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 | ₩166,322 | ₩167,220 | ₩165,571 | ₩166,295 | -0.02% | 61.6만 |
| 2026.10.08 | ₩164,364 | ₩166,496 | ₩164,364 | ₩165,960 | +0.97% | 63.6만 |
| 2026.10.07 | ₩166,054 | ₩166,342 | ₩163,144 | ₩164,525 | -0.92% | 103.5만 |
| 2026.10.06 | ₩163,586 | ₩167,341 | ₩162,299 | ₩167,086 | +2.14% | 90.6만 |
| 2026.10.05 | ₩163,077 | ₩166,422 | ₩161,843 | ₩163,760 | +0.42% | 87.7만 |
| 2026.10.02 | ₩160,690 | ₩164,237 | ₩159,966 | ₩162,259 | +0.98% | 108.7만 |
| 2026.10.01 | ₩159,536 | ₩161,749 | ₩158,303 | ₩161,025 | +0.93% | 79.2만 |
| 2026.09.30 | ₩164,699 | ₩166,201 | ₩160,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,207 |
| -2.73% |
| 74.1만 |
| 2026.09.29 | ₩161,923 | ₩164,203 | ₩160,931 | ₩163,103 | +0.73% | 67.8만 |
|---|
| 2026.09.28 | ₩164,123 | ₩164,545 | ₩162,808 | ₩163,559 | -0.34% | 105.7만 |
|---|
| 2026.09.25 | ₩166,349 | ₩167,066 | ₩163,372 | ₩163,975 | -1.43% | 57.4만 |
|---|
| 2026.09.24 | ₩169,299 | ₩169,299 | ₩166,885 | ₩167,287 | -1.19% | 64.7만 |
|---|
| 2026.09.23 | ₩167,676 | ₩170,425 | ₩167,455 | ₩168,736 | +0.63% | 98.7만 |
|---|
| 2026.09.22 | ₩166,979 | ₩171,324 | ₩166,228 | ₩167,569 | +0.35% | 124.8만 |
|---|
| 2026.09.21 | ₩167,059 | ₩169,232 | ₩166,322 | ₩167,690 | +0.38% | 83.9만 |
|---|
| 2026.09.18 | ₩168,655 | ₩170,992 | ₩167,475 | ₩168,776 | +0.07% | 164.3만 |
|---|
| 2026.09.17 | ₩167,462 | ₩170,023 | ₩166,375 | ₩168,829 | +0.82% | 92.4만 |
|---|
| 2026.09.16 | ₩167,703 | ₩171,605 | ₩166,536 | ₩167,609 | -0.06% | 114.5만 |
|---|
| 2026.09.15 | ₩170,894 | ₩172,410 | ₩167,247 | ₩167,730 | -1.85% | 94.3만 |
|---|
| 2026.09.14 | ₩173,040 | ₩173,040 | ₩170,063 | ₩170,586 | -1.42% | 87.2만 |
|---|
| 2026.09.11 | ₩174,649 | ₩175,065 | ₩171,444 | ₩172,799 | -1.06% | 104.3만 |
|---|
| 2026.09.10 | ₩176,822 | ₩176,822 | ₩172,819 | ₩173,670 | -1.78% | 92.4만 |
|---|
| 2026.09.09 | ₩176,339 | ₩177,814 | ₩172,812 | ₩174,462 | -1.06% | 79.1만 |
|---|
| 2026.09.08 | ₩173,737 | ₩176,339 | ₩171,055 | ₩175,856 | +1.22% | 58.1만 |
|---|
| 2026.09.04 | ₩171,699 | ₩174,334 | ₩171,190 | ₩173,684 | +1.16% | 55.4만 |
|---|
| 2026.09.03 | ₩172,973 | ₩174,770 | ₩172,222 | ₩172,423 | -0.32% | 81.4만 |
|---|
| 2026.09.02 | ₩173,670 | ₩174,622 | ₩171,940 | ₩172,839 | -0.48% | 94만 |
|---|
| 2026.09.01 | ₩176,339 | ₩176,902 | ₩172,571 | ₩174,314 | -1.15% | 74만 |
|---|
| 2026.08.31 | ₩174,917 | ₩176,299 | ₩173,791 | ₩175,695 | +0.44% | 61.2만 |
|---|
| 2026.08.28 | ₩176,607 | ₩177,090 | ₩173,275 | ₩173,697 | -1.65% | 83.8만 |
|---|
| 2026.08.27 | ₩177,894 | ₩178,458 | ₩173,000 | ₩176,580 | -0.74% | 95.5만 |
