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 | ₩77,788 | ₩78,981 | ₩76,703 | ₩77,239 | -0.71% | 44.9만 |
| 2026.10.08 | ₩77,306 | ₩78,584 | ₩76,515 | ₩78,029 | +0.94% | 51.2만 |
| 2026.10.07 | ₩76,113 | ₩77,346 | ₩75,182 | ₩75,323 | -1.04% | 51.3만 |
| 2026.10.06 | ₩76,046 | ₩76,247 | ₩74,009 | ₩75,644 | -0.53% | 49.3만 |
| 2026.10.05 | ₩77,708 | ₩77,976 | ₩73,741 | ₩77,239 | -0.60% | 65.5만 |
| 2026.10.02 | ₩74,693 | ₩77,091 | ₩73,714 | ₩76,663 | +2.64% | 79.4만 |
| 2026.10.01 | ₩72,884 | ₩76,046 | ₩72,495 | ₩75,832 | +4.04% | 66.5만 |
| 2026.09.30 | ₩73,621 | ₩75,457 | ₩73,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,782 |
| +0.22% |
| 75.4만 |
| 2026.09.29 | ₩71,745 | ₩73,580 | ₩71,162 | ₩72,669 | +1.29% | 39.7만 |
|---|
| 2026.09.28 | ₩73,795 | ₩74,733 | ₩72,106 | ₩72,843 | -1.29% | 71.5만 |
|---|
| 2026.09.25 | ₩71,999 | ₩73,111 | ₩70,472 | ₩71,597 | -0.56% | 55.6만 |
|---|
| 2026.09.24 | ₩71,115 | ₩73,828 | ₩70,606 | ₩72,428 | +1.85% | 49.6만 |
|---|
| 2026.09.23 | ₩72,361 | ₩72,395 | ₩69,802 | ₩71,235 | -1.56% | 53.9만 |
|---|
| 2026.09.22 | ₩73,983 | ₩74,264 | ₩71,691 | ₩71,745 | -3.02% | 81.2만 |
|---|
| 2026.09.21 | ₩76,756 | ₩77,989 | ₩75,215 | ₩75,899 | -1.12% | 72.7만 |
|---|
| 2026.09.18 | ₩77,520 | ₩78,324 | ₩76,904 | ₩77,922 | +0.52% | 102.6만 |
|---|
| 2026.09.17 | ₩77,627 | ₩80,361 | ₩77,252 | ₩78,137 | +0.66% | 54.8만 |
|---|
| 2026.09.16 | ₩75,376 | ₩79,289 | ₩74,371 | ₩77,534 | +2.86% | 73.3만 |
|---|
| 2026.09.15 | ₩73,701 | ₩76,287 | ₩73,460 | ₩76,140 | +3.31% | 61.8만 |
|---|
| 2026.09.14 | ₩74,224 | ₩74,981 | ₩72,669 | ₩74,210 | -0.02% | 66만 |
|---|
| 2026.09.11 | ₩73,058 | ₩74,358 | ₩72,703 | ₩73,942 | +1.21% | 46.6만 |
|---|
| 2026.09.10 | ₩72,388 | ₩73,044 | ₩71,651 | ₩72,910 | +0.72% | 54.4만 |
|---|
| 2026.09.09 | ₩73,205 | ₩73,205 | ₩70,378 | ₩71,865 | -1.83% | 60.5만 |
|---|
| 2026.09.08 | ₩73,487 | ₩73,849 | ₩70,434 | ₩71,678 | -2.46% | 67.2만 |
|---|
| 2026.09.04 | ₩72,227 | ₩74,076 | ₩72,227 | ₩73,969 | +2.41% | 61.5만 |
|---|
| 2026.09.03 | ₩70,485 | ₩72,187 | ₩70,311 | ₩71,785 | +1.84% | 49.9만 |
|---|
| 2026.09.02 | ₩67,537 | ₩70,217 | ₩67,510 | ₩69,855 | +3.43% | 59.2만 |
|---|
| 2026.09.01 | ₩68,140 | ₩69,668 | ₩66,519 | ₩68,153 | +0.02% | 84만 |
|---|
| 2026.08.31 | ₩67,792 | ₩68,140 | ₩66,431 | ₩67,055 | -1.09% | 52.7만 |
|---|
| 2026.08.28 | ₩66,103 | ₩67,403 | ₩65,889 | ₩66,706 | +0.91% | 26.5만 |
|---|
| 2026.08.27 | ₩65,112 | ₩66,974 | ₩64,720 | ₩66,036 | +1.42% | 41.2만 |
