시장 데이터를 불러오는 중
전체 종목
DT 미드스트림 과거 주가
DT Midstream, Inc. Common Stock · DTM · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DT Midstream, Inc. Common Stock · DTM · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,312 | ₩167,210 | ₩165,561 | ₩166,285 | -0.02% | 61.6만 |
| 2026.10.08 | ₩164,354 | ₩166,486 | ₩164,354 | ₩165,950 | +0.97% | 63.6만 |
| 2026.10.07 | ₩166,044 | ₩166,332 | ₩163,134 | ₩164,515 | -0.92% | 103.5만 |
| 2026.10.06 | ₩163,576 | ₩167,331 | ₩162,289 | ₩167,076 | +2.14% | 90.6만 |
| 2026.10.05 | ₩163,067 | ₩166,412 | ₩161,833 | ₩163,751 | +0.42% | 87.7만 |
| 2026.10.02 | ₩160,680 | ₩164,227 | ₩159,956 | ₩162,249 | +0.98% | 108.7만 |
| 2026.10.01 | ₩159,527 | ₩161,739 | ₩158,293 | ₩161,015 | +0.93% | 79.2만 |
| 2026.09.30 | ₩164,689 | ₩166,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,197 |
| -2.73% |
| 74.1만 |
| 2026.09.29 | ₩161,914 | ₩164,193 | ₩160,921 | ₩163,094 | +0.73% | 67.8만 |
|---|
| 2026.09.28 | ₩164,113 | ₩164,535 | ₩162,799 | ₩163,550 | -0.34% | 105.7만 |
|---|
| 2026.09.25 | ₩166,339 | ₩167,056 | ₩163,362 | ₩163,965 | -1.43% | 57.4만 |
|---|
| 2026.09.24 | ₩169,289 | ₩169,289 | ₩166,875 | ₩167,277 | -1.19% | 64.7만 |
|---|
| 2026.09.23 | ₩167,666 | ₩170,415 | ₩167,445 | ₩168,725 | +0.63% | 98.7만 |
|---|
| 2026.09.22 | ₩166,969 | ₩171,313 | ₩166,218 | ₩167,559 | +0.35% | 124.8만 |
|---|
| 2026.09.21 | ₩167,049 | ₩169,222 | ₩166,312 | ₩167,680 | +0.38% | 83.9만 |
|---|
| 2026.09.18 | ₩168,645 | ₩170,982 | ₩167,465 | ₩168,766 | +0.07% | 164.3만 |
|---|
| 2026.09.17 | ₩167,452 | ₩170,013 | ₩166,365 | ₩168,819 | +0.82% | 92.4만 |
|---|
| 2026.09.16 | ₩167,693 | ₩171,595 | ₩166,526 | ₩167,599 | -0.06% | 114.5만 |
|---|
| 2026.09.15 | ₩170,884 | ₩172,400 | ₩167,237 | ₩167,720 | -1.85% | 94.3만 |
|---|
| 2026.09.14 | ₩173,030 | ₩173,030 | ₩170,053 | ₩170,576 | -1.42% | 87.2만 |
|---|
| 2026.09.11 | ₩174,639 | ₩175,054 | ₩171,434 | ₩172,788 | -1.06% | 104.3만 |
|---|
| 2026.09.10 | ₩176,811 | ₩176,811 | ₩172,808 | ₩173,660 | -1.78% | 92.4만 |
|---|
| 2026.09.09 | ₩176,328 | ₩177,803 | ₩172,802 | ₩174,451 | -1.06% | 79.1만 |
|---|
| 2026.09.08 | ₩173,727 | ₩176,328 | ₩171,045 | ₩175,846 | +1.22% | 58.1만 |
|---|
| 2026.09.04 | ₩171,689 | ₩174,324 | ₩171,179 | ₩173,673 | +1.16% | 55.4만 |
|---|
| 2026.09.03 | ₩172,963 | ₩174,759 | ₩172,212 | ₩172,413 | -0.32% | 81.4만 |
|---|
| 2026.09.02 | ₩173,660 | ₩174,612 | ₩171,930 | ₩172,829 | -0.48% | 94만 |
|---|
| 2026.09.01 | ₩176,328 | ₩176,892 | ₩172,560 | ₩174,304 | -1.15% | 74만 |
|---|
| 2026.08.31 | ₩174,907 | ₩176,288 | ₩173,781 | ₩175,685 | +0.44% | 61.2만 |
|---|
