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 | ₩77,844 | ₩79,037 | ₩76,758 | ₩77,294 | -0.71% | 44.9만 |
| 2026.10.08 | ₩77,361 | ₩78,640 | ₩76,570 | ₩78,085 | +0.94% | 51.2만 |
| 2026.10.07 | ₩76,168 | ₩77,401 | ₩75,236 | ₩75,376 | -1.04% | 51.3만 |
| 2026.10.06 | ₩76,101 | ₩76,302 | ₩74,062 | ₩75,698 | -0.53% | 49.3만 |
| 2026.10.05 | ₩77,763 | ₩78,032 | ₩73,794 | ₩77,294 | -0.60% | 65.5만 |
| 2026.10.02 | ₩74,746 | ₩77,147 | ₩73,767 | ₩76,717 | +2.64% | 79.4만 |
| 2026.10.01 | ₩72,936 | ₩76,101 | ₩72,547 | ₩75,886 | +4.04% | 66.5만 |
| 2026.09.30 | ₩73,673 | ₩75,511 | ₩73,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,834 |
| +0.22% |
| 75.4만 |
| 2026.09.29 | ₩71,796 | ₩73,633 | ₩71,213 | ₩72,721 | +1.29% | 39.7만 |
|---|
| 2026.09.28 | ₩73,848 | ₩74,786 | ₩72,158 | ₩72,896 | -1.29% | 71.5만 |
|---|
| 2026.09.25 | ₩72,051 | ₩73,164 | ₩70,522 | ₩71,649 | -0.56% | 55.6만 |
|---|
| 2026.09.24 | ₩71,166 | ₩73,881 | ₩70,656 | ₩72,480 | +1.85% | 49.6만 |
|---|
| 2026.09.23 | ₩72,413 | ₩72,446 | ₩69,852 | ₩71,286 | -1.56% | 53.9만 |
|---|
| 2026.09.22 | ₩74,036 | ₩74,317 | ₩71,742 | ₩71,796 | -3.02% | 81.2만 |
|---|
| 2026.09.21 | ₩76,811 | ₩78,045 | ₩75,269 | ₩75,953 | -1.12% | 72.7만 |
|---|
| 2026.09.18 | ₩77,576 | ₩78,380 | ₩76,959 | ₩77,978 | +0.52% | 102.6만 |
|---|
| 2026.09.17 | ₩77,683 | ₩80,419 | ₩77,307 | ₩78,193 | +0.66% | 54.8만 |
|---|
| 2026.09.16 | ₩75,430 | ₩79,346 | ₩74,424 | ₩77,589 | +2.86% | 73.3만 |
|---|
| 2026.09.15 | ₩73,754 | ₩76,342 | ₩73,513 | ₩76,194 | +3.31% | 61.8만 |
|---|
| 2026.09.14 | ₩74,277 | ₩75,035 | ₩72,721 | ₩74,263 | -0.02% | 66만 |
|---|
| 2026.09.11 | ₩73,110 | ₩74,411 | ₩72,755 | ₩73,995 | +1.21% | 46.6만 |
|---|
| 2026.09.10 | ₩72,440 | ₩73,097 | ₩71,702 | ₩72,963 | +0.72% | 54.4만 |
|---|
| 2026.09.09 | ₩73,258 | ₩73,258 | ₩70,428 | ₩71,917 | -1.83% | 60.5만 |
|---|
| 2026.09.08 | ₩73,539 | ₩73,901 | ₩70,485 | ₩71,729 | -2.46% | 67.2만 |
|---|
| 2026.09.04 | ₩72,279 | ₩74,129 | ₩72,279 | ₩74,022 | +2.41% | 61.5만 |
|---|
| 2026.09.03 | ₩70,536 | ₩72,239 | ₩70,361 | ₩71,836 | +1.84% | 49.9만 |
|---|
| 2026.09.02 | ₩67,585 | ₩70,267 | ₩67,559 | ₩69,905 | +3.43% | 59.2만 |
|---|
| 2026.09.01 | ₩68,189 | ₩69,718 | ₩66,566 | ₩68,202 | +0.02% | 84만 |
|---|
| 2026.08.31 | ₩67,840 | ₩68,189 | ₩66,479 | ₩67,103 | -1.09% | 52.7만 |
|---|
| 2026.08.28 | ₩66,151 | ₩67,451 | ₩65,936 | ₩66,754 | +0.91% | 26.5만 |
|---|
| 2026.08.27 | ₩65,158 | ₩67,022 | ₩64,767 | ₩66,083 | +1.42% | 41.2만 |
