시장 데이터를 불러오는 중
전체 종목
PDD Holdings Inc. - American Depositary Shares 과거 주가
PDD Holdings Inc. - American Depositary Shares · PDD · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PDD Holdings Inc. - American Depositary Shares · PDD · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,264 | ₩109,319 | ₩106,116 | ₩109,011 | +2.59% | 715.1만 |
| 2026.10.08 | ₩104,334 | ₩105,781 | ₩104,173 | ₩104,870 | +0.51% | 502.3만 |
| 2026.10.07 | ₩104,870 | ₩105,393 | ₩103,503 | ₩105,192 | +0.31% | 433.1만 |
| 2026.10.06 | ₩104,160 | ₩105,084 | ₩102,820 | ₩105,058 | +0.86% | 431.7만 |
| 2026.10.05 | ₩101,480 | ₩104,656 | ₩101,239 | ₩104,388 | +2.87% | 526.9만 |
| 2026.10.02 | ₩102,244 | ₩102,244 | ₩100,126 | ₩101,011 | -1.21% | 677.2만 |
| 2026.10.01 | ₩104,977 | ₩105,513 | ₩102,257 | ₩102,512 | -2.35% | 503만 |
| 2026.09.30 | ₩104,053 | ₩104,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,441 |
| +0.37% |
| 618.6만 |
| 2026.09.29 | ₩105,178 | ₩105,272 | ₩103,208 | ₩103,852 | -1.26% | 474.4만 |
|---|
| 2026.09.28 | ₩103,852 | ₩105,781 | ₩103,731 | ₩105,178 | +1.28% | 402.5만 |
|---|
| 2026.09.25 | ₩104,790 | ₩105,594 | ₩103,664 | ₩103,945 | -0.81% | 412.5만 |
|---|
| 2026.09.24 | ₩105,728 | ₩106,156 | ₩104,240 | ₩104,790 | -0.89% | 404.6만 |
|---|
| 2026.09.23 | ₩106,398 | ₩106,558 | ₩105,460 | ₩106,130 | -0.25% | 531.7만 |
|---|
| 2026.09.22 | ₩107,202 | ₩108,220 | ₩106,223 | ₩107,671 | +0.44% | 728.7만 |
|---|
| 2026.09.21 | ₩106,987 | ₩107,027 | ₩104,790 | ₩106,264 | -0.68% | 650.1만 |
|---|
| 2026.09.18 | ₩104,495 | ₩106,786 | ₩104,267 | ₩105,728 | +1.18% | 819.2만 |
|---|
| 2026.09.17 | ₩106,625 | ₩106,666 | ₩104,079 | ₩104,160 | -2.31% | 604만 |
|---|
| 2026.09.16 | ₩104,535 | ₩105,915 | ₩103,718 | ₩105,540 | +0.96% | 657.4만 |
|---|
| 2026.09.15 | ₩106,076 | ₩106,076 | ₩104,307 | ₩104,629 | -1.36% | 1022.4만 |
|---|
| 2026.09.14 | ₩104,106 | ₩107,724 | ₩103,637 | ₩106,371 | +2.18% | 637.7만 |
|---|
| 2026.09.11 | ₩104,950 | ₩104,950 | ₩103,517 | ₩104,267 | -0.65% | 706.3만 |
|---|
| 2026.09.10 | ₩105,004 | ₩105,138 | ₩103,771 | ₩104,307 | -0.66% | 780.4만 |
|---|
| 2026.09.09 | ₩106,089 | ₩106,210 | ₩105,285 | ₩105,339 | -0.71% | 609.2만 |
|---|
| 2026.09.08 | ₩108,743 | ₩109,064 | ₩106,237 | ₩106,867 | -1.73% | 1069.4만 |
|---|
| 2026.09.04 | ₩110,498 | ₩110,686 | ₩109,091 | ₩110,163 | -0.30% | 465.4만 |
