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 | ₩166,333 | ₩167,231 | ₩165,582 | ₩166,306 | -0.02% | 61.6만 |
| 2026.10.08 | ₩164,375 | ₩166,507 | ₩164,375 | ₩165,971 | +0.97% | 63.6만 |
| 2026.10.07 | ₩166,065 | ₩166,353 | ₩163,155 | ₩164,536 | -0.92% | 103.5만 |
| 2026.10.06 | ₩163,597 | ₩167,352 | ₩162,310 | ₩167,097 | +2.14% | 90.6만 |
| 2026.10.05 | ₩163,088 | ₩166,433 | ₩161,854 | ₩163,771 | +0.42% | 87.7만 |
| 2026.10.02 | ₩160,700 | ₩164,248 | ₩159,976 | ₩162,269 | +0.98% | 108.7만 |
| 2026.10.01 | ₩159,547 | ₩161,760 | ₩158,313 | ₩161,036 | +0.93% | 79.2만 |
| 2026.09.30 | ₩164,710 | ₩166,212 | ₩160,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,218 |
| -2.73% |
| 74.1만 |
| 2026.09.29 | ₩161,934 | ₩164,214 | ₩160,942 | ₩163,114 | +0.73% | 67.8만 |
|---|
| 2026.09.28 | ₩164,134 | ₩164,556 | ₩162,819 | ₩163,570 | -0.34% | 105.7만 |
|---|
| 2026.09.25 | ₩166,360 | ₩167,077 | ₩163,383 | ₩163,986 | -1.43% | 57.4만 |
|---|
| 2026.09.24 | ₩169,310 | ₩169,310 | ₩166,896 | ₩167,298 | -1.19% | 64.7만 |
|---|
| 2026.09.23 | ₩167,687 | ₩170,437 | ₩167,466 | ₩168,747 | +0.63% | 98.7만 |
|---|
| 2026.09.22 | ₩166,990 | ₩171,335 | ₩166,239 | ₩167,580 | +0.35% | 124.8만 |
|---|
| 2026.09.21 | ₩167,071 | ₩169,243 | ₩166,333 | ₩167,701 | +0.38% | 83.9만 |
|---|
| 2026.09.18 | ₩168,666 | ₩171,004 | ₩167,486 | ₩168,787 | +0.07% | 164.3만 |
|---|
| 2026.09.17 | ₩167,473 | ₩170,034 | ₩166,387 | ₩168,841 | +0.82% | 92.4만 |
|---|
| 2026.09.16 | ₩167,714 | ₩171,617 | ₩166,547 | ₩167,620 | -0.06% | 114.5만 |
|---|
| 2026.09.15 | ₩170,906 | ₩172,421 | ₩167,258 | ₩167,741 | -1.85% | 94.3만 |
|---|
| 2026.09.14 | ₩173,052 | ₩173,052 | ₩170,074 | ₩170,598 | -1.42% | 87.2만 |
|---|
| 2026.09.11 | ₩174,661 | ₩175,077 | ₩171,456 | ₩172,810 | -1.06% | 104.3만 |
|---|
| 2026.09.10 | ₩176,833 | ₩176,833 | ₩172,830 | ₩173,682 | -1.78% | 92.4만 |
|---|
| 2026.09.09 | ₩176,351 | ₩177,826 | ₩172,824 | ₩174,473 | -1.06% | 79.1만 |
|---|
| 2026.09.08 | ₩173,749 | ₩176,351 | ₩171,067 | ₩175,868 | +1.22% | 58.1만 |
|---|
| 2026.09.04 | ₩171,711 | ₩174,346 | ₩171,201 | ₩173,695 | +1.16% | 55.4만 |
|---|
| 2026.09.03 | ₩172,985 | ₩174,782 | ₩172,234 | ₩172,435 | -0.32% | 81.4만 |
|---|
| 2026.09.02 | ₩173,682 | ₩174,634 | ₩171,952 | ₩172,851 | -0.48% | 94만 |
|---|
| 2026.09.01 | ₩176,351 | ₩176,914 | ₩172,582 | ₩174,326 | -1.15% | 74만 |
|---|
| 2026.08.31 | ₩174,929 | ₩176,310 | ₩173,803 | ₩175,707 | +0.44% | 61.2만 |
|---|
| 2026.08.28 | ₩176,619 | ₩177,102 | ₩173,286 | ₩173,709 | -1.65% | 83.8만 |
|---|
| 2026.08.27 | ₩177,906 | ₩178,470 | ₩173,011 | ₩176,592 | -0.74% | 95.5만 |
|---|