|---|
| 2026.08.26 | ₩65,514 | ₩66,505 | ₩63,651 | ₩64,187 | -2.02% | 63.4만 |
|---|
| 2026.08.25 | ₩68,408 | ₩69,098 | ₩67,403 | ₩68,060 | -0.51% | 37만 |
|---|
| 2026.08.24 | ₩68,341 | ₩69,306 | ₩67,751 | ₩68,770 | +0.63% | 49.9만 |
|---|
| 2026.08.21 | ₩67,497 | ₩69,815 | ₩67,303 | ₩68,515 | +1.51% | 85만 |
|---|
| 2026.08.20 | ₩67,497 | ₩67,747 | ₩65,326 | ₩66,532 | -1.43% | 42.2만 |
|---|
| 2026.08.19 | ₩65,634 | ₩67,122 | ₩65,179 | ₩66,505 | +1.33% | 46만 |
|---|
| 2026.08.18 | ₩65,058 | ₩65,607 | ₩63,906 | ₩65,326 | +0.41% | 42.4만 |
|---|
| 2026.08.17 | ₩63,812 | ₩65,916 | ₩63,209 | ₩64,884 | +1.68% | 76.9만 |
|---|
| 2026.08.14 | ₩61,815 | ₩63,477 | ₩61,247 | ₩63,477 | +2.69% | 39.5만 |
|---|
| 2026.08.13 | ₩59,631 | ₩62,499 | ₩59,510 | ₩61,145 | +2.54% | 54.4만 |
|---|
| 2026.08.12 | ₩57,741 | ₩60,334 | ₩57,741 | ₩59,939 | +3.81% | 38.2만 |
|---|
| 2026.08.11 | ₩59,470 | ₩59,571 | ₩56,442 | ₩57,674 | -3.02% | 57.9만 |
|---|
| 2026.08.10 | ₩60,770 | ₩61,137 | ₩59,323 | ₩59,577 | -1.96% | 49.7만 |
|---|
| 2026.08.07 | ₩59,698 | ₩61,520 | ₩59,463 | ₩61,319 | +2.72% | 54.7만 |
|---|
| 2026.08.06 | ₩58,907 | ₩59,973 | ₩58,063 | ₩59,470 | +0.96% | 55만 |
|---|
| 2026.08.05 | ₩60,462 | ₩61,909 | ₩57,299 | ₩57,688 | -4.59% | 83.8만 |
|---|
| 2026.08.04 | ₩60,448 | ₩60,844 | ₩58,277 | ₩58,318 | -3.52% | 89만 |
|---|
| 2026.08.03 | ₩63,396 | ₩64,153 | ₩61,279 | ₩61,561 | -2.90% | 70.9만 |
|---|
| 2026.07.31 | ₩62,579 | ₩63,571 | ₩61,601 | ₩63,544 | +1.54% | 61.3만 |
|---|
| 2026.07.30 | ₩60,636 | ₩62,284 | ₩60,314 | ₩61,963 | +2.19% | 50.7만 |
|---|
| 2026.07.29 | ₩60,475 | ₩62,036 | ₩59,544 | ₩61,239 | +1.26% | 60.1만 |
|---|
| 2026.07.28 | ₩59,135 | ₩61,936 | ₩58,237 | ₩59,591 | +0.77% | 72.9만 |
|---|
| 2026.07.27 | ₩57,741 | ₩59,162 | ₩56,939 | ₩58,840 | +1.90% | 74.4만 |
|---|
| 2026.07.24 | ₩61,400 | ₩62,110 | ₩60,127 | ₩60,730 | -1.09% | 58.7만 |
|---|
| 2026.07.23 | ₩59,242 | ₩61,239 | ₩59,242 | ₩61,118 | +3.17% | 82.1만 |
|---|
| 2026.07.22 | ₩59,778 | ₩60,301 | ₩58,746 | ₩58,894 | -1.48% | 45.1만 |
|---|
| 2026.07.21 | ₩58,009 | ₩60,542 | ₩58,009 | ₩59,537 | +2.63% | 72.3만 |
|---|
| 2026.07.20 | ₩55,651 | ₩58,441 | ₩55,611 | ₩57,741 | +3.76% | 59.9만 |
|---|
| 2026.07.17 | ₩55,611 | ₩55,611 | ₩53,614 | ₩54,981 | -1.13% | 69.6만 |
|---|
| 2026.07.16 | ₩56,013 | ₩57,607 | ₩54,941 | ₩55,343 | -1.20% | 48.1만 |
|---|
| 2026.07.15 | ₩55,865 | ₩56,348 | ₩54,351 | ₩56,321 | +0.82% | 42.8만 |
|---|
