시장 데이터를 불러오는 중
전체 종목
도리안 LPG 과거 주가
Dorian LPG Ltd. Common Stock · LPG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dorian LPG Ltd. Common Stock · LPG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,849 | ₩79,043 | ₩76,763 | ₩77,299 | -0.71% | 44.9만 |
| 2026.10.08 | ₩77,366 | ₩78,646 | ₩76,575 | ₩78,091 | +0.94% | 51.2만 |
| 2026.10.07 | ₩76,173 | ₩77,407 | ₩75,241 | ₩75,382 | -1.04% | 51.3만 |
| 2026.10.06 | ₩76,106 | ₩76,307 | ₩74,067 | ₩75,703 | -0.53% | 49.3만 |
| 2026.10.05 | ₩77,769 | ₩78,037 | ₩73,799 | ₩77,299 | -0.60% | 65.5만 |
| 2026.10.02 | ₩74,751 | ₩77,152 | ₩73,772 | ₩76,723 | +2.64% | 79.4만 |
| 2026.10.01 | ₩72,941 | ₩76,106 | ₩72,552 | ₩75,891 | +4.04% | 66.5만 |
| 2026.09.30 | ₩73,678 | ₩75,516 | ₩73,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,839 |
| +0.22% |
| 75.4만 |
| 2026.09.29 | ₩71,801 | ₩73,638 | ₩71,218 | ₩72,726 | +1.29% | 39.7만 |
|---|
| 2026.09.28 | ₩73,853 | ₩74,791 | ₩72,163 | ₩72,901 | -1.29% | 71.5만 |
|---|
| 2026.09.25 | ₩72,056 | ₩73,169 | ₩70,527 | ₩71,653 | -0.56% | 55.6만 |
|---|
| 2026.09.24 | ₩71,171 | ₩73,886 | ₩70,661 | ₩72,485 | +1.85% | 49.6만 |
|---|
| 2026.09.23 | ₩72,418 | ₩72,451 | ₩69,856 | ₩71,291 | -1.56% | 53.9만 |
|---|
| 2026.09.22 | ₩74,040 | ₩74,322 | ₩71,747 | ₩71,801 | -3.02% | 81.2만 |
|---|
| 2026.09.21 | ₩76,816 | ₩78,050 | ₩75,274 | ₩75,958 | -1.12% | 72.7만 |
|---|
| 2026.09.18 | ₩77,581 | ₩78,386 | ₩76,964 | ₩77,983 | +0.52% | 102.6만 |
|---|
| 2026.09.17 | ₩77,688 | ₩80,424 | ₩77,313 | ₩78,198 | +0.66% | 54.8만 |
|---|
| 2026.09.16 | ₩75,435 | ₩79,351 | ₩74,429 | ₩77,594 | +2.86% | 73.3만 |
|---|
| 2026.09.15 | ₩73,759 | ₩76,347 | ₩73,517 | ₩76,200 | +3.31% | 61.8만 |
|---|
| 2026.09.14 | ₩74,282 | ₩75,040 | ₩72,726 | ₩74,268 | -0.02% | 66만 |
|---|
| 2026.09.11 | ₩73,115 | ₩74,416 | ₩72,760 | ₩74,000 | +1.21% | 46.6만 |
|---|
| 2026.09.10 | ₩72,445 | ₩73,102 | ₩71,707 | ₩72,968 | +0.72% | 54.4만 |
|---|
| 2026.09.09 | ₩73,263 | ₩73,263 | ₩70,433 | ₩71,922 | -1.83% | 60.5만 |
|---|
| 2026.09.08 | ₩73,544 | ₩73,906 | ₩70,489 | ₩71,734 | -2.46% | 67.2만 |
|---|
| 2026.09.04 | ₩72,284 | ₩74,134 | ₩72,284 | ₩74,027 | +2.41% | 61.5만 |
|---|
| 2026.09.03 | ₩70,540 | ₩72,243 | ₩70,366 | ₩71,841 | +1.84% | 49.9만 |
|---|
| 2026.09.02 | ₩67,590 | ₩70,272 | ₩67,563 | ₩69,910 | +3.43% | 59.2만 |
|---|
| 2026.09.01 | ₩68,193 | ₩69,722 | ₩66,571 | ₩68,207 | +0.02% | 84만 |
|---|
| 2026.08.31 | ₩67,845 | ₩68,193 | ₩66,484 | ₩67,107 | -1.09% | 52.7만 |
|---|