| 2026.08.28 | ₩176,597 | ₩177,079 | ₩173,264 | ₩173,687 | -1.65% | 83.8만 |
|---|
| 2026.08.27 | ₩177,884 | ₩178,447 | ₩172,990 | ₩176,570 | -0.74% | 95.5만 |
|---|
| 2026.08.26 | ₩172,467 | ₩179,681 | ₩171,582 | ₩177,723 | +3.05% | 182.1만 |
|---|
| 2026.08.25 | ₩166,325 | ₩171,005 | ₩166,325 | ₩169,946 | +2.18% | 167.8만 |
|---|
| 2026.08.24 | ₩169,155 | ₩170,804 | ₩166,915 | ₩168,605 | -0.33% | 103만 |
|---|
| 2026.08.21 | ₩175,349 | ₩178,313 | ₩168,591 | ₩169,986 | -3.06% | 116.7만 |
|---|
| 2026.08.20 | ₩177,870 | ₩178,715 | ₩172,842 | ₩174,304 | -2.01% | 128.4만 |
|---|
| 2026.08.19 | ₩182,698 | ₩182,926 | ₩176,369 | ₩177,696 | -2.74% | 101.6만 |
|---|
| 2026.08.18 | ₩182,805 | ₩185,829 | ₩180,351 | ₩181,974 | -0.45% | 75만 |
|---|
| 2026.08.17 | ₩183,650 | ₩184,132 | ₩179,171 | ₩181,022 | -1.43% | 123.4만 |
|---|
| 2026.08.14 | ₩180,619 | ₩183,824 | ₩179,848 | ₩183,569 | +1.63% | 67.3만 |
|---|
| 2026.08.13 | ₩181,826 | ₩183,797 | ₩180,311 | ₩180,740 | -0.60% | 80.4만 |
|---|
| 2026.08.12 | ₩180,485 | ₩183,583 | ₩180,485 | ₩182,523 | +1.13% | 95.7만 |
|---|
| 2026.08.11 | ₩182,403 | ₩184,199 | ₩180,418 | ₩180,727 | -0.92% | 106.6만 |
|---|
| 2026.08.10 | ₩177,468 | ₩180,566 | ₩176,302 | ₩179,922 | +1.38% | 96.1만 |
|---|
| 2026.08.07 | ₩178,782 | ₩179,285 | ₩175,336 | ₩176,248 | -1.42% | 73.8만 |
|---|
| 2026.08.06 | ₩181,853 | ₩181,853 | ₩177,750 | ₩178,232 | -1.99% | 84.6만 |
|---|
| 2026.08.05 | ₩180,472 | ₩181,484 | ₩178,246 | ₩178,474 | -1.11% | 96.8만 |
|---|
| 2026.08.04 | ₩179,922 | ₩183,750 | ₩178,018 | ₩180,820 | +0.50% | 117.5만 |
|---|
| 2026.08.03 | ₩186,238 | ₩186,238 | ₩180,659 | ₩181,464 | -2.56% | 120만 |
|---|
| 2026.07.31 | ₩183,167 | ₩185,701 | ₩181,477 | ₩185,044 | +1.02% | 118.2만 |
|---|
| 2026.07.30 | ₩178,662 | ₩184,293 | ₩177,817 | ₩183,395 | +2.65% | 164.2만 |
|---|
| 2026.07.29 | ₩185,755 | ₩187,833 | ₩181,665 | ₩182,295 | -1.86% | 70.4만 |
|---|
| 2026.07.28 | ₩188,678 | ₩189,670 | ₩184,629 | ₩185,178 | -1.85% | 89.6만 |
|---|
| 2026.07.27 | ₩193,210 | ₩194,176 | ₩188,222 | ₩188,262 | -2.56% | 63.5만 |
|---|
| 2026.07.24 | ₩195,597 | ₩198,641 | ₩194,511 | ₩195,356 | -0.12% | 77.8만 |
|---|
| 2026.07.23 | ₩192,325 | ₩196,200 | ₩192,151 | ₩196,026 | +1.92% | 75.2만 |
|---|
| 2026.07.22 | ₩191,454 | ₩193,988 | ₩190,327 | ₩192,339 | +0.46% | 57.8만 |
|---|
| 2026.07.21 | ₩193,465 | ₩194,109 | ₩189,013 | ₩190,274 | -1.65% | 64.6만 |
|---|
| 2026.07.20 | ₩195,678 | ₩196,851 | ₩192,781 | ₩192,835 | -1.45% | 68만 |
|---|
| 2026.07.17 | ₩198,547 | ₩198,547 | ₩193,277 | ₩194,498 | -2.04% | 70.6만 |
|---|
| 2026.07.16 | ₩195,195 | ₩198,440 | ₩195,195 | ₩196,697 | +0.77% | 95.1만 |
|---|