|---|
| 2026.09.03 | ₩110,391 | ₩110,552 | ₩108,903 | ₩109,386 | -0.91% | 622.1만 |
|---|
| 2026.09.02 | ₩110,605 | ₩111,784 | ₩110,042 | ₩110,217 | -0.35% | 506.9만 |
|---|
| 2026.09.01 | ₩111,503 | ₩112,722 | ₩110,485 | ₩111,449 | -0.05% | 598.2만 |
|---|
| 2026.08.31 | ₩114,170 | ₩114,170 | ₩112,133 | ₩112,562 | -1.41% | 1254.6만 |
|---|
| 2026.08.28 | ₩114,183 | ₩115,845 | ₩113,486 | ₩114,826 | +0.56% | 627.1만 |
|---|
| 2026.08.27 | ₩115,885 | ₩115,885 | ₩112,186 | ₩113,486 | -2.07% | 833.7만 |
|---|
| 2026.08.26 | ₩117,694 | ₩118,042 | ₩115,094 | ₩116,233 | -1.24% | 526.1만 |
|---|
| 2026.08.25 | ₩116,113 | ₩118,351 | ₩114,840 | ₩117,587 | +1.27% | 588.9만 |
|---|
| 2026.08.24 | ₩121,875 | ₩123,148 | ₩115,496 | ₩116,676 | -4.27% | 1362.7만 |
|---|
| 2026.08.21 | ₩120,642 | ₩120,789 | ₩117,667 | ₩118,431 | -1.83% | 689.7만 |
|---|
| 2026.08.20 | ₩119,516 | ₩120,307 | ₩117,466 | ₩119,959 | +0.37% | 544.1만 |
|---|
| 2026.08.19 | ₩118,511 | ₩120,977 | ₩117,761 | ₩120,870 | +1.99% | 627.7만 |
|---|
| 2026.08.18 | ₩116,930 | ₩117,399 | ₩115,657 | ₩116,944 | +0.01% | 531.7만 |
|---|
| 2026.08.17 | ₩116,099 | ₩117,225 | ₩114,103 | ₩116,501 | +0.35% | 685.1만 |
|---|
| 2026.08.14 | ₩112,923 | ₩113,768 | ₩112,093 | ₩113,620 | +0.62% | 473.3만 |
|---|
| 2026.08.13 | ₩118,337 | ₩118,887 | ₩112,655 | ₩112,789 | -4.69% | 874.7만 |
|---|
| 2026.08.12 | ₩120,307 | ₩120,629 | ₩117,761 | ₩119,315 | -0.82% | 696.1만 |
|---|
| 2026.08.11 | ₩122,639 | ₩122,773 | ₩120,736 | ₩121,272 | -1.11% | 426.1만 |
|---|
| 2026.08.10 | ₩122,746 | ₩124,876 | ₩122,223 | ₩124,622 | +1.53% | 502.5만 |
|---|
| 2026.08.07 | ₩121,928 | ₩123,496 | ₩121,325 | ₩122,960 | +0.85% | 374.8만 |
|---|
| 2026.08.06 | ₩120,736 | ₩121,848 | ₩119,838 | ₩121,741 | +0.83% | 397만 |
|---|
| 2026.08.05 | ₩123,067 | ₩123,483 | ₩121,366 | ₩121,861 | -0.98% | 516.8만 |
|---|
| 2026.08.04 | ₩119,851 | ₩122,317 | ₩119,530 | ₩121,982 | +1.78% | 631.9만 |
|---|
| 2026.08.03 | ₩120,602 | ₩121,272 | ₩119,463 | ₩120,803 | +0.17% | 643만 |
|---|
| 2026.07.31 | ₩117,426 | ₩118,820 | ₩116,086 | ₩118,672 | +1.06% | 426.3만 |
|---|
| 2026.07.30 | ₩115,965 | ₩117,292 | ₩114,907 | ₩117,171 | +1.04% | 590만 |
|---|
| 2026.07.29 | ₩114,706 | ₩120,213 | ₩114,317 | ₩118,351 | +3.18% | 1171.1만 |
|---|
| 2026.07.28 | ₩113,902 | ₩115,697 | ₩113,888 | ₩114,853 | +0.84% | 412.2만 |
