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 | ₩77,853 | ₩79,047 | ₩76,767 | ₩77,303 | -0.71% | 44.9만 |
| 2026.10.08 | ₩77,370 | ₩78,650 | ₩76,579 | ₩78,095 | +0.94% | 51.2만 |
| 2026.10.07 | ₩76,177 | ₩77,411 | ₩75,245 | ₩75,385 | -1.04% | 51.3만 |
| 2026.10.06 | ₩76,110 | ₩76,311 | ₩74,071 | ₩75,707 | -0.53% | 49.3만 |
| 2026.10.05 | ₩77,773 | ₩78,041 | ₩73,803 | ₩77,303 | -0.60% | 65.5만 |
| 2026.10.02 | ₩74,755 | ₩77,156 | ₩73,776 | ₩76,727 | +2.64% | 79.4만 |
| 2026.10.01 | ₩72,945 | ₩76,110 | ₩72,556 | ₩75,895 | +4.04% | 66.5만 |
| 2026.09.30 | ₩73,682 | ₩75,520 | ₩73,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,843 |
| +0.22% |
| 75.4만 |
| 2026.09.29 | ₩71,805 | ₩73,642 | ₩71,221 | ₩72,730 | +1.29% | 39.7만 |
|---|
| 2026.09.28 | ₩73,857 | ₩74,795 | ₩72,167 | ₩72,904 | -1.29% | 71.5만 |
|---|
| 2026.09.25 | ₩72,059 | ₩73,173 | ₩70,531 | ₩71,657 | -0.56% | 55.6만 |
|---|
| 2026.09.24 | ₩71,174 | ₩73,890 | ₩70,665 | ₩72,489 | +1.85% | 49.6만 |
|---|
| 2026.09.23 | ₩72,422 | ₩72,455 | ₩69,860 | ₩71,295 | -1.56% | 53.9만 |
|---|
| 2026.09.22 | ₩74,044 | ₩74,326 | ₩71,751 | ₩71,805 | -3.02% | 81.2만 |
|---|
| 2026.09.21 | ₩76,820 | ₩78,054 | ₩75,278 | ₩75,962 | -1.12% | 72.7만 |
|---|
| 2026.09.18 | ₩77,585 | ₩78,390 | ₩76,968 | ₩77,987 | +0.52% | 102.6만 |
|---|
| 2026.09.17 | ₩77,692 | ₩80,428 | ₩77,317 | ₩78,202 | +0.66% | 54.8만 |
|---|
| 2026.09.16 | ₩75,439 | ₩79,355 | ₩74,433 | ₩77,598 | +2.86% | 73.3만 |
|---|
| 2026.09.15 | ₩73,763 | ₩76,351 | ₩73,521 | ₩76,204 | +3.31% | 61.8만 |
|---|
| 2026.09.14 | ₩74,286 | ₩75,043 | ₩72,730 | ₩74,272 | -0.02% | 66만 |
|---|
| 2026.09.11 | ₩73,119 | ₩74,420 | ₩72,764 | ₩74,004 | +1.21% | 46.6만 |
|---|
| 2026.09.10 | ₩72,448 | ₩73,106 | ₩71,711 | ₩72,971 | +0.72% | 54.4만 |
|---|
| 2026.09.09 | ₩73,266 | ₩73,266 | ₩70,437 | ₩71,925 | -1.83% | 60.5만 |
|---|
| 2026.09.08 | ₩73,548 | ₩73,910 | ₩70,493 | ₩71,738 | -2.46% | 67.2만 |
|---|
| 2026.09.04 | ₩72,287 | ₩74,138 | ₩72,287 | ₩74,031 | +2.41% | 61.5만 |
|---|
| 2026.09.03 | ₩70,544 | ₩72,247 | ₩70,370 | ₩71,845 | +1.84% | 49.9만 |
|---|
| 2026.09.02 | ₩67,593 | ₩70,276 | ₩67,567 | ₩69,914 | +3.43% | 59.2만 |
|---|
| 2026.09.01 | ₩68,197 | ₩69,726 | ₩66,574 | ₩68,210 | +0.02% | 84만 |
|---|
| 2026.08.31 | ₩67,848 | ₩68,197 | ₩66,487 | ₩67,111 | -1.09% | 52.7만 |
|---|
| 2026.08.28 | ₩66,158 | ₩67,459 | ₩65,944 | ₩66,762 | +0.91% | 26.5만 |
|---|
| 2026.08.27 | ₩65,166 | ₩67,030 | ₩64,774 | ₩66,091 | +1.42% | 41.2만 |