|---|
| 2026.08.26 | ₩65,561 | ₩66,553 | ₩63,697 | ₩64,233 | -2.02% | 63.4만 |
|---|
| 2026.08.25 | ₩68,457 | ₩69,148 | ₩67,451 | ₩68,108 | -0.51% | 37만 |
|---|
| 2026.08.24 | ₩68,390 | ₩69,355 | ₩67,800 | ₩68,819 | +0.63% | 49.9만 |
|---|
| 2026.08.21 | ₩67,545 | ₩69,865 | ₩67,351 | ₩68,564 | +1.51% | 85만 |
|---|
| 2026.08.20 | ₩67,545 | ₩67,796 | ₩65,373 | ₩66,580 | -1.43% | 42.2만 |
|---|
| 2026.08.19 | ₩65,681 | ₩67,170 | ₩65,225 | ₩66,553 | +1.33% | 46만 |
|---|
| 2026.08.18 | ₩65,105 | ₩65,654 | ₩63,951 | ₩65,373 | +0.41% | 42.4만 |
|---|
| 2026.08.17 | ₩63,857 | ₩65,963 | ₩63,254 | ₩64,930 | +1.68% | 76.9만 |
|---|
| 2026.08.14 | ₩61,859 | ₩63,522 | ₩61,291 | ₩63,522 | +2.69% | 39.5만 |
|---|
| 2026.08.13 | ₩59,674 | ₩62,543 | ₩59,553 | ₩61,189 | +2.54% | 54.4만 |
|---|
| 2026.08.12 | ₩57,783 | ₩60,378 | ₩57,783 | ₩59,982 | +3.81% | 38.2만 |
|---|
| 2026.08.11 | ₩59,513 | ₩59,613 | ₩56,482 | ₩57,716 | -3.02% | 57.9만 |
|---|
| 2026.08.10 | ₩60,813 | ₩61,181 | ₩59,365 | ₩59,620 | -1.96% | 49.7만 |
|---|
| 2026.08.07 | ₩59,741 | ₩61,564 | ₩59,506 | ₩61,363 | +2.72% | 54.7만 |
|---|
| 2026.08.06 | ₩58,949 | ₩60,016 | ₩58,105 | ₩59,513 | +0.96% | 55만 |
|---|
| 2026.08.05 | ₩60,505 | ₩61,953 | ₩57,340 | ₩57,729 | -4.59% | 83.8만 |
|---|
| 2026.08.04 | ₩60,492 | ₩60,887 | ₩58,319 | ₩58,359 | -3.52% | 89만 |
|---|
| 2026.08.03 | ₩63,442 | ₩64,199 | ₩61,323 | ₩61,605 | -2.90% | 70.9만 |
|---|
| 2026.07.31 | ₩62,624 | ₩63,616 | ₩61,645 | ₩63,589 | +1.54% | 61.3만 |
|---|
| 2026.07.30 | ₩60,679 | ₩62,329 | ₩60,358 | ₩62,007 | +2.19% | 50.7만 |
|---|
| 2026.07.29 | ₩60,518 | ₩62,081 | ₩59,586 | ₩61,283 | +1.26% | 60.1만 |
|---|
| 2026.07.28 | ₩59,177 | ₩61,980 | ₩58,279 | ₩59,633 | +0.77% | 72.9만 |
|---|
| 2026.07.27 | ₩57,783 | ₩59,204 | ₩56,980 | ₩58,882 | +1.90% | 74.4만 |
|---|
| 2026.07.24 | ₩61,444 | ₩62,154 | ₩60,170 | ₩60,773 | -1.09% | 58.7만 |
|---|
| 2026.07.23 | ₩59,285 | ₩61,283 | ₩59,285 | ₩61,162 | +3.17% | 82.1만 |
|---|
| 2026.07.22 | ₩59,821 | ₩60,344 | ₩58,789 | ₩58,936 | -1.48% | 45.1만 |
|---|
| 2026.07.21 | ₩58,051 | ₩60,585 | ₩58,051 | ₩59,580 | +2.63% | 72.3만 |
|---|
| 2026.07.20 | ₩55,691 | ₩58,483 | ₩55,651 | ₩57,783 | +3.76% | 59.9만 |
|---|
| 2026.07.17 | ₩55,651 | ₩55,651 | ₩53,653 | ₩55,020 | -1.13% | 69.6만 |
|---|
| 2026.07.16 | ₩56,053 | ₩57,649 | ₩54,980 | ₩55,382 | -1.20% | 48.1만 |
|---|
| 2026.07.15 | ₩55,905 | ₩56,388 | ₩54,390 | ₩56,361 | +0.82% | 42.8만 |
|---|
