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 | ₩166,203 | ₩167,100 | ₩165,452 | ₩166,176 | -0.02% | 61.6만 |
| 2026.10.08 | ₩164,246 | ₩166,377 | ₩164,246 | ₩165,841 | +0.97% | 63.6만 |
| 2026.10.07 | ₩165,935 | ₩166,223 | ₩163,027 | ₩164,407 | -0.92% | 103.5만 |
| 2026.10.06 | ₩163,469 | ₩167,221 | ₩162,183 | ₩166,966 | +2.14% | 90.6만 |
| 2026.10.05 | ₩162,960 | ₩166,303 | ₩161,727 | ₩163,643 | +0.42% | 87.7만 |
| 2026.10.02 | ₩160,575 | ₩164,119 | ₩159,851 | ₩162,142 | +0.98% | 108.7만 |
| 2026.10.01 | ₩159,422 | ₩161,633 | ₩158,189 | ₩160,910 | +0.93% | 79.2만 |
| 2026.09.30 | ₩164,581 | ₩166,082 | ₩159,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,092 |
| -2.73% |
| 74.1만 |
| 2026.09.29 | ₩161,807 | ₩164,085 | ₩160,816 | ₩162,987 | +0.73% | 67.8만 |
|---|
| 2026.09.28 | ₩164,005 | ₩164,427 | ₩162,692 | ₩163,442 | -0.34% | 105.7만 |
|---|
| 2026.09.25 | ₩166,229 | ₩166,946 | ₩163,255 | ₩163,858 | -1.43% | 57.4만 |
|---|
| 2026.09.24 | ₩169,178 | ₩169,178 | ₩166,765 | ₩167,167 | -1.19% | 64.7만 |
|---|
| 2026.09.23 | — | — | — | ₩168,615 | — | — |
|---|
| 2026.09.22 | ₩166,859 | ₩171,201 | ₩166,109 | ₩167,449 | +0.35% | 72.4만 |
|---|
| 2026.09.21 | ₩166,940 | ₩169,111 | ₩166,203 | ₩167,570 | +0.38% | 83.9만 |
|---|
| 2026.09.18 | ₩168,534 | ₩170,853 | ₩167,355 | ₩168,655 | +0.07% | 164.3만 |
|---|
| 2026.09.17 | ₩167,342 | ₩169,901 | ₩166,256 | ₩168,709 | +0.82% | 92.4만 |
|---|
| 2026.09.15 | — | — | — | ₩167,610 | — | — |
|---|
| 2026.09.11 | ₩174,524 | ₩174,940 | ₩171,322 | ₩172,675 | -1.06% | 104.3만 |
|---|
| 2026.09.10 | ₩176,695 | ₩176,695 | ₩172,695 | ₩173,546 | -1.78% | 92.4만 |
|---|
| 2026.09.09 | ₩176,213 | ₩177,687 | ₩172,688 | ₩174,337 | -1.06% | 79.1만 |
|---|
| 2026.09.08 | ₩173,613 | ₩176,213 | ₩170,933 | ₩175,730 | +1.22% | 58.1만 |
|---|
| 2026.09.04 | ₩171,576 | ₩174,209 | ₩171,067 | ₩173,559 | +1.16% | 55.4만 |
|---|
| 2026.09.03 | ₩172,849 | ₩174,645 | ₩172,099 | ₩172,300 | -0.32% | 81.4만 |
|---|
| 2026.09.02 | ₩173,546 | ₩174,497 | ₩171,817 | ₩172,715 | -0.48% | 94만 |
|---|
| 2026.09.01 | ₩176,213 | ₩176,775 | ₩172,447 | ₩174,189 | -1.15% | 74만 |
|---|
| 2026.08.31 | ₩174,792 | ₩176,172 | ₩173,667 | ₩175,569 | +0.44% | 61.2만 |
|---|
| 2026.08.28 | ₩176,481 | ₩176,963 | ₩173,151 | ₩173,573 | -1.65% | 83.8만 |
|---|
| 2026.08.27 | ₩177,767 | ₩178,330 | ₩172,876 | ₩176,454 | -0.74% | 95.5만 |
|---|
| 2026.08.26 | ₩172,353 | ₩179,563 | ₩171,469 | ₩177,606 | +3.05% | 182.1만 |
|---|
| 2026.08.25 | ₩166,216 | ₩170,893 | ₩166,216 | ₩169,834 | +2.18% | 167.8만 |
|---|
| 2026.08.24 | ₩169,044 | ₩170,692 | ₩166,806 | ₩168,494 | -0.33% | 103만 |
|---|
| 2026.08.21 | ₩175,234 | ₩178,196 | ₩168,481 | ₩169,874 | -3.06% | 116.7만 |
|---|
| 2026.08.20 | ₩177,754 | ₩178,598 | ₩172,729 | ₩174,189 | -2.01% | 128.4만 |