| 2026.08.26 | ₩172,488 | ₩179,703 | ₩171,603 | ₩177,745 | +3.05% | 182.1만 |
|---|
| 2026.08.25 | ₩166,346 | ₩171,027 | ₩166,346 | ₩169,967 | +2.18% | 167.8만 |
|---|
| 2026.08.24 | ₩169,176 | ₩170,825 | ₩166,936 | ₩168,626 | -0.33% | 103만 |
|---|
| 2026.08.21 | ₩175,372 | ₩178,335 | ₩168,613 | ₩170,007 | -3.06% | 116.7만 |
|---|
| 2026.08.20 | ₩177,893 | ₩178,738 | ₩172,864 | ₩174,326 | -2.01% | 128.4만 |
|---|
| 2026.08.19 | ₩182,721 | ₩182,949 | ₩176,391 | ₩177,719 | -2.74% | 101.6만 |
|---|
| 2026.08.18 | ₩182,828 | ₩185,852 | ₩180,374 | ₩181,997 | -0.45% | 75만 |
|---|
| 2026.08.17 | ₩183,673 | ₩184,156 | ₩179,194 | ₩181,044 | -1.43% | 123.4만 |
|---|
| 2026.08.14 | ₩180,642 | ₩183,847 | ₩179,871 | ₩183,592 | +1.63% | 67.3만 |
|---|
| 2026.08.13 | ₩181,849 | ₩183,820 | ₩180,334 | ₩180,763 | -0.60% | 80.4만 |
|---|
| 2026.08.12 | ₩180,508 | ₩183,606 | ₩180,508 | ₩182,546 | +1.13% | 95.7만 |
|---|
| 2026.08.11 | ₩182,426 | ₩184,223 | ₩180,441 | ₩180,749 | -0.92% | 106.6만 |
|---|
| 2026.08.10 | ₩177,491 | ₩180,588 | ₩176,324 | ₩179,945 | +1.38% | 96.1만 |
|---|
| 2026.08.07 | ₩178,805 | ₩179,308 | ₩175,358 | ₩176,270 | -1.42% | 73.8만 |
|---|
| 2026.08.06 | ₩181,876 | ₩181,876 | ₩177,772 | ₩178,255 | -1.99% | 84.6만 |
|---|
| 2026.08.05 | ₩180,495 | ₩181,507 | ₩178,268 | ₩178,496 | -1.11% | 96.8만 |
|---|
| 2026.08.04 | ₩179,945 | ₩183,774 | ₩178,040 | ₩180,843 | +0.50% | 117.5만 |
|---|
| 2026.08.03 | ₩186,261 | ₩186,261 | ₩180,682 | ₩181,487 | -2.56% | 120만 |
|---|
| 2026.07.31 | ₩183,190 | ₩185,725 | ₩181,500 | ₩185,068 | +1.02% | 118.2만 |
|---|
| 2026.07.30 | ₩178,684 | ₩184,317 | ₩177,839 | ₩183,418 | +2.65% | 164.2만 |
|---|
| 2026.07.29 | ₩185,778 | ₩187,857 | ₩181,688 | ₩182,318 | -1.86% | 70.4만 |
|---|
| 2026.07.28 | ₩188,702 | ₩189,694 | ₩184,652 | ₩185,202 | -1.85% | 89.6만 |
|---|
| 2026.07.27 | ₩193,235 | ₩194,200 | ₩188,246 | ₩188,286 | -2.56% | 63.5만 |
|---|
| 2026.07.24 | ₩195,622 | ₩198,666 | ₩194,536 | ₩195,380 | -0.12% | 77.8만 |
|---|
| 2026.07.23 | ₩192,350 | ₩196,225 | ₩192,175 | ₩196,051 | +1.92% | 75.2만 |
|---|
| 2026.07.22 | ₩191,478 | ₩194,013 | ₩190,351 | ₩192,363 | +0.46% | 57.8만 |
|---|
| 2026.07.21 | ₩193,490 | ₩194,133 | ₩189,037 | ₩190,298 | -1.65% | 64.6만 |
|---|
| 2026.07.20 | ₩195,702 | ₩196,876 | ₩192,806 | ₩192,859 | -1.45% | 68만 |
|---|
| 2026.07.17 | ₩198,572 | ₩198,572 | ₩193,302 | ₩194,522 | -2.04% | 70.6만 |
|---|
| 2026.07.16 | ₩195,220 | ₩198,465 | ₩195,220 | ₩196,722 | +0.77% | 95.1만 |
|---|
| 2026.07.15 | ₩199,229 | ₩200,423 | ₩193,852 | ₩194,844 | -2.20% | 86.7만 |
|---|
