티커911

DT 미드스트림 과거 주가

DT Midstream, Inc. Common Stock · DTM · NYSE

주요 사업 분야는 천연가스 공급입니다.

시장 데이터를 불러오는 중

DT 미드스트림 과거 주가·일별 시세 (DTM) · 티커911

전체 종목

DT 미드스트림 과거 주가

DT Midstream, Inc. Common Stock · DTM · NYSE

주요 사업 분야는 천연가스 공급입니다.

일간2026.05.01

-0.22%

시가: ₩198,138
고가: ₩201,717
저가: ₩196,770
종가: ₩197,708
거래량: 138.3만

일간 종가

최근 1년

2025-09-122026-10-09

일간 가격

269개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩166,294	₩167,193	₩165,544	₩166,268	-0.02%	61.6만
2026.10.08	₩164,337	₩166,469	₩164,337	₩165,932	+0.97%	63.6만
2026.10.07	₩166,026	₩166,315	₩163,117	₩164,498	-0.92%	103.5만
2026.10.06	₩163,559	₩167,313	₩162,272	₩167,059	+2.14%	90.6만
2026.10.05	₩163,050	₩166,395	₩161,816	₩163,734	+0.42%	87.7만
2026.10.02	₩160,663	₩164,210	₩159,939	₩162,232	+0.98%	108.7만
2026.10.01	₩159,510	₩161,722	₩158,277	₩160,998	+0.93%	79.2만
2026.09.30	₩164,672	₩166,174	₩159,993	₩160,181	-2.73%	74.1만
2026.09.29	₩161,897	₩164,176	₩160,905	₩163,077	+0.73%	67.8만
2026.09.28	₩164,096	₩164,518	₩162,782	₩163,532	-0.34%	105.7만
2026.09.25	₩166,321	₩167,039	₩163,345	₩163,948	-1.43%	57.4만
2026.09.24	₩169,271	₩169,271	₩166,858	₩167,260	-1.19%	64.7만
2026.09.23	—	—	—	₩168,708	—	—
2026.09.22	₩166,951	₩171,296	₩166,201	₩167,541	+0.35%	72.4만
2026.09.21	₩167,032	₩169,204	₩166,294	₩167,662	+0.38%	83.9만
2026.09.18	₩168,627	₩170,947	₩167,448	₩168,748	+0.07%	164.3만
2026.09.17	₩167,434	₩169,995	₩166,348	₩168,802	+0.82%	92.4만
2026.09.15	—	—	—	₩167,702	—	—
2026.09.11	₩174,621	₩175,036	₩171,416	₩172,770	-1.06%	104.3만
2026.09.10	₩176,793	₩176,793	₩172,790	₩173,642	-1.78%	92.4만
2026.09.09	₩176,310	₩177,785	₩172,784	₩174,433	-1.06%	79.1만
2026.09.08	₩173,709	₩176,310	₩171,027	₩175,827	+1.22%	58.1만
2026.09.04	₩171,671	₩174,306	₩171,161	₩173,655	+1.16%	55.4만
2026.09.03	₩172,945	₩174,741	₩172,194	₩172,395	-0.32%	81.4만
2026.09.02	₩173,642	₩174,594	₩171,912	₩172,811	-0.48%	94만
2026.09.01	₩176,310	₩176,873	₩172,542	₩174,285	-1.15%	74만
2026.08.31	₩174,889	₩176,270	₩173,763	₩175,666	+0.44%	61.2만
2026.08.28	₩176,578	₩177,061	₩173,246	₩173,669	-1.65%	83.8만
2026.08.27	₩177,865	₩178,428	₩172,971	₩176,551	-0.74%	95.5만
2026.08.26	₩172,449	₩179,662	₩171,564	₩177,704	+3.05%	182.1만
2026.08.25	₩166,308	₩170,987	₩166,308	₩169,928	+2.18%	167.8만
2026.08.24	₩169,137	₩170,786	₩166,898	₩168,587	-0.33%	103만
2026.08.21	₩175,331	₩178,294	₩168,574	₩169,968	-3.06%	116.7만