| 2026.08.28 | ₩66,155 | ₩67,456 | ₩65,940 | ₩66,758 | +0.91% | 26.5만 |
|---|
| 2026.08.27 | ₩65,163 | ₩67,027 | ₩64,771 | ₩66,088 | +1.42% | 41.2만 |
|---|
| 2026.08.26 | ₩65,565 | ₩66,557 | ₩63,701 | ₩64,237 | -2.02% | 63.4만 |
|---|
| 2026.08.25 | ₩68,462 | ₩69,152 | ₩67,456 | ₩68,113 | -0.51% | 37만 |
|---|
| 2026.08.24 | ₩68,395 | ₩69,360 | ₩67,805 | ₩68,824 | +0.63% | 49.9만 |
|---|
| 2026.08.21 | ₩67,550 | ₩69,870 | ₩67,355 | ₩68,569 | +1.51% | 85만 |
|---|
| 2026.08.20 | ₩67,550 | ₩67,800 | ₩65,377 | ₩66,584 | -1.43% | 42.2만 |
|---|
| 2026.08.19 | ₩65,686 | ₩67,174 | ₩65,230 | ₩66,557 | +1.33% | 46만 |
|---|
| 2026.08.18 | ₩65,109 | ₩65,659 | ₩63,956 | ₩65,377 | +0.41% | 42.4만 |
|---|
| 2026.08.17 | ₩63,862 | ₩65,967 | ₩63,258 | ₩64,935 | +1.68% | 76.9만 |
|---|
| 2026.08.14 | ₩61,864 | ₩63,526 | ₩61,295 | ₩63,526 | +2.69% | 39.5만 |
|---|
| 2026.08.13 | ₩59,678 | ₩62,548 | ₩59,557 | ₩61,193 | +2.54% | 54.4만 |
|---|
| 2026.08.12 | ₩57,787 | ₩60,382 | ₩57,787 | ₩59,986 | +3.81% | 38.2만 |
|---|
| 2026.08.11 | ₩59,517 | ₩59,617 | ₩56,486 | ₩57,720 | -3.02% | 57.9만 |
|---|
| 2026.08.10 | ₩60,818 | ₩61,185 | ₩59,369 | ₩59,624 | -1.96% | 49.7만 |
|---|
| 2026.08.07 | ₩59,745 | ₩61,569 | ₩59,510 | ₩61,367 | +2.72% | 54.7만 |
|---|
| 2026.08.06 | ₩58,953 | ₩60,020 | ₩58,109 | ₩59,517 | +0.96% | 55만 |
|---|
| 2026.08.05 | ₩60,509 | ₩61,957 | ₩57,344 | ₩57,733 | -4.59% | 83.8만 |
|---|
| 2026.08.04 | ₩60,496 | ₩60,891 | ₩58,323 | ₩58,363 | -3.52% | 89만 |
|---|
| 2026.08.03 | ₩63,446 | ₩64,204 | ₩61,327 | ₩61,609 | -2.90% | 70.9만 |
|---|
| 2026.07.31 | ₩62,628 | ₩63,620 | ₩61,649 | ₩63,594 | +1.54% | 61.3만 |
|---|
| 2026.07.30 | ₩60,683 | ₩62,333 | ₩60,362 | ₩62,011 | +2.19% | 50.7만 |
|---|
| 2026.07.29 | ₩60,522 | ₩62,085 | ₩59,590 | ₩61,287 | +1.26% | 60.1만 |
|---|
| 2026.07.28 | ₩59,181 | ₩61,984 | ₩58,283 | ₩59,637 | +0.77% | 72.9만 |
|---|
| 2026.07.27 | ₩57,787 | ₩59,208 | ₩56,983 | ₩58,886 | +1.90% | 74.4만 |
|---|
| 2026.07.24 | ₩61,448 | ₩62,159 | ₩60,174 | ₩60,777 | -1.09% | 58.7만 |
|---|
| 2026.07.23 | ₩59,289 | ₩61,287 | ₩59,289 | ₩61,166 | +3.17% | 82.1만 |
|---|
| 2026.07.22 | ₩59,825 | ₩60,348 | ₩58,793 | ₩58,940 | -1.48% | 45.1만 |
|---|
| 2026.07.21 | ₩58,055 | ₩60,590 | ₩58,055 | ₩59,584 | +2.63% | 72.3만 |
|---|
| 2026.07.20 | ₩55,695 | ₩58,487 | ₩55,654 | ₩57,787 | +3.76% | 59.9만 |
|---|
| 2026.07.17 | ₩55,654 | ₩55,654 | ₩53,656 | ₩55,024 | -1.13% | 69.6만 |
|---|
| 2026.07.16 | ₩56,057 | ₩57,653 | ₩54,984 | ₩55,386 | -1.20% | 48.1만 |