|---|
| 2026.08.19 | ₩182,578 | ₩182,806 | ₩176,253 | ₩177,579 | -2.74% | 101.6만 |
|---|
| 2026.08.18 | ₩182,685 | ₩185,707 | ₩180,233 | ₩181,854 | -0.45% | 75만 |
|---|
| 2026.08.17 | ₩183,529 | ₩184,012 | ₩179,053 | ₩180,903 | -1.43% | 123.4만 |
|---|
| 2026.08.14 | ₩180,501 | ₩183,703 | ₩179,730 | ₩183,449 | +1.63% | 67.3만 |
|---|
| 2026.08.13 | ₩181,707 | ₩183,677 | ₩180,192 | ₩180,621 | -0.60% | 80.4만 |
|---|
| 2026.08.12 | ₩180,367 | ₩183,462 | ₩180,367 | ₩182,404 | +1.13% | 95.7만 |
|---|
| 2026.08.11 | ₩182,283 | ₩184,079 | ₩180,300 | ₩180,608 | -0.92% | 106.6만 |
|---|
| 2026.08.10 | ₩177,352 | ₩180,447 | ₩176,186 | ₩179,804 | +1.38% | 96.1만 |
|---|
| 2026.08.07 | ₩178,665 | ₩179,167 | ₩175,221 | ₩176,132 | -1.42% | 73.8만 |
|---|
| 2026.08.06 | ₩181,734 | ₩181,734 | ₩177,633 | ₩178,115 | -1.99% | 84.6만 |
|---|
| 2026.08.05 | ₩180,353 | ₩181,365 | ₩178,129 | ₩178,357 | -1.11% | 96.8만 |
|---|
| 2026.08.04 | ₩179,804 | ₩183,630 | ₩177,901 | ₩180,702 | +0.50% | 117.5만 |
|---|
| 2026.08.03 | ₩186,115 | ₩186,115 | ₩180,541 | ₩181,345 | -2.56% | 120만 |
|---|
| 2026.07.31 | ₩183,047 | ₩185,579 | ₩181,358 | ₩184,923 | +1.02% | 118.2만 |
|---|
| 2026.07.30 | ₩178,544 | ₩184,172 | ₩177,700 | ₩183,275 | +2.65% | 164.2만 |
|---|
| 2026.07.29 | ₩185,633 | ₩187,710 | ₩181,546 | ₩182,176 | -1.86% | 70.4만 |
|---|
| 2026.07.28 | ₩188,554 | ₩189,546 | ₩184,507 | ₩185,057 | -1.85% | 89.6만 |
|---|
| 2026.07.27 | ₩193,083 | ₩194,048 | ₩188,099 | ₩188,139 | -2.56% | 63.5만 |
|---|
| 2026.07.24 | ₩195,469 | ₩198,511 | ₩194,383 | ₩195,228 | -0.12% | 77.8만 |
|---|
| 2026.07.23 | ₩192,199 | ₩196,072 | ₩192,025 | ₩195,898 | +1.92% | 75.2만 |
|---|
| 2026.07.22 | ₩191,328 | ₩193,861 | ₩190,202 | ₩192,212 | +0.46% | 57.8만 |
|---|
| 2026.07.21 | ₩193,338 | ₩193,981 | ₩188,889 | ₩190,149 | -1.65% | 64.6만 |
|---|
| 2026.07.20 | ₩195,549 | ₩196,722 | ₩192,655 | ₩192,708 | -1.45% | 68만 |
|---|
| 2026.07.17 | ₩198,417 | ₩198,417 | ₩193,150 | ₩194,370 | -2.04% | 70.6만 |
|---|
| 2026.07.16 | ₩195,067 | ₩198,310 | ₩195,067 | ₩196,568 | +0.77% | 95.1만 |
|---|
| 2026.07.15 | ₩199,073 | ₩200,266 | ₩193,700 | ₩194,691 | -2.20% | 86.7만 |
|---|
| 2026.07.14 | ₩196,970 | ₩200,574 | ₩196,970 | ₩198,671 | +0.86% | 68.9만 |
|---|
| 2026.07.13 | ₩195,402 | ₩197,298 | ₩193,083 | ₩195,777 | +0.19% | 65.5만 |
|---|
| 2026.07.10 | ₩197,439 | ₩197,439 | ₩192,561 | ₩194,531 | -1.47% | 70.7만 |
|---|
| 2026.07.09 | ₩196,728 | ₩198,551 | ₩196,313 | ₩197,439 | +0.36% | 62.7만 |
|---|
| 2026.07.08 | ₩196,862 | ₩197,727 | ₩194,819 | ₩195,589 | -0.65% | 53.7만 |
|---|
| 2026.07.07 | ₩195,321 | ₩197,532 | ₩192,909 | ₩195,817 | +0.25% | 61만 |
|---|
| 2026.07.06 | ₩193,981 | ₩197,171 | ₩193,104 | ₩193,271 | -0.37% | 57.9만 |
|---|
| 2026.07.02 | ₩194,437 | ₩195,265 | ₩191,315 | ₩193,753 | -0.35% | 50.6만 |