| 2026.07.14 | ₩197,124 | ₩200,731 | ₩197,124 | ₩198,827 | +0.86% | 68.9만 |
|---|
| 2026.07.13 | ₩195,555 | ₩197,452 | ₩193,235 | ₩195,930 | +0.19% | 65.5만 |
|---|
| 2026.07.10 | ₩197,593 | ₩197,593 | ₩192,712 | ₩194,683 | -1.47% | 70.7만 |
|---|
| 2026.07.09 | ₩196,882 | ₩198,706 | ₩196,467 | ₩197,593 | +0.36% | 62.7만 |
|---|
| 2026.07.08 | ₩197,017 | ₩197,882 | ₩194,971 | ₩195,743 | -0.65% | 53.7만 |
|---|
| 2026.07.07 | ₩195,474 | ₩197,687 | ₩193,060 | ₩195,971 | +0.25% | 61만 |
|---|
| 2026.07.06 | ₩194,133 | ₩197,325 | ₩193,255 | ₩193,423 | -0.37% | 57.9만 |
|---|
| 2026.07.02 | ₩194,589 | ₩195,418 | ₩191,465 | ₩193,905 | -0.35% | 50.6만 |
|---|
| 2026.07.01 | ₩196,252 | ₩197,124 | ₩192,242 | ₩192,819 | -1.75% | 68.6만 |
|---|
| 2026.06.30 | ₩198,049 | ₩201,556 | ₩196,681 | ₩196,789 | -0.64% | 74.4만 |
|---|
| 2026.06.29 | ₩202,153 | ₩203,011 | ₩196,819 | ₩198,304 | -1.90% | 91.8만 |
|---|
| 2026.06.26 | ₩200,825 | ₩203,843 | ₩199,987 | ₩202,153 | +0.66% | 81.5만 |
|---|
| 2026.06.25 | ₩197,258 | ₩202,528 | ₩195,944 | ₩200,825 | +1.81% | 81.2만 |
|---|
| 2026.06.24 | ₩196,520 | ₩198,156 | ₩194,321 | ₩197,258 | +0.38% | 83.2만 |
|---|
| 2026.06.23 | ₩193,597 | ₩197,741 | ₩192,075 | ₩197,124 | +1.82% | 68.7만 |
|---|
| 2026.06.22 | ₩192,658 | ₩196,453 | ₩192,162 | ₩194,509 | +0.96% | 69.7만 |
|---|
| 2026.06.18 | ₩189,252 | ₩192,470 | ₩187,562 | ₩192,175 | +1.54% | 170.5만 |
|---|
| 2026.06.17 | ₩189,949 | ₩189,949 | ₩187,468 | ₩188,970 | -0.52% | 71.7만 |
|---|
| 2026.06.16 | ₩187,803 | ₩190,767 | ₩187,629 | ₩188,434 | +0.34% | 79.6만 |
|---|
| 2026.06.15 | ₩186,677 | ₩191,069 | ₩186,610 | ₩188,675 | +1.07% | 77.2만 |
|---|
| 2026.06.12 | ₩188,595 | ₩193,463 | ₩188,310 | ₩190,861 | +1.20% | 53.2만 |
|---|
| 2026.06.11 | ₩190,338 | ₩191,780 | ₩187,461 | ₩188,192 | -1.13% | 69.5만 |
|---|
| 2026.06.10 | ₩189,212 | ₩192,189 | ₩188,715 | ₩188,823 | -0.21% | 62.4만 |
|---|
| 2026.06.09 | ₩189,171 | ₩190,298 | ₩187,254 | ₩188,568 | -0.32% | 51.1만 |
|---|
| 2026.06.08 | ₩191,639 | ₩192,846 | ₩189,145 | ₩189,600 | -1.06% | 49.5만 |
|---|
| 2026.06.05 | ₩190,486 | ₩192,698 | ₩190,217 | ₩191,102 | +0.32% | 49.7만 |
|---|
| 2026.06.04 | ₩189,694 | ₩191,585 | ₩188,742 | ₩191,357 | +0.88% | 64.2만 |
|---|
| 2026.06.03 | ₩189,896 | ₩192,390 | ₩189,480 | ₩189,533 | -0.19% | 51.8만 |
|---|
| 2026.06.02 | ₩185,483 | ₩190,660 | ₩185,483 | ₩189,587 | +2.21% | 49.9만 |
|---|
| 2026.06.01 | ₩187,173 | ₩189,024 | ₩184,806 | ₩185,524 | -0.88% | 80.1만 |
|---|
| 2026.05.29 | ₩191,532 | ₩191,746 | ₩187,535 | ₩187,723 | -1.99% | 69.3만 |
|---|
| 2026.05.28 | ₩194,965 | ₩197,768 | ₩191,384 | ₩191,947 | -1.55% | 52.5만 |
|---|