| 2026.07.15 | ₩199,204 | ₩200,398 | ₩193,827 | ₩194,819 | -2.20% | 86.7만 |
|---|
| 2026.07.14 | ₩197,099 | ₩200,706 | ₩197,099 | ₩198,802 | +0.86% | 68.9만 |
|---|
| 2026.07.13 | ₩195,530 | ₩197,427 | ₩193,210 | ₩195,905 | +0.19% | 65.5만 |
|---|
| 2026.07.10 | ₩197,568 | ₩197,568 | ₩192,687 | ₩194,658 | -1.47% | 70.7만 |
|---|
| 2026.07.09 | ₩196,858 | ₩198,681 | ₩196,442 | ₩197,568 | +0.36% | 62.7만 |
|---|
| 2026.07.08 | ₩196,992 | ₩197,856 | ₩194,947 | ₩195,718 | -0.65% | 53.7만 |
|---|
| 2026.07.07 | ₩195,450 | ₩197,662 | ₩193,036 | ₩195,946 | +0.25% | 61만 |
|---|
| 2026.07.06 | ₩194,109 | ₩197,300 | ₩193,230 | ₩193,398 | -0.37% | 57.9만 |
|---|
| 2026.07.02 | ₩194,565 | ₩195,393 | ₩191,440 | ₩193,881 | -0.35% | 50.6만 |
|---|
| 2026.07.01 | ₩196,227 | ₩197,099 | ₩192,218 | ₩192,795 | -1.75% | 68.6만 |
|---|
| 2026.06.30 | ₩198,024 | ₩201,531 | ₩196,656 | ₩196,764 | -0.64% | 74.4만 |
|---|
| 2026.06.29 | ₩202,127 | ₩202,985 | ₩196,795 | ₩198,279 | -1.90% | 91.8만 |
|---|
| 2026.06.26 | ₩200,800 | ₩203,817 | ₩199,962 | ₩202,127 | +0.66% | 81.5만 |
|---|
| 2026.06.25 | ₩197,233 | ₩202,503 | ₩195,919 | ₩200,800 | +1.81% | 81.2만 |
|---|
| 2026.06.24 | ₩196,495 | ₩198,131 | ₩194,296 | ₩197,233 | +0.38% | 83.2만 |
|---|
| 2026.06.23 | ₩193,572 | ₩197,716 | ₩192,050 | ₩197,099 | +1.82% | 68.7만 |
|---|
| 2026.06.22 | ₩192,634 | ₩196,428 | ₩192,138 | ₩194,484 | +0.96% | 69.7만 |
|---|
| 2026.06.18 | ₩189,228 | ₩192,446 | ₩187,538 | ₩192,151 | +1.54% | 170.5만 |
|---|
| 2026.06.17 | ₩189,925 | ₩189,925 | ₩187,444 | ₩188,946 | -0.52% | 71.7만 |
|---|
| 2026.06.16 | ₩187,780 | ₩190,743 | ₩187,605 | ₩188,410 | +0.34% | 79.6만 |
|---|
| 2026.06.15 | ₩186,653 | ₩191,045 | ₩186,586 | ₩188,651 | +1.07% | 77.2만 |
|---|
| 2026.06.12 | ₩188,571 | ₩193,438 | ₩188,286 | ₩190,837 | +1.20% | 53.2만 |
|---|
| 2026.06.11 | ₩190,314 | ₩191,755 | ₩187,438 | ₩188,168 | -1.13% | 69.5만 |
|---|
| 2026.06.10 | ₩189,188 | ₩192,164 | ₩188,691 | ₩188,799 | -0.21% | 62.4만 |
|---|
| 2026.06.09 | ₩189,147 | ₩190,274 | ₩187,230 | ₩188,544 | -0.32% | 51.1만 |
|---|
| 2026.06.08 | ₩191,615 | ₩192,821 | ₩189,121 | ₩189,576 | -1.06% | 49.5만 |
|---|
| 2026.06.05 | ₩190,461 | ₩192,674 | ₩190,193 | ₩191,078 | +0.32% | 49.7만 |
|---|
| 2026.06.04 | ₩189,670 | ₩191,561 | ₩188,718 | ₩191,333 | +0.88% | 64.2만 |
|---|
| 2026.06.03 | ₩189,871 | ₩192,366 | ₩189,456 | ₩189,509 | -0.19% | 51.8만 |
|---|
| 2026.06.02 | ₩185,460 | ₩190,636 | ₩185,460 | ₩189,563 | +2.21% | 49.9만 |
|---|
| 2026.06.01 | ₩187,149 | ₩189,000 | ₩184,783 | ₩185,500 | -0.88% | 80.1만 |
|---|
| 2026.05.29 | ₩191,507 | ₩191,722 | ₩187,511 | ₩187,699 | -1.99% | 69.3만 |