2026.08.20	₩177,852	₩178,696	₩172,824	₩174,285	-2.01%	128.4만
2026.08.19	₩182,679	₩182,906	₩176,350	₩177,678	-2.74%	101.6만
2026.08.18	₩182,786	₩185,809	₩180,332	₩181,955	-0.45%	75만
2026.08.17	₩183,630	₩184,113	₩179,152	₩181,003	-1.43%	123.4만
2026.08.14	₩180,600	₩183,805	₩179,829	₩183,550	+1.63%	67.3만
2026.08.13	₩181,807	₩183,778	₩180,292	₩180,721	-0.60%	80.4만
2026.08.12	₩180,466	₩183,563	₩180,466	₩182,504	+1.13%	95.7만
2026.08.11	₩182,384	₩184,180	₩180,399	₩180,708	-0.92%	106.6만
2026.08.10	₩177,450	₩180,547	₩176,283	₩179,903	+1.38%	96.1만
2026.08.07	₩178,764	₩179,266	₩175,318	₩176,229	-1.42%	73.8만
2026.08.06	₩181,834	₩181,834	₩177,731	₩178,214	-1.99%	84.6만
2026.08.05	₩180,453	₩181,465	₩178,227	₩178,455	-1.11%	96.8만
2026.08.04	₩179,903	₩183,731	₩177,999	₩180,801	+0.50%	117.5만
2026.08.03	₩186,218	₩186,218	₩180,641	₩181,445	-2.56%	120만
2026.07.31	₩183,148	₩185,682	₩181,458	₩185,025	+1.02%	118.2만
2026.07.30	₩178,643	₩184,274	₩177,798	₩183,376	+2.65%	164.2만
2026.07.29	₩185,735	₩187,814	₩181,646	₩182,276	-1.86%	70.4만
2026.07.28	₩188,658	₩189,650	₩184,609	₩185,159	-1.85%	89.6만
2026.07.27	₩193,190	₩194,155	₩188,202	₩188,243	-2.56%	63.5만
2026.07.24	₩195,577	₩198,620	₩194,491	₩195,335	-0.12%	77.8만
2026.07.23	₩192,305	₩196,180	₩192,131	₩196,006	+1.92%	75.2만
2026.07.22	₩191,434	₩193,968	₩190,307	₩192,319	+0.46%	57.8만
2026.07.21	₩193,445	₩194,088	₩188,994	₩190,254	-1.65%	64.6만
2026.07.20	₩195,657	₩196,830	₩192,761	₩192,815	-1.45%	68만
2026.07.17	₩198,526	₩198,526	₩193,257	₩194,477	-2.04%	70.6만
2026.07.16	₩195,174	₩198,419	₩195,174	₩196,676	+0.77%	95.1만
2026.07.15	₩199,183	₩200,377	₩193,807	₩194,799	-2.20%	86.7만
2026.07.14	₩197,078	₩200,685	₩197,078	₩198,781	+0.86%	68.9만
2026.07.13	₩195,510	₩197,407	₩193,190	₩195,885	+0.19%	65.5만
2026.07.10	₩197,548	₩197,548	₩192,667	₩194,638	-1.47%	70.7만
2026.07.09	₩196,837	₩198,660	₩196,421	₩197,548	+0.36%	62.7만
2026.07.08	₩196,971	₩197,836	₩194,926	₩195,697	-0.65%	53.7만
2026.07.07	₩195,429	₩197,641	₩193,016	₩195,925	+0.25%	61만
2026.07.06	₩194,088	₩197,279	₩193,210	₩193,378	-0.37%	57.9만
2026.07.02	₩194,544	₩195,373	₩191,420	₩193,860	-0.35%	50.6만
2026.07.01	₩196,207	₩197,078	₩192,198	₩192,774	-1.75%	68.6만
2026.06.30	₩198,003	₩201,510	₩196,636	₩196,743	-0.64%	74.4만
2026.06.29	₩202,106	₩202,964	₩196,774	₩198,258	-1.90%	91.8만
2026.06.26	₩200,779	₩203,796	₩199,941	₩202,106	+0.66%	81.5만
2026.06.25	₩197,212	₩202,482	₩195,898	₩200,779	+1.81%	81.2만