| 2026.05.27 | ₩197,808 | ₩198,411 | ₩194,455 | ₩194,603 | -1.62% | 78.1만 |
|---|
| 2026.05.26 | ₩204,634 | ₩205,023 | ₩200,664 | ₩200,691 | -1.93% | 75.5만 |
|---|
| 2026.05.22 | ₩199,498 | ₩203,548 | ₩199,498 | ₩202,662 | +1.59% | 52.4만 |
|---|
| 2026.05.21 | ₩199,819 | ₩201,992 | ₩198,639 | ₩200,114 | +0.15% | 68.8만 |
|---|
| 2026.05.20 | ₩201,536 | ₩203,561 | ₩198,170 | ₩199,498 | -1.01% | 70.2만 |
|---|
| 2026.05.19 | ₩199,323 | ₩201,831 | ₩197,379 | ₩201,415 | +1.05% | 55.2만 |
|---|
| 2026.05.18 | ₩199,042 | ₩199,980 | ₩197,915 | ₩199,605 | +0.28% | 51.3만 |
|---|
| 2026.05.15 | ₩200,316 | ₩200,316 | ₩196,547 | ₩198,586 | -0.86% | 82만 |
|---|
| 2026.05.14 | ₩196,453 | ₩198,619 | ₩196,051 | ₩198,586 | +1.09% | 42만 |
|---|
| 2026.05.13 | ₩194,603 | ₩196,185 | ₩192,973 | ₩195,783 | +0.61% | 54만 |
|---|
| 2026.05.12 | ₩195,112 | ₩195,615 | ₩192,564 | ₩194,562 | -0.28% | 64.8만 |
|---|
| 2026.05.11 | ₩192,363 | ₩195,367 | ₩192,202 | ₩194,857 | +1.30% | 63만 |
|---|
| 2026.05.08 | ₩194,187 | ₩194,549 | ₩191,491 | ₩191,505 | -1.38% | 64.2만 |
|---|
| 2026.05.07 | ₩191,947 | ₩193,791 | ₩189,714 | ₩193,288 | +0.70% | 75.5만 |
|---|
| 2026.05.06 | ₩198,747 | ₩198,747 | ₩192,672 | ₩193,892 | -2.44% | 65.6만 |
|---|
| 2026.05.05 | ₩197,419 | ₩199,122 | ₩196,373 | ₩196,427 | -0.50% | 54.7만 |
|---|
| 2026.05.04 | ₩196,909 | ₩199,551 | ₩195,260 | ₩197,097 | +0.10% | 82.6만 |
|---|
| 2026.05.01 | ₩198,183 | ₩201,764 | ₩196,815 | ₩197,754 | -0.22% | 138.3만 |
|---|
| 2026.04.30 | ₩187,951 | ₩200,517 | ₩181,044 | ₩198,465 | +5.59% | 204.8만 |
|---|
| 2026.04.29 | ₩186,261 | ₩187,146 | ₩184,974 | ₩186,127 | -0.07% | 103.9만 |
|---|
| 2026.04.28 | ₩183,780 | ₩187,026 | ₩182,265 | ₩186,006 | +1.21% | 112.7만 |
|---|
| 2026.04.27 | ₩180,468 | ₩183,351 | ₩179,221 | ₩181,044 | +0.32% | 107.1만 |
|---|
| 2026.04.24 | ₩179,314 | ₩181,125 | ₩177,692 | ₩180,575 | +0.70% | 74.4만 |
|---|
| 2026.04.23 | ₩177,960 | ₩180,347 | ₩177,960 | ₩179,207 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩178,939 | ₩179,744 | ₩176,069 | ₩176,565 | -1.33% | 74.4만 |
|---|
| 2026.04.21 | ₩178,027 | ₩178,267 | ₩173,508 | ₩174,902 | -1.76% | 69.4만 |
|---|
| 2026.04.20 | ₩176,136 | ₩180,991 | ₩176,136 | ₩177,222 | +0.62% | 47.6만 |
|---|
| 2026.04.17 | ₩175,546 | ₩181,407 | ₩174,175 | ₩180,025 | +2.55% | 128.2만 |
|---|
| 2026.04.16 | ₩176,632 | ₩178,966 | ₩174,876 | ₩176,699 | +0.04% | 52.8만 |
|---|
| 2026.04.15 | ₩176,552 | ₩177,812 | ₩175,727 | ₩176,860 | +0.17% | 67.9만 |
|---|
| 2026.04.14 | ₩177,638 | ₩179,207 | ₩175,855 | ₩177,853 | +0.12% | 54.4만 |
|---|