|---|
| 2026.08.26 | ₩65,568 | ₩66,561 | ₩63,704 | ₩64,241 | -2.02% | 63.4만 |
|---|
| 2026.08.25 | ₩68,465 | ₩69,156 | ₩67,459 | ₩68,117 | -0.51% | 37만 |
|---|
| 2026.08.24 | ₩68,398 | ₩69,364 | ₩67,808 | ₩68,827 | +0.63% | 49.9만 |
|---|
| 2026.08.21 | ₩67,553 | ₩69,873 | ₩67,359 | ₩68,572 | +1.51% | 85만 |
|---|
| 2026.08.20 | ₩67,553 | ₩67,804 | ₩65,381 | ₩66,588 | -1.43% | 42.2만 |
|---|
| 2026.08.19 | ₩65,689 | ₩67,178 | ₩65,233 | ₩66,561 | +1.33% | 46만 |
|---|
| 2026.08.18 | ₩65,112 | ₩65,662 | ₩63,959 | ₩65,381 | +0.41% | 42.4만 |
|---|
| 2026.08.17 | ₩63,865 | ₩65,971 | ₩63,262 | ₩64,938 | +1.68% | 76.9만 |
|---|
| 2026.08.14 | ₩61,867 | ₩63,530 | ₩61,298 | ₩63,530 | +2.69% | 39.5만 |
|---|
| 2026.08.13 | ₩59,681 | ₩62,551 | ₩59,560 | ₩61,196 | +2.54% | 54.4만 |
|---|
| 2026.08.12 | ₩57,790 | ₩60,385 | ₩57,790 | ₩59,989 | +3.81% | 38.2만 |
|---|
| 2026.08.11 | ₩59,520 | ₩59,620 | ₩56,489 | ₩57,723 | -3.02% | 57.9만 |
|---|
| 2026.08.10 | ₩60,821 | ₩61,188 | ₩59,372 | ₩59,627 | -1.96% | 49.7만 |
|---|
| 2026.08.07 | ₩59,748 | ₩61,572 | ₩59,513 | ₩61,371 | +2.72% | 54.7만 |
|---|
| 2026.08.06 | ₩58,957 | ₩60,023 | ₩58,112 | ₩59,520 | +0.96% | 55만 |
|---|
| 2026.08.05 | ₩60,512 | ₩61,961 | ₩57,347 | ₩57,736 | -4.59% | 83.8만 |
|---|
| 2026.08.04 | ₩60,499 | ₩60,894 | ₩58,326 | ₩58,366 | -3.52% | 89만 |
|---|
| 2026.08.03 | ₩63,449 | ₩64,207 | ₩61,330 | ₩61,612 | -2.90% | 70.9만 |
|---|
| 2026.07.31 | ₩62,631 | ₩63,624 | ₩61,652 | ₩63,597 | +1.54% | 61.3만 |
|---|
| 2026.07.30 | ₩60,687 | ₩62,336 | ₩60,365 | ₩62,014 | +2.19% | 50.7만 |
|---|
| 2026.07.29 | ₩60,526 | ₩62,088 | ₩59,594 | ₩61,290 | +1.26% | 60.1만 |
|---|
| 2026.07.28 | ₩59,185 | ₩61,987 | ₩58,286 | ₩59,640 | +0.77% | 72.9만 |
|---|
| 2026.07.27 | ₩57,790 | ₩59,211 | ₩56,986 | ₩58,889 | +1.90% | 74.4만 |
|---|
| 2026.07.24 | ₩61,451 | ₩62,162 | ₩60,177 | ₩60,780 | -1.09% | 58.7만 |
|---|
| 2026.07.23 | ₩59,292 | ₩61,290 | ₩59,292 | ₩61,169 | +3.17% | 82.1만 |
|---|
| 2026.07.22 | ₩59,828 | ₩60,351 | ₩58,796 | ₩58,943 | -1.48% | 45.1만 |
|---|
| 2026.07.21 | ₩58,058 | ₩60,593 | ₩58,058 | ₩59,587 | +2.63% | 72.3만 |
|---|
| 2026.07.20 | ₩55,698 | ₩58,490 | ₩55,657 | ₩57,790 | +3.76% | 59.9만 |
|---|
| 2026.07.17 | ₩55,657 | ₩55,657 | ₩53,659 | ₩55,027 | -1.13% | 69.6만 |
|---|
| 2026.07.16 | ₩56,060 | ₩57,656 | ₩54,987 | ₩55,389 | -1.20% | 48.1만 |
|---|
| 2026.07.15 | ₩55,912 | ₩56,395 | ₩54,397 | ₩56,368 | +0.82% | 42.8만 |
|---|