|---|
| 2026.08.26 | ₩172,477 | ₩179,691 | ₩171,592 | ₩177,733 | +3.05% | 182.1만 |
|---|
| 2026.08.25 | ₩166,335 | ₩171,015 | ₩166,335 | ₩169,956 | +2.18% | 167.8만 |
|---|
| 2026.08.24 | ₩169,165 | ₩170,814 | ₩166,925 | ₩168,615 | -0.33% | 103만 |
|---|
| 2026.08.21 | ₩175,360 | ₩178,324 | ₩168,601 | ₩169,996 | -3.06% | 116.7만 |
|---|
| 2026.08.20 | ₩177,881 | ₩178,726 | ₩172,852 | ₩174,314 | -2.01% | 128.4만 |
|---|
| 2026.08.19 | ₩182,709 | ₩182,936 | ₩176,379 | ₩177,707 | -2.74% | 101.6만 |
|---|
| 2026.08.18 | ₩182,816 | ₩185,840 | ₩180,362 | ₩181,984 | -0.45% | 75만 |
|---|
| 2026.08.17 | ₩183,661 | ₩184,143 | ₩179,182 | ₩181,032 | -1.43% | 123.4만 |
|---|
| 2026.08.14 | ₩180,630 | ₩183,835 | ₩179,859 | ₩183,580 | +1.63% | 67.3만 |
|---|
| 2026.08.13 | ₩181,837 | ₩183,808 | ₩180,322 | ₩180,751 | -0.60% | 80.4만 |
|---|
| 2026.08.12 | ₩180,496 | ₩183,594 | ₩180,496 | ₩182,534 | +1.13% | 95.7만 |
|---|
| 2026.08.11 | ₩182,414 | ₩184,210 | ₩180,429 | ₩180,737 | -0.92% | 106.6만 |
|---|
| 2026.08.10 | ₩177,479 | ₩180,576 | ₩176,312 | ₩179,933 | +1.38% | 96.1만 |
|---|
| 2026.08.07 | ₩178,793 | ₩179,296 | ₩175,347 | ₩176,258 | -1.42% | 73.8만 |
|---|
| 2026.08.06 | ₩181,864 | ₩181,864 | ₩177,760 | ₩178,243 | -1.99% | 84.6만 |
|---|
| 2026.08.05 | ₩180,482 | ₩181,495 | ₩178,256 | ₩178,484 | -1.11% | 96.8만 |
|---|
| 2026.08.04 | ₩179,933 | ₩183,761 | ₩178,028 | ₩180,831 | +0.50% | 117.5만 |
|---|
| 2026.08.03 | ₩186,249 | ₩186,249 | ₩180,670 | ₩181,475 | -2.56% | 120만 |
|---|
| 2026.07.31 | ₩183,178 | ₩185,712 | ₩181,488 | ₩185,055 | +1.02% | 118.2만 |
|---|
| 2026.07.30 | ₩178,672 | ₩184,304 | ₩177,827 | ₩183,406 | +2.65% | 164.2만 |
|---|
| 2026.07.29 | ₩185,766 | ₩187,844 | ₩181,676 | ₩182,306 | -1.86% | 70.4만 |
|---|
| 2026.07.28 | ₩188,689 | ₩189,682 | ₩184,640 | ₩185,189 | -1.85% | 89.6만 |
|---|
| 2026.07.27 | ₩193,222 | ₩194,187 | ₩188,233 | ₩188,274 | -2.56% | 63.5만 |
|---|
| 2026.07.24 | ₩195,609 | ₩198,653 | ₩194,523 | ₩195,367 | -0.12% | 77.8만 |
|---|
| 2026.07.23 | ₩192,337 | ₩196,212 | ₩192,162 | ₩196,038 | +1.92% | 75.2만 |
|---|
| 2026.07.22 | ₩191,465 | ₩194,000 | ₩190,339 | ₩192,350 | +0.46% | 57.8만 |
|---|
| 2026.07.21 | ₩193,477 | ₩194,120 | ₩189,025 | ₩190,285 | -1.65% | 64.6만 |
|---|
| 2026.07.20 | ₩195,689 | ₩196,863 | ₩192,793 | ₩192,846 | -1.45% | 68만 |
|---|
| 2026.07.17 | ₩198,559 | ₩198,559 | ₩193,289 | ₩194,509 | -2.04% | 70.6만 |
|---|
| 2026.07.16 | ₩195,206 | ₩198,452 | ₩195,206 | ₩196,708 | +0.77% | 95.1만 |
|---|
| 2026.07.15 | ₩199,216 | ₩200,409 | ₩193,839 | ₩194,831 | -2.20% | 86.7만 |
|---|