|---|
| 2026.07.01 | ₩196,099 | ₩196,970 | ₩192,092 | ₩192,668 | -1.75% | 68.6만 |
|---|
| 2026.06.30 | ₩197,894 | ₩201,398 | ₩196,527 | ₩196,635 | -0.64% | 74.4만 |
|---|
| 2026.06.29 | ₩201,995 | ₩202,852 | ₩196,665 | ₩198,149 | -1.90% | 91.8만 |
|---|
| 2026.06.26 | ₩200,668 | ₩203,683 | ₩199,830 | ₩201,995 | +0.66% | 81.5만 |
|---|
| 2026.06.25 | ₩197,104 | ₩202,370 | ₩195,790 | ₩200,668 | +1.81% | 81.2만 |
|---|
| 2026.06.24 | ₩196,367 | ₩198,001 | ₩194,169 | ₩197,104 | +0.38% | 83.2만 |
|---|
| 2026.06.23 | ₩193,445 | ₩197,586 | ₩191,924 | ₩196,970 | +1.82% | 68.7만 |
|---|
| 2026.06.22 | ₩192,507 | ₩196,300 | ₩192,011 | ₩194,356 | +0.96% | 69.7만 |
|---|
| 2026.06.18 | ₩189,104 | ₩192,320 | ₩187,415 | ₩192,025 | +1.54% | 170.5만 |
|---|
| 2026.06.17 | ₩189,800 | ₩189,800 | ₩187,321 | ₩188,822 | -0.52% | 71.7만 |
|---|
| 2026.06.16 | ₩187,656 | ₩190,618 | ₩187,482 | ₩188,286 | +0.34% | 79.6만 |
|---|
| 2026.06.15 | ₩186,531 | ₩190,919 | ₩186,464 | ₩188,527 | +1.07% | 77.2만 |
|---|
| 2026.06.12 | ₩188,447 | ₩193,311 | ₩188,163 | ₩190,712 | +1.20% | 53.2만 |
|---|
| 2026.06.11 | ₩190,189 | ₩191,630 | ₩187,315 | ₩188,045 | -1.13% | 69.5만 |
|---|
| 2026.06.10 | ₩189,063 | ₩192,038 | ₩188,568 | ₩188,675 | -0.21% | 62.4만 |
|---|
| 2026.06.09 | ₩189,023 | ₩190,149 | ₩187,107 | ₩188,420 | -0.32% | 51.1만 |
|---|
| 2026.06.08 | ₩191,489 | ₩192,695 | ₩188,996 | ₩189,452 | -1.06% | 49.5만 |
|---|
| 2026.06.05 | ₩190,336 | ₩192,547 | ₩190,068 | ₩190,953 | +0.32% | 49.7만 |
|---|
| 2026.06.04 | ₩189,546 | ₩191,435 | ₩188,594 | ₩191,207 | +0.88% | 64.2만 |
|---|
| 2026.06.03 | ₩189,747 | ₩192,239 | ₩189,331 | ₩189,385 | -0.19% | 51.8만 |
|---|
| 2026.06.02 | ₩185,338 | ₩190,511 | ₩185,338 | ₩189,439 | +2.21% | 49.9만 |
|---|
| 2026.06.01 | ₩187,027 | ₩188,876 | ₩184,661 | ₩185,378 | -0.88% | 80.1만 |
|---|
| 2026.05.29 | ₩191,382 | ₩191,596 | ₩187,388 | ₩187,576 | -1.99% | 69.3만 |
|---|
| 2026.05.28 | ₩194,812 | ₩197,613 | ₩191,234 | ₩191,797 | -1.55% | 52.5만 |
|---|
| 2026.05.27 | ₩197,653 | ₩198,256 | ₩194,303 | ₩194,450 | -1.62% | 78.1만 |
|---|
| 2026.05.26 | ₩204,474 | ₩204,862 | ₩200,507 | ₩200,534 | -1.93% | 75.5만 |
|---|
| 2026.05.22 | ₩199,341 | ₩203,388 | ₩199,341 | ₩202,504 | +1.59% | 52.4만 |
|---|
| 2026.05.21 | ₩199,663 | ₩201,834 | ₩198,484 | ₩199,958 | +0.15% | 68.8만 |
|---|
| 2026.05.20 | ₩201,378 | ₩203,402 | ₩198,015 | ₩199,341 | -1.01% | 70.2만 |
|---|
| 2026.05.19 | ₩199,167 | ₩201,673 | ₩197,224 | ₩201,258 | +1.05% | 55.2만 |
|---|
| 2026.05.18 | ₩198,886 | ₩199,824 | ₩197,760 | ₩199,449 | +0.28% | 51.3만 |
|---|
| 2026.05.15 | ₩200,159 | ₩200,159 | ₩196,393 | ₩198,430 | -0.86% | 82만 |
|---|
| 2026.05.14 | ₩196,300 | ₩198,464 | ₩195,898 | ₩198,430 | +1.09% | 42만 |
|---|