| 2026.07.14 | ₩54,155 | ₩56,301 | ₩54,155 | ₩55,832 | +3.10% | 65.4만 |
|---|
| 2026.07.13 | ₩54,450 | ₩55,188 | ₩53,646 | ₩53,833 | -1.13% | 44.7만 |
|---|
| 2026.07.10 | ₩52,076 | ₩53,733 | ₩51,969 | ₩53,713 | +3.14% | 42.4만 |
|---|
| 2026.07.09 | ₩54,182 | ₩54,894 | ₩50,816 | ₩51,835 | -4.33% | 80.9만 |
|---|
| 2026.07.08 | ₩52,760 | ₩54,692 | ₩52,760 | ₩54,517 | +3.33% | 88.3만 |
|---|
| 2026.07.07 | ₩50,534 | ₩52,492 | ₩50,521 | ₩52,439 | +3.77% | 71.1만 |
|---|
| 2026.07.06 | ₩48,670 | ₩51,795 | ₩48,616 | ₩50,668 | +4.11% | 63.7만 |
|---|
| 2026.07.02 | ₩47,946 | ₩49,944 | ₩47,946 | ₩48,294 | +0.73% | 87만 |
|---|
| 2026.07.01 | ₩46,859 | ₩48,201 | ₩46,859 | ₩47,141 | +0.60% | 64.7만 |
|---|
| 2026.06.30 | ₩47,356 | ₩47,678 | ₩46,263 | ₩46,645 | -1.50% | 83.4만 |
|---|
| 2026.06.29 | ₩48,348 | ₩49,099 | ₩46,806 | ₩47,262 | -2.25% | 70.3만 |
|---|
| 2026.06.26 | ₩49,354 | ₩49,890 | ₩46,712 | ₩48,362 | -2.01% | 150.9만 |
|---|
| 2026.06.25 | ₩53,981 | ₩53,981 | ₩49,206 | ₩49,555 | -8.20% | 84.1만 |
|---|
| 2026.06.24 | ₩54,182 | ₩55,293 | ₩52,774 | ₩53,538 | -1.19% | 61.2만 |
|---|
| 2026.06.23 | ₩53,511 | ₩54,759 | ₩52,621 | ₩54,450 | +1.75% | 101.9만 |
|---|
| 2026.06.22 | ₩53,109 | ₩54,665 | ₩52,828 | ₩53,632 | +0.98% | 135.4만 |
|---|
| 2026.06.18 | ₩53,190 | ₩53,404 | ₩51,527 | ₩53,056 | -0.25% | 127.6만 |
|---|
| 2026.06.17 | ₩55,282 | ₩55,496 | ₩53,485 | ₩53,672 | -2.91% | 81.8만 |
|---|
| 2026.06.16 | ₩57,347 | ₩57,414 | ₩54,517 | ₩55,496 | -3.23% | 86.1만 |
|---|
| 2026.06.15 | ₩58,340 | ₩58,863 | ₩56,838 | ₩57,709 | -1.08% | 72.3만 |
|---|
| 2026.06.12 | ₩57,817 | ₩60,660 | ₩57,052 | ₩60,606 | +4.82% | 41만 |
|---|
| 2026.06.11 | ₩59,480 | ₩59,895 | ₩58,018 | ₩58,393 | -1.83% | 57.6만 |
|---|
| 2026.06.10 | ₩57,602 | ₩59,567 | ₩57,173 | ₩58,165 | +0.98% | 46.5만 |
|---|
| 2026.06.09 | ₩58,594 | ₩59,175 | ₩57,092 | ₩58,205 | -0.66% | 60.3만 |
|---|
| 2026.06.08 | ₩56,958 | ₩58,138 | ₩56,643 | ₩57,937 | +1.72% | 67만 |
|---|
| 2026.06.05 | ₩53,753 | ₩56,489 | ₩53,511 | ₩55,765 | +3.74% | 63.3만 |
|---|
| 2026.06.04 | ₩54,625 | ₩55,478 | ₩53,941 | ₩54,343 | -0.52% | 42.4만 |
|---|
| 2026.06.03 | ₩54,839 | ₩55,295 | ₩54,263 | ₩54,678 | -0.29% | 50.3만 |
|---|
| 2026.06.02 | ₩55,577 | ₩56,274 | ₩53,404 | ₩54,853 | -1.30% | 93.2만 |
|---|
| 2026.06.01 | ₩54,383 | ₩56,073 | ₩53,914 | ₩55,402 | +1.87% | 60.2만 |
|---|
| 2026.05.29 | ₩55,121 | ₩55,483 | ₩53,632 | ₩53,941 | -2.14% | 98.4만 |
|---|
| 2026.05.28 | ₩57,910 | ₩58,501 | ₩55,738 | ₩55,926 | -3.43% | 87.2만 |
