시장 데이터를 불러오는 중
전체 종목
다이아몬드백 에너지 과거 주가
Diamondback Energy, Inc. - Common Stock · FANG · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diamondback Energy, Inc. - Common Stock · FANG · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩257,056 | ₩260,691 | ₩256,815 | ₩257,660 | +0.23% | 114.6만 |
| 2026.10.08 | ₩251,303 | ₩257,995 | ₩251,303 | ₩257,056 | +2.29% | 226.1만 |
| 2026.10.07 | ₩250,525 | ₩252,121 | ₩243,874 | ₩247,266 | -1.30% | 232.3만 |
| 2026.10.06 | ₩244,075 | ₩249,131 | ₩244,075 | ₩248,071 | +1.64% | 322.4만 |
| 2026.10.05 | ₩246,703 | ₩249,439 | ₩244,584 | ₩246,864 | +0.07% | 283.7만 |
| 2026.10.02 | ₩245,805 | ₩249,010 | ₩245,778 | ₩247,709 | +0.77% | 213.9만 |
| 2026.10.01 | ₩245,697 | ₩249,265 | ₩245,335 | ₩248,782 | +1.26% | 186.4만 |
| 2026.09.30 | ₩248,071 | ₩249,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,502 |
| -0.63% |
| 142.6만 |
| 2026.09.29 | ₩244,517 | ₩247,494 | ₩243,954 | ₩246,690 | +0.89% | 197.3만 |
|---|
| 2026.09.28 | ₩255,568 | ₩255,568 | ₩247,427 | ₩248,406 | -2.80% | 217.4만 |
|---|
| 2026.09.25 | ₩250,056 | ₩251,813 | ₩248,782 | ₩250,338 | +0.11% | 173.3만 |
|---|
| 2026.09.24 | ₩252,068 | ₩256,681 | ₩249,587 | ₩253,476 | +0.56% | 230.7만 |
|---|
| 2026.09.23 | ₩249,131 | ₩252,389 | ₩246,100 | ₩248,970 | -0.06% | 337.8만 |
|---|
| 2026.09.22 | ₩249,452 | ₩253,087 | ₩247,146 | ₩247,427 | -0.81% | 295.2만 |
|---|
| 2026.09.21 | ₩254,642 | ₩255,809 | ₩251,477 | ₩253,824 | -0.32% | 381.1만 |
|---|
| 2026.09.18 | ₩264,110 | ₩264,110 | ₩257,432 | ₩258,049 | -2.30% | 809.8만 |
|---|
| 2026.09.17 | ₩256,252 | ₩264,607 | ₩256,037 | ₩264,110 | +3.07% | 492.1만 |
|---|
| 2026.09.16 | ₩264,231 | ₩266,404 | ₩256,802 | ₩260,892 | -1.26% | 1540.1만 |
|---|
| 2026.09.15 | ₩277,910 | ₩286,064 | ₩277,306 | ₩283,677 | +2.07% | 211.7만 |
|---|
| 2026.09.14 | ₩279,345 | ₩282,818 | ₩273,672 | ₩275,885 | -1.24% | 180.1만 |
|---|
| 2026.09.11 | ₩274,490 | ₩275,013 | ₩269,381 | ₩274,879 | +0.14% | 167.8만 |
|---|
| 2026.09.10 | ₩278,044 | ₩278,366 | ₩269,528 | ₩275,442 | -0.94% | 197.2만 |
|---|
| 2026.09.09 | ₩271,124 | ₩274,370 | ₩268,469 | ₩271,741 | +0.23% | 155.3만 |
|---|
| 2026.09.08 | ₩270,668 | ₩274,879 | ₩266,082 | ₩267,745 | -1.08% | 228.4만 |
|---|
| 2026.09.04 | ₩270,333 | ₩270,333 | ₩265,170 | ₩267,168 | -1.17% | 170.7만 |
|---|
| 2026.09.03 | ₩272,653 | ₩273,914 | ₩269,998 | ₩272,157 | -0.18% | 173.5만 |
|---|
| 2026.09.02 | ₩269,327 | ₩274,718 | ₩269,166 | ₩272,800 | +1.29% | 159.3만 |
|---|
| 2026.09.01 | ₩274,919 | ₩274,919 | ₩266,940 | ₩272,452 | -0.90% | 257.4만 |
|---|
| 2026.08.31 | ₩270,923 | ₩274,651 | ₩266,135 | ₩268,858 | -0.76% | 361.9만 |
|---|