| 2026.07.14 | ₩54,149 | ₩56,294 | ₩54,149 | ₩55,825 | +3.10% | 65.4만 |
|---|
| 2026.07.13 | ₩54,444 | ₩55,181 | ₩53,639 | ₩53,827 | -1.13% | 44.7만 |
|---|
| 2026.07.10 | ₩52,070 | ₩53,726 | ₩51,963 | ₩53,706 | +3.14% | 42.4만 |
|---|
| 2026.07.09 | ₩54,176 | ₩54,888 | ₩50,810 | ₩51,829 | -4.33% | 80.9만 |
|---|
| 2026.07.08 | ₩52,754 | ₩54,685 | ₩52,754 | ₩54,511 | +3.33% | 88.3만 |
|---|
| 2026.07.07 | ₩50,528 | ₩52,486 | ₩50,515 | ₩52,432 | +3.77% | 71.1만 |
|---|
| 2026.07.06 | ₩48,664 | ₩51,789 | ₩48,611 | ₩50,662 | +4.11% | 63.7만 |
|---|
| 2026.07.02 | ₩47,940 | ₩49,938 | ₩47,940 | ₩48,289 | +0.73% | 87만 |
|---|
| 2026.07.01 | ₩46,854 | ₩48,195 | ₩46,854 | ₩47,135 | +0.60% | 64.7만 |
|---|
| 2026.06.30 | ₩47,350 | ₩47,672 | ₩46,257 | ₩46,639 | -1.50% | 83.4만 |
|---|
| 2026.06.29 | ₩48,342 | ₩49,093 | ₩46,800 | ₩47,256 | -2.25% | 70.3만 |
|---|
| 2026.06.26 | ₩49,348 | ₩49,884 | ₩46,706 | ₩48,356 | -2.01% | 150.9만 |
|---|
| 2026.06.25 | ₩53,974 | ₩53,974 | ₩49,201 | ₩49,549 | -8.20% | 84.1만 |
|---|
| 2026.06.24 | ₩54,176 | ₩55,286 | ₩52,768 | ₩53,532 | -1.19% | 61.2만 |
|---|
| 2026.06.23 | ₩53,505 | ₩54,752 | ₩52,615 | ₩54,444 | +1.75% | 101.9만 |
|---|
| 2026.06.22 | ₩53,103 | ₩54,658 | ₩52,821 | ₩53,626 | +0.98% | 135.4만 |
|---|
| 2026.06.18 | ₩53,183 | ₩53,398 | ₩51,520 | ₩53,049 | -0.25% | 127.6만 |
|---|
| 2026.06.17 | ₩55,275 | ₩55,490 | ₩53,478 | ₩53,666 | -2.91% | 81.8만 |
|---|
| 2026.06.16 | ₩57,340 | ₩57,407 | ₩54,511 | ₩55,490 | -3.23% | 86.1만 |
|---|
| 2026.06.15 | ₩58,333 | ₩58,856 | ₩56,831 | ₩57,702 | -1.08% | 72.3만 |
|---|
| 2026.06.12 | ₩57,810 | ₩60,653 | ₩57,045 | ₩60,599 | +4.82% | 41만 |
|---|
| 2026.06.11 | ₩59,472 | ₩59,888 | ₩58,011 | ₩58,386 | -1.83% | 57.6만 |
|---|
| 2026.06.10 | ₩57,595 | ₩59,560 | ₩57,166 | ₩58,158 | +0.98% | 46.5만 |
|---|
| 2026.06.09 | ₩58,587 | ₩59,168 | ₩57,086 | ₩58,199 | -0.66% | 60.3만 |
|---|
| 2026.06.08 | ₩56,951 | ₩58,131 | ₩56,636 | ₩57,930 | +1.72% | 67만 |
|---|
| 2026.06.05 | ₩53,746 | ₩56,482 | ₩53,505 | ₩55,758 | +3.74% | 63.3만 |
|---|
| 2026.06.04 | ₩54,618 | ₩55,471 | ₩53,934 | ₩54,337 | -0.52% | 42.4만 |
|---|
| 2026.06.03 | ₩54,833 | ₩55,289 | ₩54,256 | ₩54,672 | -0.29% | 50.3만 |
|---|
| 2026.06.02 | ₩55,570 | ₩56,268 | ₩53,398 | ₩54,846 | -1.30% | 93.2만 |
|---|
| 2026.06.01 | ₩54,377 | ₩56,066 | ₩53,907 | ₩55,396 | +1.87% | 60.2만 |
|---|
| 2026.05.29 | ₩55,114 | ₩55,476 | ₩53,626 | ₩53,934 | -2.14% | 98.4만 |
|---|
| 2026.05.28 | ₩57,904 | ₩58,494 | ₩55,731 | ₩55,919 | -3.43% | 87.2만 |