|---|
| 2026.07.27 | ₩112,830 | ₩114,907 | ₩111,530 | ₩113,701 | +0.77% | 616.1만 |
|---|
| 2026.07.24 | ₩111,302 | ₩111,356 | ₩109,962 | ₩110,766 | -0.48% | 495만 |
|---|
| 2026.07.23 | ₩111,557 | ₩112,414 | ₩109,962 | ₩111,624 | +0.06% | 453.8만 |
|---|
| 2026.07.22 | ₩112,736 | ₩113,446 | ₩111,262 | ₩112,012 | -0.64% | 435.6만 |
|---|
| 2026.07.21 | ₩115,202 | ₩115,644 | ₩113,312 | ₩113,674 | -1.33% | 473.6만 |
|---|
| 2026.07.20 | ₩113,848 | ₩116,354 | ₩113,098 | ₩115,309 | +1.28% | 624.4만 |
|---|
| 2026.07.17 | ₩113,004 | ₩113,567 | ₩111,892 | ₩112,749 | -0.23% | 1051.7만 |
|---|
| 2026.07.16 | ₩116,153 | ₩117,600 | ₩115,751 | ₩116,153 | 0.00% | 832.3만 |
|---|
| 2026.07.15 | ₩113,486 | ₩116,957 | ₩113,459 | ₩114,893 | +1.24% | 709.5만 |
|---|
| 2026.07.14 | ₩113,232 | ₩114,411 | ₩112,186 | ₩112,441 | -0.70% | 888.7만 |
|---|
| 2026.07.13 | ₩113,768 | ₩114,156 | ₩112,977 | ₩113,312 | -0.40% | 804.9만 |
|---|
| 2026.07.10 | ₩115,724 | ₩117,292 | ₩114,009 | ₩114,076 | -1.42% | 429.4만 |
|---|
| 2026.07.09 | ₩111,999 | ₩115,228 | ₩111,583 | ₩115,081 | +2.75% | 462.6만 |
|---|
| 2026.07.08 | ₩112,521 | ₩114,277 | ₩111,999 | ₩113,553 | +0.92% | 824.7만 |
|---|
| 2026.07.07 | ₩111,262 | ₩112,387 | ₩110,056 | ₩110,592 | -0.60% | 598.5만 |
|---|
| 2026.07.06 | ₩110,485 | ₩113,902 | ₩110,109 | ₩112,213 | +1.56% | 832.9만 |
|---|
| 2026.07.02 | ₩108,796 | ₩111,677 | ₩108,274 | ₩110,404 | +1.48% | 848.8만 |
|---|
| 2026.07.01 | ₩102,713 | ₩111,074 | ₩102,686 | ₩110,578 | +7.66% | 1021.3만 |
|---|
| 2026.06.30 | ₩101,815 | ₩104,146 | ₩101,775 | ₩102,217 | +0.39% | 565.9만 |
|---|
| 2026.06.29 | ₩104,173 | ₩104,361 | ₩101,172 | ₩102,565 | -1.54% | 673.4만 |
|---|
| 2026.06.26 | ₩96,535 | ₩102,793 | ₩96,401 | ₩102,579 | +6.26% | 1132.2만 |
|---|
| 2026.06.25 | ₩100,421 | ₩101,386 | ₩98,156 | ₩98,223 | -2.19% | 1567.7만 |
|---|
| 2026.06.24 | ₩101,399 | ₩102,940 | ₩101,064 | ₩101,493 | +0.09% | 794.4만 |
|---|
| 2026.06.23 | ₩103,115 | ₩103,852 | ₩101,440 | ₩102,592 | -0.51% | 908.9만 |
|---|
| 2026.06.22 | ₩105,285 | ₩106,532 | ₩104,240 | ₩104,669 | -0.59% | 846.8만 |
|---|
| 2026.06.18 | ₩106,277 | ₩106,934 | ₩105,205 | ₩106,612 | +0.32% | 1102.6만 |
|---|
| 2026.06.17 | ₩108,635 | ₩110,029 | ₩106,666 | ₩107,014 | -1.49% | 545.5만 |
|---|
| 2026.06.16 | ₩110,150 | ₩110,337 | ₩108,300 | ₩109,332 | -0.74% | 792.6만 |