|---|
| 2026.05.28 | ₩194,940 | ₩197,743 | ₩191,360 | ₩191,923 | -1.55% | 52.5만 |
|---|
| 2026.05.27 | ₩197,783 | ₩198,386 | ₩194,431 | ₩194,578 | -1.62% | 78.1만 |
|---|
| 2026.05.26 | ₩204,608 | ₩204,997 | ₩200,639 | ₩200,666 | -1.93% | 75.5만 |
|---|
| 2026.05.22 | ₩199,472 | ₩203,522 | ₩199,472 | ₩202,637 | +1.59% | 52.4만 |
|---|
| 2026.05.21 | ₩199,794 | ₩201,966 | ₩198,614 | ₩200,089 | +0.15% | 68.8만 |
|---|
| 2026.05.20 | ₩201,510 | ₩203,535 | ₩198,145 | ₩199,472 | -1.01% | 70.2만 |
|---|
| 2026.05.19 | ₩199,298 | ₩201,805 | ₩197,354 | ₩201,390 | +1.05% | 55.2만 |
|---|
| 2026.05.18 | ₩199,016 | ₩199,955 | ₩197,890 | ₩199,580 | +0.28% | 51.3만 |
|---|
| 2026.05.15 | ₩200,290 | ₩200,290 | ₩196,522 | ₩198,560 | -0.86% | 82만 |
|---|
| 2026.05.14 | ₩196,428 | ₩198,594 | ₩196,026 | ₩198,560 | +1.09% | 42만 |
|---|
| 2026.05.13 | ₩194,578 | ₩196,160 | ₩192,949 | ₩195,758 | +0.61% | 54만 |
|---|
| 2026.05.12 | ₩195,088 | ₩195,590 | ₩192,540 | ₩194,538 | -0.28% | 64.8만 |
|---|
| 2026.05.11 | ₩192,339 | ₩195,342 | ₩192,178 | ₩194,833 | +1.30% | 63만 |
|---|
| 2026.05.08 | ₩194,162 | ₩194,524 | ₩191,467 | ₩191,481 | -1.38% | 64.2만 |
|---|
| 2026.05.07 | ₩191,923 | ₩193,767 | ₩189,690 | ₩193,264 | +0.70% | 75.5만 |
|---|
| 2026.05.06 | ₩198,721 | ₩198,721 | ₩192,647 | ₩193,867 | -2.44% | 65.6만 |
|---|
| 2026.05.05 | ₩197,394 | ₩199,097 | ₩196,348 | ₩196,402 | -0.50% | 54.7만 |
|---|
| 2026.05.04 | ₩196,884 | ₩199,526 | ₩195,235 | ₩197,072 | +0.10% | 82.6만 |
|---|
| 2026.05.01 | ₩198,158 | ₩201,738 | ₩196,790 | ₩197,729 | -0.22% | 138.3만 |
|---|
| 2026.04.30 | ₩187,927 | ₩200,491 | ₩181,022 | ₩198,440 | +5.59% | 204.8만 |
|---|
| 2026.04.29 | ₩186,238 | ₩187,123 | ₩184,950 | ₩186,104 | -0.07% | 103.9만 |
|---|
| 2026.04.28 | ₩183,757 | ₩187,002 | ₩182,242 | ₩185,983 | +1.21% | 112.7만 |
|---|
| 2026.04.27 | ₩180,445 | ₩183,328 | ₩179,198 | ₩181,022 | +0.32% | 107.1만 |
|---|
| 2026.04.24 | ₩179,292 | ₩181,102 | ₩177,669 | ₩180,552 | +0.70% | 74.4만 |
|---|
| 2026.04.23 | ₩177,937 | ₩180,324 | ₩177,937 | ₩179,184 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩178,916 | ₩179,721 | ₩176,047 | ₩176,543 | -1.33% | 74.4만 |
|---|
| 2026.04.21 | ₩178,004 | ₩178,244 | ₩173,486 | ₩174,880 | -1.76% | 69.4만 |
|---|
| 2026.04.20 | ₩176,114 | ₩180,968 | ₩176,114 | ₩177,200 | +0.62% | 47.6만 |
|---|
| 2026.04.17 | ₩175,524 | ₩181,384 | ₩174,153 | ₩180,002 | +2.55% | 128.2만 |
|---|
| 2026.04.16 | ₩176,610 | ₩178,943 | ₩174,853 | ₩176,677 | +0.04% | 52.8만 |
|---|
| 2026.04.15 | ₩176,529 | ₩177,790 | ₩175,705 | ₩176,838 | +0.17% | 67.9만 |
|---|