|---|
| 2026.05.27 | ₩58,668 | ₩58,994 | ₩57,139 | ₩58,292 | -0.64% | 72만 |
|---|
| 2026.05.26 | ₩61,752 | ₩62,691 | ₩59,352 | ₩60,183 | -2.54% | 107.1만 |
|---|
| 2026.05.22 | ₩61,108 | ₩62,892 | ₩59,922 | ₩62,302 | +1.95% | 89.2만 |
|---|
| 2026.05.21 | ₩63,978 | ₩64,233 | ₩61,176 | ₩61,457 | -3.94% | 91.8만 |
|---|
| 2026.05.20 | ₩61,149 | ₩64,528 | ₩57,347 | ₩63,992 | +4.65% | 167.1만 |
|---|
| 2026.05.19 | ₩55,329 | ₩57,783 | ₩55,101 | ₩56,750 | +2.57% | 83.5만 |
|---|
| 2026.05.18 | ₩54,444 | ₩56,723 | ₩53,934 | ₩56,174 | +3.18% | 70만 |
|---|
| 2026.05.15 | ₩54,269 | ₩55,101 | ₩52,595 | ₩54,806 | +0.99% | 60.2만 |
|---|
| 2026.05.14 | ₩54,618 | ₩55,852 | ₩54,417 | ₩54,792 | +0.32% | 45.2만 |
|---|
| 2026.05.13 | ₩54,712 | ₩55,181 | ₩53,626 | ₩54,484 | -0.42% | 69.7만 |
|---|
| 2026.05.12 | ₩54,122 | ₩54,497 | ₩53,103 | ₩53,907 | -0.40% | 34.8만 |
|---|
| 2026.05.11 | ₩54,444 | ₩54,967 | ₩53,626 | ₩54,189 | -0.47% | 46.4만 |
|---|
| 2026.05.08 | ₩53,639 | ₩54,564 | ₩52,566 | ₩54,028 | +0.73% | 45.8만 |
|---|
| 2026.05.07 | ₩52,955 | ₩54,041 | ₩52,540 | ₩53,384 | +0.81% | 46.6만 |
|---|
| 2026.05.06 | ₩52,218 | ₩53,639 | ₩51,024 | ₩52,365 | +0.28% | 52.3만 |
|---|
| 2026.05.05 | ₩53,304 | ₩54,074 | ₩52,848 | ₩53,693 | +0.73% | 38.4만 |
|---|
| 2026.05.04 | ₩52,647 | ₩53,396 | ₩52,406 | ₩52,848 | +0.38% | 31.8만 |
|---|
| 2026.05.01 | ₩51,427 | ₩52,566 | ₩50,676 | ₩52,540 | +2.16% | 31.4만 |
|---|
| 2026.04.30 | ₩52,084 | ₩52,591 | ₩51,105 | ₩51,695 | -0.75% | 45.1만 |
|---|
| 2026.04.29 | ₩52,204 | ₩52,902 | ₩51,427 | ₩51,976 | -0.44% | 35.6만 |
|---|
| 2026.04.28 | ₩51,802 | ₩52,298 | ₩50,334 | ₩51,574 | -0.44% | 46.5만 |
|---|
| 2026.04.27 | ₩50,434 | ₩51,252 | ₩49,724 | ₩50,904 | +0.93% | 33만 |
|---|
| 2026.04.24 | ₩50,179 | ₩50,488 | ₩49,294 | ₩50,448 | +0.53% | 33.8만 |
|---|
| 2026.04.23 | ₩48,932 | ₩49,724 | ₩48,745 | ₩49,107 | +0.36% | 35.7만 |
|---|
| 2026.04.22 | ₩47,940 | ₩48,463 | ₩46,532 | ₩48,463 | +1.09% | 34.4만 |
|---|
| 2026.04.21 | ₩49,710 | ₩50,354 | ₩47,283 | ₩47,658 | -4.13% | 49.5만 |
|---|
| 2026.04.20 | ₩48,289 | ₩49,697 | ₩46,800 | ₩49,455 | +2.42% | 50.5만 |
|---|
| 2026.04.17 | ₩47,350 | ₩49,187 | ₩47,015 | ₩48,624 | +2.69% | 68.9만 |
|---|
| 2026.04.16 | ₩47,202 | ₩48,074 | ₩46,398 | ₩47,229 | +0.06% | 55만 |
|---|
| 2026.04.15 | ₩46,894 | ₩47,886 | ₩46,881 | ₩47,766 | +1.86% | 59.1만 |
|---|
| 2026.04.14 | ₩47,578 | ₩47,860 | ₩46,250 | ₩46,384 | -2.51% | 48.1만 |
|---|