|---|
| 2026.06.15 | ₩109,292 | ₩113,151 | ₩109,091 | ₩111,959 | +2.44% | 758.9만 |
|---|
| 2026.06.12 | ₩109,694 | ₩110,257 | ₩107,778 | ₩109,292 | -0.37% | 611.7만 |
|---|
| 2026.06.11 | ₩107,764 | ₩109,171 | ₩105,687 | ₩108,944 | +1.09% | 1018.9만 |
|---|
| 2026.06.10 | ₩109,547 | ₩110,806 | ₩108,542 | ₩109,640 | +0.09% | 568만 |
|---|
| 2026.06.09 | ₩111,436 | ₩111,677 | ₩109,346 | ₩109,788 | -1.48% | 716.2만 |
|---|
| 2026.06.08 | ₩113,567 | ₩113,928 | ₩110,069 | ₩110,712 | -2.51% | 941.7만 |
|---|
| 2026.06.05 | ₩114,130 | ₩116,046 | ₩113,862 | ₩113,996 | -0.12% | 741.9만 |
|---|
| 2026.06.04 | ₩114,679 | ₩116,796 | ₩113,593 | ₩115,081 | +0.35% | 707.2만 |
|---|
| 2026.06.03 | ₩117,118 | ₩117,118 | ₩113,634 | ₩114,438 | -2.29% | 1075.6만 |
|---|
| 2026.06.02 | ₩120,347 | ₩120,722 | ₩117,694 | ₩118,163 | -1.81% | 891.6만 |
|---|
| 2026.06.01 | ₩112,334 | ₩118,243 | ₩111,490 | ₩116,903 | +4.07% | 1407.6만 |
|---|
| 2026.05.29 | ₩111,262 | ₩115,001 | ₩110,150 | ₩113,151 | +1.70% | 3521.1만 |
|---|
| 2026.05.28 | ₩112,964 | ₩113,205 | ₩109,292 | ₩111,262 | -1.51% | 2754.2만 |
|---|
| 2026.05.27 | ₩118,846 | ₩118,846 | ₩112,039 | ₩116,059 | -2.35% | 4036.4만 |
|---|
| 2026.05.26 | ₩127,302 | ₩131,282 | ₩126,632 | ₩129,500 | +1.73% | 927.4만 |
|---|
| 2026.05.22 | ₩124,635 | ₩127,503 | ₩124,046 | ₩126,659 | +1.62% | 1263만 |
|---|
| 2026.05.21 | ₩129,406 | ₩131,188 | ₩128,240 | ₩131,041 | +1.26% | 583.9만 |
|---|
| 2026.05.20 | ₩130,170 | ₩131,858 | ₩129,607 | ₩131,523 | +1.04% | 541만 |
|---|
| 2026.05.19 | ₩127,382 | ₩130,719 | ₩127,262 | ₩130,438 | +2.40% | 623.3만 |
|---|
| 2026.05.18 | ₩128,414 | ₩128,481 | ₩126,136 | ₩127,262 | -0.90% | 564.9만 |
|---|
| 2026.05.15 | ₩127,637 | ₩128,535 | ₩125,707 | ₩128,414 | +0.61% | 698.4만 |
|---|
| 2026.05.14 | ₩131,067 | ₩132,541 | ₩127,851 | ₩128,079 | -2.28% | 761.1만 |
|---|
| 2026.05.13 | ₩128,307 | ₩135,516 | ₩128,106 | ₩133,466 | +4.02% | 1070.5만 |
|---|
| 2026.05.12 | ₩132,153 | ₩132,314 | ₩127,892 | ₩128,280 | -2.93% | 812.2만 |
|---|
| 2026.05.11 | ₩132,099 | ₩133,386 | ₩131,322 | ₩132,394 | +0.22% | 558.9만 |
|---|
| 2026.05.08 | ₩135,101 | ₩135,918 | ₩132,086 | ₩132,367 | -2.02% | 667.9만 |
|---|
| 2026.05.07 | ₩135,047 | ₩137,821 | ₩135,034 | ₩136,025 | +0.72% | 619.2만 |
|---|
| 2026.05.06 | ₩130,277 | ₩137,848 | ₩130,103 | ₩137,097 | +5.24% | 979.2만 |