| 2026.04.14 | ₩177,616 | ₩179,184 | ₩175,832 | ₩177,830 | +0.12% | 54.4만 |
|---|
| 2026.04.13 | ₩182,201 | ₩182,242 | ₩176,375 | ₩178,460 | -2.05% | 74.5만 |
|---|
| 2026.04.10 | ₩181,303 | ₩182,523 | ₩178,353 | ₩181,880 | +0.32% | 74만 |
|---|
| 2026.04.09 | ₩179,774 | ₩184,736 | ₩178,789 | ₩182,121 | +1.31% | 73.5만 |
|---|
| 2026.04.08 | ₩177,562 | ₩181,142 | ₩174,430 | ₩180,204 | +1.49% | 144.4만 |
|---|
| 2026.04.07 | ₩178,273 | ₩181,390 | ₩177,870 | ₩179,801 | +0.86% | 62.3만 |
|---|
| 2026.04.06 | ₩179,252 | ₩180,887 | ₩177,991 | ₩178,809 | -0.25% | 67.8만 |
|---|
| 2026.04.02 | ₩180,123 | ₩181,732 | ₩179,037 | ₩179,761 | -0.20% | 42.6만 |
|---|
| 2026.04.01 | ₩179,265 | ₩181,451 | ₩178,722 | ₩179,506 | +0.13% | 61.2만 |
|---|
| 2026.03.31 | ₩181,652 | ₩182,738 | ₩179,332 | ₩180,579 | -0.59% | 72.7만 |
|---|
| 2026.03.30 | ₩183,596 | ₩183,596 | ₩178,621 | ₩180,633 | -1.61% | 100.8만 |
|---|
| 2026.03.27 | ₩183,891 | ₩186,506 | ₩181,129 | ₩181,652 | -1.22% | 85.1만 |
|---|
| 2026.03.26 | ₩184,494 | ₩184,494 | ₩181,451 | ₩183,878 | -0.33% | 81.1만 |
|---|
| 2026.03.25 | ₩184,240 | ₩185,151 | ₩181,531 | ₩182,564 | -0.91% | 80.5만 |
|---|
| 2026.03.24 | ₩184,266 | ₩186,881 | ₩183,046 | ₩184,749 | +0.26% | 82.1만 |
|---|
| 2026.03.23 | ₩179,681 | ₩185,782 | ₩178,675 | ₩183,757 | +2.27% | 131.5만 |
|---|
| 2026.03.20 | ₩186,626 | ₩186,626 | ₩176,838 | ₩176,905 | -5.21% | 231.7만 |
|---|
| 2026.03.19 | ₩179,855 | ₩185,446 | ₩179,855 | ₩185,366 | +3.06% | 131.4만 |
|---|
| 2026.03.18 | ₩182,081 | ₩182,537 | ₩178,085 | ₩179,493 | -1.42% | 92.7만 |
|---|
| 2026.03.17 | ₩182,564 | ₩186,989 | ₩181,531 | ₩182,456 | -0.06% | 60.7만 |
|---|
| 2026.03.16 | ₩181,464 | ₩184,414 | ₩180,981 | ₩183,784 | +1.28% | 76.7만 |
|---|
| 2026.03.13 | ₩183,301 | ₩184,561 | ₩181,906 | ₩184,481 | +0.64% | 62.5만 |
|---|
| 2026.03.12 | ₩185,741 | ₩186,841 | ₩181,786 | ₩181,880 | -2.08% | 84.4만 |
|---|
| 2026.03.11 | ₩187,109 | ₩188,168 | ₩185,232 | ₩186,197 | -0.49% | 49.5만 |
|---|
| 2026.03.10 | ₩186,291 | ₩189,040 | ₩186,291 | ₩186,868 | +0.31% | 56.7만 |
|---|
| 2026.03.09 | ₩192,647 | ₩192,647 | ₩185,929 | ₩187,793 | -2.52% | 96.2만 |
|---|
| 2026.03.06 | ₩189,925 | ₩191,950 | ₩188,685 | ₩189,804 | -0.06% | 95.1만 |
|---|
| 2026.03.05 | ₩190,260 | ₩190,964 | ₩188,430 | ₩190,099 | -0.08% | 50.3만 |
|---|
| 2026.03.04 | ₩187,109 | ₩191,025 | ₩185,125 | ₩190,958 | +2.06% | 52.6만 |
|---|
| 2026.03.03 | ₩189,938 | ₩190,743 | ₩184,816 | ₩188,611 | -0.70% | 67.9만 |
|---|
| 2026.03.02 | ₩187,726 | ₩191,548 | ₩186,586 | ₩189,643 | +1.02% | 85.5만 |
|---|
| 2026.02.27 | ₩186,720 | ₩186,747 | ₩184,005 | ₩186,171 | -0.29% | 81.5만 |
|---|