| 2026.04.13 | ₩46,572 | ₩47,967 | ₩46,572 | ₩47,578 | +2.16% | 41.5만 |
|---|
| 2026.04.10 | ₩46,291 | ₩46,961 | ₩45,687 | ₩46,411 | +0.26% | 41.3만 |
|---|
| 2026.04.09 | ₩47,337 | ₩48,155 | ₩46,572 | ₩46,840 | -1.05% | 48.1만 |
|---|
| 2026.04.08 | ₩46,009 | ₩47,350 | ₩45,546 | ₩46,934 | +2.01% | 45.6만 |
|---|
| 2026.04.07 | ₩46,384 | ₩46,934 | ₩45,540 | ₩45,714 | -1.45% | 33.3만 |
|---|
| 2026.04.06 | ₩46,197 | ₩46,643 | ₩45,855 | ₩46,264 | +0.15% | 26.1만 |
|---|
| 2026.04.02 | ₩44,614 | ₩47,068 | ₩44,614 | ₩46,425 | +4.06% | 47.4만 |
|---|
| 2026.04.01 | ₩45,499 | ₩46,036 | ₩44,869 | ₩45,084 | -0.91% | 31.1만 |
|---|
| 2026.03.31 | ₩45,017 | ₩46,103 | ₩44,655 | ₩45,862 | +1.88% | 38.5만 |
|---|
| 2026.03.30 | ₩45,097 | ₩45,365 | ₩43,716 | ₩44,507 | -1.31% | 30.8만 |
|---|
| 2026.03.27 | ₩44,252 | ₩45,238 | ₩44,246 | ₩44,722 | +1.06% | 28.6만 |
|---|
| 2026.03.26 | ₩45,862 | ₩46,252 | ₩44,507 | ₩44,695 | -2.54% | 46.9만 |
|---|
| 2026.03.25 | ₩46,384 | ₩46,384 | ₩44,802 | ₩45,271 | -2.40% | 56.7만 |
|---|
| 2026.03.24 | ₩44,963 | ₩46,653 | ₩44,923 | ₩46,384 | +3.16% | 49.3만 |
|---|
| 2026.03.23 | ₩43,434 | ₩45,151 | ₩42,952 | ₩44,695 | +2.90% | 53.7만 |
|---|
| 2026.03.20 | ₩45,593 | ₩45,701 | ₩43,823 | ₩43,984 | -3.53% | 81.2만 |
|---|
| 2026.03.19 | ₩43,461 | ₩45,593 | ₩43,180 | ₩45,312 | +4.26% | 57.3만 |
|---|
| 2026.03.18 | ₩42,670 | ₩44,306 | ₩42,616 | ₩43,984 | +3.08% | 66.3만 |
|---|
| 2026.03.17 | ₩42,241 | ₩42,898 | ₩42,120 | ₩42,590 | +0.83% | 54.7만 |
|---|
| 2026.03.16 | ₩40,095 | ₩41,772 | ₩39,827 | ₩41,664 | +3.91% | 69.6만 |
|---|
| 2026.03.13 | ₩39,841 | ₩40,097 | ₩38,754 | ₩39,090 | -1.88% | 51.1만 |
|---|
| 2026.03.12 | ₩41,839 | ₩42,013 | ₩40,176 | ₩40,203 | -3.91% | 79.6만 |
|---|
| 2026.03.11 | ₩43,810 | ₩43,998 | ₩41,718 | ₩42,362 | -3.31% | 88.1만 |
|---|
| 2026.03.10 | ₩46,063 | ₩47,189 | ₩45,593 | ₩46,358 | +0.64% | 46.7만 |
|---|
| 2026.03.09 | ₩45,593 | ₩46,304 | ₩44,802 | ₩46,049 | +1.00% | 66만 |
|---|
| 2026.03.06 | ₩47,042 | ₩47,390 | ₩45,057 | ₩45,701 | -2.85% | 102.8만 |
|---|
| 2026.03.05 | ₩49,616 | ₩49,616 | ₩47,109 | ₩47,685 | -3.89% | 68.7만 |
|---|
| 2026.03.04 | ₩48,812 | ₩50,300 | ₩47,673 | ₩49,938 | +2.31% | 90.5만 |
|---|
| 2026.03.03 | ₩48,745 | ₩49,308 | ₩47,679 | ₩48,704 | -0.08% | 110.4만 |
|---|
| 2026.03.02 | ₩50,957 | ₩51,494 | ₩48,946 | ₩50,474 | -0.95% | 46.4만 |
|---|
| 2026.02.27 | ₩49,147 | ₩49,770 | ₩48,678 | ₩49,603 | +0.93% | 54.8만 |
|---|
| 2026.02.26 | ₩48,222 | ₩49,348 | ₩48,007 | ₩49,214 | +2.06% | 42.3만 |