| 2026.08.28 | ₩270,387 | ₩271,433 | ₩264,271 | ₩265,089 | -1.96% | 212.8만 |
|---|
| 2026.08.27 | ₩268,791 | ₩270,360 | ₩265,116 | ₩268,911 | +0.04% | 125.4만 |
|---|
| 2026.08.26 | ₩265,438 | ₩270,896 | ₩263,721 | ₩267,999 | +0.96% | 141.4만 |
|---|
| 2026.08.25 | ₩270,360 | ₩273,578 | ₩267,503 | ₩268,066 | -0.85% | 200.5만 |
|---|
| 2026.08.24 | ₩281,625 | ₩283,449 | ₩272,653 | ₩275,724 | -2.10% | 226.4만 |
|---|
| 2026.08.21 | ₩284,092 | ₩285,594 | ₩280,485 | ₩282,590 | -0.53% | 141.4만 |
|---|
| 2026.08.20 | ₩286,332 | ₩290,878 | ₩280,699 | ₩282,993 | -1.17% | 223.4만 |
|---|
| 2026.08.19 | ₩282,751 | ₩286,654 | ₩278,607 | ₩279,680 | -1.09% | 189.4만 |
|---|
| 2026.08.18 | ₩280,190 | ₩282,175 | ₩276,891 | ₩281,652 | +0.52% | 181.2만 |
|---|
| 2026.08.17 | ₩271,835 | ₩277,132 | ₩270,682 | ₩276,649 | +1.77% | 117.8만 |
|---|
| 2026.08.14 | ₩269,126 | ₩274,343 | ₩269,126 | ₩271,526 | +0.89% | 98.7만 |
|---|
| 2026.08.13 | ₩265,545 | ₩268,093 | ₩263,735 | ₩267,557 | +0.76% | 127만 |
|---|
| 2026.08.12 | ₩268,858 | ₩270,547 | ₩267,584 | ₩269,340 | +0.18% | 98.6만 |
|---|
| 2026.08.11 | ₩265,170 | ₩272,707 | ₩262,903 | ₩270,507 | +2.01% | 125.1만 |
|---|
| 2026.08.10 | ₩255,876 | ₩267,450 | ₩255,876 | ₩266,833 | +4.28% | 193.2만 |
|---|
| 2026.08.07 | ₩251,303 | ₩253,556 | ₩247,830 | ₩252,175 | +0.35% | 150.7만 |
|---|
| 2026.08.06 | ₩254,200 | ₩254,951 | ₩250,861 | ₩254,307 | +0.04% | 148.7만 |
|---|
| 2026.08.05 | ₩257,365 | ₩258,156 | ₩247,897 | ₩249,667 | -2.99% | 237만 |
|---|
| 2026.08.04 | ₩253,610 | ₩262,179 | ₩252,537 | ₩257,311 | +1.46% | 416.1만 |
|---|
| 2026.08.03 | ₩266,551 | ₩267,678 | ₩263,198 | ₩266,538 | -0.01% | 220.5만 |
|---|
| 2026.07.31 | ₩266,176 | ₩273,297 | ₩265,666 | ₩272,170 | +2.25% | 165.2만 |
|---|
| 2026.07.30 | ₩264,097 | ₩268,120 | ₩262,152 | ₩267,906 | +1.44% | 151.5만 |
|---|
| 2026.07.29 | ₩265,800 | ₩268,174 | ₩262,823 | ₩267,047 | +0.47% | 192.6만 |
|---|
| 2026.07.28 | ₩264,338 | ₩266,323 | ₩254,870 | ₩255,219 | -3.45% | 251.3만 |
|---|
| 2026.07.27 | ₩264,298 | ₩270,507 | ₩262,085 | ₩262,582 | -0.65% | 174.2만 |
|---|
| 2026.07.24 | ₩276,032 | ₩282,362 | ₩272,908 | ₩274,490 | -0.56% | 240.4만 |
|---|
| 2026.07.23 | ₩276,985 | ₩281,491 | ₩274,356 | ₩275,576 | -0.51% | 199만 |
|---|
| 2026.07.22 | ₩271,459 | ₩274,866 | ₩271,205 | ₩272,264 | +0.30% | 157.6만 |
|---|
| 2026.07.21 | ₩264,325 | ₩268,080 | ₩262,582 | ₩267,946 | +1.37% | 157.1만 |
|---|
| 2026.07.20 | ₩258,062 | ₩265,612 | ₩258,062 | ₩262,018 | +1.53% | 163.3만 |
|---|
| 2026.07.17 | ₩258,880 | ₩262,984 | ₩257,888 | ₩262,233 | +1.30% | 201.7만 |
|---|
| 2026.07.16 | ₩255,192 | ₩257,512 | ₩254,508 | ₩254,978 | -0.08% | 151.4만 |