| 2026.07.14 | ₩54,110 | ₩56,254 | ₩54,110 | ₩55,785 | +3.10% | 65.4만 |
|---|
| 2026.07.13 | ₩54,405 | ₩55,142 | ₩53,601 | ₩53,788 | -1.13% | 44.7만 |
|---|
| 2026.07.10 | ₩52,033 | ₩53,688 | ₩51,926 | ₩53,668 | +3.14% | 42.4만 |
|---|
| 2026.07.09 | ₩54,137 | ₩54,848 | ₩50,773 | ₩51,792 | -4.33% | 80.9만 |
|---|
| 2026.07.08 | ₩52,716 | ₩54,646 | ₩52,716 | ₩54,472 | +3.33% | 88.3만 |
|---|
| 2026.07.07 | ₩50,492 | ₩52,448 | ₩50,479 | ₩52,395 | +3.77% | 71.1만 |
|---|
| 2026.07.06 | ₩48,629 | ₩51,752 | ₩48,576 | ₩50,626 | +4.11% | 63.7만 |
|---|
| 2026.07.02 | ₩47,906 | ₩49,902 | ₩47,906 | ₩48,254 | +0.73% | 87만 |
|---|
| 2026.07.01 | ₩46,820 | ₩48,160 | ₩46,820 | ₩47,102 | +0.60% | 64.7만 |
|---|
| 2026.06.30 | ₩47,316 | ₩47,638 | ₩46,224 | ₩46,606 | -1.50% | 83.4만 |
|---|
| 2026.06.29 | ₩48,308 | ₩49,058 | ₩46,767 | ₩47,222 | -2.25% | 70.3만 |
|---|
| 2026.06.26 | ₩49,313 | ₩49,849 | ₩46,673 | ₩48,321 | -2.01% | 150.9만 |
|---|
| 2026.06.25 | ₩53,936 | ₩53,936 | ₩49,165 | ₩49,514 | -8.20% | 84.1만 |
|---|
| 2026.06.24 | ₩54,137 | ₩55,246 | ₩52,730 | ₩53,494 | -1.19% | 61.2만 |
|---|
| 2026.06.23 | ₩53,467 | ₩54,713 | ₩52,577 | ₩54,405 | +1.75% | 101.9만 |
|---|
| 2026.06.22 | ₩53,065 | ₩54,619 | ₩52,783 | ₩53,587 | +0.98% | 135.4만 |
|---|
| 2026.06.18 | ₩53,145 | ₩53,360 | ₩51,484 | ₩53,011 | -0.25% | 127.6만 |
|---|
| 2026.06.17 | ₩55,236 | ₩55,450 | ₩53,440 | ₩53,628 | -2.91% | 81.8만 |
|---|
| 2026.06.16 | ₩57,299 | ₩57,366 | ₩54,472 | ₩55,450 | -3.23% | 86.1만 |
|---|
| 2026.06.15 | ₩58,291 | ₩58,813 | ₩56,790 | ₩57,661 | -1.08% | 72.3만 |
|---|
| 2026.06.12 | ₩57,768 | ₩60,609 | ₩57,004 | ₩60,556 | +4.82% | 41만 |
|---|
| 2026.06.11 | ₩59,430 | ₩59,845 | ₩57,969 | ₩58,344 | -1.83% | 57.6만 |
|---|
| 2026.06.10 | ₩57,554 | ₩59,517 | ₩57,125 | ₩58,117 | +0.98% | 46.5만 |
|---|
| 2026.06.09 | ₩58,545 | ₩59,126 | ₩57,045 | ₩58,157 | -0.66% | 60.3만 |
|---|
| 2026.06.08 | ₩56,911 | ₩58,090 | ₩56,596 | ₩57,889 | +1.72% | 67만 |
|---|
| 2026.06.05 | ₩53,708 | ₩56,442 | ₩53,467 | ₩55,718 | +3.74% | 63.3만 |
|---|
| 2026.06.04 | ₩54,579 | ₩55,431 | ₩53,896 | ₩54,298 | -0.52% | 42.4만 |
|---|
| 2026.06.03 | ₩54,793 | ₩55,249 | ₩54,217 | ₩54,633 | -0.29% | 50.3만 |
|---|
| 2026.06.02 | ₩55,530 | ₩56,227 | ₩53,360 | ₩54,807 | -1.30% | 93.2만 |
|---|
| 2026.06.01 | ₩54,338 | ₩56,026 | ₩53,869 | ₩55,356 | +1.87% | 60.2만 |
|---|
| 2026.05.29 | ₩55,075 | ₩55,437 | ₩53,587 | ₩53,896 | -2.14% | 98.4만 |
|---|
| 2026.05.28 | ₩57,862 | ₩58,452 | ₩55,691 | ₩55,879 | -3.43% | 87.2만 |