2026.06.24	₩196,475	₩198,111	₩194,276	₩197,212	+0.38%	83.2만
2026.06.23	₩193,552	₩197,695	₩192,030	₩197,078	+1.82%	68.7만
2026.06.22	₩192,614	₩196,408	₩192,117	₩194,464	+0.96%	69.7만
2026.06.18	₩189,208	₩192,426	₩187,519	₩192,131	+1.54%	170.5만
2026.06.17	₩189,905	₩189,905	₩187,425	₩188,926	-0.52%	71.7만
2026.06.16	₩187,760	₩190,723	₩187,586	₩188,390	+0.34%	79.6만
2026.06.15	₩186,634	₩191,025	₩186,567	₩188,632	+1.07%	77.2만
2026.06.12	₩188,551	₩193,418	₩188,267	₩190,817	+1.20%	53.2만
2026.06.11	₩190,294	₩191,735	₩187,418	₩188,149	-1.13%	69.5만
2026.06.10	₩189,168	₩192,144	₩188,672	₩188,779	-0.21%	62.4만
2026.06.09	₩189,128	₩190,254	₩187,210	₩188,524	-0.32%	51.1만
2026.06.08	₩191,595	₩192,801	₩189,101	₩189,557	-1.06%	49.5만
2026.06.05	₩190,442	₩192,654	₩190,173	₩191,058	+0.32%	49.7만
2026.06.04	₩189,650	₩191,541	₩188,699	₩191,313	+0.88%	64.2만
2026.06.03	₩189,852	₩192,345	₩189,436	₩189,490	-0.19%	51.8만
2026.06.02	₩185,441	₩190,616	₩185,441	₩189,543	+2.21%	49.9만
2026.06.01	₩187,130	₩188,980	₩184,763	₩185,481	-0.88%	80.1만
2026.05.29	₩191,487	₩191,702	₩187,492	₩187,680	-1.99%	69.3만
2026.05.28	₩194,920	₩197,722	₩191,340	₩191,903	-1.55%	52.5만
2026.05.27	₩197,762	₩198,365	₩194,410	₩194,558	-1.62%	78.1만
2026.05.26	₩204,587	₩204,975	₩200,618	₩200,645	-1.93%	75.5만
2026.05.22	₩199,451	₩203,501	₩199,451	₩202,616	+1.59%	52.4만
2026.05.21	₩199,773	₩201,945	₩198,593	₩200,068	+0.15%	68.8만
2026.05.20	₩201,489	₩203,514	₩198,124	₩199,451	-1.01%	70.2만
2026.05.19	₩199,277	₩201,784	₩197,333	₩201,369	+1.05%	55.2만
2026.05.18	₩198,996	₩199,934	₩197,869	₩199,559	+0.28%	51.3만
2026.05.15	₩200,269	₩200,269	₩196,502	₩198,540	-0.86%	82만
2026.05.14	₩196,408	₩198,573	₩196,006	₩198,540	+1.09%	42만
2026.05.13	₩194,558	₩196,140	₩192,929	₩195,738	+0.61%	54만
2026.05.12	₩195,067	₩195,570	₩192,520	₩194,517	-0.28%	64.8만
2026.05.11	₩192,319	₩195,322	₩192,158	₩194,812	+1.30%	63만
2026.05.08	₩194,142	₩194,504	₩191,447	₩191,461	-1.38%	64.2만
2026.05.07	₩191,903	₩193,747	₩189,671	₩193,244	+0.70%	75.5만
2026.05.06	₩198,701	₩198,701	₩192,627	₩193,847	-2.44%	65.6만
2026.05.05	₩197,373	₩199,076	₩196,327	₩196,381	-0.50%	54.7만
2026.05.04	₩196,864	₩199,505	₩195,215	₩197,051	+0.10%	82.6만
2026.05.01	₩198,138	₩201,717	₩196,770	₩197,708	-0.22%	138.3만
2026.04.30	₩187,908	₩200,470	₩181,003	₩198,419	+5.59%	204.8만
2026.04.29	₩186,218	₩187,103	₩184,931	₩186,084	-0.07%	103.9만
