2025.11.11 | ₩29,818 | ₩30,167 | ₩29,596 | ₩29,925 | +0.36% | 955.7만 |
|---|
| 2025.11.10 | ₩30,448 | ₩30,515 | ₩29,107 | ₩29,643 | -2.64% | 1478.5만 |
|---|
| 2025.11.07 | ₩29,778 | ₩30,153 | ₩29,348 | ₩29,898 | +0.41% | 1374.6만 |
|---|
| 2025.11.06 | ₩30,623 | ₩30,770 | ₩29,804 | ₩29,804 | -2.67% | 1550.4만 |
|---|
| 2025.11.05 | ₩30,462 | ₩31,146 | ₩30,341 | ₩30,542 | +0.26% | 1299.9만 |
|---|
| 2025.11.04 | ₩30,636 | ₩30,810 | ₩30,260 | ₩30,301 | -1.09% | 1201만 |
|---|
| 2025.11.03 | ₩31,642 | ₩31,776 | ₩30,743 | ₩31,159 | -1.53% | 1320만 |
|---|
| 2025.10.31 | ₩32,085 | ₩32,313 | ₩31,655 | ₩31,991 | -0.29% | 1305.3만 |
|---|
| 2025.10.30 | ₩32,688 | ₩32,856 | ₩31,897 | ₩31,924 | -2.34% | 1144.7만 |
|---|
| 2025.10.29 | ₩33,949 | ₩34,405 | ₩33,178 | ₩33,345 | -1.78% | 1257.1만 |
|---|
| 2025.10.28 | ₩34,231 | ₩34,258 | ₩33,252 | ₩34,043 | -0.55% | 1176.8만 |
|---|
| 2025.10.27 | ₩33,533 | ₩34,942 | ₩33,466 | ₩34,512 | +2.92% | 1774.5만 |
|---|
| 2025.10.24 | ₩33,185 | ₩33,399 | ₩32,460 | ₩33,278 | +0.28% | 1449.7만 |
|---|
| 2025.10.23 | ₩31,468 | ₩33,160 | ₩31,320 | ₩32,876 | +4.48% | 3360.6만 |
|---|
| 2025.10.22 | ₩29,174 | ₩29,523 | ₩28,926 | ₩29,107 | -0.23% | 1202.6만 |
|---|
| 2025.10.21 | ₩29,093 | ₩29,603 | ₩28,926 | ₩29,174 | +0.28% | 1056.5만 |
|---|
| 2025.10.20 | ₩29,496 | ₩29,623 | ₩28,758 | ₩29,013 | -1.64% | 1034.3만 |
|---|
| 2025.10.17 | ₩29,375 | ₩29,570 | ₩29,073 | ₩29,362 | -0.05% | 911.1만 |
|---|
| 2025.10.16 | ₩29,925 | ₩30,140 | ₩28,926 | ₩29,375 | -1.84% | 1093만 |
|---|
| 2025.10.15 | ₩29,764 | ₩30,267 | ₩29,375 | ₩29,778 | +0.05% | 1059.8만 |
|---|
| 2025.10.14 | ₩28,188 | ₩29,630 | ₩28,020 | ₩29,402 | +4.31% | 968.3만 |
|---|
| 2025.10.13 | ₩28,168 | ₩29,134 | ₩28,168 | ₩28,731 | +2.00% | 1227.7만 |
|---|
| 2025.10.10 | ₩29,804 | ₩29,979 | ₩27,698 | ₩27,698 | -7.07% | 1884.1만 |
|---|
| 2025.10.09 | ₩30,193 | ₩30,327 | ₩29,254 | ₩29,617 | -1.91% | 1542.8만 |
|---|
| 2025.10.08 | ₩30,193 | ₩30,784 | ₩30,099 | ₩30,314 | +0.40% | 1024.1만 |
|---|
| 2025.10.07 | ₩31,575 | ₩31,749 | ₩29,845 | ₩30,180 | -4.42% | 1927만 |
|---|
| 2025.10.06 | ₩31,964 | ₩32,044 | ₩31,253 | ₩31,414 | -1.72% | 941.7만 |