|---|
| 2026.02.25 | ₩47,337 | ₩48,503 | ₩46,914 | ₩48,490 | +2.44% | 45.1만 |
|---|
| 2026.02.24 | ₩46,465 | ₩47,860 | ₩46,425 | ₩47,122 | +1.41% | 57만 |
|---|
| 2026.02.23 | ₩47,457 | ₩47,471 | ₩45,996 | ₩46,465 | -2.09% | 40만 |
|---|
| 2026.02.20 | ₩46,961 | ₩47,658 | ₩46,807 | ₩47,632 | +1.43% | 38.7만 |
|---|
| 2026.02.19 | ₩47,363 | ₩47,766 | ₩46,827 | ₩47,149 | -0.45% | 38.2만 |
|---|
| 2026.02.18 | ₩46,532 | ₩48,034 | ₩46,291 | ₩47,471 | +2.02% | 91.4만 |
|---|
| 2026.02.17 | ₩44,507 | ₩46,103 | ₩43,461 | ₩45,835 | +2.98% | 66.2만 |
|---|
| 2026.02.13 | ₩42,911 | ₩44,909 | ₩42,750 | ₩44,869 | +4.56% | 64.9만 |
|---|
| 2026.02.12 | ₩43,729 | ₩43,847 | ₩42,670 | ₩43,153 | -1.32% | 46.2만 |
|---|
| 2026.02.11 | ₩42,885 | ₩44,252 | ₩42,737 | ₩43,689 | +1.88% | 41.1만 |
|---|
| 2026.02.10 | ₩42,724 | ₩43,139 | ₩41,570 | ₩42,375 | -0.82% | 43.9만 |
|---|
| 2026.02.09 | ₩42,522 | ₩43,052 | ₩42,214 | ₩42,670 | +0.35% | 47.7만 |
|---|
| 2026.02.06 | ₩39,733 | ₩44,272 | ₩39,733 | ₩43,381 | +9.18% | 135.2만 |
|---|
| 2026.02.05 | ₩38,915 | ₩40,659 | ₩38,795 | ₩40,310 | +3.58% | 55.2만 |
|---|
| 2026.02.04 | ₩40,860 | ₩40,900 | ₩39,639 | ₩39,854 | -2.46% | 57.5만 |
|---|
| 2026.02.03 | ₩40,363 | ₩40,967 | ₩39,814 | ₩40,712 | +0.86% | 54.5만 |
|---|
| 2026.02.02 | ₩38,915 | ₩40,229 | ₩38,580 | ₩40,001 | +2.79% | 71.2만 |
|---|
| 2026.01.30 | ₩39,975 | ₩40,645 | ₩39,183 | ₩39,599 | -0.94% | 67.2만 |
|---|
| 2026.01.29 | ₩39,210 | ₩40,015 | ₩38,848 | ₩39,881 | +1.71% | 56.1만 |
|---|
| 2026.01.28 | ₩37,936 | ₩39,425 | ₩37,601 | ₩38,795 | +2.26% | 56.9만 |
|---|
| 2026.01.27 | ₩36,381 | ₩37,816 | ₩36,381 | ₩37,454 | +2.95% | 42.2만 |
|---|
| 2026.01.26 | ₩37,373 | ₩37,547 | ₩36,461 | ₩36,582 | -2.12% | 54.7만 |
|---|
| 2026.01.23 | ₩37,628 | ₩38,111 | ₩36,877 | ₩36,904 | -1.92% | 50.1만 |
|---|
| 2026.01.22 | ₩38,218 | ₩38,339 | ₩36,743 | ₩37,628 | -1.54% | 60.9만 |
|---|
| 2026.01.21 | ₩38,218 | ₩38,721 | ₩37,990 | ₩38,379 | +0.42% | 55.2만 |
|---|
| 2026.01.20 | ₩37,950 | ₩38,272 | ₩37,561 | ₩38,258 | +0.81% | 29.6만 |
|---|
| 2026.01.16 | ₩39,076 | ₩39,559 | ₩38,097 | ₩38,205 | -2.23% | 42.2만 |
|---|
| 2026.01.15 | ₩38,473 | ₩39,210 | ₩38,032 | ₩39,197 | +1.88% | 41.7만 |
|---|
| 2026.01.14 | ₩38,714 | ₩39,385 | ₩38,312 | ₩38,862 | +0.38% | 64.6만 |
|---|
| 2026.01.13 | ₩38,030 | ₩39,116 | ₩38,030 | ₩38,486 | +1.20% | 46.1만 |
|---|
| 2026.01.12 | ₩38,191 | ₩38,191 | ₩37,065 | ₩37,829 | -0.95% | 47.1만 |
|---|