|---|
| 2026.05.05 | ₩131,657 | ₩131,912 | ₩129,459 | ₩129,647 | -1.53% | 461만 |
|---|
| 2026.05.04 | ₩133,627 | ₩133,694 | ₩130,223 | ₩131,041 | -1.94% | 560.2만 |
|---|
| 2026.05.01 | ₩133,747 | ₩134,056 | ₩132,166 | ₩133,627 | -0.09% | 428.6만 |
|---|
| 2026.04.30 | ₩130,719 | ₩135,302 | ₩130,250 | ₩133,841 | +2.39% | 666.3만 |
|---|
| 2026.04.29 | ₩130,397 | ₩131,215 | ₩129,982 | ₩130,880 | +0.37% | 371.9만 |
|---|
| 2026.04.28 | ₩131,590 | ₩131,737 | ₩129,915 | ₩130,371 | -0.93% | 392.8만 |
|---|
| 2026.04.27 | ₩131,134 | ₩133,359 | ₩130,880 | ₩131,952 | +0.62% | 519만 |
|---|
| 2026.04.24 | ₩131,054 | ₩131,563 | ₩129,995 | ₩131,362 | +0.24% | 485.8만 |
|---|
| 2026.04.23 | ₩132,327 | ₩132,997 | ₩129,540 | ₩131,014 | -0.99% | 804.5만 |
|---|
| 2026.04.22 | ₩133,238 | ₩134,310 | ₩132,394 | ₩134,069 | +0.62% | 592.6만 |
|---|
| 2026.04.21 | ₩138,598 | ₩139,107 | ₩132,367 | ₩132,649 | -4.29% | 1166.1만 |
|---|
| 2026.04.20 | ₩137,754 | ₩140,246 | ₩137,432 | ₩139,630 | +1.36% | 541.3만 |
|---|
| 2026.04.17 | ₩144,441 | ₩145,030 | ₩139,429 | ₩140,421 | -2.78% | 1115.2만 |
|---|
| 2026.04.16 | ₩139,094 | ₩143,275 | ₩138,129 | ₩138,973 | -0.09% | 897.2만 |
|---|
| 2026.04.15 | ₩137,164 | ₩137,968 | ₩135,476 | ₩136,642 | -0.38% | 627.2만 |
|---|
| 2026.04.14 | ₩136,387 | ₩138,263 | ₩135,784 | ₩136,816 | +0.31% | 688.3만 |
|---|
| 2026.04.13 | ₩134,029 | ₩135,141 | ₩133,238 | ₩135,074 | +0.78% | 556.2만 |
|---|
| 2026.04.10 | ₩135,744 | ₩139,174 | ₩133,881 | ₩134,230 | -1.12% | 501.6만 |
|---|
| 2026.04.09 | ₩137,861 | ₩139,188 | ₩132,729 | ₩134,766 | -2.25% | 786.8만 |
|---|
| 2026.04.08 | ₩137,365 | ₩140,434 | ₩137,365 | ₩139,027 | +1.21% | 696.5만 |
|---|
| 2026.04.07 | ₩134,551 | ₩135,007 | ₩131,925 | ₩133,386 | -0.87% | 496.8만 |
|---|
| 2026.04.06 | ₩135,262 | ₩137,687 | ₩134,900 | ₩135,221 | -0.03% | 419.6만 |
|---|
| 2026.04.02 | ₩134,752 | ₩136,200 | ₩133,345 | ₩135,168 | +0.31% | 423.2만 |
|---|
| 2026.04.01 | ₩137,580 | ₩139,496 | ₩136,039 | ₩136,387 | -0.87% | 788만 |
|---|
| 2026.03.31 | ₩132,139 | ₩137,955 | ₩130,505 | ₩136,923 | +3.62% | 1099.4만 |
|---|
| 2026.03.30 | ₩133,774 | ₩134,712 | ₩131,134 | ₩131,885 | -1.41% | 882.8만 |
|---|
| 2026.03.27 | ₩134,712 | ₩137,258 | ₩133,345 | ₩133,747 | -0.72% | 764.3만 |
|---|