| 2026.07.14 | ₩197,111 | ₩200,718 | ₩197,111 | ₩198,814 | +0.86% | 68.9만 |
|---|
| 2026.07.13 | ₩195,542 | ₩197,439 | ₩193,222 | ₩195,917 | +0.19% | 65.5만 |
|---|
| 2026.07.10 | ₩197,580 | ₩197,580 | ₩192,699 | ₩194,670 | -1.47% | 70.7만 |
|---|
| 2026.07.09 | ₩196,869 | ₩198,693 | ₩196,454 | ₩197,580 | +0.36% | 62.7만 |
|---|
| 2026.07.08 | ₩197,003 | ₩197,868 | ₩194,958 | ₩195,729 | -0.65% | 53.7만 |
|---|
| 2026.07.07 | ₩195,461 | ₩197,674 | ₩193,047 | ₩195,957 | +0.25% | 61만 |
|---|
| 2026.07.06 | ₩194,120 | ₩197,312 | ₩193,242 | ₩193,410 | -0.37% | 57.9만 |
|---|
| 2026.07.02 | ₩194,576 | ₩195,405 | ₩191,452 | ₩193,892 | -0.35% | 50.6만 |
|---|
| 2026.07.01 | ₩196,239 | ₩197,111 | ₩192,229 | ₩192,806 | -1.75% | 68.6만 |
|---|
| 2026.06.30 | ₩198,036 | ₩201,543 | ₩196,668 | ₩196,775 | -0.64% | 74.4만 |
|---|
| 2026.06.29 | ₩202,139 | ₩202,998 | ₩196,806 | ₩198,291 | -1.90% | 91.8만 |
|---|
| 2026.06.26 | ₩200,812 | ₩203,829 | ₩199,974 | ₩202,139 | +0.66% | 81.5만 |
|---|
| 2026.06.25 | ₩197,245 | ₩202,515 | ₩195,931 | ₩200,812 | +1.81% | 81.2만 |
|---|
| 2026.06.24 | ₩196,507 | ₩198,143 | ₩194,308 | ₩197,245 | +0.38% | 83.2만 |
|---|
| 2026.06.23 | ₩193,584 | ₩197,727 | ₩192,062 | ₩197,111 | +1.82% | 68.7만 |
|---|
| 2026.06.22 | ₩192,645 | ₩196,440 | ₩192,149 | ₩194,496 | +0.96% | 69.7만 |
|---|
| 2026.06.18 | ₩189,239 | ₩192,457 | ₩187,549 | ₩192,162 | +1.54% | 170.5만 |
|---|
| 2026.06.17 | ₩189,936 | ₩189,936 | ₩187,456 | ₩188,957 | -0.52% | 71.7만 |
|---|
| 2026.06.16 | ₩187,791 | ₩190,754 | ₩187,617 | ₩188,421 | +0.34% | 79.6만 |
|---|
| 2026.06.15 | ₩186,664 | ₩191,056 | ₩186,597 | ₩188,662 | +1.07% | 77.2만 |
|---|
| 2026.06.12 | ₩188,582 | ₩193,450 | ₩188,298 | ₩190,848 | +1.20% | 53.2만 |
|---|
| 2026.06.11 | ₩190,325 | ₩191,767 | ₩187,449 | ₩188,180 | -1.13% | 69.5만 |
|---|
| 2026.06.10 | ₩189,199 | ₩192,176 | ₩188,703 | ₩188,810 | -0.21% | 62.4만 |
|---|
| 2026.06.09 | ₩189,159 | ₩190,285 | ₩187,241 | ₩188,555 | -0.32% | 51.1만 |
|---|
| 2026.06.08 | ₩191,626 | ₩192,833 | ₩189,132 | ₩189,588 | -1.06% | 49.5만 |
|---|
| 2026.06.05 | ₩190,473 | ₩192,685 | ₩190,205 | ₩191,090 | +0.32% | 49.7만 |
|---|
| 2026.06.04 | ₩189,682 | ₩191,572 | ₩188,730 | ₩191,344 | +0.88% | 64.2만 |
|---|
| 2026.06.03 | ₩189,883 | ₩192,377 | ₩189,467 | ₩189,521 | -0.19% | 51.8만 |
|---|
| 2026.06.02 | ₩185,471 | ₩190,647 | ₩185,471 | ₩189,574 | +2.21% | 49.9만 |
|---|
| 2026.06.01 | ₩187,161 | ₩189,011 | ₩184,794 | ₩185,511 | -0.88% | 80.1만 |
|---|
| 2026.05.29 | ₩191,519 | ₩191,733 | ₩187,523 | ₩187,710 | -1.99% | 69.3만 |
|---|
| 2026.05.28 | ₩194,952 | ₩197,754 | ₩191,371 | ₩191,934 | -1.55% | 52.5만 |