|---|
| 2026.05.27 | ₩58,675 | ₩59,001 | ₩57,146 | ₩58,299 | -0.64% | 72만 |
|---|
| 2026.05.26 | ₩61,759 | ₩62,698 | ₩59,359 | ₩60,190 | -2.54% | 107.1만 |
|---|
| 2026.05.22 | ₩61,116 | ₩62,899 | ₩59,929 | ₩62,309 | +1.95% | 89.2만 |
|---|
| 2026.05.21 | ₩63,986 | ₩64,241 | ₩61,183 | ₩61,464 | -3.94% | 91.8만 |
|---|
| 2026.05.20 | ₩61,156 | ₩64,536 | ₩57,354 | ₩63,999 | +4.65% | 167.1만 |
|---|
| 2026.05.19 | ₩55,335 | ₩57,790 | ₩55,107 | ₩56,757 | +2.57% | 83.5만 |
|---|
| 2026.05.18 | ₩54,450 | ₩56,730 | ₩53,941 | ₩56,180 | +3.18% | 70만 |
|---|
| 2026.05.15 | ₩54,276 | ₩55,107 | ₩52,601 | ₩54,812 | +0.99% | 60.2만 |
|---|
| 2026.05.14 | ₩54,625 | ₩55,858 | ₩54,423 | ₩54,799 | +0.32% | 45.2만 |
|---|
| 2026.05.13 | ₩54,719 | ₩55,188 | ₩53,632 | ₩54,491 | -0.42% | 69.7만 |
|---|
| 2026.05.12 | ₩54,128 | ₩54,504 | ₩53,109 | ₩53,914 | -0.40% | 34.8만 |
|---|
| 2026.05.11 | ₩54,450 | ₩54,973 | ₩53,632 | ₩54,195 | -0.47% | 46.4만 |
|---|
| 2026.05.08 | ₩53,646 | ₩54,571 | ₩52,573 | ₩54,035 | +0.73% | 45.8만 |
|---|
| 2026.05.07 | ₩52,962 | ₩54,048 | ₩52,546 | ₩53,391 | +0.81% | 46.6만 |
|---|
| 2026.05.06 | ₩52,224 | ₩53,646 | ₩51,030 | ₩52,372 | +0.28% | 52.3만 |
|---|
| 2026.05.05 | ₩53,310 | ₩54,080 | ₩52,854 | ₩53,699 | +0.73% | 38.4만 |
|---|
| 2026.05.04 | ₩52,653 | ₩53,403 | ₩52,412 | ₩52,854 | +0.38% | 31.8만 |
|---|
| 2026.05.01 | ₩51,433 | ₩52,573 | ₩50,682 | ₩52,546 | +2.16% | 31.4만 |
|---|
| 2026.04.30 | ₩52,090 | ₩52,597 | ₩51,111 | ₩51,701 | -0.75% | 45.1만 |
|---|
| 2026.04.29 | ₩52,211 | ₩52,908 | ₩51,433 | ₩51,983 | -0.44% | 35.6만 |
|---|
| 2026.04.28 | ₩51,808 | ₩52,304 | ₩50,340 | ₩51,580 | -0.44% | 46.5만 |
|---|
| 2026.04.27 | ₩50,440 | ₩51,258 | ₩49,729 | ₩50,910 | +0.93% | 33만 |
|---|
| 2026.04.24 | ₩50,185 | ₩50,494 | ₩49,300 | ₩50,454 | +0.53% | 33.8만 |
|---|
| 2026.04.23 | ₩48,938 | ₩49,729 | ₩48,750 | ₩49,113 | +0.36% | 35.7만 |
|---|
| 2026.04.22 | ₩47,946 | ₩48,469 | ₩46,538 | ₩48,469 | +1.09% | 34.4만 |
|---|
| 2026.04.21 | ₩49,716 | ₩50,360 | ₩47,289 | ₩47,664 | -4.13% | 49.5만 |
|---|
| 2026.04.20 | ₩48,294 | ₩49,703 | ₩46,806 | ₩49,461 | +2.42% | 50.5만 |
|---|
| 2026.04.17 | ₩47,356 | ₩49,193 | ₩47,020 | ₩48,630 | +2.69% | 68.9만 |
|---|
| 2026.04.16 | ₩47,208 | ₩48,080 | ₩46,403 | ₩47,235 | +0.06% | 55만 |
|---|
| 2026.04.15 | ₩46,900 | ₩47,892 | ₩46,886 | ₩47,771 | +1.86% | 59.1만 |
|---|
| 2026.04.14 | ₩47,584 | ₩47,865 | ₩46,256 | ₩46,390 | -2.51% | 48.1만 |
|---|