| 2026.05.13 | ₩194,450 | ₩196,032 | ₩192,822 | ₩195,630 | +0.61% | 54만 |
|---|
| 2026.05.12 | ₩194,960 | ₩195,462 | ₩192,413 | ₩194,410 | -0.28% | 64.8만 |
|---|
| 2026.05.11 | ₩192,212 | ₩195,214 | ₩192,052 | ₩194,705 | +1.30% | 63만 |
|---|
| 2026.05.08 | ₩194,035 | ₩194,397 | ₩191,341 | ₩191,355 | -1.38% | 64.2만 |
|---|
| 2026.05.07 | ₩191,797 | ₩193,640 | ₩189,566 | ₩193,137 | +0.70% | 75.5만 |
|---|
| 2026.05.06 | ₩198,591 | ₩198,591 | ₩192,521 | ₩193,740 | -2.44% | 65.6만 |
|---|
| 2026.05.05 | ₩197,264 | ₩198,966 | ₩196,219 | ₩196,273 | -0.50% | 54.7만 |
|---|
| 2026.05.04 | ₩196,755 | ₩199,395 | ₩195,107 | ₩196,943 | +0.10% | 82.6만 |
|---|
| 2026.05.01 | ₩198,028 | ₩201,606 | ₩196,661 | ₩197,599 | -0.22% | 138.3만 |
|---|
| 2026.04.30 | ₩187,804 | ₩200,360 | ₩180,903 | ₩198,310 | +5.59% | 204.8만 |
|---|
| 2026.04.29 | ₩186,115 | ₩187,000 | ₩184,829 | ₩185,981 | -0.07% | 103.9만 |
|---|
| 2026.04.28 | ₩183,636 | ₩186,879 | ₩182,122 | ₩185,861 | +1.21% | 112.7만 |
|---|
| 2026.04.27 | ₩180,327 | ₩183,208 | ₩179,080 | ₩180,903 | +0.32% | 107.1만 |
|---|
| 2026.04.24 | ₩179,174 | ₩180,983 | ₩177,553 | ₩180,434 | +0.70% | 74.4만 |
|---|
| 2026.04.23 | ₩177,821 | ₩180,206 | ₩177,821 | ₩179,067 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩178,799 | ₩179,603 | ₩175,931 | ₩176,427 | -1.33% | 74.4만 |
|---|
| 2026.04.21 | ₩177,888 | ₩178,128 | ₩173,372 | ₩174,765 | -1.76% | 69.4만 |
|---|
| 2026.04.20 | ₩175,998 | ₩180,849 | ₩175,998 | ₩177,084 | +0.62% | 47.6만 |
|---|
| 2026.04.17 | ₩175,409 | ₩181,265 | ₩174,039 | ₩179,884 | +2.55% | 128.2만 |
|---|
| 2026.04.16 | ₩176,494 | ₩178,826 | ₩174,739 | ₩176,561 | +0.04% | 52.8만 |
|---|
| 2026.04.15 | ₩176,414 | ₩177,673 | ₩175,590 | ₩176,722 | +0.17% | 67.9만 |
|---|
| 2026.04.14 | ₩177,499 | ₩179,067 | ₩175,717 | ₩177,713 | +0.12% | 54.4만 |
|---|
| 2026.04.13 | ₩182,082 | ₩182,122 | ₩176,260 | ₩178,343 | -2.05% | 74.5만 |
|---|
| 2026.04.10 | ₩181,184 | ₩182,404 | ₩178,236 | ₩181,760 | +0.32% | 74만 |
|---|
| 2026.04.09 | ₩179,656 | ₩184,615 | ₩178,672 | ₩182,002 | +1.31% | 73.5만 |
|---|
| 2026.04.08 | ₩177,445 | ₩181,023 | ₩174,315 | ₩180,085 | +1.49% | 144.4만 |
|---|
| 2026.04.07 | ₩178,156 | ₩181,271 | ₩177,754 | ₩179,683 | +0.86% | 62.3만 |
|---|
| 2026.04.06 | ₩179,134 | ₩180,769 | ₩177,874 | ₩178,692 | -0.25% | 67.8만 |
|---|
| 2026.04.02 | ₩180,005 | ₩181,613 | ₩178,919 | ₩179,643 | -0.20% | 42.6만 |
|---|
| 2026.04.01 | ₩179,147 | ₩181,332 | ₩178,605 | ₩179,388 | +0.13% | 61.2만 |
|---|
| 2026.03.31 | ₩181,533 | ₩182,618 | ₩179,214 | ₩180,460 | -0.59% | 72.7만 |
|---|
| 2026.03.30 | ₩183,476 | ₩183,476 | ₩178,504 | ₩180,514 | -1.61% | 100.8만 |
|---|
| 2026.03.27 | ₩183,770 | ₩186,383 | ₩181,010 | ₩181,533 | -1.22% | 85.1만 |
|---|
| 2026.03.26 | ₩184,373 | ₩184,373 | ₩181,332 | ₩183,757 | -0.33% | 81.1만 |