| 2026.02.26 | ₩184,039 | ₩187,672 | ₩182,081 | ₩185,902 | +1.01% | 89.8만 |
|---|
| 2026.02.25 | ₩184,012 | ₩184,803 | ₩180,619 | ₩184,079 | +0.04% | 81.2만 |
|---|
| 2026.02.24 | ₩182,108 | ₩183,998 | ₩179,828 | ₩183,931 | +1.00% | 134.1만 |
|---|
| 2026.02.23 | ₩182,617 | ₩185,460 | ₩182,389 | ₩184,924 | +1.26% | 117.8만 |
|---|
| 2026.02.20 | ₩177,321 | ₩183,060 | ₩175,577 | ₩182,443 | +2.89% | 166.6만 |
|---|
| 2026.02.19 | ₩174,371 | ₩180,981 | ₩173,526 | ₩177,441 | +1.76% | 207만 |
|---|
| 2026.02.18 | ₩179,828 | ₩179,868 | ₩176,670 | ₩178,983 | -0.47% | 81.5만 |
|---|
| 2026.02.17 | ₩178,863 | ₩178,863 | ₩175,712 | ₩177,870 | -0.55% | 68.3만 |
|---|
| 2026.02.13 | ₩176,007 | ₩180,083 | ₩174,639 | ₩178,621 | +1.49% | 79.9만 |
|---|
| 2026.02.12 | ₩177,187 | ₩180,767 | ₩175,148 | ₩176,342 | -0.48% | 56.8만 |
|---|
| 2026.02.11 | ₩176,985 | ₩178,557 | ₩174,317 | ₩176,516 | -0.27% | 80.8만 |
|---|
| 2026.02.10 | ₩175,484 | ₩177,119 | ₩174,505 | ₩175,215 | -0.15% | 48.4만 |
|---|
| 2026.02.09 | ₩171,997 | ₩175,725 | ₩171,823 | ₩175,457 | +2.01% | 51.7만 |
|---|
| 2026.02.06 | ₩172,225 | ₩174,089 | ₩171,863 | ₩172,413 | +0.11% | 103.7만 |
|---|
| 2026.02.05 | ₩169,423 | ₩171,515 | ₩168,162 | ₩170,589 | +0.69% | 74.4만 |
|---|
| 2026.02.04 | ₩171,313 | ₩172,105 | ₩166,540 | ₩169,450 | -1.09% | 74.1만 |
|---|
| 2026.02.03 | ₩167,760 | ₩171,354 | ₩167,760 | ₩170,884 | +1.86% | 53.9만 |
|---|
| 2026.02.02 | ₩166,781 | ₩168,632 | ₩165,864 | ₩166,687 | -0.06% | 65.4만 |
|---|
| 2026.01.30 | ₩168,149 | ₩169,450 | ₩165,521 | ₩168,980 | +0.49% | 108.5만 |
|---|
| 2026.01.29 | ₩168,283 | ₩168,953 | ₩166,057 | ₩168,243 | -0.02% | 69.3만 |
|---|
| 2026.01.28 | ₩165,253 | ₩168,283 | ₩164,187 | ₩166,687 | +0.87% | 83.5만 |
|---|
| 2026.01.27 | ₩162,906 | ₩165,105 | ₩162,544 | ₩164,689 | +1.09% | 53.7만 |
|---|
| 2026.01.26 | ₩165,360 | ₩165,601 | ₩161,739 | ₩163,161 | -1.33% | 78.3만 |
|---|
| 2026.01.23 | ₩164,046 | ₩164,334 | ₩162,477 | ₩164,005 | -0.02% | 55.6만 |
|---|
| 2026.01.22 | ₩163,496 | ₩164,300 | ₩161,169 | ₩162,799 | -0.43% | 62.6만 |
|---|
| 2026.01.21 | ₩162,048 | ₩164,528 | ₩160,895 | ₩161,538 | -0.31% | 83.2만 |
|---|
| 2026.01.20 | ₩162,262 | ₩163,188 | ₩160,499 | ₩160,948 | -0.81% | 64만 |
|---|
| 2026.01.16 | ₩156,858 | ₩161,967 | ₩156,858 | ₩161,498 | +2.96% | 119.9만 |
|---|
| 2026.01.15 | ₩157,770 | ₩159,889 | ₩156,644 | ₩156,926 | -0.54% | 87.4만 |
|---|
| 2026.01.14 | ₩159,218 | ₩160,103 | ₩157,891 | ₩157,958 | -0.79% | 86만 |
|---|
| 2026.01.13 | ₩158,119 | ₩160,402 | ₩157,596 | ₩158,481 | +0.23% | 70.8만 |
|---|
| 2026.01.12 | ₩158,991 | ₩160,164 | ₩157,321 | ₩157,824 | -0.73% | 43.6만 |