| 2026.04.13 | ₩46,578 | ₩47,973 | ₩46,578 | ₩47,584 | +2.16% | 41.5만 |
|---|
| 2026.04.10 | ₩46,296 | ₩46,967 | ₩45,693 | ₩46,417 | +0.26% | 41.3만 |
|---|
| 2026.04.09 | ₩47,342 | ₩48,160 | ₩46,578 | ₩46,846 | -1.05% | 48.1만 |
|---|
| 2026.04.08 | ₩46,015 | ₩47,356 | ₩45,552 | ₩46,940 | +2.01% | 45.6만 |
|---|
| 2026.04.07 | ₩46,390 | ₩46,940 | ₩45,545 | ₩45,719 | -1.45% | 33.3만 |
|---|
| 2026.04.06 | ₩46,202 | ₩46,649 | ₩45,860 | ₩46,269 | +0.15% | 26.1만 |
|---|
| 2026.04.02 | ₩44,620 | ₩47,074 | ₩44,620 | ₩46,430 | +4.06% | 47.4만 |
|---|
| 2026.04.01 | ₩45,505 | ₩46,041 | ₩44,875 | ₩45,089 | -0.91% | 31.1만 |
|---|
| 2026.03.31 | ₩45,022 | ₩46,108 | ₩44,660 | ₩45,867 | +1.88% | 38.5만 |
|---|
| 2026.03.30 | ₩45,103 | ₩45,371 | ₩43,721 | ₩44,512 | -1.31% | 30.8만 |
|---|
| 2026.03.27 | ₩44,258 | ₩45,243 | ₩44,251 | ₩44,727 | +1.06% | 28.6만 |
|---|
| 2026.03.26 | ₩45,867 | ₩46,257 | ₩44,512 | ₩44,700 | -2.54% | 46.9만 |
|---|
| 2026.03.25 | ₩46,390 | ₩46,390 | ₩44,807 | ₩45,277 | -2.40% | 56.7만 |
|---|
| 2026.03.24 | ₩44,968 | ₩46,658 | ₩44,928 | ₩46,390 | +3.16% | 49.3만 |
|---|
| 2026.03.23 | ₩43,440 | ₩45,156 | ₩42,957 | ₩44,700 | +2.90% | 53.7만 |
|---|
| 2026.03.20 | ₩45,599 | ₩45,706 | ₩43,828 | ₩43,989 | -3.53% | 81.2만 |
|---|
| 2026.03.19 | ₩43,466 | ₩45,599 | ₩43,185 | ₩45,317 | +4.26% | 57.3만 |
|---|
| 2026.03.18 | ₩42,675 | ₩44,311 | ₩42,621 | ₩43,989 | +3.08% | 66.3만 |
|---|
| 2026.03.17 | ₩42,246 | ₩42,903 | ₩42,125 | ₩42,595 | +0.83% | 54.7만 |
|---|
| 2026.03.16 | ₩40,100 | ₩41,777 | ₩39,832 | ₩41,669 | +3.91% | 69.6만 |
|---|
| 2026.03.13 | ₩39,845 | ₩40,101 | ₩38,759 | ₩39,094 | -1.88% | 51.1만 |
|---|
| 2026.03.12 | ₩41,844 | ₩42,018 | ₩40,181 | ₩40,207 | -3.91% | 79.6만 |
|---|
| 2026.03.11 | ₩43,815 | ₩44,003 | ₩41,723 | ₩42,367 | -3.31% | 88.1만 |
|---|
| 2026.03.10 | ₩46,068 | ₩47,195 | ₩45,599 | ₩46,363 | +0.64% | 46.7만 |
|---|
| 2026.03.09 | ₩45,599 | ₩46,310 | ₩44,807 | ₩46,055 | +1.00% | 66만 |
|---|
| 2026.03.06 | ₩47,047 | ₩47,396 | ₩45,062 | ₩45,706 | -2.85% | 102.8만 |
|---|
| 2026.03.05 | ₩49,622 | ₩49,622 | ₩47,114 | ₩47,691 | -3.89% | 68.7만 |
|---|
| 2026.03.04 | ₩48,817 | ₩50,306 | ₩47,679 | ₩49,944 | +2.31% | 90.5만 |
|---|
| 2026.03.03 | ₩48,750 | ₩49,314 | ₩47,684 | ₩48,710 | -0.08% | 110.4만 |
|---|
| 2026.03.02 | ₩50,963 | ₩51,500 | ₩48,952 | ₩50,481 | -0.95% | 46.4만 |
|---|
| 2026.02.27 | ₩49,153 | ₩49,776 | ₩48,683 | ₩49,609 | +0.93% | 54.8만 |
|---|
| 2026.02.26 | ₩48,227 | ₩49,354 | ₩48,013 | ₩49,220 | +2.06% | 42.3만 |