2026.04.28	₩183,738	₩186,982	₩182,223	₩185,963	+1.21%	112.7만
2026.04.27	₩180,426	₩183,309	₩179,179	₩181,003	+0.32%	107.1만
2026.04.24	₩179,273	₩181,083	₩177,651	₩180,533	+0.70%	74.4만
2026.04.23	₩177,919	₩180,305	₩177,919	₩179,166	+0.70%	59.4만
2026.04.22	₩178,898	₩179,702	₩176,028	₩176,524	-1.33%	74.4만
2026.04.21	₩177,986	₩178,226	₩173,468	₩174,862	-1.76%	69.4만
2026.04.20	₩176,095	₩180,949	₩176,095	₩177,181	+0.62%	47.6만
2026.04.17	₩175,505	₩181,365	₩174,135	₩179,984	+2.55%	128.2만
2026.04.16	₩176,592	₩178,924	₩174,835	₩176,659	+0.04%	52.8만
2026.04.15	₩176,511	₩177,771	₩175,686	₩176,819	+0.17%	67.9만
2026.04.14	₩177,597	₩179,166	₩175,814	₩177,812	+0.12%	54.4만
2026.04.13	₩182,182	₩182,223	₩176,357	₩178,442	-2.05%	74.5만
2026.04.10	₩181,284	₩182,504	₩178,334	₩181,861	+0.32%	74만
2026.04.09	₩179,756	₩184,717	₩178,770	₩182,102	+1.31%	73.5만
2026.04.08	₩177,543	₩181,123	₩174,411	₩180,185	+1.49%	144.4만
2026.04.07	₩178,254	₩181,371	₩177,852	₩179,783	+0.86%	62.3만
2026.04.06	₩179,233	₩180,869	₩177,972	₩178,790	-0.25%	67.8만
2026.04.02	₩180,104	₩181,713	₩179,018	₩179,742	-0.20%	42.6만
2026.04.01	₩179,246	₩181,432	₩178,703	₩179,488	+0.13%	61.2만
2026.03.31	₩181,633	₩182,719	₩179,313	₩180,560	-0.59%	72.7만
2026.03.30	₩183,577	₩183,577	₩178,603	₩180,614	-1.61%	100.8만
2026.03.27	₩183,872	₩186,486	₩181,110	₩181,633	-1.22%	85.1만
2026.03.26	₩184,475	₩184,475	₩181,432	₩183,858	-0.33%	81.1만
2026.03.25	₩184,220	₩185,132	₩181,512	₩182,544	-0.91%	80.5만
2026.03.24	₩184,247	₩186,862	₩183,027	₩184,730	+0.26%	82.1만
2026.03.23	₩179,662	₩185,762	₩178,656	₩183,738	+2.27%	131.5만
2026.03.20	₩186,607	₩186,607	₩176,819	₩176,886	-5.21%	231.7만
2026.03.19	₩179,836	₩185,427	₩179,836	₩185,347	+3.06%	131.4만
2026.03.18	₩182,062	₩182,518	₩178,066	₩179,474	-1.42%	92.7만
2026.03.17	₩182,544	₩186,969	₩181,512	₩182,437	-0.06%	60.7만
2026.03.16	₩181,445	₩184,395	₩180,962	₩183,765	+1.28%	76.7만
2026.03.13	₩183,282	₩184,542	₩181,888	₩184,462	+0.64%	62.5만
2026.03.12	₩185,722	₩186,821	₩181,767	₩181,861	-2.08%	84.4만
2026.03.11	₩187,090	₩188,149	₩185,213	₩186,178	-0.49%	49.5만
2026.03.10	₩186,272	₩189,020	₩186,272	₩186,848	+0.31%	56.7만
2026.03.09	₩192,627	₩192,627	₩185,910	₩187,773	-2.52%	96.2만
2026.03.06	₩189,905	₩191,930	₩188,665	₩189,785	-0.06%	95.1만
2026.03.05	₩190,240	₩190,944	₩188,410	₩190,080	-0.08%	50.3만
2026.03.04	₩187,090	₩191,005	₩185,105	₩190,938	+2.06%	52.6만
2026.03.03	₩189,919	₩190,723	₩184,797	₩188,591	-0.70%	67.9만