|---|
| 2026.07.15 | ₩256,721 | ₩257,713 | ₩251,343 | ₩254,481 | -0.87% | 129.6만 |
|---|
| 2026.07.14 | ₩259,618 | ₩260,007 | ₩252,416 | ₩255,729 | -1.50% | 203.2만 |
|---|
| 2026.07.13 | ₩249,345 | ₩259,068 | ₩249,345 | ₩256,949 | +3.05% | 240.2만 |
|---|
| 2026.07.10 | ₩243,954 | ₩247,548 | ₩242,385 | ₩245,939 | +0.81% | 136.5만 |
|---|
| 2026.07.09 | ₩247,240 | ₩248,755 | ₩243,605 | ₩244,075 | -1.28% | 156.2만 |
|---|
| 2026.07.08 | ₩246,609 | ₩251,799 | ₩243,364 | ₩250,244 | +1.47% | 288.4만 |
|---|
| 2026.07.07 | ₩236,390 | ₩243,579 | ₩235,666 | ₩242,144 | +2.43% | 202.7만 |
|---|
| 2026.07.06 | ₩230,476 | ₩233,762 | ₩229,752 | ₩232,984 | +1.09% | 205.9만 |
|---|
| 2026.07.02 | ₩230,382 | ₩233,346 | ₩228,116 | ₩230,718 | +0.15% | 269만 |
|---|
| 2026.07.01 | ₩236,645 | ₩240,052 | ₩229,967 | ₩230,610 | -2.55% | 270.7만 |
|---|
| 2026.06.30 | ₩241,057 | ₩243,431 | ₩235,049 | ₩235,733 | -2.21% | 335.7만 |
|---|
| 2026.06.29 | ₩241,741 | ₩244,276 | ₩240,870 | ₩242,117 | +0.16% | 238.8만 |
|---|
| 2026.06.26 | ₩242,385 | ₩245,711 | ₩240,534 | ₩241,272 | -0.46% | 340.2만 |
|---|
| 2026.06.25 | ₩243,565 | ₩246,650 | ₩242,841 | ₩244,812 | +0.51% | 174.9만 |
|---|
| 2026.06.24 | ₩246,797 | ₩249,546 | ₩244,075 | ₩246,060 | -0.30% | 256.2만 |
|---|
| 2026.06.23 | ₩250,042 | ₩253,435 | ₩249,788 | ₩252,000 | +0.78% | 218.9만 |
|---|
| 2026.06.22 | ₩247,803 | ₩252,617 | ₩247,803 | ₩251,853 | +1.63% | 186.5만 |
|---|
| 2026.06.18 | ₩245,416 | ₩246,623 | ₩241,983 | ₩246,086 | +0.27% | 478.3만 |
|---|
| 2026.06.17 | ₩251,156 | ₩253,368 | ₩247,709 | ₩248,742 | -0.96% | 261.7만 |
|---|
| 2026.06.16 | ₩250,324 | ₩252,537 | ₩248,836 | ₩252,282 | +0.78% | 224.2만 |
|---|
| 2026.06.15 | ₩245,563 | ₩255,930 | ₩244,477 | ₩254,750 | +3.74% | 336만 |
|---|
| 2026.06.12 | ₩254,803 | ₩262,085 | ₩254,066 | ₩257,660 | +1.12% | 203.3만 |
|---|
| 2026.06.11 | ₩267,611 | ₩268,683 | ₩255,192 | ₩256,936 | -3.99% | 278.9만 |
|---|
| 2026.06.10 | ₩263,896 | ₩268,509 | ₩261,361 | ₩263,587 | -0.12% | 273.3만 |
|---|
| 2026.06.09 | ₩263,520 | ₩264,231 | ₩257,365 | ₩260,489 | -1.15% | 266.1만 |
|---|
| 2026.06.08 | ₩262,085 | ₩268,254 | ₩261,254 | ₩265,800 | +1.42% | 290.9만 |
|---|
| 2026.06.05 | ₩271,567 | ₩272,948 | ₩258,290 | ₩258,317 | -4.88% | 374.9만 |
|---|
| 2026.06.04 | ₩277,816 | ₩277,816 | ₩267,946 | ₩272,157 | -2.04% | 482.5만 |
|---|
| 2026.06.03 | ₩271,540 | ₩283,891 | ₩270,239 | ₩282,416 | +4.01% | 317.4만 |
|---|
| 2026.06.02 | ₩264,298 | ₩273,069 | ₩264,298 | ₩271,433 | +2.70% | 181.9만 |
|---|
| 2026.06.01 | ₩260,825 | ₩270,440 | ₩260,342 | ₩266,913 | +2.33% | 181.9만 |
|---|
| 2026.05.29 | ₩258,974 | ₩260,033 | ₩254,133 | ₩256,788 | -0.84% | 458.3만 |