|---|
| 2026.03.25 | ₩184,119 | ₩185,030 | ₩181,412 | ₩182,444 | -0.91% | 80.5만 |
|---|
| 2026.03.24 | ₩184,146 | ₩186,759 | ₩182,926 | ₩184,628 | +0.26% | 82.1만 |
|---|
| 2026.03.23 | ₩179,563 | ₩185,660 | ₩178,558 | ₩183,636 | +2.27% | 131.5만 |
|---|
| 2026.03.20 | ₩186,504 | ₩186,504 | ₩176,722 | ₩176,789 | -5.21% | 231.7만 |
|---|
| 2026.03.19 | ₩179,737 | ₩185,325 | ₩179,737 | ₩185,244 | +3.06% | 131.4만 |
|---|
| 2026.03.18 | ₩181,961 | ₩182,417 | ₩177,968 | ₩179,375 | -1.42% | 92.7만 |
|---|
| 2026.03.17 | ₩182,444 | ₩186,866 | ₩181,412 | ₩182,337 | -0.06% | 60.7만 |
|---|
| 2026.03.16 | ₩181,345 | ₩184,293 | ₩180,863 | ₩183,663 | +1.28% | 76.7만 |
|---|
| 2026.03.13 | ₩183,181 | ₩184,440 | ₩181,787 | ₩184,360 | +0.64% | 62.5만 |
|---|
| 2026.03.12 | ₩185,620 | ₩186,718 | ₩181,667 | ₩181,760 | -2.08% | 84.4만 |
|---|
| 2026.03.11 | ₩186,986 | ₩188,045 | ₩185,110 | ₩186,075 | -0.49% | 49.5만 |
|---|
| 2026.03.10 | ₩186,169 | ₩188,916 | ₩186,169 | ₩186,745 | +0.31% | 56.7만 |
|---|
| 2026.03.09 | ₩192,521 | ₩192,521 | ₩185,807 | ₩187,670 | -2.52% | 96.2만 |
|---|
| 2026.03.06 | ₩189,800 | ₩191,824 | ₩188,561 | ₩189,680 | -0.06% | 95.1만 |
|---|
| 2026.03.05 | ₩190,135 | ₩190,839 | ₩188,306 | ₩189,975 | -0.08% | 50.3만 |
|---|
| 2026.03.04 | ₩186,986 | ₩190,899 | ₩185,003 | ₩190,832 | +2.06% | 52.6만 |
|---|
| 2026.03.03 | ₩189,814 | ₩190,618 | ₩184,695 | ₩188,487 | -0.70% | 67.9만 |
|---|
| 2026.03.02 | ₩187,603 | ₩191,422 | ₩186,464 | ₩189,519 | +1.02% | 85.5만 |
|---|
| 2026.02.27 | ₩186,598 | ₩186,625 | ₩183,884 | ₩186,048 | -0.29% | 81.5만 |
|---|
| 2026.02.26 | ₩183,918 | ₩187,549 | ₩181,961 | ₩185,780 | +1.01% | 89.8만 |
|---|
| 2026.02.25 | ₩183,891 | ₩184,682 | ₩180,501 | ₩183,958 | +0.04% | 81.2만 |
|---|
| 2026.02.24 | ₩181,988 | ₩183,878 | ₩179,710 | ₩183,811 | +1.00% | 134.1만 |
|---|
| 2026.02.23 | ₩182,497 | ₩185,338 | ₩182,270 | ₩184,802 | +1.26% | 117.8만 |
|---|
| 2026.02.20 | ₩177,204 | ₩182,940 | ₩175,462 | ₩182,323 | +2.89% | 166.6만 |
|---|
| 2026.02.19 | ₩174,256 | ₩180,863 | ₩173,412 | ₩177,325 | +1.76% | 207만 |
|---|
| 2026.02.18 | ₩179,710 | ₩179,750 | ₩176,554 | ₩178,866 | -0.47% | 81.5만 |
|---|
| 2026.02.17 | ₩178,745 | ₩178,745 | ₩175,596 | ₩177,754 | -0.55% | 68.3만 |
|---|
| 2026.02.13 | ₩175,891 | ₩179,965 | ₩174,524 | ₩178,504 | +1.49% | 79.9만 |
|---|
| 2026.02.12 | ₩177,070 | ₩180,648 | ₩175,033 | ₩176,226 | -0.48% | 56.8만 |
|---|
| 2026.02.11 | ₩176,869 | ₩178,440 | ₩174,203 | ₩176,400 | -0.27% | 80.8만 |
|---|
| 2026.02.10 | ₩175,368 | ₩177,003 | ₩174,390 | ₩175,100 | -0.15% | 48.4만 |
|---|
| 2026.02.09 | ₩171,884 | ₩175,610 | ₩171,710 | ₩175,342 | +2.01% | 51.7만 |
|---|
| 2026.02.06 | ₩172,112 | ₩173,975 | ₩171,750 | ₩172,300 | +0.11% | 103.7만 |
|---|