|---|
| 2026.07.15 | ₩55,909 | ₩56,392 | ₩54,394 | ₩56,365 | +0.82% | 42.8만 |
|---|
| 2026.07.14 | ₩54,152 | ₩56,298 | ₩54,152 | ₩55,829 | +3.10% | 65.4만 |
|---|
| 2026.07.13 | ₩54,447 | ₩55,185 | ₩53,643 | ₩53,831 | -1.13% | 44.7만 |
|---|
| 2026.07.10 | ₩52,074 | ₩53,730 | ₩51,966 | ₩53,710 | +3.14% | 42.4만 |
|---|
| 2026.07.09 | ₩54,179 | ₩54,891 | ₩50,813 | ₩51,832 | -4.33% | 80.9만 |
|---|
| 2026.07.08 | ₩52,758 | ₩54,689 | ₩52,758 | ₩54,514 | +3.33% | 88.3만 |
|---|
| 2026.07.07 | ₩50,532 | ₩52,489 | ₩50,518 | ₩52,436 | +3.77% | 71.1만 |
|---|
| 2026.07.06 | ₩48,667 | ₩51,792 | ₩48,614 | ₩50,666 | +4.11% | 63.7만 |
|---|
| 2026.07.02 | ₩47,943 | ₩49,941 | ₩47,943 | ₩48,292 | +0.73% | 87만 |
|---|
| 2026.07.01 | ₩46,857 | ₩48,198 | ₩46,857 | ₩47,139 | +0.60% | 64.7만 |
|---|
| 2026.06.30 | ₩47,353 | ₩47,675 | ₩46,260 | ₩46,642 | -1.50% | 83.4만 |
|---|
| 2026.06.29 | ₩48,346 | ₩49,097 | ₩46,803 | ₩47,259 | -2.25% | 70.3만 |
|---|
| 2026.06.26 | ₩49,351 | ₩49,888 | ₩46,709 | ₩48,359 | -2.01% | 150.9만 |
|---|
| 2026.06.25 | ₩53,978 | ₩53,978 | ₩49,204 | ₩49,553 | -8.20% | 84.1만 |
|---|
| 2026.06.24 | ₩54,179 | ₩55,290 | ₩52,771 | ₩53,536 | -1.19% | 61.2만 |
|---|
| 2026.06.23 | ₩53,509 | ₩54,756 | ₩52,618 | ₩54,447 | +1.75% | 101.9만 |
|---|
| 2026.06.22 | ₩53,106 | ₩54,662 | ₩52,825 | ₩53,629 | +0.98% | 135.4만 |
|---|
| 2026.06.18 | ₩53,187 | ₩53,401 | ₩51,524 | ₩53,053 | -0.25% | 127.6만 |
|---|
| 2026.06.17 | ₩55,279 | ₩55,493 | ₩53,482 | ₩53,670 | -2.91% | 81.8만 |
|---|
| 2026.06.16 | ₩57,344 | ₩57,411 | ₩54,514 | ₩55,493 | -3.23% | 86.1만 |
|---|
| 2026.06.15 | ₩58,337 | ₩58,860 | ₩56,835 | ₩57,706 | -1.08% | 72.3만 |
|---|
| 2026.06.12 | ₩57,814 | ₩60,657 | ₩57,049 | ₩60,603 | +4.82% | 41만 |
|---|
| 2026.06.11 | ₩59,476 | ₩59,892 | ₩58,015 | ₩58,390 | -1.83% | 57.6만 |
|---|
| 2026.06.10 | ₩57,599 | ₩59,564 | ₩57,170 | ₩58,162 | +0.98% | 46.5만 |
|---|
| 2026.06.09 | ₩58,591 | ₩59,172 | ₩57,089 | ₩58,202 | -0.66% | 60.3만 |
|---|
| 2026.06.08 | ₩56,955 | ₩58,135 | ₩56,640 | ₩57,934 | +1.72% | 67만 |
|---|
| 2026.06.05 | ₩53,750 | ₩56,486 | ₩53,509 | ₩55,762 | +3.74% | 63.3만 |
|---|
| 2026.06.04 | ₩54,622 | ₩55,475 | ₩53,938 | ₩54,340 | -0.52% | 42.4만 |
|---|
| 2026.06.03 | ₩54,836 | ₩55,292 | ₩54,260 | ₩54,675 | -0.29% | 50.3만 |
|---|
| 2026.06.02 | ₩55,574 | ₩56,271 | ₩53,401 | ₩54,850 | -1.30% | 93.2만 |
|---|
| 2026.06.01 | ₩54,380 | ₩56,070 | ₩53,911 | ₩55,400 | +1.87% | 60.2만 |
|---|
| 2026.05.29 | ₩55,118 | ₩55,480 | ₩53,629 | ₩53,938 | -2.14% | 98.4만 |