|---|
| 2026.05.28 | ₩261,187 | ₩262,461 | ₩257,204 | ₩260,355 | -0.32% | 194.8만 |
|---|
| 2026.05.27 | ₩257,432 | ₩261,079 | ₩255,809 | ₩258,612 | +0.46% | 157만 |
|---|
| 2026.05.26 | ₩267,034 | ₩270,762 | ₩261,079 | ₩261,683 | -2.00% | 165.2만 |
|---|
| 2026.05.22 | ₩267,570 | ₩270,226 | ₩265,532 | ₩269,166 | +0.60% | 152.3만 |
|---|
| 2026.05.21 | ₩279,050 | ₩280,217 | ₩266,538 | ₩269,515 | -3.42% | 149.6만 |
|---|
| 2026.05.20 | ₩277,709 | ₩282,698 | ₩272,103 | ₩274,021 | -1.33% | 155.1만 |
|---|
| 2026.05.19 | ₩277,937 | ₩279,720 | ₩274,946 | ₩278,634 | +0.25% | 173.2만 |
|---|
| 2026.05.18 | ₩272,036 | ₩277,494 | ₩267,543 | ₩275,751 | +1.37% | 153.8만 |
|---|
| 2026.05.15 | ₩272,237 | ₩274,396 | ₩270,159 | ₩272,988 | +0.28% | 215.3만 |
|---|
| 2026.05.14 | ₩266,766 | ₩270,226 | ₩265,009 | ₩268,563 | +0.67% | 156.9만 |
|---|
| 2026.05.13 | ₩265,532 | ₩270,091 | ₩263,507 | ₩269,689 | +1.57% | 138.9만 |
|---|
| 2026.05.12 | ₩265,612 | ₩267,141 | ₩262,421 | ₩265,733 | +0.05% | 178.4만 |
|---|
| 2026.05.11 | ₩255,474 | ₩264,231 | ₩255,474 | ₩263,051 | +2.97% | 229.1만 |
|---|
| 2026.05.08 | ₩254,548 | ₩255,232 | ₩250,700 | ₩253,060 | -0.58% | 316.1만 |
|---|
| 2026.05.07 | ₩256,131 | ₩257,633 | ₩250,177 | ₩255,407 | -0.28% | 261.1만 |
|---|
| 2026.05.06 | ₩266,658 | ₩266,819 | ₩258,116 | ₩261,616 | -1.89% | 393.8만 |
|---|
| 2026.05.05 | ₩281,759 | ₩283,945 | ₩275,711 | ₩276,502 | -1.87% | 491.6만 |
|---|
| 2026.05.04 | ₩280,954 | ₩287,673 | ₩279,010 | ₩286,573 | +2.00% | 272.5만 |
|---|
| 2026.05.01 | ₩274,329 | ₩278,634 | ₩268,563 | ₩278,473 | +1.51% | 320.6만 |
|---|
| 2026.04.30 | ₩269,032 | ₩277,467 | ₩269,032 | ₩275,764 | +2.50% | 217만 |
|---|
| 2026.04.29 | ₩271,607 | ₩276,086 | ₩270,561 | ₩275,349 | +1.38% | 213.6만 |
|---|
| 2026.04.28 | ₩268,214 | ₩269,756 | ₩263,654 | ₩268,294 | +0.03% | 186.4만 |
|---|
| 2026.04.27 | ₩263,560 | ₩265,720 | ₩262,769 | ₩263,413 | -0.06% | 164.1만 |
|---|
| 2026.04.24 | ₩261,924 | ₩262,783 | ₩257,257 | ₩261,227 | -0.27% | 173.4만 |
|---|
| 2026.04.23 | ₩263,949 | ₩265,881 | ₩260,181 | ₩262,300 | -0.62% | 256.9만 |
|---|
| 2026.04.22 | ₩256,520 | ₩261,187 | ₩253,811 | ₩259,993 | +1.35% | 204.4만 |
|---|
| 2026.04.21 | ₩247,374 | ₩254,776 | ₩245,537 | ₩254,535 | +2.89% | 244.7만 |
|---|
| 2026.04.20 | ₩243,900 | ₩248,983 | ₩241,942 | ₩246,019 | +0.87% | 286.1만 |
|---|
| 2026.04.17 | ₩236,632 | ₩242,211 | ₩228,719 | ₩241,755 | +2.16% | 616.9만 |
|---|
| 2026.04.16 | ₩248,836 | ₩253,999 | ₩248,836 | ₩250,311 | +0.59% | 302.7만 |
|---|
| 2026.04.15 | ₩249,922 | ₩253,167 | ₩246,757 | ₩249,265 | -0.26% | 333.6만 |
|---|