| 2026.04.13 | ₩182,225 | ₩182,265 | ₩176,398 | ₩178,483 | -2.05% | 74.5만 |
|---|
| 2026.04.10 | ₩181,326 | ₩182,546 | ₩178,376 | ₩181,903 | +0.32% | 74만 |
|---|
| 2026.04.09 | ₩179,797 | ₩184,759 | ₩178,812 | ₩182,144 | +1.31% | 73.5만 |
|---|
| 2026.04.08 | ₩177,584 | ₩181,165 | ₩174,452 | ₩180,226 | +1.49% | 144.4만 |
|---|
| 2026.04.07 | ₩178,295 | ₩181,413 | ₩177,893 | ₩179,824 | +0.86% | 62.3만 |
|---|
| 2026.04.06 | ₩179,274 | ₩180,910 | ₩178,014 | ₩178,832 | -0.25% | 67.8만 |
|---|
| 2026.04.02 | ₩180,146 | ₩181,755 | ₩179,060 | ₩179,784 | -0.20% | 42.6만 |
|---|
| 2026.04.01 | ₩179,288 | ₩181,474 | ₩178,745 | ₩179,529 | +0.13% | 61.2만 |
|---|
| 2026.03.31 | ₩181,675 | ₩182,761 | ₩179,355 | ₩180,602 | -0.59% | 72.7만 |
|---|
| 2026.03.30 | ₩183,619 | ₩183,619 | ₩178,644 | ₩180,656 | -1.61% | 100.8만 |
|---|
| 2026.03.27 | ₩183,914 | ₩186,529 | ₩181,152 | ₩181,675 | -1.22% | 85.1만 |
|---|
| 2026.03.26 | ₩184,518 | ₩184,518 | ₩181,474 | ₩183,901 | -0.33% | 81.1만 |
|---|
| 2026.03.25 | ₩184,263 | ₩185,175 | ₩181,554 | ₩182,587 | -0.91% | 80.5만 |
|---|
| 2026.03.24 | ₩184,290 | ₩186,905 | ₩183,069 | ₩184,773 | +0.26% | 82.1만 |
|---|
| 2026.03.23 | ₩179,703 | ₩185,805 | ₩178,698 | ₩183,780 | +2.27% | 131.5만 |
|---|
| 2026.03.20 | ₩186,650 | ₩186,650 | ₩176,860 | ₩176,927 | -5.21% | 231.7만 |
|---|
| 2026.03.19 | ₩179,878 | ₩185,470 | ₩179,878 | ₩185,390 | +3.06% | 131.4만 |
|---|
| 2026.03.18 | ₩182,104 | ₩182,560 | ₩178,108 | ₩179,516 | -1.42% | 92.7만 |
|---|
| 2026.03.17 | ₩182,587 | ₩187,012 | ₩181,554 | ₩182,479 | -0.06% | 60.7만 |
|---|
| 2026.03.16 | ₩181,487 | ₩184,437 | ₩181,004 | ₩183,807 | +1.28% | 76.7만 |
|---|
| 2026.03.13 | ₩183,324 | ₩184,585 | ₩181,930 | ₩184,504 | +0.64% | 62.5만 |
|---|
| 2026.03.12 | ₩185,765 | ₩186,865 | ₩181,809 | ₩181,903 | -2.08% | 84.4만 |
|---|
| 2026.03.11 | ₩187,133 | ₩188,192 | ₩185,255 | ₩186,221 | -0.49% | 49.5만 |
|---|
| 2026.03.10 | ₩186,315 | ₩189,064 | ₩186,315 | ₩186,892 | +0.31% | 56.7만 |
|---|
| 2026.03.09 | ₩192,672 | ₩192,672 | ₩185,953 | ₩187,817 | -2.52% | 96.2만 |
|---|
| 2026.03.06 | ₩189,949 | ₩191,974 | ₩188,709 | ₩189,828 | -0.06% | 95.1만 |
|---|
| 2026.03.05 | ₩190,284 | ₩190,988 | ₩188,454 | ₩190,123 | -0.08% | 50.3만 |
|---|
| 2026.03.04 | ₩187,133 | ₩191,049 | ₩185,148 | ₩190,982 | +2.06% | 52.6만 |
|---|
| 2026.03.03 | ₩189,963 | ₩190,767 | ₩184,840 | ₩188,635 | -0.70% | 67.9만 |
|---|
| 2026.03.02 | ₩187,750 | ₩191,572 | ₩186,610 | ₩189,668 | +1.02% | 85.5만 |
|---|
| 2026.02.27 | ₩186,744 | ₩186,771 | ₩184,028 | ₩186,194 | -0.29% | 81.5만 |
|---|
| 2026.02.26 | ₩184,062 | ₩187,696 | ₩182,104 | ₩185,926 | +1.01% | 89.8만 |