|---|
| 2026.05.27 | ₩58,626 | ₩58,951 | ₩57,098 | ₩58,251 | -0.64% | 72만 |
|---|
| 2026.05.26 | ₩61,708 | ₩62,646 | ₩59,309 | ₩60,140 | -2.54% | 107.1만 |
|---|
| 2026.05.22 | ₩61,065 | ₩62,847 | ₩59,879 | ₩62,257 | +1.95% | 89.2만 |
|---|
| 2026.05.21 | ₩63,932 | ₩64,187 | ₩61,132 | ₩61,413 | -3.94% | 91.8만 |
|---|
| 2026.05.20 | ₩61,105 | ₩64,482 | ₩57,306 | ₩63,946 | +4.65% | 167.1만 |
|---|
| 2026.05.19 | ₩55,289 | ₩57,741 | ₩55,061 | ₩56,710 | +2.57% | 83.5만 |
|---|
| 2026.05.18 | ₩54,405 | ₩56,683 | ₩53,896 | ₩56,133 | +3.18% | 70만 |
|---|
| 2026.05.15 | ₩54,231 | ₩55,061 | ₩52,557 | ₩54,767 | +0.99% | 60.2만 |
|---|
| 2026.05.14 | ₩54,579 | ₩55,812 | ₩54,378 | ₩54,753 | +0.32% | 45.2만 |
|---|
| 2026.05.13 | ₩54,673 | ₩55,142 | ₩53,587 | ₩54,445 | -0.42% | 69.7만 |
|---|
| 2026.05.12 | ₩54,083 | ₩54,458 | ₩53,065 | ₩53,869 | -0.40% | 34.8만 |
|---|
| 2026.05.11 | ₩54,405 | ₩54,927 | ₩53,587 | ₩54,150 | -0.47% | 46.4만 |
|---|
| 2026.05.08 | ₩53,601 | ₩54,525 | ₩52,529 | ₩53,989 | +0.73% | 45.8만 |
|---|
| 2026.05.07 | ₩52,917 | ₩54,003 | ₩52,502 | ₩53,346 | +0.81% | 46.6만 |
|---|
| 2026.05.06 | ₩52,180 | ₩53,601 | ₩50,988 | ₩52,328 | +0.28% | 52.3만 |
|---|
| 2026.05.05 | ₩53,266 | ₩54,035 | ₩52,810 | ₩53,654 | +0.73% | 38.4만 |
|---|
| 2026.05.04 | ₩52,609 | ₩53,358 | ₩52,368 | ₩52,810 | +0.38% | 31.8만 |
|---|
| 2026.05.01 | ₩51,390 | ₩52,529 | ₩50,639 | ₩52,502 | +2.16% | 31.4만 |
|---|
| 2026.04.30 | ₩52,046 | ₩52,553 | ₩51,068 | ₩51,658 | -0.75% | 45.1만 |
|---|
| 2026.04.29 | ₩52,167 | ₩52,864 | ₩51,390 | ₩51,939 | -0.44% | 35.6만 |
|---|
| 2026.04.28 | ₩51,765 | ₩52,261 | ₩50,298 | ₩51,537 | -0.44% | 46.5만 |
|---|
| 2026.04.27 | ₩50,398 | ₩51,216 | ₩49,688 | ₩50,867 | +0.93% | 33만 |
|---|
| 2026.04.24 | ₩50,144 | ₩50,452 | ₩49,259 | ₩50,412 | +0.53% | 33.8만 |
|---|
| 2026.04.23 | ₩48,897 | ₩49,688 | ₩48,710 | ₩49,072 | +0.36% | 35.7만 |
|---|
| 2026.04.22 | ₩47,906 | ₩48,428 | ₩46,499 | ₩48,428 | +1.09% | 34.4만 |
|---|
| 2026.04.21 | ₩49,675 | ₩50,318 | ₩47,249 | ₩47,624 | -4.13% | 49.5만 |
|---|
| 2026.04.20 | ₩48,254 | ₩49,661 | ₩46,767 | ₩49,420 | +2.42% | 50.5만 |
|---|
| 2026.04.17 | ₩47,316 | ₩49,152 | ₩46,981 | ₩48,589 | +2.69% | 68.9만 |
|---|
| 2026.04.16 | ₩47,169 | ₩48,040 | ₩46,365 | ₩47,196 | +0.06% | 55만 |
|---|
| 2026.04.15 | ₩46,861 | ₩47,852 | ₩46,847 | ₩47,732 | +1.86% | 59.1만 |
|---|
| 2026.04.14 | ₩47,544 | ₩47,825 | ₩46,217 | ₩46,351 | -2.51% | 48.1만 |
|---|