| 2026.02.05 | ₩169,312 | ₩171,402 | ₩168,052 | ₩170,477 | +0.69% | 74.4만 |
|---|
| 2026.02.04 | ₩171,201 | ₩171,992 | ₩166,430 | ₩169,338 | -1.09% | 74.1만 |
|---|
| 2026.02.03 | ₩167,650 | ₩171,241 | ₩167,650 | ₩170,772 | +1.86% | 53.9만 |
|---|
| 2026.02.02 | ₩166,672 | ₩168,521 | ₩165,755 | ₩166,578 | -0.06% | 65.4만 |
|---|
| 2026.01.30 | ₩168,039 | ₩169,338 | ₩165,412 | ₩168,869 | +0.49% | 108.5만 |
|---|
| 2026.01.29 | ₩168,173 | ₩168,843 | ₩165,948 | ₩168,132 | -0.02% | 69.3만 |
|---|
| 2026.01.28 | ₩165,144 | ₩168,173 | ₩164,079 | ₩166,578 | +0.87% | 83.5만 |
|---|
| 2026.01.27 | ₩162,799 | ₩164,997 | ₩162,437 | ₩164,581 | +1.09% | 53.7만 |
|---|
| 2026.01.26 | ₩165,251 | ₩165,492 | ₩161,633 | ₩163,054 | -1.33% | 78.3만 |
|---|
| 2026.01.23 | ₩163,938 | ₩164,226 | ₩162,370 | ₩163,898 | -0.02% | 55.6만 |
|---|
| 2026.01.22 | ₩163,389 | ₩164,193 | ₩161,064 | ₩162,692 | -0.43% | 62.6만 |
|---|
| 2026.01.21 | ₩161,941 | ₩164,420 | ₩160,789 | ₩161,432 | -0.31% | 83.2만 |
|---|
| 2026.01.20 | ₩162,156 | ₩163,080 | ₩160,394 | ₩160,843 | -0.81% | 64만 |
|---|
| 2026.01.16 | ₩156,756 | ₩161,861 | ₩156,756 | ₩161,392 | +2.96% | 119.9만 |
|---|
| 2026.01.15 | ₩157,667 | ₩159,784 | ₩156,541 | ₩156,823 | -0.54% | 87.4만 |
|---|
| 2026.01.14 | ₩159,114 | ₩159,998 | ₩157,787 | ₩157,854 | -0.79% | 86만 |
|---|
| 2026.01.13 | ₩158,015 | ₩160,297 | ₩157,493 | ₩158,377 | +0.23% | 70.8만 |
|---|
| 2026.01.12 | ₩158,886 | ₩160,059 | ₩157,218 | ₩157,720 | -0.73% | 43.6만 |
|---|
| 2026.01.09 | ₩159,449 | ₩162,142 | ₩157,171 | ₩158,605 | -0.53% | 68.9만 |
|---|
| 2026.01.08 | ₩159,087 | ₩160,755 | ₩158,699 | ₩159,034 | -0.03% | 59.2만 |
|---|
| 2026.01.07 | ₩158,109 | ₩160,173 | ₩156,943 | ₩159,556 | +0.92% | 64만 |
|---|
| 2026.01.06 | ₩160,668 | ₩160,668 | ₩155,536 | ₩157,546 | -1.94% | 84.3만 |
|---|
| 2026.01.05 | ₩162,531 | ₩162,779 | ₩157,064 | ₩161,003 | -0.94% | 67.3만 |
|---|
| 2026.01.02 | ₩159,972 | ₩162,364 | ₩158,766 | ₩162,129 | +1.35% | 37.7만 |
|---|
| 2025.12.31 | ₩161,446 | ₩161,606 | ₩160,092 | ₩160,374 | -0.66% | 42.5만 |
|---|
| 2025.12.30 | ₩162,652 | ₩162,676 | ₩160,735 | ₩161,901 | -0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩161,593 | ₩163,429 | ₩161,419 | ₩161,874 | +0.17% | 36.2만 |
|---|
| 2025.12.26 | ₩162,424 | ₩162,424 | ₩159,992 | ₩161,446 | -0.60% | 28.7만 |
|---|
| 2025.12.24 | ₩162,129 | ₩162,893 | ₩161,258 | ₩161,539 | -0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩160,655 | ₩162,940 | ₩159,811 | ₩162,893 | +1.39% | 43만 |
|---|
| 2025.12.22 | ₩158,806 | ₩160,702 | ₩158,766 | ₩160,159 | +0.85% | 50.4만 |
|---|
| 2025.12.19 | ₩157,694 | ₩159,389 | ₩156,823 | ₩158,149 | +0.29% | 160만 |
|---|
| 2025.12.18 | ₩159,570 | ₩160,588 | ₩157,466 | ₩157,667 | -1.19% | 83.6만 |
|---|
| 2025.12.17 | ₩159,208 | ₩160,186 | ₩157,211 | ₩158,967 | -0.15% | 89.7만 |