2026.03.02	₩187,706	₩191,528	₩186,567	₩189,624	+1.02%	85.5만
2026.02.27	₩186,701	₩186,728	₩183,986	₩186,151	-0.29%	81.5만
2026.02.26	₩184,019	₩187,653	₩182,062	₩185,883	+1.01%	89.8만
2026.02.25	₩183,992	₩184,784	₩180,600	₩184,060	+0.04%	81.2만
2026.02.24	₩182,089	₩183,979	₩179,809	₩183,912	+1.00%	134.1만
2026.02.23	₩182,598	₩185,441	₩182,370	₩184,904	+1.26%	117.8만
2026.02.20	₩177,302	₩183,041	₩175,559	₩182,424	+2.89%	166.6만
2026.02.19	₩174,352	₩180,962	₩173,508	₩177,423	+1.76%	207만
2026.02.18	₩179,809	₩179,850	₩176,652	₩178,965	-0.47%	81.5만
2026.02.17	₩178,844	₩178,844	₩175,693	₩177,852	-0.55%	68.3만
2026.02.13	₩175,988	₩180,064	₩174,621	₩178,603	+1.49%	79.9만
2026.02.12	₩177,168	₩180,748	₩175,130	₩176,323	-0.48%	56.8만
2026.02.11	₩176,967	₩178,538	₩174,299	₩176,498	-0.27%	80.8만
2026.02.10	₩175,465	₩177,101	₩174,487	₩175,197	-0.15%	48.4만
2026.02.09	₩171,979	₩175,707	₩171,805	₩175,438	+2.01%	51.7만
2026.02.06	₩172,207	₩174,071	₩171,845	₩172,395	+0.11%	103.7만
2026.02.05	₩169,405	₩171,497	₩168,145	₩170,571	+0.69%	74.4만
2026.02.04	₩171,296	₩172,087	₩166,522	₩169,432	-1.09%	74.1만
2026.02.03	₩167,742	₩171,336	₩167,742	₩170,866	+1.86%	53.9만
2026.02.02	₩166,764	₩168,614	₩165,847	₩166,670	-0.06%	65.4만
2026.01.30	₩168,131	₩169,432	₩165,503	₩168,963	+0.49%	108.5만
2026.01.29	₩168,265	₩168,936	₩166,040	₩168,225	-0.02%	69.3만
2026.01.28	₩165,235	₩168,265	₩164,169	₩166,670	+0.87%	83.5만
2026.01.27	₩162,889	₩165,088	₩162,527	₩164,672	+1.09%	53.7만
2026.01.26	₩165,343	₩165,584	₩161,722	₩163,144	-1.33%	78.3만
2026.01.23	₩164,029	₩164,317	₩162,460	₩163,988	-0.02%	55.6만
2026.01.22	₩163,479	₩164,283	₩161,153	₩162,782	-0.43%	62.6만
2026.01.21	₩162,031	₩164,511	₩160,878	₩161,521	-0.31%	83.2만
2026.01.20	₩162,245	₩163,170	₩160,482	₩160,931	-0.81%	64만
2026.01.16	₩156,842	₩161,950	₩156,842	₩161,481	+2.96%	119.9만
2026.01.15	₩157,754	₩159,872	₩156,628	₩156,909	-0.54%	87.4만
2026.01.14	₩159,202	₩160,087	₩157,874	₩157,942	-0.79%	86만
2026.01.13	₩158,102	₩160,386	₩157,580	₩158,464	+0.23%	70.8만
2026.01.12	₩158,974	₩160,147	₩157,305	₩157,807	-0.73%	43.6만
2026.01.09	₩159,537	₩162,232	₩157,258	₩158,692	-0.53%	68.9만
2026.01.08	₩159,175	₩160,844	₩158,786	₩159,121	-0.03%	59.2만
2026.01.07	₩158,196	₩160,261	₩157,030	₩159,644	+0.92%	64만
2026.01.06	₩160,757	₩160,757	₩155,622	₩157,633	-1.94%	84.3만
2026.01.05	₩162,621	₩162,869	₩157,150	₩161,092	-0.94%	67.3만