| 2026.04.13 | ₩46,539 | ₩47,933 | ₩46,539 | ₩47,544 | +2.16% | 41.5만 |
|---|
| 2026.04.10 | ₩46,257 | ₩46,928 | ₩45,654 | ₩46,378 | +0.26% | 41.3만 |
|---|
| 2026.04.09 | ₩47,303 | ₩48,120 | ₩46,539 | ₩46,807 | -1.05% | 48.1만 |
|---|
| 2026.04.08 | ₩45,976 | ₩47,316 | ₩45,514 | ₩46,901 | +2.01% | 45.6만 |
|---|
| 2026.04.07 | ₩46,351 | ₩46,901 | ₩45,507 | ₩45,681 | -1.45% | 33.3만 |
|---|
| 2026.04.06 | ₩46,164 | ₩46,610 | ₩45,822 | ₩46,231 | +0.15% | 26.1만 |
|---|
| 2026.04.02 | ₩44,582 | ₩47,035 | ₩44,582 | ₩46,391 | +4.06% | 47.4만 |
|---|
| 2026.04.01 | ₩45,467 | ₩46,003 | ₩44,837 | ₩45,051 | -0.91% | 31.1만 |
|---|
| 2026.03.31 | ₩44,984 | ₩46,070 | ₩44,623 | ₩45,829 | +1.88% | 38.5만 |
|---|
| 2026.03.30 | ₩45,065 | ₩45,333 | ₩43,685 | ₩44,475 | -1.31% | 30.8만 |
|---|
| 2026.03.27 | ₩44,221 | ₩45,206 | ₩44,214 | ₩44,690 | +1.06% | 28.6만 |
|---|
| 2026.03.26 | ₩45,829 | ₩46,219 | ₩44,475 | ₩44,663 | -2.54% | 46.9만 |
|---|
| 2026.03.25 | ₩46,351 | ₩46,351 | ₩44,770 | ₩45,239 | -2.40% | 56.7만 |
|---|
| 2026.03.24 | ₩44,931 | ₩46,619 | ₩44,891 | ₩46,351 | +3.16% | 49.3만 |
|---|
| 2026.03.23 | ₩43,403 | ₩45,118 | ₩42,921 | ₩44,663 | +2.90% | 53.7만 |
|---|
| 2026.03.20 | ₩45,561 | ₩45,668 | ₩43,792 | ₩43,953 | -3.53% | 81.2만 |
|---|
| 2026.03.19 | ₩43,430 | ₩45,561 | ₩43,149 | ₩45,279 | +4.26% | 57.3만 |
|---|
| 2026.03.18 | ₩42,639 | ₩44,274 | ₩42,586 | ₩43,953 | +3.08% | 66.3만 |
|---|
| 2026.03.17 | ₩42,211 | ₩42,867 | ₩42,090 | ₩42,559 | +0.83% | 54.7만 |
|---|
| 2026.03.16 | ₩40,067 | ₩41,742 | ₩39,799 | ₩41,634 | +3.91% | 69.6만 |
|---|
| 2026.03.13 | ₩39,812 | ₩40,068 | ₩38,727 | ₩39,062 | -1.88% | 51.1만 |
|---|
| 2026.03.12 | ₩41,809 | ₩41,983 | ₩40,147 | ₩40,174 | -3.91% | 79.6만 |
|---|
| 2026.03.11 | ₩43,778 | ₩43,966 | ₩41,688 | ₩42,331 | -3.31% | 88.1만 |
|---|
| 2026.03.10 | ₩46,030 | ₩47,155 | ₩45,561 | ₩46,324 | +0.64% | 46.7만 |
|---|
| 2026.03.09 | ₩45,561 | ₩46,271 | ₩44,770 | ₩46,016 | +1.00% | 66만 |
|---|
| 2026.03.06 | ₩47,008 | ₩47,356 | ₩45,025 | ₩45,668 | -2.85% | 102.8만 |
|---|
| 2026.03.05 | ₩49,581 | ₩49,581 | ₩47,075 | ₩47,651 | -3.89% | 68.7만 |
|---|
| 2026.03.04 | ₩48,777 | ₩50,264 | ₩47,639 | ₩49,902 | +2.31% | 90.5만 |
|---|
| 2026.03.03 | ₩48,710 | ₩49,273 | ₩47,644 | ₩48,670 | -0.08% | 110.4만 |
|---|
| 2026.03.02 | ₩50,921 | ₩51,457 | ₩48,911 | ₩50,438 | -0.95% | 46.4만 |
|---|
| 2026.02.27 | ₩49,112 | ₩49,735 | ₩48,643 | ₩49,567 | +0.93% | 54.8만 |
|---|
| 2026.02.26 | ₩48,187 | ₩49,313 | ₩47,973 | ₩49,179 | +2.06% | 42.3만 |