| 2026.04.14 | ₩250,472 | ₩251,571 | ₩245,443 | ₩250,123 | -0.14% | 413.4만 |
|---|
| 2026.04.13 | ₩255,541 | ₩257,512 | ₩251,665 | ₩253,596 | -0.76% | 356만 |
|---|
| 2026.04.10 | ₩248,983 | ₩254,374 | ₩248,527 | ₩252,403 | +1.37% | 294.8만 |
|---|
| 2026.04.09 | ₩252,081 | ₩256,332 | ₩248,460 | ₩249,855 | -0.88% | 338.5만 |
|---|
| 2026.04.08 | ₩237,597 | ₩251,236 | ₩234,875 | ₩250,069 | +5.25% | 540.3만 |
|---|
| 2026.04.07 | ₩263,011 | ₩267,262 | ₩261,388 | ₩262,179 | -0.32% | 252만 |
|---|
| 2026.04.06 | ₩260,275 | ₩262,635 | ₩258,397 | ₩260,530 | +0.10% | 146.4만 |
|---|
| 2026.04.02 | ₩264,955 | ₩270,185 | ₩258,692 | ₩260,007 | -1.87% | 291.2만 |
|---|
| 2026.04.01 | ₩255,514 | ₩262,501 | ₩251,236 | ₩255,635 | +0.05% | 428.7만 |
|---|
| 2026.03.31 | ₩267,570 | ₩272,438 | ₩259,873 | ₩265,250 | -0.87% | 442.4만 |
|---|
| 2026.03.30 | ₩273,458 | ₩274,504 | ₩265,009 | ₩266,404 | -2.58% | 373.8만 |
|---|
| 2026.03.27 | ₩273,860 | ₩274,799 | ₩270,159 | ₩270,682 | -1.16% | 533.4만 |
|---|
| 2026.03.26 | ₩266,725 | ₩273,793 | ₩265,585 | ₩271,151 | +1.66% | 322만 |
|---|
| 2026.03.25 | ₩261,012 | ₩264,379 | ₩260,194 | ₩262,877 | +0.71% | 218.2만 |
|---|
| 2026.03.24 | ₩260,436 | ₩268,160 | ₩260,436 | ₩264,271 | +1.47% | 278.1만 |
|---|
| 2026.03.23 | ₩251,115 | ₩260,261 | ₩249,466 | ₩257,190 | +2.42% | 325.5만 |
|---|
| 2026.03.20 | ₩255,219 | ₩261,079 | ₩254,830 | ₩258,210 | +1.17% | 460.7만 |
|---|
| 2026.03.19 | ₩257,137 | ₩259,832 | ₩254,374 | ₩255,219 | -0.75% | 326.2만 |
|---|
| 2026.03.18 | ₩252,269 | ₩256,413 | ₩251,625 | ₩254,374 | +0.83% | 269.2만 |
|---|
| 2026.03.17 | ₩245,469 | ₩253,100 | ₩244,517 | ₩251,075 | +2.28% | 263만 |
|---|
| 2026.03.16 | ₩244,879 | ₩246,247 | ₩241,004 | ₩244,517 | -0.15% | 320.3만 |
|---|
| 2026.03.13 | ₩234,553 | ₩245,952 | ₩233,695 | ₩244,571 | +4.27% | 410.1만 |
|---|
| 2026.03.12 | ₩239,260 | ₩243,592 | ₩237,235 | ₩237,383 | -0.78% | 468.4만 |
|---|
| 2026.03.11 | ₩232,005 | ₩238,778 | ₩231,750 | ₩236,887 | +2.10% | 1118.6만 |
|---|
| 2026.03.10 | ₩243,123 | ₩245,094 | ₩236,229 | ₩239,207 | -1.61% | 219.5만 |
|---|
| 2026.03.09 | ₩246,287 | ₩250,324 | ₩240,722 | ₩245,228 | -0.43% | 522.1만 |
|---|
| 2026.03.06 | ₩244,853 | ₩245,523 | ₩240,467 | ₩242,117 | -1.12% | 491.7만 |
|---|
| 2026.03.05 | ₩236,404 | ₩241,098 | ₩236,042 | ₩240,105 | +1.57% | 506.5만 |
|---|
| 2026.03.04 | ₩235,774 | ₩238,080 | ₩231,402 | ₩236,980 | +0.51% | 253.4만 |
|---|
| 2026.03.03 | ₩241,419 | ₩243,404 | ₩232,381 | ₩238,080 | -1.38% | 550.9만 |
|---|
| 2026.03.02 | ₩242,988 | ₩245,899 | ₩232,515 | ₩239,998 | -1.23% | 519.9만 |
|---|
| 2026.02.27 | ₩227,003 | ₩233,963 | ₩224,562 | ₩233,453 | +2.84% | 245.9만 |