|---|
| 2026.05.28 | ₩57,907 | ₩58,497 | ₩55,735 | ₩55,923 | -3.43% | 87.2만 |
|---|
| 2026.05.27 | ₩58,672 | ₩58,998 | ₩57,143 | ₩58,296 | -0.64% | 72만 |
|---|
| 2026.05.26 | ₩61,756 | ₩62,695 | ₩59,356 | ₩60,187 | -2.54% | 107.1만 |
|---|
| 2026.05.22 | ₩61,113 | ₩62,896 | ₩59,926 | ₩62,306 | +1.95% | 89.2만 |
|---|
| 2026.05.21 | ₩63,982 | ₩64,237 | ₩61,180 | ₩61,461 | -3.94% | 91.8만 |
|---|
| 2026.05.20 | ₩61,153 | ₩64,532 | ₩57,351 | ₩63,996 | +4.65% | 167.1만 |
|---|
| 2026.05.19 | ₩55,333 | ₩57,787 | ₩55,105 | ₩56,754 | +2.57% | 83.5만 |
|---|
| 2026.05.18 | ₩54,447 | ₩56,727 | ₩53,938 | ₩56,177 | +3.18% | 70만 |
|---|
| 2026.05.15 | ₩54,273 | ₩55,105 | ₩52,598 | ₩54,810 | +0.99% | 60.2만 |
|---|
| 2026.05.14 | ₩54,622 | ₩55,856 | ₩54,421 | ₩54,796 | +0.32% | 45.2만 |
|---|
| 2026.05.13 | ₩54,716 | ₩55,185 | ₩53,629 | ₩54,488 | -0.42% | 69.7만 |
|---|
| 2026.05.12 | ₩54,126 | ₩54,501 | ₩53,106 | ₩53,911 | -0.40% | 34.8만 |
|---|
| 2026.05.11 | ₩54,447 | ₩54,970 | ₩53,629 | ₩54,193 | -0.47% | 46.4만 |
|---|
| 2026.05.08 | ₩53,643 | ₩54,568 | ₩52,570 | ₩54,032 | +0.73% | 45.8만 |
|---|
| 2026.05.07 | ₩52,959 | ₩54,045 | ₩52,543 | ₩53,388 | +0.81% | 46.6만 |
|---|
| 2026.05.06 | ₩52,221 | ₩53,643 | ₩51,028 | ₩52,369 | +0.28% | 52.3만 |
|---|
| 2026.05.05 | ₩53,308 | ₩54,077 | ₩52,852 | ₩53,696 | +0.73% | 38.4만 |
|---|
| 2026.05.04 | ₩52,650 | ₩53,400 | ₩52,409 | ₩52,852 | +0.38% | 31.8만 |
|---|
| 2026.05.01 | ₩51,430 | ₩52,570 | ₩50,679 | ₩52,543 | +2.16% | 31.4만 |
|---|
| 2026.04.30 | ₩52,087 | ₩52,594 | ₩51,108 | ₩51,698 | -0.75% | 45.1만 |
|---|
| 2026.04.29 | ₩52,208 | ₩52,905 | ₩51,430 | ₩51,980 | -0.44% | 35.6만 |
|---|
| 2026.04.28 | ₩51,806 | ₩52,302 | ₩50,337 | ₩51,578 | -0.44% | 46.5만 |
|---|
| 2026.04.27 | ₩50,438 | ₩51,256 | ₩49,727 | ₩50,907 | +0.93% | 33만 |
|---|
| 2026.04.24 | ₩50,183 | ₩50,491 | ₩49,298 | ₩50,451 | +0.53% | 33.8만 |
|---|
| 2026.04.23 | ₩48,936 | ₩49,727 | ₩48,748 | ₩49,110 | +0.36% | 35.7만 |
|---|
| 2026.04.22 | ₩47,943 | ₩48,466 | ₩46,535 | ₩48,466 | +1.09% | 34.4만 |
|---|
| 2026.04.21 | ₩49,713 | ₩50,357 | ₩47,286 | ₩47,662 | -4.13% | 49.5만 |
|---|
| 2026.04.20 | ₩48,292 | ₩49,700 | ₩46,803 | ₩49,459 | +2.42% | 50.5만 |
|---|
| 2026.04.17 | ₩47,353 | ₩49,190 | ₩47,018 | ₩48,627 | +2.69% | 68.9만 |
|---|
| 2026.04.16 | ₩47,206 | ₩48,077 | ₩46,401 | ₩47,232 | +0.06% | 55만 |
|---|
| 2026.04.15 | ₩46,897 | ₩47,890 | ₩46,884 | ₩47,769 | +1.86% | 59.1만 |
|---|