|---|
| 2026.02.25 | ₩47,303 | ₩48,469 | ₩46,881 | ₩48,455 | +2.44% | 45.1만 |
|---|
| 2026.02.24 | ₩46,432 | ₩47,825 | ₩46,391 | ₩47,088 | +1.41% | 57만 |
|---|
| 2026.02.23 | ₩47,423 | ₩47,437 | ₩45,963 | ₩46,432 | -2.09% | 40만 |
|---|
| 2026.02.20 | ₩46,928 | ₩47,624 | ₩46,773 | ₩47,598 | +1.43% | 38.7만 |
|---|
| 2026.02.19 | ₩47,330 | ₩47,732 | ₩46,793 | ₩47,115 | -0.45% | 38.2만 |
|---|
| 2026.02.18 | ₩46,499 | ₩48,000 | ₩46,257 | ₩47,437 | +2.02% | 91.4만 |
|---|
| 2026.02.17 | ₩44,475 | ₩46,070 | ₩43,430 | ₩45,802 | +2.98% | 66.2만 |
|---|
| 2026.02.13 | ₩42,881 | ₩44,877 | ₩42,720 | ₩44,837 | +4.56% | 64.9만 |
|---|
| 2026.02.12 | ₩43,698 | ₩43,816 | ₩42,639 | ₩43,122 | -1.32% | 46.2만 |
|---|
| 2026.02.11 | ₩42,854 | ₩44,221 | ₩42,706 | ₩43,658 | +1.88% | 41.1만 |
|---|
| 2026.02.10 | ₩42,693 | ₩43,108 | ₩41,541 | ₩42,345 | -0.82% | 43.9만 |
|---|
| 2026.02.09 | ₩42,492 | ₩43,021 | ₩42,184 | ₩42,639 | +0.35% | 47.7만 |
|---|
| 2026.02.06 | ₩39,705 | ₩44,241 | ₩39,705 | ₩43,350 | +9.18% | 135.2만 |
|---|
| 2026.02.05 | ₩38,887 | ₩40,629 | ₩38,767 | ₩40,281 | +3.58% | 55.2만 |
|---|
| 2026.02.04 | ₩40,830 | ₩40,871 | ₩39,611 | ₩39,825 | -2.46% | 57.5만 |
|---|
| 2026.02.03 | ₩40,335 | ₩40,938 | ₩39,785 | ₩40,683 | +0.86% | 54.5만 |
|---|
| 2026.02.02 | ₩38,887 | ₩40,201 | ₩38,552 | ₩39,973 | +2.79% | 71.2만 |
|---|
| 2026.01.30 | ₩39,946 | ₩40,616 | ₩39,155 | ₩39,571 | -0.94% | 67.2만 |
|---|
| 2026.01.29 | ₩39,182 | ₩39,986 | ₩38,820 | ₩39,852 | +1.71% | 56.1만 |
|---|
| 2026.01.28 | ₩37,909 | ₩39,397 | ₩37,574 | ₩38,767 | +2.26% | 56.9만 |
|---|
| 2026.01.27 | ₩36,355 | ₩37,789 | ₩36,355 | ₩37,427 | +2.95% | 42.2만 |
|---|
| 2026.01.26 | ₩37,346 | ₩37,521 | ₩36,435 | ₩36,556 | -2.12% | 54.7만 |
|---|
| 2026.01.23 | ₩37,601 | ₩38,083 | ₩36,851 | ₩36,877 | -1.92% | 50.1만 |
|---|
| 2026.01.22 | ₩38,191 | ₩38,311 | ₩36,717 | ₩37,601 | -1.54% | 60.9만 |
|---|
| 2026.01.21 | ₩38,191 | ₩38,693 | ₩37,963 | ₩38,351 | +0.42% | 55.2만 |
|---|
| 2026.01.20 | ₩37,923 | ₩38,244 | ₩37,534 | ₩38,231 | +0.81% | 29.6만 |
|---|
| 2026.01.16 | ₩39,048 | ₩39,531 | ₩38,070 | ₩38,177 | -2.23% | 42.2만 |
|---|
| 2026.01.15 | ₩38,445 | ₩39,182 | ₩38,004 | ₩39,169 | +1.88% | 41.7만 |
|---|
| 2026.01.14 | ₩38,686 | ₩39,356 | ₩38,284 | ₩38,834 | +0.38% | 64.6만 |
|---|
| 2026.01.13 | ₩38,003 | ₩39,088 | ₩38,003 | ₩38,459 | +1.20% | 46.1만 |
|---|
| 2026.01.12 | ₩38,164 | ₩38,164 | ₩37,038 | ₩37,802 | -0.95% | 47.1만 |
|---|