|---|
| 2026.02.25 | ₩47,342 | ₩48,509 | ₩46,920 | ₩48,496 | +2.44% | 45.1만 |
|---|
| 2026.02.24 | ₩46,471 | ₩47,865 | ₩46,430 | ₩47,128 | +1.41% | 57만 |
|---|
| 2026.02.23 | ₩47,463 | ₩47,476 | ₩46,001 | ₩46,471 | -2.09% | 40만 |
|---|
| 2026.02.20 | ₩46,967 | ₩47,664 | ₩46,812 | ₩47,637 | +1.43% | 38.7만 |
|---|
| 2026.02.19 | ₩47,369 | ₩47,771 | ₩46,833 | ₩47,154 | -0.45% | 38.2만 |
|---|
| 2026.02.18 | ₩46,538 | ₩48,040 | ₩46,296 | ₩47,476 | +2.02% | 91.4만 |
|---|
| 2026.02.17 | ₩44,512 | ₩46,108 | ₩43,466 | ₩45,840 | +2.98% | 66.2만 |
|---|
| 2026.02.13 | ₩42,916 | ₩44,915 | ₩42,756 | ₩44,875 | +4.56% | 64.9만 |
|---|
| 2026.02.12 | ₩43,735 | ₩43,853 | ₩42,675 | ₩43,158 | -1.32% | 46.2만 |
|---|
| 2026.02.11 | ₩42,890 | ₩44,258 | ₩42,742 | ₩43,694 | +1.88% | 41.1만 |
|---|
| 2026.02.10 | ₩42,729 | ₩43,144 | ₩41,575 | ₩42,380 | -0.82% | 43.9만 |
|---|
| 2026.02.09 | ₩42,528 | ₩43,057 | ₩42,219 | ₩42,675 | +0.35% | 47.7만 |
|---|
| 2026.02.06 | ₩39,738 | ₩44,278 | ₩39,738 | ₩43,386 | +9.18% | 135.2만 |
|---|
| 2026.02.05 | ₩38,920 | ₩40,663 | ₩38,799 | ₩40,315 | +3.58% | 55.2만 |
|---|
| 2026.02.04 | ₩40,865 | ₩40,905 | ₩39,644 | ₩39,859 | -2.46% | 57.5만 |
|---|
| 2026.02.03 | ₩40,368 | ₩40,972 | ₩39,818 | ₩40,717 | +0.86% | 54.5만 |
|---|
| 2026.02.02 | ₩38,920 | ₩40,234 | ₩38,585 | ₩40,006 | +2.79% | 71.2만 |
|---|
| 2026.01.30 | ₩39,979 | ₩40,650 | ₩39,188 | ₩39,604 | -0.94% | 67.2만 |
|---|
| 2026.01.29 | ₩39,215 | ₩40,020 | ₩38,853 | ₩39,886 | +1.71% | 56.1만 |
|---|
| 2026.01.28 | ₩37,941 | ₩39,430 | ₩37,606 | ₩38,799 | +2.26% | 56.9만 |
|---|
| 2026.01.27 | ₩36,385 | ₩37,820 | ₩36,385 | ₩37,458 | +2.95% | 42.2만 |
|---|
| 2026.01.26 | ₩37,378 | ₩37,552 | ₩36,466 | ₩36,586 | -2.12% | 54.7만 |
|---|
| 2026.01.23 | ₩37,632 | ₩38,115 | ₩36,881 | ₩36,908 | -1.92% | 50.1만 |
|---|
| 2026.01.22 | ₩38,222 | ₩38,343 | ₩36,747 | ₩37,632 | -1.54% | 60.9만 |
|---|
| 2026.01.21 | ₩38,222 | ₩38,725 | ₩37,994 | ₩38,383 | +0.42% | 55.2만 |
|---|
| 2026.01.20 | ₩37,954 | ₩38,276 | ₩37,565 | ₩38,263 | +0.81% | 29.6만 |
|---|
| 2026.01.16 | ₩39,081 | ₩39,564 | ₩38,102 | ₩38,209 | -2.23% | 42.2만 |
|---|
| 2026.01.15 | ₩38,477 | ₩39,215 | ₩38,036 | ₩39,202 | +1.88% | 41.7만 |
|---|
| 2026.01.14 | ₩38,719 | ₩39,389 | ₩38,316 | ₩38,866 | +0.38% | 64.6만 |
|---|
| 2026.01.13 | ₩38,035 | ₩39,121 | ₩38,035 | ₩38,491 | +1.20% | 46.1만 |
|---|
| 2026.01.12 | ₩38,196 | ₩38,196 | ₩37,069 | ₩37,834 | -0.95% | 47.1만 |
|---|