|---|
| 2026.05.27 | ₩197,795 | ₩198,398 | ₩194,442 | ₩194,590 | -1.62% | 78.1만 |
|---|
| 2026.05.26 | ₩204,620 | ₩205,009 | ₩200,651 | ₩200,678 | -1.93% | 75.5만 |
|---|
| 2026.05.22 | ₩199,484 | ₩203,534 | ₩199,484 | ₩202,649 | +1.59% | 52.4만 |
|---|
| 2026.05.21 | ₩199,806 | ₩201,978 | ₩198,626 | ₩200,101 | +0.15% | 68.8만 |
|---|
| 2026.05.20 | ₩201,522 | ₩203,547 | ₩198,157 | ₩199,484 | -1.01% | 70.2만 |
|---|
| 2026.05.19 | ₩199,310 | ₩201,817 | ₩197,365 | ₩201,402 | +1.05% | 55.2만 |
|---|
| 2026.05.18 | ₩199,028 | ₩199,967 | ₩197,902 | ₩199,591 | +0.28% | 51.3만 |
|---|
| 2026.05.15 | ₩200,302 | ₩200,302 | ₩196,534 | ₩198,572 | -0.86% | 82만 |
|---|
| 2026.05.14 | ₩196,440 | ₩198,606 | ₩196,038 | ₩198,572 | +1.09% | 42만 |
|---|
| 2026.05.13 | ₩194,590 | ₩196,172 | ₩192,960 | ₩195,770 | +0.61% | 54만 |
|---|
| 2026.05.12 | ₩195,099 | ₩195,602 | ₩192,551 | ₩194,549 | -0.28% | 64.8만 |
|---|
| 2026.05.11 | ₩192,350 | ₩195,354 | ₩192,189 | ₩194,844 | +1.30% | 63만 |
|---|
| 2026.05.08 | ₩194,174 | ₩194,536 | ₩191,479 | ₩191,492 | -1.38% | 64.2만 |
|---|
| 2026.05.07 | ₩191,934 | ₩193,778 | ₩189,702 | ₩193,275 | +0.70% | 75.5만 |
|---|
| 2026.05.06 | ₩198,733 | ₩198,733 | ₩192,659 | ₩193,879 | -2.44% | 65.6만 |
|---|
| 2026.05.05 | ₩197,406 | ₩199,109 | ₩196,360 | ₩196,413 | -0.50% | 54.7만 |
|---|
| 2026.05.04 | ₩196,896 | ₩199,538 | ₩195,247 | ₩197,084 | +0.10% | 82.6만 |
|---|
| 2026.05.01 | ₩198,170 | ₩201,750 | ₩196,802 | ₩197,741 | -0.22% | 138.3만 |
|---|
| 2026.04.30 | ₩187,938 | ₩200,503 | ₩181,032 | ₩198,452 | +5.59% | 204.8만 |
|---|
| 2026.04.29 | ₩186,249 | ₩187,134 | ₩184,961 | ₩186,115 | -0.07% | 103.9만 |
|---|
| 2026.04.28 | ₩183,768 | ₩187,013 | ₩182,253 | ₩185,994 | +1.21% | 112.7만 |
|---|
| 2026.04.27 | ₩180,456 | ₩183,339 | ₩179,209 | ₩181,032 | +0.32% | 107.1만 |
|---|
| 2026.04.24 | ₩179,302 | ₩181,113 | ₩177,680 | ₩180,563 | +0.70% | 74.4만 |
|---|
| 2026.04.23 | ₩177,948 | ₩180,335 | ₩177,948 | ₩179,195 | +0.70% | 59.4만 |
|---|
| 2026.04.22 | ₩178,927 | ₩179,732 | ₩176,057 | ₩176,553 | -1.33% | 74.4만 |
|---|
| 2026.04.21 | ₩178,015 | ₩178,255 | ₩173,496 | ₩174,891 | -1.76% | 69.4만 |
|---|
| 2026.04.20 | ₩176,124 | ₩180,979 | ₩176,124 | ₩177,210 | +0.62% | 47.6만 |
|---|
| 2026.04.17 | ₩175,534 | ₩181,394 | ₩174,164 | ₩180,013 | +2.55% | 128.2만 |
|---|
| 2026.04.16 | ₩176,620 | ₩178,954 | ₩174,864 | ₩176,688 | +0.04% | 52.8만 |
|---|
| 2026.04.15 | ₩176,540 | ₩177,801 | ₩175,715 | ₩176,848 | +0.17% | 67.9만 |
|---|
| 2026.04.14 | ₩177,626 | ₩179,195 | ₩175,843 | ₩177,841 | +0.12% | 54.4만 |
|---|