| 2026.01.09 | ₩37,105 | ₩37,303 | ₩35,993 | ₩36,462 | -1.73% | 38.7만 |
|---|
| 2026.01.08 | ₩37,494 | ₩37,789 | ₩36,455 | ₩37,333 | -0.43% | 55만 |
|---|
| 2026.01.07 | ₩36,650 | ₩37,601 | ₩36,140 | ₩37,480 | +2.27% | 65.2만 |
|---|
| 2026.01.06 | ₩34,532 | ₩36,851 | ₩34,479 | ₩35,631 | +3.18% | 85.7만 |
|---|
| 2026.01.05 | ₩33,715 | ₩34,626 | ₩33,246 | ₩33,460 | -0.76% | 63만 |
|---|
| 2026.01.02 | ₩32,964 | ₩33,380 | ₩32,227 | ₩33,165 | +0.61% | 55.1만 |
|---|
| 2025.12.31 | ₩32,160 | ₩32,643 | ₩31,973 | ₩32,616 | +1.42% | 36.8만 |
|---|
| 2025.12.30 | ₩32,455 | ₩32,643 | ₩32,040 | ₩32,067 | -1.20% | 39만 |
|---|
| 2025.12.29 | ₩32,589 | ₩32,757 | ₩32,294 | ₩32,388 | -0.62% | 33.9만 |
|---|
| 2025.12.26 | ₩32,281 | ₩32,763 | ₩32,201 | ₩32,656 | +1.16% | 38.2만 |
|---|
| 2025.12.24 | ₩32,160 | ₩32,415 | ₩31,839 | ₩32,348 | +0.58% | 25.5만 |
|---|
| 2025.12.23 | ₩32,603 | ₩32,663 | ₩32,107 | ₩32,134 | -1.44% | 41.3만 |
|---|
| 2025.12.22 | ₩32,991 | ₩33,346 | ₩32,428 | ₩32,576 | -1.26% | 40만 |
|---|
| 2025.12.19 | ₩33,380 | ₩33,874 | ₩32,844 | ₩32,884 | -1.49% | 85.6만 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,755 | ₩33,192 | ₩33,608 | +0.28% | 48.1만 |
|---|
| 2025.12.17 | ₩33,675 | ₩34,077 | ₩33,058 | ₩33,661 | -0.04% | 48.6만 |
|---|
| 2025.12.16 | ₩33,179 | ₩33,648 | ₩33,105 | ₩33,286 | +0.32% | 44.6만 |
|---|
| 2025.12.15 | ₩32,857 | ₩33,755 | ₩32,857 | ₩33,501 | +1.96% | 64만 |
|---|
| 2025.12.12 | ₩32,549 | ₩33,165 | ₩32,495 | ₩32,857 | +0.95% | 43만 |
|---|
| 2025.12.11 | ₩32,495 | ₩32,652 | ₩32,006 | ₩32,482 | -0.04% | 76.9만 |
|---|
| 2025.12.10 | ₩32,817 | ₩33,056 | ₩32,026 | ₩32,589 | -0.69% | 47.8만 |
|---|
| 2025.12.09 | ₩32,951 | ₩33,031 | ₩32,656 | ₩32,763 | -0.57% | 33.6만 |
|---|
| 2025.12.08 | ₩33,393 | ₩34,305 | ₩32,844 | ₩32,911 | -1.44% | 37.7만 |
|---|
| 2025.12.05 | ₩33,501 | ₩33,869 | ₩33,313 | ₩33,447 | -0.16% | 46.3만 |
|---|
| 2025.12.04 | ₩33,635 | ₩33,943 | ₩33,353 | ₩33,527 | -0.32% | 32.4만 |
|---|
| 2025.12.03 | ₩33,152 | ₩34,010 | ₩33,070 | ₩33,487 | +1.01% | 35만 |
|---|
| 2025.12.02 | ₩32,790 | ₩32,964 | ₩32,227 | ₩32,777 | -0.04% | 40.8만 |
|---|
| 2025.12.01 | ₩33,353 | ₩33,661 | ₩32,911 | ₩33,018 | -1.00% | 58만 |
|---|
| 2025.11.28 | ₩32,978 | ₩33,567 | ₩32,938 | ₩33,206 | +0.69% | 23.4만 |
|---|
| 2025.11.26 | ₩32,857 | ₩33,554 | ₩32,857 | ₩32,938 | +0.24% | 47.6만 |
|---|
| 2025.11.25 | ₩32,911 | ₩33,219 | ₩32,509 | ₩33,152 | +0.73% | 36.7만 |
|---|
| 2025.11.24 | ₩33,179 | ₩33,393 | ₩32,241 | ₩32,964 | -0.65% | 66.6만 |