|---|
| 2025.12.16 | ₩160,548 | ₩160,869 | ₩158,424 | ₩158,685 | -1.16% | 92.2만 |
|---|
| 2025.12.15 | ₩159,824 | ₩160,950 | ₩158,524 | ₩160,883 | +0.66% | 100.1만 |
|---|
| 2025.12.12 | ₩160,320 | ₩162,471 | ₩159,046 | ₩162,142 | +1.14% | 138.2만 |
|---|
| 2025.12.11 | ₩158,833 | ₩160,400 | ₩156,782 | ₩160,159 | +0.84% | 78.1만 |
|---|
| 2025.12.10 | ₩160,159 | ₩160,159 | ₩156,668 | ₩157,787 | -1.48% | 100만 |
|---|
| 2025.12.09 | ₩161,539 | ₩163,509 | ₩159,838 | ₩159,891 | -1.02% | 68만 |
|---|
| 2025.12.08 | ₩161,941 | ₩162,424 | ₩159,060 | ₩161,379 | -0.35% | 57.8만 |
|---|
| 2025.12.05 | ₩162,987 | ₩164,420 | ₩162,410 | ₩162,893 | -0.06% | 83.5만 |
|---|
| 2025.12.04 | ₩159,851 | ₩162,933 | ₩159,851 | ₩162,853 | +1.88% | 69.9만 |
|---|
| 2025.12.03 | ₩159,395 | ₩161,888 | ₩158,779 | ₩160,789 | +0.87% | 65.7만 |
|---|
| 2025.12.02 | ₩162,960 | ₩162,960 | ₩159,020 | ₩159,449 | -2.15% | 53.7만 |
|---|
| 2025.12.01 | ₩161,901 | ₩162,873 | ₩160,481 | ₩162,370 | +0.29% | 63.1만 |
|---|
| 2025.11.28 | ₩161,030 | ₩163,241 | ₩161,030 | ₩162,759 | +1.07% | 37.5만 |
|---|
| 2025.11.26 | ₩158,109 | ₩161,673 | ₩156,568 | ₩159,998 | +1.20% | 106.3만 |
|---|
| 2025.11.25 | ₩155,188 | ₩157,962 | ₩154,504 | ₩157,198 | +1.30% | 87.3만 |
|---|
| 2025.11.24 | ₩155,978 | ₩156,916 | ₩154,357 | ₩155,657 | -0.21% | 114.1만 |
|---|
| 2025.11.21 | ₩156,139 | ₩157,694 | ₩153,586 | ₩156,635 | +0.32% | 75.8만 |
|---|
| 2025.11.20 | ₩155,590 | ₩159,208 | ₩153,888 | ₩155,911 | +0.21% | 172.3만 |
|---|
| 2025.11.19 | ₩152,427 | ₩154,772 | ₩150,826 | ₩154,344 | +1.26% | 62.2만 |
|---|
| 2025.11.18 | ₩152,575 | ₩154,558 | ₩152,173 | ₩152,226 | -0.23% | 81.9만 |
|---|
| 2025.11.17 | ₩155,751 | ₩156,943 | ₩153,057 | ₩153,915 | -1.18% | 63.5만 |
|---|
| 2025.11.14 | ₩150,967 | ₩156,099 | ₩149,474 | ₩155,362 | +2.91% | 84.5만 |
|---|
| 2025.11.13 | ₩154,518 | ₩156,072 | ₩151,027 | ₩151,824 | -1.74% | 75.2만 |
|---|
| 2025.11.12 | ₩153,204 | ₩155,148 | ₩153,204 | ₩154,518 | +0.86% | 46.6만 |
|---|
| 2025.11.11 | ₩153,821 | ₩154,156 | ₩152,655 | ₩153,553 | -0.17% | 46만 |
|---|
| 2025.11.10 | ₩153,754 | ₩154,880 | ₩151,583 | ₩153,861 | +0.07% | 60.9만 |
|---|
| 2025.11.07 | ₩149,292 | ₩152,776 | ₩148,749 | ₩152,762 | +2.32% | 59.6만 |
|---|
| 2025.11.06 | ₩148,742 | ₩150,752 | ₩148,233 | ₩149,586 | +0.57% | 39.9만 |
|---|
| 2025.11.05 | ₩147,550 | ₩149,573 | ₩146,223 | ₩148,139 | +0.40% | 55.5만 |
|---|
| 2025.11.04 | ₩148,287 | ₩149,573 | ₩146,230 | ₩147,657 | -0.42% | 126.3만 |
|---|
| 2025.11.03 | ₩147,925 | ₩150,652 | ₩144,896 | ₩150,457 | +1.71% | 107.3만 |
|---|
| 2025.10.31 | ₩147,402 | ₩148,461 | ₩145,915 | ₩146,719 | -0.46% | 83.4만 |
|---|
| 2025.10.30 | ₩145,084 | ₩150,009 | ₩142,042 | ₩146,973 | +1.30% | 108만 |
|---|