|---|
| 2026.01.09 | ₩159,554 | ₩162,249 | ₩157,274 | ₩158,709 | -0.53% | 68.9만 |
|---|
| 2026.01.08 | ₩159,192 | ₩160,861 | ₩158,803 | ₩159,138 | -0.03% | 59.2만 |
|---|
| 2026.01.07 | ₩158,213 | ₩160,278 | ₩157,046 | ₩159,661 | +0.92% | 64만 |
|---|
| 2026.01.06 | ₩160,774 | ₩160,774 | ₩155,638 | ₩157,650 | -1.94% | 84.3만 |
|---|
| 2026.01.05 | ₩162,638 | ₩162,886 | ₩157,167 | ₩161,109 | -0.94% | 67.3만 |
|---|
| 2026.01.02 | ₩160,077 | ₩162,470 | ₩158,870 | ₩162,235 | +1.35% | 37.7만 |
|---|
| 2025.12.31 | ₩161,552 | ₩161,713 | ₩160,197 | ₩160,479 | -0.66% | 42.5만 |
|---|
| 2025.12.30 | ₩162,758 | ₩162,783 | ₩160,841 | ₩162,008 | -0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩161,699 | ₩163,536 | ₩161,525 | ₩161,981 | +0.17% | 36.2만 |
|---|
| 2025.12.26 | ₩162,530 | ₩162,530 | ₩160,097 | ₩161,552 | -0.60% | 28.7만 |
|---|
| 2025.12.24 | ₩162,235 | ₩163,000 | ₩161,364 | ₩161,645 | -0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩160,761 | ₩163,047 | ₩159,916 | ₩163,000 | +1.39% | 43만 |
|---|
| 2025.12.22 | ₩158,910 | ₩160,807 | ₩158,870 | ₩160,264 | +0.85% | 50.4만 |
|---|
| 2025.12.19 | ₩157,797 | ₩159,493 | ₩156,926 | ₩158,253 | +0.29% | 160만 |
|---|
| 2025.12.18 | ₩159,674 | ₩160,693 | ₩157,569 | ₩157,770 | -1.19% | 83.6만 |
|---|
| 2025.12.17 | ₩159,312 | ₩160,291 | ₩157,314 | ₩159,071 | -0.15% | 89.7만 |
|---|
| 2025.12.16 | ₩160,653 | ₩160,975 | ₩158,528 | ₩158,789 | -1.16% | 92.2만 |
|---|
| 2025.12.15 | ₩159,929 | ₩161,055 | ₩158,628 | ₩160,988 | +0.66% | 100.1만 |
|---|
| 2025.12.12 | ₩160,425 | ₩162,577 | ₩159,150 | ₩162,249 | +1.14% | 138.2만 |
|---|
| 2025.12.11 | ₩158,937 | ₩160,506 | ₩156,885 | ₩160,264 | +0.84% | 78.1만 |
|---|
| 2025.12.10 | ₩160,264 | ₩160,264 | ₩156,771 | ₩157,891 | -1.48% | 100만 |
|---|
| 2025.12.09 | ₩161,645 | ₩163,617 | ₩159,943 | ₩159,996 | -1.02% | 68만 |
|---|
| 2025.12.08 | ₩162,048 | ₩162,530 | ₩159,165 | ₩161,485 | -0.35% | 57.8만 |
|---|
| 2025.12.05 | ₩163,094 | ₩164,528 | ₩162,517 | ₩163,000 | -0.06% | 83.5만 |
|---|
| 2025.12.04 | ₩159,956 | ₩163,040 | ₩159,956 | ₩162,960 | +1.88% | 69.9만 |
|---|
| 2025.12.03 | ₩159,500 | ₩161,994 | ₩158,883 | ₩160,895 | +0.87% | 65.7만 |
|---|
| 2025.12.02 | ₩163,067 | ₩163,067 | ₩159,125 | ₩159,554 | -2.15% | 53.7만 |
|---|
| 2025.12.01 | ₩162,008 | ₩162,980 | ₩160,586 | ₩162,477 | +0.29% | 63.1만 |
|---|
| 2025.11.28 | ₩161,136 | ₩163,348 | ₩161,136 | ₩162,866 | +1.07% | 37.5만 |
|---|
| 2025.11.26 | ₩158,213 | ₩161,780 | ₩156,671 | ₩160,103 | +1.20% | 106.3만 |
|---|
| 2025.11.25 | ₩155,290 | ₩158,065 | ₩154,606 | ₩157,301 | +1.30% | 87.3만 |
|---|