| 2026.03.26 | ₩136,803 | ₩140,850 | ₩133,747 | ₩134,833 | -1.44% | 1086.2만 |
|---|
| 2026.03.25 | ₩135,235 | ₩144,253 | ₩132,474 | ₩137,499 | +1.67% | 1958.2만 |
|---|
| 2026.03.24 | ₩129,352 | ₩133,386 | ₩128,709 | ₩131,443 | +1.62% | 1060.5만 |
|---|
| 2026.03.23 | ₩129,982 | ₩130,411 | ₩127,798 | ₩128,977 | -0.77% | 836.4만 |
|---|
| 2026.03.20 | ₩129,982 | ₩132,984 | ₩128,709 | ₩128,897 | -0.84% | 852.7만 |
|---|
| 2026.03.19 | ₩133,332 | ₩133,332 | ₩129,821 | ₩130,558 | -2.08% | 1205.9만 |
|---|
| 2026.03.18 | ₩138,987 | ₩140,086 | ₩134,176 | ₩134,967 | -2.89% | 767.7만 |
|---|
| 2026.03.17 | ₩140,930 | ₩141,707 | ₩139,777 | ₩139,858 | -0.76% | 505.1만 |
|---|
| 2026.03.16 | ₩140,193 | ₩141,426 | ₩138,638 | ₩139,148 | -0.75% | 460.3만 |
|---|
| 2026.03.13 | ₩137,392 | ₩138,866 | ₩136,856 | ₩137,553 | +0.12% | 474.3만 |
|---|
| 2026.03.12 | ₩137,392 | ₩139,215 | ₩135,865 | ₩136,173 | -0.89% | 635.1만 |
|---|
| 2026.03.11 | ₩140,206 | ₩140,367 | ₩137,325 | ₩137,942 | -1.62% | 447.5만 |
|---|
| 2026.03.10 | ₩138,732 | ₩142,806 | ₩138,585 | ₩140,514 | +1.28% | 776.7만 |
|---|
| 2026.03.09 | ₩135,355 | ₩138,035 | ₩133,573 | ₩137,540 | +1.61% | 637.5만 |
|---|
| 2026.03.06 | ₩136,159 | ₩137,660 | ₩135,865 | ₩136,642 | +0.35% | 479.6만 |
|---|
| 2026.03.05 | ₩134,846 | ₩135,985 | ₩133,962 | ₩134,994 | +0.11% | 393.8만 |
|---|
| 2026.03.04 | ₩136,213 | ₩137,754 | ₩135,168 | ₩135,597 | -0.45% | 441.4만 |
|---|
| 2026.03.03 | ₩134,672 | ₩135,436 | ₩132,716 | ₩134,953 | +0.21% | 958.4만 |
|---|
| 2026.03.02 | ₩137,298 | ₩138,491 | ₩136,307 | ₩137,781 | +0.35% | 490.1만 |
|---|
| 2026.02.27 | ₩140,032 | ₩140,555 | ₩138,612 | ₩139,000 | -0.74% | 592.1만 |
|---|
| 2026.02.26 | ₩141,828 | ₩142,538 | ₩140,126 | ₩141,225 | -0.43% | 516.4만 |
|---|
| 2026.02.25 | ₩144,213 | ₩144,722 | ₩142,190 | ₩143,248 | -0.67% | 478만 |
|---|
| 2026.02.24 | ₩141,359 | ₩143,771 | ₩140,059 | ₩143,221 | +1.32% | 634.3만 |
|---|
| 2026.02.23 | ₩144,173 | ₩144,870 | ₩141,560 | ₩141,721 | -1.70% | 678.5만 |
|---|
| 2026.02.20 | ₩135,315 | ₩143,985 | ₩135,248 | ₩140,622 | +3.92% | 1517.2만 |
|---|
| 2026.02.19 | ₩138,022 | ₩138,813 | ₩135,543 | ₩136,615 | -1.02% | 488.5만 |
|---|
| 2026.02.18 | ₩138,370 | ₩139,630 | ₩137,754 | ₩137,915 | -0.33% | 544.3만 |
|---|
| 2026.02.17 | ₩134,685 | ₩137,875 | ₩134,109 | ₩136,454 | +1.31% | 577.6만 |
|---|