|---|
| 2025.11.21 | ₩33,018 | ₩33,447 | ₩32,723 | ₩33,393 | +1.14% | 55.9만 |
|---|
| 2025.11.20 | ₩34,345 | ₩34,492 | ₩33,058 | ₩33,098 | -3.63% | 59.8만 |
|---|
| 2025.11.19 | ₩34,010 | ₩34,506 | ₩33,635 | ₩33,956 | -0.16% | 53.2만 |
|---|
| 2025.11.18 | ₩34,144 | ₩35,188 | ₩33,856 | ₩34,693 | +1.61% | 50.6만 |
|---|
| 2025.11.17 | ₩35,229 | ₩35,283 | ₩33,983 | ₩34,130 | -3.12% | 45.6만 |
|---|
| 2025.11.14 | ₩35,283 | ₩35,859 | ₩34,599 | ₩35,805 | +1.48% | 63.3만 |
|---|
| 2025.11.13 | ₩35,591 | ₩36,181 | ₩35,249 | ₩35,484 | -0.30% | 52.1만 |
|---|
| 2025.11.12 | ₩35,872 | ₩36,475 | ₩35,296 | ₩35,631 | -0.67% | 55.6만 |
|---|
| 2025.11.11 | ₩36,851 | ₩37,011 | ₩35,551 | ₩35,591 | -3.42% | 48.4만 |
|---|
| 2025.11.10 | ₩36,730 | ₩37,119 | ₩35,698 | ₩36,676 | -0.15% | 60.3만 |
|---|
| 2025.11.07 | ₩37,186 | ₩37,266 | ₩36,315 | ₩37,239 | +0.14% | 62만 |
|---|
| 2025.11.06 | ₩37,494 | ₩38,713 | ₩36,382 | ₩36,408 | -2.89% | 100.3만 |
|---|
| 2025.11.05 | ₩38,566 | ₩39,839 | ₩38,539 | ₩39,624 | +2.74% | 45.2만 |
|---|
| 2025.11.04 | ₩38,593 | ₩39,127 | ₩37,708 | ₩38,954 | +0.94% | 41.2만 |
|---|
| 2025.11.03 | ₩38,606 | ₩39,758 | ₩38,351 | ₩39,557 | +2.46% | 58.1만 |
|---|
| 2025.10.31 | ₩38,164 | ₩38,855 | ₩37,829 | ₩38,660 | +1.30% | 31.6만 |
|---|
| 2025.10.30 | ₩38,378 | ₩38,579 | ₩37,856 | ₩37,936 | -1.15% | 44.6만 |
|---|
| 2025.10.29 | ₩38,887 | ₩39,517 | ₩37,990 | ₩38,700 | -0.48% | 56.2만 |
|---|
| 2025.10.28 | ₩37,320 | ₩38,633 | ₩37,297 | ₩38,418 | +2.94% | 38만 |
|---|
| 2025.10.27 | ₩37,346 | ₩37,628 | ₩37,253 | ₩37,507 | +0.43% | 39.1만 |
|---|
| 2025.10.24 | ₩37,882 | ₩38,271 | ₩36,962 | ₩36,998 | -2.33% | 40.8만 |
|---|
| 2025.10.23 | ₩37,521 | ₩37,909 | ₩37,299 | ₩37,802 | +0.75% | 37.4만 |
|---|
| 2025.10.22 | ₩35,913 | ₩36,784 | ₩35,859 | ₩36,569 | +1.83% | 42.3만 |
|---|
| 2025.10.21 | ₩36,167 | ₩36,408 | ₩35,444 | ₩35,497 | -1.85% | 32.3만 |
|---|
| 2025.10.20 | ₩36,301 | ₩36,851 | ₩35,913 | ₩36,274 | -0.07% | 37.2만 |
|---|
| 2025.10.17 | ₩35,604 | ₩36,234 | ₩35,497 | ₩36,047 | +1.24% | 28.5만 |
|---|
| 2025.10.16 | ₩36,154 | ₩36,502 | ₩35,511 | ₩35,685 | -1.30% | 38.7만 |
|---|
| 2025.10.15 | ₩35,658 | ₩36,127 | ₩35,386 | ₩35,779 | +0.34% | 41.3만 |
|---|
| 2025.10.14 | ₩34,479 | ₩35,189 | ₩34,171 | ₩35,149 | +1.94% | 64.2만 |
|---|
| 2025.10.13 | ₩35,712 | ₩36,028 | ₩35,028 | ₩35,216 | -1.39% | 32.2만 |
|---|
| 2025.10.10 | ₩36,167 | ₩36,449 | ₩35,001 | ₩35,068 | -3.04% | 59.3만 |
|---|