2026.01.02	₩160,060	₩162,453	₩158,853	₩162,219	+1.35%	37.7만
2025.12.31	₩161,535	₩161,696	₩160,181	₩160,462	-0.66%	42.5만
2025.12.30	₩162,741	₩162,766	₩160,824	₩161,991	-0.46%	50.7만
2025.12.29	₩161,682	₩163,519	₩161,508	₩161,964	+0.17%	36.2만
2025.12.26	₩162,514	₩162,514	₩160,080	₩161,535	-0.60%	28.7만
2025.12.24	₩162,219	₩162,983	₩161,347	₩161,629	-0.36%	21.2만
2025.12.23	₩160,744	₩163,030	₩159,899	₩162,983	+1.39%	43만
2025.12.22	₩158,893	₩160,791	₩158,853	₩160,248	+0.85%	50.4만
2025.12.19	₩157,781	₩159,477	₩156,909	₩158,236	+0.29%	160만
2025.12.18	₩159,658	₩160,677	₩157,553	₩157,754	-1.19%	83.6만
2025.12.17	₩159,296	₩160,274	₩157,298	₩159,054	-0.15%	89.7만
2025.12.16	₩160,636	₩160,958	₩158,511	₩158,773	-1.16%	92.2만
2025.12.15	₩159,912	₩161,039	₩158,612	₩160,972	+0.66%	100.1만
2025.12.12	₩160,409	₩162,560	₩159,133	₩162,232	+1.14%	138.2만
2025.12.11	₩158,920	₩160,489	₩156,869	₩160,248	+0.84%	78.1만
2025.12.10	₩160,248	₩160,248	₩156,755	₩157,874	-1.48%	100만
2025.12.09	₩161,629	₩163,600	₩159,926	₩159,979	-1.02%	68만
2025.12.08	₩162,031	₩162,514	₩159,148	₩161,468	-0.35%	57.8만
2025.12.05	₩163,077	₩164,511	₩162,500	₩162,983	-0.06%	83.5만
2025.12.04	₩159,939	₩163,023	₩159,939	₩162,943	+1.88%	69.9만
2025.12.03	₩159,483	₩161,977	₩158,867	₩160,878	+0.87%	65.7만
2025.12.02	₩163,050	₩163,050	₩159,108	₩159,537	-2.15%	53.7만
2025.12.01	₩161,991	₩162,963	₩160,569	₩162,460	+0.29%	63.1만
2025.11.28	₩161,119	₩163,331	₩161,119	₩162,849	+1.07%	37.5만
2025.11.26	₩158,196	₩161,763	₩156,654	₩160,087	+1.20%	106.3만
2025.11.25	₩155,273	₩158,049	₩154,590	₩157,285	+1.30%	87.3만
2025.11.24	₩156,064	₩157,003	₩154,442	₩155,743	-0.21%	114.1만
2025.11.21	₩156,225	₩157,781	₩153,671	₩156,721	+0.32%	75.8만
2025.11.20	₩155,676	₩159,296	₩153,973	₩155,997	+0.21%	172.3만
2025.11.19	₩152,511	₩154,858	₩150,909	₩154,429	+1.26%	62.2만
2025.11.18	₩152,659	₩154,643	₩152,257	₩152,310	-0.23%	81.9만
2025.11.17	₩155,837	₩157,030	₩153,142	₩154,000	-1.18%	63.5만
2025.11.14	₩151,050	₩156,185	₩149,556	₩155,448	+2.91%	84.5만
2025.11.13	₩154,603	₩156,158	₩151,110	₩151,908	-1.74%	75.2만
2025.11.12	₩153,289	₩155,233	₩153,289	₩154,603	+0.86%	46.6만
2025.11.11	₩153,906	₩154,241	₩152,739	₩153,638	-0.17%	46만
2025.11.10	₩153,839	₩154,965	₩151,667	₩153,946	+0.07%	60.9만
2025.11.07	₩149,374	₩152,860	₩148,831	₩152,847	+2.32%	59.6만
2025.11.06	₩148,824	₩150,836	₩148,315	₩149,669	+0.57%	39.9만