| 2026.04.13 | ₩182,212 | ₩182,253 | ₩176,386 | ₩178,471 | -2.05% | 74.5만 |
|---|
| 2026.04.10 | ₩181,314 | ₩182,534 | ₩178,364 | ₩181,891 | +0.32% | 74만 |
|---|
| 2026.04.09 | ₩179,785 | ₩184,747 | ₩178,800 | ₩182,132 | +1.31% | 73.5만 |
|---|
| 2026.04.08 | ₩177,573 | ₩181,153 | ₩174,440 | ₩180,214 | +1.49% | 144.4만 |
|---|
| 2026.04.07 | ₩178,283 | ₩181,401 | ₩177,881 | ₩179,812 | +0.86% | 62.3만 |
|---|
| 2026.04.06 | ₩179,262 | ₩180,898 | ₩178,002 | ₩178,820 | -0.25% | 67.8만 |
|---|
| 2026.04.02 | ₩180,134 | ₩181,743 | ₩179,048 | ₩179,772 | -0.20% | 42.6만 |
|---|
| 2026.04.01 | ₩179,276 | ₩181,461 | ₩178,733 | ₩179,517 | +0.13% | 61.2만 |
|---|
| 2026.03.31 | ₩181,663 | ₩182,749 | ₩179,343 | ₩180,590 | -0.59% | 72.7만 |
|---|
| 2026.03.30 | ₩183,607 | ₩183,607 | ₩178,632 | ₩180,643 | -1.61% | 100.8만 |
|---|
| 2026.03.27 | ₩183,902 | ₩186,517 | ₩181,140 | ₩181,663 | -1.22% | 85.1만 |
|---|
| 2026.03.26 | ₩184,505 | ₩184,505 | ₩181,461 | ₩183,889 | -0.33% | 81.1만 |
|---|
| 2026.03.25 | ₩184,251 | ₩185,163 | ₩181,542 | ₩182,574 | -0.91% | 80.5만 |
|---|
| 2026.03.24 | ₩184,277 | ₩186,892 | ₩183,057 | ₩184,760 | +0.26% | 82.1만 |
|---|
| 2026.03.23 | ₩179,691 | ₩185,793 | ₩178,686 | ₩183,768 | +2.27% | 131.5만 |
|---|
| 2026.03.20 | ₩186,638 | ₩186,638 | ₩176,848 | ₩176,915 | -5.21% | 231.7만 |
|---|
| 2026.03.19 | ₩179,866 | ₩185,458 | ₩179,866 | ₩185,377 | +3.06% | 131.4만 |
|---|
| 2026.03.18 | ₩182,092 | ₩182,548 | ₩178,096 | ₩179,504 | -1.42% | 92.7만 |
|---|
| 2026.03.17 | ₩182,574 | ₩187,000 | ₩181,542 | ₩182,467 | -0.06% | 60.7만 |
|---|
| 2026.03.16 | ₩181,475 | ₩184,425 | ₩180,992 | ₩183,795 | +1.28% | 76.7만 |
|---|
| 2026.03.13 | ₩183,312 | ₩184,572 | ₩181,917 | ₩184,492 | +0.64% | 62.5만 |
|---|
| 2026.03.12 | ₩185,753 | ₩186,852 | ₩181,797 | ₩181,891 | -2.08% | 84.4만 |
|---|
| 2026.03.11 | ₩187,120 | ₩188,180 | ₩185,243 | ₩186,208 | -0.49% | 49.5만 |
|---|
| 2026.03.10 | ₩186,302 | ₩189,051 | ₩186,302 | ₩186,879 | +0.31% | 56.7만 |
|---|
| 2026.03.09 | ₩192,659 | ₩192,659 | ₩185,940 | ₩187,804 | -2.52% | 96.2만 |
|---|
| 2026.03.06 | ₩189,936 | ₩191,961 | ₩188,696 | ₩189,816 | -0.06% | 95.1만 |
|---|
| 2026.03.05 | ₩190,272 | ₩190,976 | ₩188,441 | ₩190,111 | -0.08% | 50.3만 |
|---|
| 2026.03.04 | ₩187,120 | ₩191,036 | ₩185,136 | ₩190,969 | +2.06% | 52.6만 |
|---|
| 2026.03.03 | ₩189,950 | ₩190,754 | ₩184,827 | ₩188,622 | -0.70% | 67.9만 |
|---|
| 2026.03.02 | ₩187,737 | ₩191,559 | ₩186,597 | ₩189,655 | +1.02% | 85.5만 |
|---|
| 2026.02.27 | ₩186,731 | ₩186,758 | ₩184,016 | ₩186,182 | -0.29% | 81.5만 |
|---|
| 2026.02.26 | ₩184,050 | ₩187,684 | ₩182,092 | ₩185,913 | +1.01% | 89.8만 |