|---|
| 2026.02.26 | ₩223,114 | ₩229,229 | ₩220,432 | ₩223,932 | +0.37% | 252.4만 |
|---|
| 2026.02.25 | ₩233,990 | ₩234,017 | ₩222,121 | ₩224,991 | -3.85% | 247.9만 |
|---|
| 2026.02.24 | ₩234,687 | ₩236,028 | ₩222,752 | ₩231,361 | -1.42% | 397.6만 |
|---|
| 2026.02.23 | ₩236,390 | ₩237,705 | ₩232,314 | ₩233,105 | -1.39% | 271.1만 |
|---|
| 2026.02.20 | ₩233,467 | ₩236,766 | ₩231,066 | ₩236,042 | +1.10% | 347.4만 |
|---|
| 2026.02.19 | ₩236,390 | ₩237,396 | ₩232,783 | ₩234,312 | -0.88% | 225.8만 |
|---|
| 2026.02.18 | ₩229,390 | ₩233,574 | ₩227,285 | ₩233,360 | +1.73% | 249.8만 |
|---|
| 2026.02.17 | ₩228,652 | ₩231,737 | ₩219,265 | ₩226,091 | -1.12% | 170.4만 |
|---|
| 2026.02.13 | ₩223,449 | ₩228,384 | ₩223,087 | ₩226,829 | +1.51% | 140.6만 |
|---|
| 2026.02.12 | ₩225,206 | ₩227,526 | ₩220,418 | ₩224,522 | -0.30% | 231.7만 |
|---|
| 2026.02.11 | ₩225,300 | ₩228,706 | ₩223,047 | ₩226,654 | +0.60% | 298.7만 |
|---|
| 2026.02.10 | ₩222,416 | ₩222,551 | ₩218,138 | ₩221,129 | -0.58% | 163.6만 |
|---|
| 2026.02.09 | ₩222,497 | ₩224,602 | ₩221,169 | ₩222,564 | +0.03% | 173.8만 |
|---|
| 2026.02.06 | ₩220,807 | ₩225,970 | ₩220,633 | ₩223,865 | +1.38% | 209.1만 |
|---|
| 2026.02.05 | ₩222,537 | ₩225,367 | ₩218,715 | ₩220,982 | -0.70% | 182.1만 |
|---|
| 2026.02.04 | ₩218,474 | ₩227,298 | ₩218,474 | ₩226,627 | +3.73% | 267.2만 |
|---|
| 2026.02.03 | ₩212,653 | ₩218,527 | ₩210,240 | ₩218,433 | +2.72% | 187.6만 |
|---|
| 2026.02.02 | ₩212,707 | ₩215,215 | ₩211,219 | ₩212,747 | +0.02% | 174.8만 |
|---|
| 2026.01.30 | ₩218,031 | ₩222,551 | ₩215,698 | ₩219,868 | +0.84% | 216.1만 |
|---|
| 2026.01.29 | ₩221,277 | ₩225,943 | ₩218,393 | ₩218,688 | -1.17% | 250.5만 |
|---|
| 2026.01.28 | ₩216,489 | ₩216,529 | ₩212,479 | ₩214,933 | -0.72% | 174.9만 |
|---|
| 2026.01.27 | ₩206,029 | ₩213,592 | ₩205,412 | ₩213,391 | +3.57% | 201.7만 |
|---|
| 2026.01.26 | ₩208,563 | ₩209,207 | ₩202,595 | ₩205,881 | -1.29% | 170.6만 |
|---|
| 2026.01.23 | ₩206,002 | ₩209,542 | ₩205,452 | ₩206,552 | +0.27% | 122.8만 |
|---|
| 2026.01.22 | ₩202,139 | ₩204,607 | ₩200,088 | ₩203,641 | +0.74% | 217만 |
|---|
| 2026.01.21 | ₩203,574 | ₩209,663 | ₩202,327 | ₩205,184 | +0.79% | 195.6만 |
|---|
| 2026.01.20 | ₩204,929 | ₩206,525 | ₩198,814 | ₩199,417 | -2.69% | 205.6만 |
|---|
| 2026.01.16 | ₩202,756 | ₩203,641 | ₩200,664 | ₩202,877 | +0.06% | 224.9만 |
|---|
| 2026.01.15 | ₩204,084 | ₩205,318 | ₩200,557 | ₩202,260 | -0.89% | 240.4만 |
|---|
| 2026.01.14 | ₩202,823 | ₩210,347 | ₩202,770 | ₩206,163 | +1.65% | 249.7만 |
|---|
| 2026.01.13 | ₩201,000 | ₩205,680 | ₩199,431 | ₩202,783 | +0.89% | 185.4만 |
|---|
| 2026.01.12 | ₩197,526 | ₩200,101 | ₩195,756 | ₩197,888 | +0.18% | 199.9만 |