| 2025.11.24 | ₩156,081 | ₩157,019 | ₩154,458 | ₩155,759 | -0.21% | 114.1만 |
|---|
| 2025.11.21 | ₩156,242 | ₩157,797 | ₩153,687 | ₩156,738 | +0.32% | 75.8만 |
|---|
| 2025.11.20 | ₩155,692 | ₩159,312 | ₩153,989 | ₩156,014 | +0.21% | 172.3만 |
|---|
| 2025.11.19 | ₩152,527 | ₩154,874 | ₩150,925 | ₩154,445 | +1.26% | 62.2만 |
|---|
| 2025.11.18 | ₩152,675 | ₩154,659 | ₩152,273 | ₩152,326 | -0.23% | 81.9만 |
|---|
| 2025.11.17 | ₩155,853 | ₩157,046 | ₩153,158 | ₩154,016 | -1.18% | 63.5만 |
|---|
| 2025.11.14 | ₩151,066 | ₩156,201 | ₩149,572 | ₩155,464 | +2.91% | 84.5만 |
|---|
| 2025.11.13 | ₩154,619 | ₩156,175 | ₩151,126 | ₩151,924 | -1.74% | 75.2만 |
|---|
| 2025.11.12 | ₩153,305 | ₩155,249 | ₩153,305 | ₩154,619 | +0.86% | 46.6만 |
|---|
| 2025.11.11 | ₩153,922 | ₩154,257 | ₩152,755 | ₩153,654 | -0.17% | 46만 |
|---|
| 2025.11.10 | ₩153,855 | ₩154,981 | ₩151,683 | ₩153,962 | +0.07% | 60.9만 |
|---|
| 2025.11.07 | ₩149,390 | ₩152,876 | ₩148,847 | ₩152,863 | +2.32% | 59.6만 |
|---|
| 2025.11.06 | ₩148,840 | ₩150,851 | ₩148,330 | ₩149,685 | +0.57% | 39.9만 |
|---|
| 2025.11.05 | ₩147,646 | ₩149,671 | ₩146,319 | ₩148,236 | +0.40% | 55.5만 |
|---|
| 2025.11.04 | ₩148,384 | ₩149,671 | ₩146,326 | ₩147,754 | -0.42% | 126.3만 |
|---|
| 2025.11.03 | ₩148,022 | ₩150,751 | ₩144,992 | ₩150,556 | +1.71% | 107.3만 |
|---|
| 2025.10.31 | ₩147,499 | ₩148,558 | ₩146,011 | ₩146,815 | -0.46% | 83.4만 |
|---|
| 2025.10.30 | ₩145,179 | ₩150,107 | ₩142,135 | ₩147,070 | +1.30% | 108만 |
|---|
| 2025.10.29 | ₩142,913 | ₩143,812 | ₩141,666 | ₩142,685 | -0.16% | 89.6만 |
|---|
| 2025.10.28 | ₩142,618 | ₩143,543 | ₩141,250 | ₩142,699 | +0.06% | 74.8만 |
|---|
| 2025.10.27 | ₩142,095 | ₩144,200 | ₩141,110 | ₩142,859 | +0.54% | 92.4만 |
|---|
| 2025.10.24 | ₩143,382 | ₩143,382 | ₩140,781 | ₩141,612 | -1.23% | 93.4만 |
|---|
| 2025.10.23 | ₩147,499 | ₩147,499 | ₩141,867 | ₩142,109 | -3.65% | 195.9만 |
|---|
| 2025.10.22 | ₩146,185 | ₩147,130 | ₩143,329 | ₩145,354 | -0.57% | 85.8만 |
|---|
| 2025.10.21 | ₩148,009 | ₩149,148 | ₩145,514 | ₩145,528 | -1.68% | 52.2만 |
|---|
| 2025.10.20 | ₩147,526 | ₩148,813 | ₩146,104 | ₩147,459 | -0.05% | 89.8만 |
|---|
| 2025.10.17 | ₩146,721 | ₩148,324 | ₩144,898 | ₩146,145 | -0.39% | 61.4만 |
|---|
| 2025.10.16 | ₩149,725 | ₩150,221 | ₩145,206 | ₩146,976 | -1.84% | 76.1만 |
|---|
| 2025.10.15 | ₩148,625 | ₩151,414 | ₩148,371 | ₩149,953 | +0.89% | 92.3만 |
|---|
| 2025.10.14 | ₩147,124 | ₩148,411 | ₩145,213 | ₩147,459 | +0.23% | 109.4만 |
|---|
| 2025.10.13 | ₩147,646 | ₩148,759 | ₩146,882 | ₩147,378 | -0.18% | 63.8만 |
|---|
| 2025.10.10 | ₩149,859 | ₩151,079 | ₩146,614 | ₩146,829 | -2.02% | 67.4만 |
|---|