|---|
| 2026.02.25 | ₩184,035 | ₩184,826 | ₩180,642 | ₩184,102 | +0.04% | 81.2만 |
|---|
| 2026.02.24 | ₩182,131 | ₩184,022 | ₩179,851 | ₩183,955 | +1.00% | 134.1만 |
|---|
| 2026.02.23 | ₩182,640 | ₩185,483 | ₩182,412 | ₩184,947 | +1.26% | 117.8만 |
|---|
| 2026.02.20 | ₩177,343 | ₩183,083 | ₩175,600 | ₩182,466 | +2.89% | 166.6만 |
|---|
| 2026.02.19 | ₩174,393 | ₩181,004 | ₩173,548 | ₩177,464 | +1.76% | 207만 |
|---|
| 2026.02.18 | ₩179,851 | ₩179,891 | ₩176,693 | ₩179,006 | -0.47% | 81.5만 |
|---|
| 2026.02.17 | ₩178,885 | ₩178,885 | ₩175,734 | ₩177,893 | -0.55% | 68.3만 |
|---|
| 2026.02.13 | ₩176,029 | ₩180,106 | ₩174,661 | ₩178,644 | +1.49% | 79.9만 |
|---|
| 2026.02.12 | ₩177,209 | ₩180,790 | ₩175,171 | ₩176,364 | -0.48% | 56.8만 |
|---|
| 2026.02.11 | ₩177,008 | ₩178,580 | ₩174,339 | ₩176,538 | -0.27% | 80.8만 |
|---|
| 2026.02.10 | ₩175,506 | ₩177,142 | ₩174,527 | ₩175,238 | -0.15% | 48.4만 |
|---|
| 2026.02.09 | ₩172,019 | ₩175,747 | ₩171,845 | ₩175,479 | +2.01% | 51.7만 |
|---|
| 2026.02.06 | ₩172,247 | ₩174,111 | ₩171,885 | ₩172,435 | +0.11% | 103.7만 |
|---|
| 2026.02.05 | ₩169,444 | ₩171,536 | ₩168,184 | ₩170,611 | +0.69% | 74.4만 |
|---|
| 2026.02.04 | ₩171,335 | ₩172,126 | ₩166,561 | ₩169,471 | -1.09% | 74.1만 |
|---|
| 2026.02.03 | ₩167,781 | ₩171,375 | ₩167,781 | ₩170,906 | +1.86% | 53.9만 |
|---|
| 2026.02.02 | ₩166,802 | ₩168,653 | ₩165,885 | ₩166,708 | -0.06% | 65.4만 |
|---|
| 2026.01.30 | ₩168,170 | ₩169,471 | ₩165,542 | ₩169,002 | +0.49% | 108.5만 |
|---|
| 2026.01.29 | ₩168,304 | ₩168,975 | ₩166,078 | ₩168,264 | -0.02% | 69.3만 |
|---|
| 2026.01.28 | ₩165,273 | ₩168,304 | ₩164,207 | ₩166,708 | +0.87% | 83.5만 |
|---|
| 2026.01.27 | ₩162,927 | ₩165,126 | ₩162,565 | ₩164,710 | +1.09% | 53.7만 |
|---|
| 2026.01.26 | ₩165,381 | ₩165,622 | ₩161,760 | ₩163,181 | -1.33% | 78.3만 |
|---|
| 2026.01.23 | ₩164,066 | ₩164,355 | ₩162,497 | ₩164,026 | -0.02% | 55.6만 |
|---|
| 2026.01.22 | ₩163,517 | ₩164,321 | ₩161,190 | ₩162,819 | -0.43% | 62.6만 |
|---|
| 2026.01.21 | ₩162,068 | ₩164,549 | ₩160,915 | ₩161,559 | -0.31% | 83.2만 |
|---|
| 2026.01.20 | ₩162,283 | ₩163,208 | ₩160,519 | ₩160,969 | -0.81% | 64만 |
|---|
| 2026.01.16 | ₩156,878 | ₩161,988 | ₩156,878 | ₩161,518 | +2.96% | 119.9만 |
|---|
| 2026.01.15 | ₩157,790 | ₩159,909 | ₩156,664 | ₩156,945 | -0.54% | 87.4만 |
|---|
| 2026.01.14 | ₩159,239 | ₩160,124 | ₩157,911 | ₩157,978 | -0.79% | 86만 |
|---|
| 2026.01.13 | ₩158,139 | ₩160,423 | ₩157,616 | ₩158,501 | +0.23% | 70.8만 |
|---|
| 2026.01.12 | ₩159,011 | ₩160,184 | ₩157,341 | ₩157,844 | -0.73% | 43.6만 |
|---|