|---|
| 2026.01.09 | ₩197,647 | ₩199,659 | ₩195,380 | ₩197,687 | +0.02% | 189.9만 |
|---|
| 2026.01.08 | ₩188,756 | ₩200,892 | ₩188,756 | ₩198,022 | +4.91% | 249.7만 |
|---|
| 2026.01.07 | ₩192,940 | ₩194,388 | ₩186,959 | ₩188,353 | -2.38% | 249.2만 |
|---|
| 2026.01.06 | ₩198,881 | ₩198,975 | ₩192,658 | ₩193,744 | -2.58% | 189.3만 |
|---|
| 2026.01.05 | ₩206,163 | ₩207,303 | ₩192,511 | ₩197,124 | -4.38% | 259.8만 |
|---|
| 2026.01.02 | ₩202,636 | ₩206,069 | ₩199,390 | ₩204,299 | +0.82% | 137.1만 |
|---|
| 2025.12.31 | ₩202,837 | ₩203,507 | ₩201,093 | ₩201,603 | -0.61% | 120.2만 |
|---|
| 2025.12.30 | ₩200,973 | ₩204,245 | ₩200,410 | ₩202,837 | +0.93% | 155.2만 |
|---|
| 2025.12.29 | ₩198,143 | ₩200,383 | ₩197,701 | ₩199,243 | +0.55% | 139.8만 |
|---|
| 2025.12.26 | ₩196,775 | ₩196,869 | ₩194,187 | ₩196,212 | -0.29% | 98.5만 |
|---|
| 2025.12.24 | ₩198,425 | ₩198,425 | ₩196,373 | ₩197,017 | -0.71% | 66.8만 |
|---|
| 2025.12.23 | ₩199,471 | ₩200,852 | ₩197,392 | ₩198,693 | -0.39% | 104.1만 |
|---|
| 2025.12.22 | ₩201,308 | ₩205,439 | ₩199,055 | ₩199,095 | -1.10% | 131.8만 |
|---|
| 2025.12.19 | ₩197,030 | ₩202,394 | ₩196,681 | ₩198,653 | +0.82% | 398.1만 |
|---|
| 2025.12.18 | ₩205,760 | ₩206,216 | ₩196,024 | ₩197,137 | -4.19% | 217.8만 |
|---|
| 2025.12.17 | ₩202,032 | ₩207,785 | ₩200,879 | ₩206,619 | +2.27% | 231.3만 |
|---|
| 2025.12.16 | ₩203,387 | ₩204,030 | ₩196,373 | ₩199,900 | -1.71% | 293.9만 |
|---|
| 2025.12.15 | ₩211,125 | ₩211,125 | ₩203,226 | ₩206,605 | -2.14% | 189.8만 |
|---|
| 2025.12.12 | ₩212,063 | ₩213,431 | ₩209,328 | ₩210,119 | -0.92% | 151.5만 |
|---|
| 2025.12.11 | ₩211,970 | ₩215,725 | ₩208,764 | ₩210,602 | -0.65% | 190.3만 |
|---|
| 2025.12.10 | ₩212,613 | ₩215,443 | ₩209,046 | ₩214,947 | +1.10% | 181.7만 |
|---|
| 2025.12.09 | ₩210,441 | ₩214,196 | ₩210,012 | ₩212,117 | +0.80% | 137만 |
|---|
| 2025.12.08 | ₩211,500 | ₩214,826 | ₩209,971 | ₩211,245 | -0.12% | 121.6만 |
|---|
| 2025.12.05 | ₩214,088 | ₩220,526 | ₩212,560 | ₩212,694 | -0.65% | 204.8만 |
|---|
| 2025.12.04 | ₩212,090 | ₩216,087 | ₩211,889 | ₩213,914 | +0.86% | 165.3만 |
|---|
| 2025.12.03 | ₩210,280 | ₩213,753 | ₩210,280 | ₩212,399 | +1.01% | 163.9만 |
|---|
| 2025.12.02 | ₩209,207 | ₩210,749 | ₩206,377 | ₩209,180 | -0.01% | 182.1만 |
|---|
| 2025.12.01 | ₩204,862 | ₩212,868 | ₩204,285 | ₩209,421 | +2.23% | 240.4만 |
|---|
| 2025.11.28 | ₩200,235 | ₩205,734 | ₩199,873 | ₩204,634 | +2.20% | 74.9만 |
|---|
| 2025.11.26 | ₩197,540 | ₩202,072 | ₩196,574 | ₩200,235 | +1.36% | 138만 |
|---|
| 2025.11.25 | ₩195,904 | ₩197,982 | ₩194,174 | ₩197,164 | +0.64% | 134.2만 |
|---|