| 2026.01.09 | ₩37,132 | ₩37,330 | ₩36,019 | ₩36,488 | -1.73% | 38.7만 |
|---|
| 2026.01.08 | ₩37,521 | ₩37,816 | ₩36,481 | ₩37,360 | -0.43% | 55만 |
|---|
| 2026.01.07 | ₩36,676 | ₩37,628 | ₩36,166 | ₩37,507 | +2.27% | 65.2만 |
|---|
| 2026.01.06 | ₩34,557 | ₩36,877 | ₩34,503 | ₩35,657 | +3.18% | 85.7만 |
|---|
| 2026.01.05 | ₩33,739 | ₩34,651 | ₩33,270 | ₩33,484 | -0.76% | 63만 |
|---|
| 2026.01.02 | ₩32,988 | ₩33,404 | ₩32,251 | ₩33,189 | +0.61% | 55.1만 |
|---|
| 2025.12.31 | ₩32,184 | ₩32,666 | ₩31,996 | ₩32,639 | +1.42% | 36.8만 |
|---|
| 2025.12.30 | ₩32,479 | ₩32,666 | ₩32,063 | ₩32,090 | -1.20% | 39만 |
|---|
| 2025.12.29 | ₩32,613 | ₩32,780 | ₩32,318 | ₩32,411 | -0.62% | 33.9만 |
|---|
| 2025.12.26 | ₩32,304 | ₩32,787 | ₩32,224 | ₩32,680 | +1.16% | 38.2만 |
|---|
| 2025.12.24 | ₩32,184 | ₩32,438 | ₩31,862 | ₩32,371 | +0.58% | 25.5만 |
|---|
| 2025.12.23 | ₩32,626 | ₩32,686 | ₩32,130 | ₩32,157 | -1.44% | 41.3만 |
|---|
| 2025.12.22 | ₩33,015 | ₩33,370 | ₩32,452 | ₩32,599 | -1.26% | 40만 |
|---|
| 2025.12.19 | ₩33,404 | ₩33,899 | ₩32,867 | ₩32,908 | -1.49% | 85.6만 |
|---|
| 2025.12.18 | ₩33,538 | ₩33,779 | ₩33,216 | ₩33,632 | +0.28% | 48.1만 |
|---|
| 2025.12.17 | ₩33,699 | ₩34,101 | ₩33,082 | ₩33,685 | -0.04% | 48.6만 |
|---|
| 2025.12.16 | ₩33,203 | ₩33,672 | ₩33,129 | ₩33,310 | +0.32% | 44.6만 |
|---|
| 2025.12.15 | ₩32,881 | ₩33,779 | ₩32,881 | ₩33,525 | +1.96% | 64만 |
|---|
| 2025.12.12 | ₩32,572 | ₩33,189 | ₩32,519 | ₩32,881 | +0.95% | 43만 |
|---|
| 2025.12.11 | ₩32,519 | ₩32,676 | ₩32,029 | ₩32,505 | -0.04% | 76.9만 |
|---|
| 2025.12.10 | ₩32,841 | ₩33,079 | ₩32,049 | ₩32,613 | -0.69% | 47.8만 |
|---|
| 2025.12.09 | ₩32,975 | ₩33,055 | ₩32,680 | ₩32,787 | -0.57% | 33.6만 |
|---|
| 2025.12.08 | ₩33,417 | ₩34,329 | ₩32,867 | ₩32,934 | -1.44% | 37.7만 |
|---|
| 2025.12.05 | ₩33,525 | ₩33,893 | ₩33,337 | ₩33,471 | -0.16% | 46.3만 |
|---|
| 2025.12.04 | ₩33,659 | ₩33,967 | ₩33,377 | ₩33,551 | -0.32% | 32.4만 |
|---|
| 2025.12.03 | ₩33,176 | ₩34,034 | ₩33,094 | ₩33,511 | +1.01% | 35만 |
|---|
| 2025.12.02 | ₩32,814 | ₩32,988 | ₩32,251 | ₩32,800 | -0.04% | 40.8만 |
|---|
| 2025.12.01 | ₩33,377 | ₩33,685 | ₩32,934 | ₩33,042 | -1.00% | 58만 |
|---|
| 2025.11.28 | ₩33,002 | ₩33,592 | ₩32,961 | ₩33,229 | +0.69% | 23.4만 |
|---|
| 2025.11.26 | ₩32,881 | ₩33,578 | ₩32,881 | ₩32,961 | +0.24% | 47.6만 |
|---|
| 2025.11.25 | ₩32,934 | ₩33,243 | ₩32,532 | ₩33,176 | +0.73% | 36.7만 |
|---|
| 2025.11.24 | ₩33,203 | ₩33,417 | ₩32,264 | ₩32,988 | -0.65% | 66.6만 |