| 2026.01.09 | ₩37,136 | ₩37,335 | ₩36,023 | ₩36,492 | -1.73% | 38.7만 |
|---|
| 2026.01.08 | ₩37,525 | ₩37,820 | ₩36,486 | ₩37,364 | -0.43% | 55만 |
|---|
| 2026.01.07 | ₩36,680 | ₩37,632 | ₩36,171 | ₩37,512 | +2.27% | 65.2만 |
|---|
| 2026.01.06 | ₩34,561 | ₩36,881 | ₩34,508 | ₩35,661 | +3.18% | 85.7만 |
|---|
| 2026.01.05 | ₩33,743 | ₩34,655 | ₩33,274 | ₩33,488 | -0.76% | 63만 |
|---|
| 2026.01.02 | ₩32,992 | ₩33,408 | ₩32,254 | ₩33,193 | +0.61% | 55.1만 |
|---|
| 2025.12.31 | ₩32,187 | ₩32,670 | ₩32,000 | ₩32,643 | +1.42% | 36.8만 |
|---|
| 2025.12.30 | ₩32,482 | ₩32,670 | ₩32,067 | ₩32,093 | -1.20% | 39만 |
|---|
| 2025.12.29 | ₩32,617 | ₩32,784 | ₩32,321 | ₩32,415 | -0.62% | 33.9만 |
|---|
| 2025.12.26 | ₩32,308 | ₩32,791 | ₩32,228 | ₩32,684 | +1.16% | 38.2만 |
|---|
| 2025.12.24 | ₩32,187 | ₩32,442 | ₩31,865 | ₩32,375 | +0.58% | 25.5만 |
|---|
| 2025.12.23 | ₩32,630 | ₩32,690 | ₩32,134 | ₩32,161 | -1.44% | 41.3만 |
|---|
| 2025.12.22 | ₩33,019 | ₩33,374 | ₩32,456 | ₩32,603 | -1.26% | 40만 |
|---|
| 2025.12.19 | ₩33,408 | ₩33,903 | ₩32,871 | ₩32,912 | -1.49% | 85.6만 |
|---|
| 2025.12.18 | ₩33,542 | ₩33,783 | ₩33,220 | ₩33,636 | +0.28% | 48.1만 |
|---|
| 2025.12.17 | ₩33,703 | ₩34,105 | ₩33,086 | ₩33,689 | -0.04% | 48.6만 |
|---|
| 2025.12.16 | ₩33,207 | ₩33,676 | ₩33,133 | ₩33,314 | +0.32% | 44.6만 |
|---|
| 2025.12.15 | ₩32,885 | ₩33,783 | ₩32,885 | ₩33,529 | +1.96% | 64만 |
|---|
| 2025.12.12 | ₩32,576 | ₩33,193 | ₩32,523 | ₩32,885 | +0.95% | 43만 |
|---|
| 2025.12.11 | ₩32,523 | ₩32,680 | ₩32,033 | ₩32,509 | -0.04% | 76.9만 |
|---|
| 2025.12.10 | ₩32,845 | ₩33,083 | ₩32,053 | ₩32,617 | -0.69% | 47.8만 |
|---|
| 2025.12.09 | ₩32,979 | ₩33,059 | ₩32,684 | ₩32,791 | -0.57% | 33.6만 |
|---|
| 2025.12.08 | ₩33,421 | ₩34,333 | ₩32,871 | ₩32,938 | -1.44% | 37.7만 |
|---|
| 2025.12.05 | ₩33,529 | ₩33,897 | ₩33,341 | ₩33,475 | -0.16% | 46.3만 |
|---|
| 2025.12.04 | ₩33,663 | ₩33,971 | ₩33,381 | ₩33,555 | -0.32% | 32.4만 |
|---|
| 2025.12.03 | ₩33,180 | ₩34,038 | ₩33,098 | ₩33,515 | +1.01% | 35만 |
|---|
| 2025.12.02 | ₩32,818 | ₩32,992 | ₩32,254 | ₩32,804 | -0.04% | 40.8만 |
|---|
| 2025.12.01 | ₩33,381 | ₩33,689 | ₩32,938 | ₩33,046 | -1.00% | 58만 |
|---|
| 2025.11.28 | ₩33,005 | ₩33,596 | ₩32,965 | ₩33,233 | +0.69% | 23.4만 |
|---|
| 2025.11.26 | ₩32,885 | ₩33,582 | ₩32,885 | ₩32,965 | +0.24% | 47.6만 |
|---|
| 2025.11.25 | ₩32,938 | ₩33,247 | ₩32,536 | ₩33,180 | +0.73% | 36.7만 |
|---|
| 2025.11.24 | ₩33,207 | ₩33,421 | ₩32,268 | ₩32,992 | -0.65% | 66.6만 |