|---|
| 2026.02.25 | ₩184,023 | ₩184,814 | ₩180,630 | ₩184,090 | +0.04% | 81.2만 |
|---|
| 2026.02.24 | ₩182,118 | ₩184,009 | ₩179,839 | ₩183,942 | +1.00% | 134.1만 |
|---|
| 2026.02.23 | ₩182,628 | ₩185,471 | ₩182,400 | ₩184,935 | +1.26% | 117.8만 |
|---|
| 2026.02.20 | ₩177,331 | ₩183,071 | ₩175,588 | ₩182,454 | +2.89% | 166.6만 |
|---|
| 2026.02.19 | ₩174,381 | ₩180,992 | ₩173,536 | ₩177,452 | +1.76% | 207만 |
|---|
| 2026.02.18 | ₩179,839 | ₩179,879 | ₩176,681 | ₩178,994 | -0.47% | 81.5만 |
|---|
| 2026.02.17 | ₩178,873 | ₩178,873 | ₩175,722 | ₩177,881 | -0.55% | 68.3만 |
|---|
| 2026.02.13 | ₩176,017 | ₩180,094 | ₩174,649 | ₩178,632 | +1.49% | 79.9만 |
|---|
| 2026.02.12 | ₩177,197 | ₩180,778 | ₩175,159 | ₩176,352 | -0.48% | 56.8만 |
|---|
| 2026.02.11 | ₩176,996 | ₩178,568 | ₩174,327 | ₩176,527 | -0.27% | 80.8만 |
|---|
| 2026.02.10 | ₩175,494 | ₩177,130 | ₩174,515 | ₩175,226 | -0.15% | 48.4만 |
|---|
| 2026.02.09 | ₩172,008 | ₩175,735 | ₩171,833 | ₩175,467 | +2.01% | 51.7만 |
|---|
| 2026.02.06 | ₩172,235 | ₩174,099 | ₩171,873 | ₩172,423 | +0.11% | 103.7만 |
|---|
| 2026.02.05 | ₩169,433 | ₩171,525 | ₩168,172 | ₩170,599 | +0.69% | 74.4만 |
|---|
| 2026.02.04 | ₩171,324 | ₩172,115 | ₩166,550 | ₩169,460 | -1.09% | 74.1만 |
|---|
| 2026.02.03 | ₩167,770 | ₩171,364 | ₩167,770 | ₩170,894 | +1.86% | 53.9만 |
|---|
| 2026.02.02 | ₩166,791 | ₩168,642 | ₩165,874 | ₩166,697 | -0.06% | 65.4만 |
|---|
| 2026.01.30 | ₩168,159 | ₩169,460 | ₩165,531 | ₩168,990 | +0.49% | 108.5만 |
|---|
| 2026.01.29 | ₩168,293 | ₩168,963 | ₩166,067 | ₩168,253 | -0.02% | 69.3만 |
|---|
| 2026.01.28 | ₩165,262 | ₩168,293 | ₩164,196 | ₩166,697 | +0.87% | 83.5만 |
|---|
| 2026.01.27 | ₩162,916 | ₩165,115 | ₩162,554 | ₩164,699 | +1.09% | 53.7만 |
|---|
| 2026.01.26 | ₩165,370 | ₩165,611 | ₩161,749 | ₩163,170 | -1.33% | 78.3만 |
|---|
| 2026.01.23 | ₩164,055 | ₩164,344 | ₩162,487 | ₩164,015 | -0.02% | 55.6만 |
|---|
| 2026.01.22 | ₩163,506 | ₩164,310 | ₩161,179 | ₩162,808 | -0.43% | 62.6만 |
|---|
| 2026.01.21 | ₩162,057 | ₩164,538 | ₩160,904 | ₩161,548 | -0.31% | 83.2만 |
|---|
| 2026.01.20 | ₩162,272 | ₩163,197 | ₩160,509 | ₩160,958 | -0.81% | 64만 |
|---|
| 2026.01.16 | ₩156,868 | ₩161,977 | ₩156,868 | ₩161,508 | +2.96% | 119.9만 |
|---|
| 2026.01.15 | ₩157,780 | ₩159,898 | ₩156,653 | ₩156,935 | -0.54% | 87.4만 |
|---|
| 2026.01.14 | ₩159,228 | ₩160,113 | ₩157,900 | ₩157,967 | -0.79% | 86만 |
|---|
| 2026.01.13 | ₩158,128 | ₩160,412 | ₩157,605 | ₩158,490 | +0.23% | 70.8만 |
|---|
| 2026.01.12 | ₩159,000 | ₩160,173 | ₩157,330 | ₩157,833 | -0.73% | 43.6만 |
|---|