|---|
| 2025.11.21 | ₩33,042 | ₩33,471 | ₩32,747 | ₩33,417 | +1.14% | 55.9만 |
|---|
| 2025.11.20 | ₩34,369 | ₩34,517 | ₩33,082 | ₩33,122 | -3.63% | 59.8만 |
|---|
| 2025.11.19 | ₩34,034 | ₩34,530 | ₩33,659 | ₩33,980 | -0.16% | 53.2만 |
|---|
| 2025.11.18 | ₩34,168 | ₩35,213 | ₩33,880 | ₩34,718 | +1.61% | 50.6만 |
|---|
| 2025.11.17 | ₩35,254 | ₩35,308 | ₩34,007 | ₩34,155 | -3.12% | 45.6만 |
|---|
| 2025.11.14 | ₩35,308 | ₩35,885 | ₩34,624 | ₩35,831 | +1.48% | 63.3만 |
|---|
| 2025.11.13 | ₩35,616 | ₩36,206 | ₩35,274 | ₩35,509 | -0.30% | 52.1만 |
|---|
| 2025.11.12 | ₩35,898 | ₩36,501 | ₩35,321 | ₩35,657 | -0.67% | 55.6만 |
|---|
| 2025.11.11 | ₩36,877 | ₩37,038 | ₩35,576 | ₩35,616 | -3.42% | 48.4만 |
|---|
| 2025.11.10 | ₩36,756 | ₩37,145 | ₩35,724 | ₩36,703 | -0.15% | 60.3만 |
|---|
| 2025.11.07 | ₩37,212 | ₩37,293 | ₩36,341 | ₩37,266 | +0.14% | 62만 |
|---|
| 2025.11.06 | ₩37,521 | ₩38,741 | ₩36,408 | ₩36,434 | -2.89% | 100.3만 |
|---|
| 2025.11.05 | ₩38,593 | ₩39,867 | ₩38,567 | ₩39,653 | +2.74% | 45.2만 |
|---|
| 2025.11.04 | ₩38,620 | ₩39,155 | ₩37,735 | ₩38,982 | +0.94% | 41.2만 |
|---|
| 2025.11.03 | ₩38,634 | ₩39,787 | ₩38,379 | ₩39,586 | +2.46% | 58.1만 |
|---|
| 2025.10.31 | ₩38,191 | ₩38,883 | ₩37,856 | ₩38,687 | +1.30% | 31.6만 |
|---|
| 2025.10.30 | ₩38,406 | ₩38,607 | ₩37,883 | ₩37,963 | -1.15% | 44.6만 |
|---|
| 2025.10.29 | ₩38,915 | ₩39,545 | ₩38,017 | ₩38,728 | -0.48% | 56.2만 |
|---|
| 2025.10.28 | ₩37,346 | ₩38,660 | ₩37,323 | ₩38,446 | +2.94% | 38만 |
|---|
| 2025.10.27 | ₩37,373 | ₩37,655 | ₩37,279 | ₩37,534 | +0.43% | 39.1만 |
|---|
| 2025.10.24 | ₩37,910 | ₩38,298 | ₩36,988 | ₩37,024 | -2.33% | 40.8만 |
|---|
| 2025.10.23 | ₩37,547 | ₩37,936 | ₩37,326 | ₩37,829 | +0.75% | 37.4만 |
|---|
| 2025.10.22 | ₩35,938 | ₩36,810 | ₩35,885 | ₩36,595 | +1.83% | 42.3만 |
|---|
| 2025.10.21 | ₩36,193 | ₩36,434 | ₩35,469 | ₩35,523 | -1.85% | 32.3만 |
|---|
| 2025.10.20 | ₩36,327 | ₩36,877 | ₩35,938 | ₩36,300 | -0.07% | 37.2만 |
|---|
| 2025.10.17 | ₩35,630 | ₩36,260 | ₩35,523 | ₩36,072 | +1.24% | 28.5만 |
|---|
| 2025.10.16 | ₩36,180 | ₩36,528 | ₩35,536 | ₩35,710 | -1.30% | 38.7만 |
|---|
| 2025.10.15 | ₩35,683 | ₩36,153 | ₩35,411 | ₩35,804 | +0.34% | 41.3만 |
|---|
| 2025.10.14 | ₩34,503 | ₩35,214 | ₩34,195 | ₩35,174 | +1.94% | 64.2만 |
|---|
| 2025.10.13 | ₩35,737 | ₩36,054 | ₩35,053 | ₩35,241 | -1.39% | 32.2만 |
|---|
| 2025.10.10 | ₩36,193 | ₩36,475 | ₩35,026 | ₩35,093 | -3.04% | 59.3만 |
|---|