| 2026.04.14 | ₩47,581 | ₩47,863 | ₩46,254 | ₩46,388 | -2.51% | 48.1만 |
|---|
| 2026.04.13 | ₩46,575 | ₩47,970 | ₩46,575 | ₩47,581 | +2.16% | 41.5만 |
|---|
| 2026.04.10 | ₩46,294 | ₩46,964 | ₩45,690 | ₩46,414 | +0.26% | 41.3만 |
|---|
| 2026.04.09 | ₩47,340 | ₩48,158 | ₩46,575 | ₩46,844 | -1.05% | 48.1만 |
|---|
| 2026.04.08 | ₩46,012 | ₩47,353 | ₩45,549 | ₩46,937 | +2.01% | 45.6만 |
|---|
| 2026.04.07 | ₩46,388 | ₩46,937 | ₩45,543 | ₩45,717 | -1.45% | 33.3만 |
|---|
| 2026.04.06 | ₩46,200 | ₩46,646 | ₩45,858 | ₩46,267 | +0.15% | 26.1만 |
|---|
| 2026.04.02 | ₩44,617 | ₩47,072 | ₩44,617 | ₩46,428 | +4.06% | 47.4만 |
|---|
| 2026.04.01 | ₩45,503 | ₩46,039 | ₩44,872 | ₩45,087 | -0.91% | 31.1만 |
|---|
| 2026.03.31 | ₩45,020 | ₩46,106 | ₩44,658 | ₩45,865 | +1.88% | 38.5만 |
|---|
| 2026.03.30 | ₩45,100 | ₩45,368 | ₩43,719 | ₩44,510 | -1.31% | 30.8만 |
|---|
| 2026.03.27 | ₩44,255 | ₩45,241 | ₩44,249 | ₩44,725 | +1.06% | 28.6만 |
|---|
| 2026.03.26 | ₩45,865 | ₩46,255 | ₩44,510 | ₩44,698 | -2.54% | 46.9만 |
|---|
| 2026.03.25 | ₩46,388 | ₩46,388 | ₩44,805 | ₩45,275 | -2.40% | 56.7만 |
|---|
| 2026.03.24 | ₩44,966 | ₩46,656 | ₩44,926 | ₩46,388 | +3.16% | 49.3만 |
|---|
| 2026.03.23 | ₩43,437 | ₩45,154 | ₩42,954 | ₩44,698 | +2.90% | 53.7만 |
|---|
| 2026.03.20 | ₩45,596 | ₩45,704 | ₩43,826 | ₩43,987 | -3.53% | 81.2만 |
|---|
| 2026.03.19 | ₩43,464 | ₩45,596 | ₩43,182 | ₩45,315 | +4.26% | 57.3만 |
|---|
| 2026.03.18 | ₩42,673 | ₩44,309 | ₩42,619 | ₩43,987 | +3.08% | 66.3만 |
|---|
| 2026.03.17 | ₩42,244 | ₩42,901 | ₩42,123 | ₩42,592 | +0.83% | 54.7만 |
|---|
| 2026.03.16 | ₩40,098 | ₩41,774 | ₩39,830 | ₩41,667 | +3.91% | 69.6만 |
|---|
| 2026.03.13 | ₩39,843 | ₩40,099 | ₩38,757 | ₩39,092 | -1.88% | 51.1만 |
|---|
| 2026.03.12 | ₩41,841 | ₩42,016 | ₩40,178 | ₩40,205 | -3.91% | 79.6만 |
|---|
| 2026.03.11 | ₩43,813 | ₩44,001 | ₩41,721 | ₩42,364 | -3.31% | 88.1만 |
|---|
| 2026.03.10 | ₩46,066 | ₩47,192 | ₩45,596 | ₩46,361 | +0.64% | 46.7만 |
|---|
| 2026.03.09 | ₩45,596 | ₩46,307 | ₩44,805 | ₩46,052 | +1.00% | 66만 |
|---|
| 2026.03.06 | ₩47,045 | ₩47,393 | ₩45,060 | ₩45,704 | -2.85% | 102.8만 |
|---|
| 2026.03.05 | ₩49,620 | ₩49,620 | ₩47,112 | ₩47,688 | -3.89% | 68.7만 |
|---|
| 2026.03.04 | ₩48,815 | ₩50,304 | ₩47,676 | ₩49,941 | +2.31% | 90.5만 |
|---|
| 2026.03.03 | ₩48,748 | ₩49,311 | ₩47,682 | ₩48,708 | -0.08% | 110.4만 |
|---|
| 2026.03.02 | ₩50,961 | ₩51,497 | ₩48,949 | ₩50,478 | -0.95% | 46.4만 |
|---|
| 2026.02.27 | ₩49,150 | ₩49,774 | ₩48,681 | ₩49,606 | +0.93% | 54.8만 |