|---|
| 2025.10.03 | ₩31,803 | ₩32,239 | ₩31,387 | ₩31,950 | +0.46% | 835.5만 |
|---|
| 2025.10.02 | ₩31,025 | ₩32,149 | ₩30,784 | ₩31,776 | +2.42% | 1794.5만 |
|---|
| 2025.10.01 | ₩30,716 | ₩31,146 | ₩30,602 | ₩30,918 | +0.66% | 1253.2만 |
|---|
| 2025.09.30 | ₩30,555 | ₩30,792 | ₩29,929 | ₩30,757 | +0.66% | 1436.9만 |
|---|
| 2025.09.29 | ₩31,173 | ₩31,186 | ₩30,475 | ₩30,703 | -1.51% | 1180.4만 |
|---|
| 2025.09.26 | ₩30,086 | ₩31,119 | ₩29,972 | ₩30,797 | +2.36% | 1262.4만 |
|---|
| 2025.09.25 | ₩30,877 | ₩30,884 | ₩29,731 | ₩29,778 | -3.56% | 1643.8만 |
|---|
| 2025.09.24 | ₩30,810 | ₩31,360 | ₩30,730 | ₩31,025 | +0.70% | 1191.4만 |
|---|
| 2025.09.23 | ₩31,575 | ₩31,785 | ₩30,636 | ₩30,663 | -2.89% | 1101.7만 |
|---|
| 2025.09.22 | ₩31,320 | ₩31,374 | ₩30,770 | ₩31,079 | -0.77% | 1290.2만 |
|---|
| 2025.09.19 | ₩32,393 | ₩32,393 | ₩31,320 | ₩31,508 | -2.73% | 1910.7만 |
|---|
| 2025.09.18 | ₩33,278 | ₩33,520 | ₩32,044 | ₩32,339 | -2.82% | 1535만 |
|---|
| 2025.09.17 | ₩32,997 | ₩34,566 | ₩32,440 | ₩32,916 | -0.24% | 1477.5만 |
|---|
| 2025.09.16 | ₩32,728 | ₩33,372 | ₩32,440 | ₩32,836 | +0.33% | 1107.1만 |
|---|
| 2025.09.15 | ₩33,822 | ₩34,043 | ₩32,252 | ₩32,420 | -4.14% | 1319.2만 |
|---|
| 2025.09.12 | ₩33,533 | ₩34,191 | ₩33,359 | ₩33,587 | +0.16% | 1473.3만 |
|---|
| 2025.09.11 | ₩31,736 | ₩33,721 | ₩31,736 | ₩33,560 | +5.75% | 2571.2만 |
|---|
| 2025.09.10 | ₩32,111 | ₩32,809 | ₩31,810 | ₩31,964 | -0.46% | 1149.3만 |
|---|
| 2025.09.09 | ₩31,984 | ₩32,675 | ₩31,790 | ₩32,380 | +1.24% | 1095.9만 |
|---|
| 2025.09.08 | ₩32,648 | ₩32,656 | ₩31,012 | ₩32,165 | -1.48% | 1548.8만 |
|---|
| 2025.09.05 | ₩32,058 | ₩33,426 | ₩31,890 | ₩32,863 | +2.51% | 1847.7만 |
|---|
| 2025.09.04 | ₩31,870 | ₩32,172 | ₩31,119 | ₩32,071 | +0.63% | 1163만 |
|---|
| 2025.09.03 | ₩32,527 | ₩32,889 | ₩31,910 | ₩32,098 | -1.32% | 1152.8만 |
|---|
| 2025.09.02 | ₩32,500 | ₩33,191 | ₩32,286 | ₩32,742 | +0.74% | 1215.3만 |
|---|
| 2025.08.29 | ₩32,581 | ₩33,386 | ₩32,514 | ₩33,037 | +1.40% | 879.2만 |
|---|
| 2025.08.28 | ₩33,614 | ₩33,614 | ₩32,581 | ₩32,956 | -1.96% | 1171.4만 |
|---|