|---|
| 2025.11.21 | ₩33,046 | ₩33,475 | ₩32,751 | ₩33,421 | +1.14% | 55.9만 |
|---|
| 2025.11.20 | ₩34,373 | ₩34,521 | ₩33,086 | ₩33,126 | -3.63% | 59.8만 |
|---|
| 2025.11.19 | ₩34,038 | ₩34,534 | ₩33,663 | ₩33,984 | -0.16% | 53.2만 |
|---|
| 2025.11.18 | ₩34,172 | ₩35,217 | ₩33,884 | ₩34,722 | +1.61% | 50.6만 |
|---|
| 2025.11.17 | ₩35,259 | ₩35,312 | ₩34,011 | ₩34,159 | -3.12% | 45.6만 |
|---|
| 2025.11.14 | ₩35,312 | ₩35,889 | ₩34,628 | ₩35,835 | +1.48% | 63.3만 |
|---|
| 2025.11.13 | ₩35,621 | ₩36,211 | ₩35,279 | ₩35,513 | -0.30% | 52.1만 |
|---|
| 2025.11.12 | ₩35,902 | ₩36,506 | ₩35,326 | ₩35,661 | -0.67% | 55.6만 |
|---|
| 2025.11.11 | ₩36,881 | ₩37,042 | ₩35,580 | ₩35,621 | -3.42% | 48.4만 |
|---|
| 2025.11.10 | ₩36,761 | ₩37,150 | ₩35,728 | ₩36,707 | -0.15% | 60.3만 |
|---|
| 2025.11.07 | ₩37,217 | ₩37,297 | ₩36,345 | ₩37,270 | +0.14% | 62만 |
|---|
| 2025.11.06 | ₩37,525 | ₩38,746 | ₩36,412 | ₩36,439 | -2.89% | 100.3만 |
|---|
| 2025.11.05 | ₩38,598 | ₩39,872 | ₩38,571 | ₩39,658 | +2.74% | 45.2만 |
|---|
| 2025.11.04 | ₩38,625 | ₩39,160 | ₩37,740 | ₩38,987 | +0.94% | 41.2만 |
|---|
| 2025.11.03 | ₩38,638 | ₩39,792 | ₩38,383 | ₩39,590 | +2.46% | 58.1만 |
|---|
| 2025.10.31 | ₩38,196 | ₩38,888 | ₩37,860 | ₩38,692 | +1.30% | 31.6만 |
|---|
| 2025.10.30 | ₩38,410 | ₩38,611 | ₩37,887 | ₩37,968 | -1.15% | 44.6만 |
|---|
| 2025.10.29 | ₩38,920 | ₩39,550 | ₩38,021 | ₩38,732 | -0.48% | 56.2만 |
|---|
| 2025.10.28 | ₩37,351 | ₩38,665 | ₩37,328 | ₩38,450 | +2.94% | 38만 |
|---|
| 2025.10.27 | ₩37,378 | ₩37,659 | ₩37,284 | ₩37,539 | +0.43% | 39.1만 |
|---|
| 2025.10.24 | ₩37,914 | ₩38,303 | ₩36,993 | ₩37,029 | -2.33% | 40.8만 |
|---|
| 2025.10.23 | ₩37,552 | ₩37,941 | ₩37,331 | ₩37,834 | +0.75% | 37.4만 |
|---|
| 2025.10.22 | ₩35,943 | ₩36,814 | ₩35,889 | ₩36,600 | +1.83% | 42.3만 |
|---|
| 2025.10.21 | ₩36,197 | ₩36,439 | ₩35,473 | ₩35,527 | -1.85% | 32.3만 |
|---|
| 2025.10.20 | ₩36,331 | ₩36,881 | ₩35,943 | ₩36,305 | -0.07% | 37.2만 |
|---|
| 2025.10.17 | ₩35,634 | ₩36,264 | ₩35,527 | ₩36,077 | +1.24% | 28.5만 |
|---|
| 2025.10.16 | ₩36,184 | ₩36,533 | ₩35,540 | ₩35,715 | -1.30% | 38.7만 |
|---|
| 2025.10.15 | ₩35,688 | ₩36,157 | ₩35,415 | ₩35,808 | +0.34% | 41.3만 |
|---|
| 2025.10.14 | ₩34,508 | ₩35,218 | ₩34,199 | ₩35,178 | +1.94% | 64.2만 |
|---|
| 2025.10.13 | ₩35,741 | ₩36,058 | ₩35,057 | ₩35,245 | -1.39% | 32.2만 |
|---|
| 2025.10.10 | ₩36,197 | ₩36,479 | ₩35,031 | ₩35,098 | -3.04% | 59.3만 |
|---|