|---|
| 2026.02.26 | ₩48,225 | ₩49,351 | ₩48,010 | ₩49,217 | +2.06% | 42.3만 |
|---|
| 2026.02.25 | ₩47,340 | ₩48,506 | ₩46,917 | ₩48,493 | +2.44% | 45.1만 |
|---|
| 2026.02.24 | ₩46,468 | ₩47,863 | ₩46,428 | ₩47,125 | +1.41% | 57만 |
|---|
| 2026.02.23 | ₩47,460 | ₩47,474 | ₩45,999 | ₩46,468 | -2.09% | 40만 |
|---|
| 2026.02.20 | ₩46,964 | ₩47,662 | ₩46,810 | ₩47,635 | +1.43% | 38.7만 |
|---|
| 2026.02.19 | ₩47,367 | ₩47,769 | ₩46,830 | ₩47,152 | -0.45% | 38.2만 |
|---|
| 2026.02.18 | ₩46,535 | ₩48,037 | ₩46,294 | ₩47,474 | +2.02% | 91.4만 |
|---|
| 2026.02.17 | ₩44,510 | ₩46,106 | ₩43,464 | ₩45,838 | +2.98% | 66.2만 |
|---|
| 2026.02.13 | ₩42,914 | ₩44,912 | ₩42,753 | ₩44,872 | +4.56% | 64.9만 |
|---|
| 2026.02.12 | ₩43,732 | ₩43,850 | ₩42,673 | ₩43,156 | -1.32% | 46.2만 |
|---|
| 2026.02.11 | ₩42,887 | ₩44,255 | ₩42,740 | ₩43,692 | +1.88% | 41.1만 |
|---|
| 2026.02.10 | ₩42,726 | ₩43,142 | ₩41,573 | ₩42,378 | -0.82% | 43.9만 |
|---|
| 2026.02.09 | ₩42,525 | ₩43,055 | ₩42,217 | ₩42,673 | +0.35% | 47.7만 |
|---|
| 2026.02.06 | ₩39,736 | ₩44,275 | ₩39,736 | ₩43,384 | +9.18% | 135.2만 |
|---|
| 2026.02.05 | ₩38,918 | ₩40,661 | ₩38,797 | ₩40,313 | +3.58% | 55.2만 |
|---|
| 2026.02.04 | ₩40,862 | ₩40,903 | ₩39,642 | ₩39,857 | -2.46% | 57.5만 |
|---|
| 2026.02.03 | ₩40,366 | ₩40,970 | ₩39,816 | ₩40,715 | +0.86% | 54.5만 |
|---|
| 2026.02.02 | ₩38,918 | ₩40,232 | ₩38,583 | ₩40,004 | +2.79% | 71.2만 |
|---|
| 2026.01.30 | ₩39,977 | ₩40,648 | ₩39,186 | ₩39,602 | -0.94% | 67.2만 |
|---|
| 2026.01.29 | ₩39,213 | ₩40,018 | ₩38,851 | ₩39,883 | +1.71% | 56.1만 |
|---|
| 2026.01.28 | ₩37,939 | ₩39,427 | ₩37,604 | ₩38,797 | +2.26% | 56.9만 |
|---|
| 2026.01.27 | ₩36,383 | ₩37,818 | ₩36,383 | ₩37,456 | +2.95% | 42.2만 |
|---|
| 2026.01.26 | ₩37,376 | ₩37,550 | ₩36,464 | ₩36,584 | -2.12% | 54.7만 |
|---|
| 2026.01.23 | ₩37,630 | ₩38,113 | ₩36,879 | ₩36,906 | -1.92% | 50.1만 |
|---|
| 2026.01.22 | ₩38,220 | ₩38,341 | ₩36,745 | ₩37,630 | -1.54% | 60.9만 |
|---|
| 2026.01.21 | ₩38,220 | ₩38,723 | ₩37,993 | ₩38,381 | +0.42% | 55.2만 |
|---|
| 2026.01.20 | ₩37,952 | ₩38,274 | ₩37,563 | ₩38,261 | +0.81% | 29.6만 |
|---|
| 2026.01.16 | ₩39,079 | ₩39,562 | ₩38,100 | ₩38,207 | -2.23% | 42.2만 |
|---|
| 2026.01.15 | ₩38,475 | ₩39,213 | ₩38,034 | ₩39,199 | +1.88% | 41.7만 |
|---|
| 2026.01.14 | ₩38,717 | ₩39,387 | ₩38,314 | ₩38,864 | +0.38% | 64.6만 |
|---|
| 2026.01.13 | ₩38,033 | ₩39,119 | ₩38,033 | ₩38,489 | +1.20% | 46.1만 |
|---|
| 2026.01.12 | ₩38,194 | ₩38,194 | ₩37,067 | ₩37,832 | -0.95% | 47.1만 |