| 2026.01.09 | ₩159,563 | ₩162,259 | ₩157,284 | ₩158,718 | -0.53% | 68.9만 |
|---|
| 2026.01.08 | ₩159,201 | ₩160,871 | ₩158,812 | ₩159,148 | -0.03% | 59.2만 |
|---|
| 2026.01.07 | ₩158,222 | ₩160,287 | ₩157,056 | ₩159,670 | +0.92% | 64만 |
|---|
| 2026.01.06 | ₩160,784 | ₩160,784 | ₩155,648 | ₩157,659 | -1.94% | 84.3만 |
|---|
| 2026.01.05 | ₩162,647 | ₩162,896 | ₩157,176 | ₩161,119 | -0.94% | 67.3만 |
|---|
| 2026.01.02 | ₩160,086 | ₩162,480 | ₩158,879 | ₩162,245 | +1.35% | 37.7만 |
|---|
| 2025.12.31 | ₩161,561 | ₩161,722 | ₩160,207 | ₩160,488 | -0.66% | 42.5만 |
|---|
| 2025.12.30 | ₩162,768 | ₩162,792 | ₩160,851 | ₩162,017 | -0.46% | 50.7만 |
|---|
| 2025.12.29 | ₩161,709 | ₩163,546 | ₩161,534 | ₩161,990 | +0.17% | 36.2만 |
|---|
| 2025.12.26 | ₩162,540 | ₩162,540 | ₩160,106 | ₩161,561 | -0.60% | 28.7만 |
|---|
| 2025.12.24 | ₩162,245 | ₩163,010 | ₩161,374 | ₩161,655 | -0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩160,770 | ₩163,056 | ₩159,925 | ₩163,010 | +1.39% | 43만 |
|---|
| 2025.12.22 | ₩158,920 | ₩160,817 | ₩158,879 | ₩160,274 | +0.85% | 50.4만 |
|---|
| 2025.12.19 | ₩157,807 | ₩159,503 | ₩156,935 | ₩158,262 | +0.29% | 160만 |
|---|
| 2025.12.18 | ₩159,684 | ₩160,703 | ₩157,579 | ₩157,780 | -1.19% | 83.6만 |
|---|
| 2025.12.17 | ₩159,322 | ₩160,301 | ₩157,324 | ₩159,080 | -0.15% | 89.7만 |
|---|
| 2025.12.16 | ₩160,663 | ₩160,985 | ₩158,537 | ₩158,799 | -1.16% | 92.2만 |
|---|
| 2025.12.15 | ₩159,939 | ₩161,065 | ₩158,638 | ₩160,998 | +0.66% | 100.1만 |
|---|
| 2025.12.12 | ₩160,435 | ₩162,587 | ₩159,160 | ₩162,259 | +1.14% | 138.2만 |
|---|
| 2025.12.11 | ₩158,946 | ₩160,515 | ₩156,895 | ₩160,274 | +0.84% | 78.1만 |
|---|
| 2025.12.10 | ₩160,274 | ₩160,274 | ₩156,781 | ₩157,900 | -1.48% | 100만 |
|---|
| 2025.12.09 | ₩161,655 | ₩163,626 | ₩159,952 | ₩160,006 | -1.02% | 68만 |
|---|
| 2025.12.08 | ₩162,057 | ₩162,540 | ₩159,174 | ₩161,494 | -0.35% | 57.8만 |
|---|
| 2025.12.05 | ₩163,103 | ₩164,538 | ₩162,527 | ₩163,010 | -0.06% | 83.5만 |
|---|
| 2025.12.04 | ₩159,966 | ₩163,050 | ₩159,966 | ₩162,969 | +1.88% | 69.9만 |
|---|
| 2025.12.03 | ₩159,510 | ₩162,004 | ₩158,893 | ₩160,904 | +0.87% | 65.7만 |
|---|
| 2025.12.02 | ₩163,077 | ₩163,077 | ₩159,134 | ₩159,563 | -2.15% | 53.7만 |
|---|
| 2025.12.01 | ₩162,017 | ₩162,989 | ₩160,596 | ₩162,487 | +0.29% | 63.1만 |
|---|
| 2025.11.28 | ₩161,146 | ₩163,358 | ₩161,146 | ₩162,875 | +1.07% | 37.5만 |
|---|
| 2025.11.26 | ₩158,222 | ₩161,789 | ₩156,680 | ₩160,113 | +1.20% | 106.3만 |
|---|
| 2025.11.25 | ₩155,299 | ₩158,075 | ₩154,615 | ₩157,310 | +1.30% | 87.3만 |
|---|
| 2025.11.24 | ₩156,090 | ₩157,029 | ₩154,467 | ₩155,768 | -0.21% | 114.1만 |