| 2025.10.29 | ₩142,819 | ₩143,717 | ₩141,573 | ₩142,592 | -0.16% | 89.6만 |
|---|
| 2025.10.28 | ₩142,525 | ₩143,449 | ₩141,158 | ₩142,605 | +0.06% | 74.8만 |
|---|
| 2025.10.27 | ₩142,002 | ₩144,106 | ₩141,017 | ₩142,766 | +0.54% | 92.4만 |
|---|
| 2025.10.24 | ₩143,288 | ₩143,288 | ₩140,689 | ₩141,520 | -1.23% | 93.4만 |
|---|
| 2025.10.23 | ₩147,402 | ₩147,402 | ₩141,774 | ₩142,015 | -3.65% | 195.9만 |
|---|
| 2025.10.22 | ₩146,089 | ₩147,034 | ₩143,235 | ₩145,258 | -0.57% | 85.8만 |
|---|
| 2025.10.21 | ₩147,911 | ₩149,050 | ₩145,419 | ₩145,432 | -1.68% | 52.2만 |
|---|
| 2025.10.20 | ₩147,429 | ₩148,715 | ₩146,009 | ₩147,362 | -0.05% | 89.8만 |
|---|
| 2025.10.17 | ₩146,625 | ₩148,226 | ₩144,803 | ₩146,049 | -0.39% | 61.4만 |
|---|
| 2025.10.16 | ₩149,627 | ₩150,122 | ₩145,111 | ₩146,880 | -1.84% | 76.1만 |
|---|
| 2025.10.15 | ₩148,528 | ₩151,315 | ₩148,273 | ₩149,854 | +0.89% | 92.3만 |
|---|
| 2025.10.14 | ₩147,027 | ₩148,313 | ₩145,117 | ₩147,362 | +0.23% | 109.4만 |
|---|
| 2025.10.13 | ₩147,550 | ₩148,662 | ₩146,786 | ₩147,282 | -0.18% | 63.8만 |
|---|
| 2025.10.10 | ₩149,761 | ₩150,980 | ₩146,518 | ₩146,732 | -2.02% | 67.4만 |
|---|
| 2025.10.09 | ₩153,767 | ₩154,679 | ₩148,823 | ₩148,957 | -3.13% | 72.1만 |
|---|
| 2025.10.08 | ₩153,553 | ₩154,076 | ₩151,282 | ₩153,767 | +0.14% | 58.3만 |
|---|
| 2025.10.07 | ₩153,379 | ₩154,022 | ₩151,331 | ₩152,776 | -0.39% | 68.8만 |
|---|
| 2025.10.06 | ₩154,303 | ₩155,174 | ₩153,178 | ₩153,405 | -0.58% | 62.3만 |
|---|
| 2025.10.03 | ₩153,285 | ₩154,451 | ₩151,677 | ₩153,419 | +0.09% | 87만 |
|---|
| 2025.10.02 | ₩152,923 | ₩154,571 | ₩151,168 | ₩151,905 | -0.67% | 82.6만 |
|---|
| 2025.10.01 | ₩150,926 | ₩153,539 | ₩150,149 | ₩152,816 | +1.25% | 85.9만 |
|---|
| 2025.09.30 | ₩151,007 | ₩152,025 | ₩150,065 | ₩151,503 | +0.33% | 90.4만 |
|---|
| 2025.09.29 | ₩151,328 | ₩152,106 | ₩149,761 | ₩151,489 | +0.11% | 82.7만 |
|---|
| 2025.09.26 | ₩149,426 | ₩152,903 | ₩149,124 | ₩151,784 | +1.58% | 108.2만 |
|---|
| 2025.09.25 | ₩148,555 | ₩149,097 | ₩147,208 | ₩148,943 | +0.26% | 89.1만 |
|---|
| 2025.09.24 | ₩148,809 | ₩150,404 | ₩147,844 | ₩148,099 | -0.48% | 73.3만 |
|---|
| 2025.09.23 | ₩144,963 | ₩148,930 | ₩144,320 | ₩148,019 | +2.11% | 91.6만 |
|---|
| 2025.09.22 | ₩143,476 | ₩145,084 | ₩142,471 | ₩144,481 | +0.70% | 99.9만 |
|---|
| 2025.09.19 | ₩144,173 | ₩144,950 | ₩141,935 | ₩143,905 | -0.19% | 241만 |
|---|
| 2025.09.18 | ₩143,744 | ₩145,861 | ₩143,020 | ₩144,320 | +0.40% | 88.4만 |
|---|
| 2025.09.17 | ₩140,675 | ₩144,173 | ₩140,555 | ₩143,945 | +2.32% | 79.9만 |
|---|
| 2025.09.16 | ₩142,391 | ₩142,665 | ₩139,704 | ₩140,300 | -1.47% | 65.8만 |
|---|
| 2025.09.15 | ₩142,739 | ₩142,927 | ₩141,587 | ₩142,364 | -0.26% | 63.7만 |
|---|
| 2025.09.12 | ₩144,159 | ₩144,682 | ₩143,027 | ₩143,811 | -0.24% | 47.4만 |
|---|