|---|
| 2026.01.09 | ₩37,134 | ₩37,333 | ₩36,021 | ₩36,491 | -1.73% | 38.7만 |
|---|
| 2026.01.08 | ₩37,523 | ₩37,818 | ₩36,484 | ₩37,362 | -0.43% | 55만 |
|---|
| 2026.01.07 | ₩36,678 | ₩37,630 | ₩36,169 | ₩37,510 | +2.27% | 65.2만 |
|---|
| 2026.01.06 | ₩34,559 | ₩36,879 | ₩34,506 | ₩35,659 | +3.18% | 85.7만 |
|---|
| 2026.01.05 | ₩33,741 | ₩34,653 | ₩33,272 | ₩33,487 | -0.76% | 63만 |
|---|
| 2026.01.02 | ₩32,990 | ₩33,406 | ₩32,253 | ₩33,191 | +0.61% | 55.1만 |
|---|
| 2025.12.31 | ₩32,186 | ₩32,668 | ₩31,998 | ₩32,642 | +1.42% | 36.8만 |
|---|
| 2025.12.30 | ₩32,481 | ₩32,668 | ₩32,065 | ₩32,092 | -1.20% | 39만 |
|---|
| 2025.12.29 | ₩32,615 | ₩32,782 | ₩32,320 | ₩32,414 | -0.62% | 33.9만 |
|---|
| 2025.12.26 | ₩32,306 | ₩32,789 | ₩32,226 | ₩32,682 | +1.16% | 38.2만 |
|---|
| 2025.12.24 | ₩32,186 | ₩32,440 | ₩31,864 | ₩32,373 | +0.58% | 25.5만 |
|---|
| 2025.12.23 | ₩32,628 | ₩32,689 | ₩32,132 | ₩32,159 | -1.44% | 41.3만 |
|---|
| 2025.12.22 | ₩33,017 | ₩33,373 | ₩32,454 | ₩32,601 | -1.26% | 40만 |
|---|
| 2025.12.19 | ₩33,406 | ₩33,901 | ₩32,870 | ₩32,910 | -1.49% | 85.6만 |
|---|
| 2025.12.18 | ₩33,540 | ₩33,782 | ₩33,218 | ₩33,634 | +0.28% | 48.1만 |
|---|
| 2025.12.17 | ₩33,701 | ₩34,103 | ₩33,084 | ₩33,688 | -0.04% | 48.6만 |
|---|
| 2025.12.16 | ₩33,205 | ₩33,674 | ₩33,131 | ₩33,312 | +0.32% | 44.6만 |
|---|
| 2025.12.15 | ₩32,883 | ₩33,782 | ₩32,883 | ₩33,527 | +1.96% | 64만 |
|---|
| 2025.12.12 | ₩32,575 | ₩33,191 | ₩32,521 | ₩32,883 | +0.95% | 43만 |
|---|
| 2025.12.11 | ₩32,521 | ₩32,678 | ₩32,031 | ₩32,508 | -0.04% | 76.9만 |
|---|
| 2025.12.10 | ₩32,843 | ₩33,082 | ₩32,052 | ₩32,615 | -0.69% | 47.8만 |
|---|
| 2025.12.09 | ₩32,977 | ₩33,057 | ₩32,682 | ₩32,789 | -0.57% | 33.6만 |
|---|
| 2025.12.08 | ₩33,419 | ₩34,331 | ₩32,870 | ₩32,937 | -1.44% | 37.7만 |
|---|
| 2025.12.05 | ₩33,527 | ₩33,896 | ₩33,339 | ₩33,473 | -0.16% | 46.3만 |
|---|
| 2025.12.04 | ₩33,661 | ₩33,969 | ₩33,379 | ₩33,554 | -0.32% | 32.4만 |
|---|
| 2025.12.03 | ₩33,178 | ₩34,036 | ₩33,096 | ₩33,513 | +1.01% | 35만 |
|---|
| 2025.12.02 | ₩32,816 | ₩32,990 | ₩32,253 | ₩32,803 | -0.04% | 40.8만 |
|---|
| 2025.12.01 | ₩33,379 | ₩33,688 | ₩32,937 | ₩33,044 | -1.00% | 58만 |
|---|
| 2025.11.28 | ₩33,004 | ₩33,594 | ₩32,964 | ₩33,232 | +0.69% | 23.4만 |
|---|
| 2025.11.26 | ₩32,883 | ₩33,580 | ₩32,883 | ₩32,964 | +0.24% | 47.6만 |
|---|
| 2025.11.25 | ₩32,937 | ₩33,245 | ₩32,534 | ₩33,178 | +0.73% | 36.7만 |
|---|