| 2026.01.09 | ₩159,574 | ₩162,269 | ₩157,294 | ₩158,729 | -0.53% | 68.9만 |
|---|
| 2026.01.08 | ₩159,212 | ₩160,881 | ₩158,823 | ₩159,158 | -0.03% | 59.2만 |
|---|
| 2026.01.07 | ₩158,233 | ₩160,298 | ₩157,066 | ₩159,681 | +0.92% | 64만 |
|---|
| 2026.01.06 | ₩160,794 | ₩160,794 | ₩155,658 | ₩157,670 | -1.94% | 84.3만 |
|---|
| 2026.01.05 | ₩162,658 | ₩162,906 | ₩157,187 | ₩161,130 | -0.94% | 67.3만 |
|---|
| 2026.01.02 | ₩160,097 | ₩162,491 | ₩158,890 | ₩162,256 | +1.35% | 37.7만 |
|---|
| 2025.12.31 | ₩161,572 | ₩161,733 | ₩160,218 | ₩160,499 | -0.66% | 42.5만 |
|---|
| 2025.12.30 | ₩162,779 | ₩162,803 | ₩160,861 | ₩162,028 | -0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩161,720 | ₩163,557 | ₩161,545 | ₩162,001 | +0.17% | 36.2만 |
|---|
| 2025.12.26 | ₩162,551 | ₩162,551 | ₩160,117 | ₩161,572 | -0.60% | 28.7만 |
|---|
| 2025.12.24 | ₩162,256 | ₩163,020 | ₩161,384 | ₩161,666 | -0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩160,781 | ₩163,067 | ₩159,936 | ₩163,020 | +1.39% | 43만 |
|---|
| 2025.12.22 | ₩158,930 | ₩160,828 | ₩158,890 | ₩160,285 | +0.85% | 50.4만 |
|---|
| 2025.12.19 | ₩157,817 | ₩159,514 | ₩156,945 | ₩158,273 | +0.29% | 160만 |
|---|
| 2025.12.18 | ₩159,695 | ₩160,714 | ₩157,589 | ₩157,790 | -1.19% | 83.6만 |
|---|
| 2025.12.17 | ₩159,333 | ₩160,312 | ₩157,334 | ₩159,091 | -0.15% | 89.7만 |
|---|
| 2025.12.16 | ₩160,674 | ₩160,995 | ₩158,548 | ₩158,810 | -1.16% | 92.2만 |
|---|
| 2025.12.15 | ₩159,949 | ₩161,076 | ₩158,649 | ₩161,009 | +0.66% | 100.1만 |
|---|
| 2025.12.12 | ₩160,446 | ₩162,598 | ₩159,170 | ₩162,269 | +1.14% | 138.2만 |
|---|
| 2025.12.11 | ₩158,957 | ₩160,526 | ₩156,905 | ₩160,285 | +0.84% | 78.1만 |
|---|
| 2025.12.10 | ₩160,285 | ₩160,285 | ₩156,791 | ₩157,911 | -1.48% | 100만 |
|---|
| 2025.12.09 | ₩161,666 | ₩163,637 | ₩159,963 | ₩160,016 | -1.02% | 68만 |
|---|
| 2025.12.08 | ₩162,068 | ₩162,551 | ₩159,185 | ₩161,505 | -0.35% | 57.8만 |
|---|
| 2025.12.05 | ₩163,114 | ₩164,549 | ₩162,538 | ₩163,020 | -0.06% | 83.5만 |
|---|
| 2025.12.04 | ₩159,976 | ₩163,061 | ₩159,976 | ₩162,980 | +1.88% | 69.9만 |
|---|
| 2025.12.03 | ₩159,520 | ₩162,015 | ₩158,903 | ₩160,915 | +0.87% | 65.7만 |
|---|
| 2025.12.02 | ₩163,088 | ₩163,088 | ₩159,145 | ₩159,574 | -2.15% | 53.7만 |
|---|
| 2025.12.01 | ₩162,028 | ₩163,000 | ₩160,607 | ₩162,497 | +0.29% | 63.1만 |
|---|
| 2025.11.28 | ₩161,156 | ₩163,369 | ₩161,156 | ₩162,886 | +1.07% | 37.5만 |
|---|
| 2025.11.26 | ₩158,233 | ₩161,800 | ₩156,691 | ₩160,124 | +1.20% | 106.3만 |
|---|
| 2025.11.25 | ₩155,309 | ₩158,085 | ₩154,625 | ₩157,321 | +1.30% | 87.3만 |
|---|
| 2025.11.24 | ₩156,101 | ₩157,039 | ₩154,478 | ₩155,779 | -0.21% | 114.1만 |