| 2025.11.24 | ₩195,595 | ₩199,095 | ₩192,537 | ₩197,996 | +1.23% | 177.7만 |
|---|
| 2025.11.21 | ₩195,676 | ₩198,572 | ₩192,967 | ₩196,386 | +0.36% | 187.4만 |
|---|
| 2025.11.20 | ₩200,369 | ₩207,182 | ₩195,944 | ₩196,131 | -2.11% | 196.3만 |
|---|
| 2025.11.19 | ₩195,394 | ₩199,967 | ₩193,811 | ₩199,404 | +2.05% | 136.5만 |
|---|
| 2025.11.18 | ₩195,206 | ₩202,971 | ₩193,704 | ₩200,597 | +2.76% | 185.4만 |
|---|
| 2025.11.17 | ₩199,390 | ₩199,819 | ₩195,568 | ₩196,292 | -1.55% | 127.2만 |
|---|
| 2025.11.14 | ₩194,214 | ₩200,919 | ₩191,961 | ₩200,088 | +3.02% | 200.2만 |
|---|
| 2025.11.13 | ₩194,589 | ₩197,379 | ₩192,350 | ₩193,624 | -0.50% | 160.2만 |
|---|
| 2025.11.12 | ₩198,478 | ₩199,323 | ₩195,367 | ₩196,024 | -1.24% | 129.5만 |
|---|
| 2025.11.11 | ₩196,091 | ₩201,120 | ₩194,214 | ₩198,680 | +1.32% | 143.2만 |
|---|
| 2025.11.10 | ₩193,744 | ₩195,474 | ₩190,794 | ₩194,093 | +0.18% | 133.3만 |
|---|
| 2025.11.07 | ₩190,351 | ₩193,959 | ₩187,280 | ₩192,645 | +1.20% | 156.5만 |
|---|
| 2025.11.06 | ₩185,725 | ₩191,894 | ₩185,524 | ₩188,782 | +1.65% | 206.3만 |
|---|
| 2025.11.05 | ₩186,677 | ₩188,849 | ₩183,767 | ₩184,115 | -1.37% | 183.1만 |
|---|
| 2025.11.04 | ₩189,882 | ₩189,882 | ₩184,397 | ₩186,972 | -1.53% | 239만 |
|---|
| 2025.11.03 | ₩192,108 | ₩192,672 | ₩187,535 | ₩189,453 | -1.38% | 196.4만 |
|---|
| 2025.10.31 | ₩190,566 | ₩193,785 | ₩190,311 | ₩192,028 | +0.77% | 165.4만 |
|---|
| 2025.10.30 | ₩192,618 | ₩193,932 | ₩190,311 | ₩190,633 | -1.03% | 139.2만 |
|---|
| 2025.10.29 | ₩188,675 | ₩194,938 | ₩188,675 | ₩192,618 | +2.09% | 147.3만 |
|---|
| 2025.10.28 | ₩192,631 | ₩193,047 | ₩188,300 | ₩189,279 | -1.74% | 114.1만 |
|---|
| 2025.10.27 | ₩196,467 | ₩198,022 | ₩192,980 | ₩193,650 | -1.43% | 138.9만 |
|---|
| 2025.10.24 | ₩198,156 | ₩198,975 | ₩194,723 | ₩195,608 | -1.29% | 143.4만 |
|---|
| 2025.10.23 | ₩197,969 | ₩200,329 | ₩196,467 | ₩197,365 | -0.30% | 247.8만 |
|---|
| 2025.10.22 | ₩191,907 | ₩194,321 | ₩188,863 | ₩190,807 | -0.57% | 240.4만 |
|---|
| 2025.10.21 | ₩189,600 | ₩190,620 | ₩187,079 | ₩189,802 | +0.11% | 141만 |
|---|
| 2025.10.20 | ₩187,616 | ₩190,392 | ₩186,945 | ₩189,346 | +0.92% | 221.6만 |
|---|
| 2025.10.17 | ₩187,280 | ₩187,803 | ₩184,504 | ₩186,529 | -0.40% | 154.1만 |
|---|
| 2025.10.16 | ₩191,250 | ₩192,242 | ₩184,062 | ₩186,999 | -2.22% | 191.5만 |
|---|
| 2025.10.15 | ₩192,028 | ₩193,382 | ₩188,823 | ₩190,351 | -0.87% | 110.6만 |
|---|
| 2025.10.14 | ₩186,932 | ₩191,907 | ₩186,409 | ₩190,204 | +1.75% | 175.2만 |
|---|
| 2025.10.13 | ₩190,740 | ₩191,894 | ₩188,756 | ₩190,579 | -0.08% | 152.7만 |
|---|
| 2025.10.10 | ₩189,989 | ₩191,961 | ₩187,334 | ₩187,508 | -1.31% | 213.5만 |
|---|