|---|
| 2025.11.21 | ₩156,251 | ₩157,807 | ₩153,696 | ₩156,747 | +0.32% | 75.8만 |
|---|
| 2025.11.20 | ₩155,701 | ₩159,322 | ₩153,998 | ₩156,023 | +0.21% | 172.3만 |
|---|
| 2025.11.19 | ₩152,536 | ₩154,883 | ₩150,934 | ₩154,454 | +1.26% | 62.2만 |
|---|
| 2025.11.18 | ₩152,684 | ₩154,669 | ₩152,282 | ₩152,335 | -0.23% | 81.9만 |
|---|
| 2025.11.17 | ₩155,862 | ₩157,056 | ₩153,167 | ₩154,025 | -1.18% | 63.5만 |
|---|
| 2025.11.14 | ₩151,075 | ₩156,211 | ₩149,581 | ₩155,473 | +2.91% | 84.5만 |
|---|
| 2025.11.13 | ₩154,628 | ₩156,184 | ₩151,135 | ₩151,933 | -1.74% | 75.2만 |
|---|
| 2025.11.12 | ₩153,314 | ₩155,259 | ₩153,314 | ₩154,628 | +0.86% | 46.6만 |
|---|
| 2025.11.11 | ₩153,931 | ₩154,266 | ₩152,764 | ₩153,663 | -0.17% | 46만 |
|---|
| 2025.11.10 | ₩153,864 | ₩154,990 | ₩151,692 | ₩153,971 | +0.07% | 60.9만 |
|---|
| 2025.11.07 | ₩149,399 | ₩152,885 | ₩148,855 | ₩152,872 | +2.32% | 59.6만 |
|---|
| 2025.11.06 | ₩148,849 | ₩150,860 | ₩148,339 | ₩149,694 | +0.57% | 39.9만 |
|---|
| 2025.11.05 | ₩147,655 | ₩149,680 | ₩146,328 | ₩148,245 | +0.40% | 55.5만 |
|---|
| 2025.11.04 | ₩148,393 | ₩149,680 | ₩146,334 | ₩147,763 | -0.42% | 126.3만 |
|---|
| 2025.11.03 | ₩148,031 | ₩150,760 | ₩145,000 | ₩150,565 | +1.71% | 107.3만 |
|---|
| 2025.10.31 | ₩147,508 | ₩148,567 | ₩146,019 | ₩146,824 | -0.46% | 83.4만 |
|---|
| 2025.10.30 | ₩145,188 | ₩150,116 | ₩142,144 | ₩147,079 | +1.30% | 108만 |
|---|
| 2025.10.29 | ₩142,922 | ₩143,820 | ₩141,675 | ₩142,694 | -0.16% | 89.6만 |
|---|
| 2025.10.28 | ₩142,627 | ₩143,552 | ₩141,259 | ₩142,707 | +0.06% | 74.8만 |
|---|
| 2025.10.27 | ₩142,104 | ₩144,209 | ₩141,118 | ₩142,868 | +0.54% | 92.4만 |
|---|
| 2025.10.24 | ₩143,391 | ₩143,391 | ₩140,789 | ₩141,621 | -1.23% | 93.4만 |
|---|
| 2025.10.23 | ₩147,508 | ₩147,508 | ₩141,876 | ₩142,117 | -3.65% | 195.9만 |
|---|
| 2025.10.22 | ₩146,194 | ₩147,139 | ₩143,337 | ₩145,362 | -0.57% | 85.8만 |
|---|
| 2025.10.21 | ₩148,017 | ₩149,157 | ₩145,523 | ₩145,537 | -1.68% | 52.2만 |
|---|
| 2025.10.20 | ₩147,535 | ₩148,822 | ₩146,113 | ₩147,468 | -0.05% | 89.8만 |
|---|
| 2025.10.17 | ₩146,730 | ₩148,332 | ₩144,906 | ₩146,153 | -0.39% | 61.4만 |
|---|
| 2025.10.16 | ₩149,734 | ₩150,230 | ₩145,215 | ₩146,985 | -1.84% | 76.1만 |
|---|
| 2025.10.15 | ₩148,634 | ₩151,423 | ₩148,379 | ₩149,962 | +0.89% | 92.3만 |
|---|
| 2025.10.14 | ₩147,132 | ₩148,420 | ₩145,221 | ₩147,468 | +0.23% | 109.4만 |
|---|
| 2025.10.13 | ₩147,655 | ₩148,768 | ₩146,891 | ₩147,387 | -0.18% | 63.8만 |
|---|
| 2025.10.10 | ₩149,868 | ₩151,088 | ₩146,623 | ₩146,837 | -2.02% | 67.4만 |
|---|