|---|
| 2025.11.21 | ₩156,261 | ₩157,817 | ₩153,707 | ₩156,758 | +0.32% | 75.8만 |
|---|
| 2025.11.20 | ₩155,712 | ₩159,333 | ₩154,008 | ₩156,033 | +0.21% | 172.3만 |
|---|
| 2025.11.19 | ₩152,547 | ₩154,894 | ₩150,944 | ₩154,464 | +1.26% | 62.2만 |
|---|
| 2025.11.18 | ₩152,694 | ₩154,679 | ₩152,292 | ₩152,346 | -0.23% | 81.9만 |
|---|
| 2025.11.17 | ₩155,873 | ₩157,066 | ₩153,177 | ₩154,035 | -1.18% | 63.5만 |
|---|
| 2025.11.14 | ₩151,085 | ₩156,221 | ₩149,591 | ₩155,484 | +2.91% | 84.5만 |
|---|
| 2025.11.13 | ₩154,639 | ₩156,194 | ₩151,145 | ₩151,943 | -1.74% | 75.2만 |
|---|
| 2025.11.12 | ₩153,325 | ₩155,269 | ₩153,325 | ₩154,639 | +0.86% | 46.6만 |
|---|
| 2025.11.11 | ₩153,941 | ₩154,277 | ₩152,775 | ₩153,673 | -0.17% | 46만 |
|---|
| 2025.11.10 | ₩153,874 | ₩155,001 | ₩151,702 | ₩153,982 | +0.07% | 60.9만 |
|---|
| 2025.11.07 | ₩149,409 | ₩152,895 | ₩148,865 | ₩152,882 | +2.32% | 59.6만 |
|---|
| 2025.11.06 | ₩148,859 | ₩150,870 | ₩148,349 | ₩149,704 | +0.57% | 39.9만 |
|---|
| 2025.11.05 | ₩147,665 | ₩149,690 | ₩146,338 | ₩148,255 | +0.40% | 55.5만 |
|---|
| 2025.11.04 | ₩148,403 | ₩149,690 | ₩146,344 | ₩147,773 | -0.42% | 126.3만 |
|---|
| 2025.11.03 | ₩148,041 | ₩150,770 | ₩145,010 | ₩150,575 | +1.71% | 107.3만 |
|---|
| 2025.10.31 | ₩147,518 | ₩148,577 | ₩146,029 | ₩146,834 | -0.46% | 83.4만 |
|---|
| 2025.10.30 | ₩145,198 | ₩150,126 | ₩142,153 | ₩147,089 | +1.30% | 108만 |
|---|
| 2025.10.29 | ₩142,931 | ₩143,830 | ₩141,684 | ₩142,703 | -0.16% | 89.6만 |
|---|
| 2025.10.28 | ₩142,636 | ₩143,562 | ₩141,268 | ₩142,717 | +0.06% | 74.8만 |
|---|
| 2025.10.27 | ₩142,113 | ₩144,219 | ₩141,128 | ₩142,878 | +0.54% | 92.4만 |
|---|
| 2025.10.24 | ₩143,401 | ₩143,401 | ₩140,799 | ₩141,630 | -1.23% | 93.4만 |
|---|
| 2025.10.23 | ₩147,518 | ₩147,518 | ₩141,885 | ₩142,127 | -3.65% | 195.9만 |
|---|
| 2025.10.22 | ₩146,203 | ₩147,149 | ₩143,347 | ₩145,372 | -0.57% | 85.8만 |
|---|
| 2025.10.21 | ₩148,027 | ₩149,167 | ₩145,533 | ₩145,546 | -1.68% | 52.2만 |
|---|
| 2025.10.20 | ₩147,545 | ₩148,832 | ₩146,123 | ₩147,477 | -0.05% | 89.8만 |
|---|
| 2025.10.17 | ₩146,740 | ₩148,342 | ₩144,916 | ₩146,163 | -0.39% | 61.4만 |
|---|
| 2025.10.16 | ₩149,744 | ₩150,240 | ₩145,224 | ₩146,995 | -1.84% | 76.1만 |
|---|
| 2025.10.15 | ₩148,644 | ₩151,434 | ₩148,389 | ₩149,972 | +0.89% | 92.3만 |
|---|
| 2025.10.14 | ₩147,142 | ₩148,430 | ₩145,231 | ₩147,477 | +0.23% | 109.4만 |
|---|
| 2025.10.13 | ₩147,665 | ₩148,778 | ₩146,901 | ₩147,397 | -0.18% | 63.8만 |
|---|
| 2025.10.10 | ₩149,878 | ₩151,098 | ₩146,633 | ₩146,847 | -2.02% | 67.4만 |
|---|