2025.11.05	₩147,631	₩149,656	₩146,304	₩148,221	+0.40%	55.5만
2025.11.04	₩148,369	₩149,656	₩146,310	₩147,738	-0.42%	126.3만
2025.11.03	₩148,006	₩150,735	₩144,976	₩150,541	+1.71%	107.3만
2025.10.31	₩147,484	₩148,543	₩145,995	₩146,800	-0.46%	83.4만
2025.10.30	₩145,164	₩150,091	₩142,121	₩147,055	+1.30%	108만
2025.10.29	₩142,898	₩143,797	₩141,651	₩142,670	-0.16%	89.6만
2025.10.28	₩142,603	₩143,528	₩141,236	₩142,684	+0.06%	74.8만
2025.10.27	₩142,080	₩144,185	₩141,095	₩142,845	+0.54%	92.4만
2025.10.24	₩143,367	₩143,367	₩140,766	₩141,598	-1.23%	93.4만
2025.10.23	₩147,484	₩147,484	₩141,852	₩142,094	-3.65%	195.9만
2025.10.22	₩146,170	₩147,115	₩143,314	₩145,338	-0.57%	85.8만
2025.10.21	₩147,993	₩149,133	₩145,499	₩145,513	-1.68%	52.2만
2025.10.20	₩147,510	₩148,798	₩146,089	₩147,443	-0.05%	89.8만
2025.10.17	₩146,706	₩148,308	₩144,883	₩146,129	-0.39%	61.4만
2025.10.16	₩149,709	₩150,205	₩145,191	₩146,961	-1.84%	76.1만
2025.10.15	₩148,610	₩151,399	₩148,355	₩149,937	+0.89%	92.3만
2025.10.14	₩147,108	₩148,395	₩145,198	₩147,443	+0.23%	109.4만
2025.10.13	₩147,631	₩148,744	₩146,867	₩147,363	-0.18%	63.8만
2025.10.10	₩149,843	₩151,063	₩146,599	₩146,813	-2.02%	67.4만
2025.10.09	₩153,852	₩154,764	₩148,905	₩149,039	-3.13%	72.1만
2025.10.08	₩153,638	₩154,161	₩151,365	₩153,852	+0.14%	58.3만
2025.10.07	₩153,463	₩154,107	₩151,415	₩152,860	-0.39%	68.8만
2025.10.06	₩154,389	₩155,260	₩153,262	₩153,490	-0.58%	62.3만
2025.10.03	₩153,370	₩154,536	₩151,761	₩153,504	+0.09%	87만
2025.10.02	₩153,008	₩154,657	₩151,251	₩151,989	-0.67%	82.6만
2025.10.01	₩151,010	₩153,624	₩150,232	₩152,900	+1.25%	85.9만
2025.09.30	₩151,090	₩152,109	₩150,148	₩151,586	+0.33%	90.4만
2025.09.29	₩151,412	₩152,190	₩149,843	₩151,573	+0.11%	82.7만
2025.09.26	₩149,508	₩152,987	₩149,206	₩151,868	+1.58%	108.2만
2025.09.25	₩148,637	₩149,180	₩147,289	₩149,025	+0.26%	89.1만
2025.09.24	₩148,891	₩150,487	₩147,926	₩148,181	-0.48%	73.3만
2025.09.23	₩145,043	₩149,012	₩144,400	₩148,100	+2.11%	91.6만
2025.09.22	₩143,555	₩145,164	₩142,550	₩144,561	+0.70%	99.9만
2025.09.19	₩144,252	₩145,030	₩142,013	₩143,984	-0.19%	241만
2025.09.18	₩143,823	₩145,942	₩143,099	₩144,400	+0.40%	88.4만
2025.09.17	₩140,753	₩144,252	₩140,632	₩144,024	+2.32%	79.9만
2025.09.16	₩142,469	₩142,744	₩139,781	₩140,378	-1.47%	65.8만
2025.09.15	₩142,818	₩143,005	₩141,665	₩142,442	-0.26%	63.7만
2025.09.12	₩144,239	₩144,762	₩143,106	₩143,890	-0.24%	47.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.