| 2025.11.24 | ₩33,205 | ₩33,419 | ₩32,266 | ₩32,990 | -0.65% | 66.6만 |
|---|
| 2025.11.21 | ₩33,044 | ₩33,473 | ₩32,749 | ₩33,419 | +1.14% | 55.9만 |
|---|
| 2025.11.20 | ₩34,372 | ₩34,519 | ₩33,084 | ₩33,124 | -3.63% | 59.8만 |
|---|
| 2025.11.19 | ₩34,036 | ₩34,533 | ₩33,661 | ₩33,983 | -0.16% | 53.2만 |
|---|
| 2025.11.18 | ₩34,170 | ₩35,215 | ₩33,882 | ₩34,720 | +1.61% | 50.6만 |
|---|
| 2025.11.17 | ₩35,257 | ₩35,310 | ₩34,010 | ₩34,157 | -3.12% | 45.6만 |
|---|
| 2025.11.14 | ₩35,310 | ₩35,887 | ₩34,626 | ₩35,833 | +1.48% | 63.3만 |
|---|
| 2025.11.13 | ₩35,619 | ₩36,209 | ₩35,277 | ₩35,512 | -0.30% | 52.1만 |
|---|
| 2025.11.12 | ₩35,900 | ₩36,504 | ₩35,324 | ₩35,659 | -0.67% | 55.6만 |
|---|
| 2025.11.11 | ₩36,879 | ₩37,040 | ₩35,579 | ₩35,619 | -3.42% | 48.4만 |
|---|
| 2025.11.10 | ₩36,759 | ₩37,148 | ₩35,726 | ₩36,705 | -0.15% | 60.3만 |
|---|
| 2025.11.07 | ₩37,215 | ₩37,295 | ₩36,343 | ₩37,268 | +0.14% | 62만 |
|---|
| 2025.11.06 | ₩37,523 | ₩38,744 | ₩36,410 | ₩36,437 | -2.89% | 100.3만 |
|---|
| 2025.11.05 | ₩38,596 | ₩39,870 | ₩38,569 | ₩39,655 | +2.74% | 45.2만 |
|---|
| 2025.11.04 | ₩38,623 | ₩39,158 | ₩37,738 | ₩38,985 | +0.94% | 41.2만 |
|---|
| 2025.11.03 | ₩38,636 | ₩39,790 | ₩38,381 | ₩39,588 | +2.46% | 58.1만 |
|---|
| 2025.10.31 | ₩38,194 | ₩38,886 | ₩37,858 | ₩38,690 | +1.30% | 31.6만 |
|---|
| 2025.10.30 | ₩38,408 | ₩38,609 | ₩37,885 | ₩37,966 | -1.15% | 44.6만 |
|---|
| 2025.10.29 | ₩38,918 | ₩39,548 | ₩38,019 | ₩38,730 | -0.48% | 56.2만 |
|---|
| 2025.10.28 | ₩37,349 | ₩38,663 | ₩37,326 | ₩38,448 | +2.94% | 38만 |
|---|
| 2025.10.27 | ₩37,376 | ₩37,657 | ₩37,282 | ₩37,537 | +0.43% | 39.1만 |
|---|
| 2025.10.24 | ₩37,912 | ₩38,301 | ₩36,991 | ₩37,027 | -2.33% | 40.8만 |
|---|
| 2025.10.23 | ₩37,550 | ₩37,939 | ₩37,329 | ₩37,832 | +0.75% | 37.4만 |
|---|
| 2025.10.22 | ₩35,941 | ₩36,812 | ₩35,887 | ₩36,598 | +1.83% | 42.3만 |
|---|
| 2025.10.21 | ₩36,195 | ₩36,437 | ₩35,471 | ₩35,525 | -1.85% | 32.3만 |
|---|
| 2025.10.20 | ₩36,330 | ₩36,879 | ₩35,941 | ₩36,303 | -0.07% | 37.2만 |
|---|
| 2025.10.17 | ₩35,632 | ₩36,263 | ₩35,525 | ₩36,075 | +1.24% | 28.5만 |
|---|
| 2025.10.16 | ₩36,182 | ₩36,531 | ₩35,538 | ₩35,713 | -1.30% | 38.7만 |
|---|
| 2025.10.15 | ₩35,686 | ₩36,155 | ₩35,414 | ₩35,807 | +0.34% | 41.3만 |
|---|
| 2025.10.14 | ₩34,506 | ₩35,216 | ₩34,197 | ₩35,176 | +1.94% | 64.2만 |
|---|
| 2025.10.13 | ₩35,740 | ₩36,056 | ₩35,056 | ₩35,243 | -1.39% | 32.2만 |
|---|
| 2025.10.10 | ₩36,195 | ₩36,477 | ₩35,029 | ₩35,096 | -3.04% | 59.3만 |
|---|