| 2026.02.13 | ₩133,761 | ₩135,650 | ₩132,273 | ₩134,377 | +0.46% | 644.7만 |
|---|
| 2026.02.12 | ₩139,523 | ₩139,670 | ₩133,694 | ₩134,297 | -3.75% | 1090.4만 |
|---|
| 2026.02.11 | ₩142,136 | ₩142,551 | ₩138,866 | ₩140,126 | -1.41% | 682.1만 |
|---|
| 2026.02.10 | ₩141,948 | ₩142,257 | ₩139,496 | ₩141,278 | -0.47% | 573만 |
|---|
| 2026.02.09 | ₩141,359 | ₩143,476 | ₩140,997 | ₩141,466 | +0.08% | 557.7만 |
|---|
| 2026.02.06 | ₩137,312 | ₩141,707 | ₩137,030 | ₩141,010 | +2.69% | 801.1만 |
|---|
| 2026.02.05 | ₩137,352 | ₩138,598 | ₩136,039 | ₩136,039 | -0.96% | 611.2만 |
|---|
| 2026.02.04 | ₩138,813 | ₩138,947 | ₩135,530 | ₩136,856 | -1.41% | 726.6만 |
|---|
| 2026.02.03 | ₩139,094 | ₩142,471 | ₩137,821 | ₩138,451 | -0.46% | 609.2만 |
|---|
| 2026.02.02 | ₩136,588 | ₩138,719 | ₩136,280 | ₩138,625 | +1.49% | 878.5만 |
|---|
| 2026.01.30 | ₩137,700 | ₩137,700 | ₩135,382 | ₩135,409 | -1.66% | 747만 |
|---|
| 2026.01.29 | ₩138,277 | ₩138,518 | ₩136,213 | ₩137,620 | -0.47% | 1463.4만 |
|---|
| 2026.01.28 | ₩143,409 | ₩143,704 | ₩137,727 | ₩137,767 | -3.93% | 1058.9만 |
|---|
| 2026.01.27 | ₩143,556 | ₩143,744 | ₩142,190 | ₩143,262 | -0.21% | 442.7만 |
|---|
| 2026.01.26 | ₩142,109 | ₩144,709 | ₩140,917 | ₩143,195 | +0.76% | 502.4만 |
|---|
| 2026.01.23 | ₩142,913 | ₩144,253 | ₩142,310 | ₩142,551 | -0.25% | 533.9만 |
|---|
| 2026.01.22 | ₩143,355 | ₩144,347 | ₩141,104 | ₩142,069 | -0.90% | 751.6만 |
|---|
| 2026.01.21 | ₩145,700 | ₩145,700 | ₩140,970 | ₩141,935 | -2.58% | 1555.2만 |
|---|
| 2026.01.20 | ₩136,709 | ₩140,595 | ₩136,494 | ₩139,978 | +2.39% | 1527.6만 |
|---|
| 2026.01.16 | ₩145,111 | ₩145,164 | ₩140,836 | ₩143,061 | -1.41% | 1214.2만 |
|---|
| 2026.01.15 | ₩143,355 | ₩145,580 | ₩142,417 | ₩143,999 | +0.45% | 1017만 |
|---|
| 2026.01.14 | ₩143,168 | ₩146,598 | ₩142,176 | ₩144,521 | +0.95% | 1893.2만 |
|---|
| 2026.01.13 | ₩150,645 | ₩153,352 | ₩148,287 | ₩150,511 | -0.09% | 2031.9만 |
|---|
| 2026.01.12 | ₩162,303 | ₩163,469 | ₩156,930 | ₩159,101 | -1.97% | 906.6만 |
|---|
| 2026.01.09 | ₩162,678 | ₩163,469 | ₩159,462 | ₩161,539 | -0.70% | 573만 |
|---|
| 2026.01.08 | ₩160,266 | ₩163,268 | ₩159,275 | ₩162,946 | +1.67% | 716.3만 |
|---|
| 2026.01.07 | ₩162,906 | ₩163,214 | ₩160,816 | ₩162,102 | -0.49% | 792.5만 |
|---|
| 2026.01.06 | ₩160,293 | ₩167,985 | ₩159,623 | ₩164,367 | +2.54% | 1574만 |
|---|
| 2026.01.05 | ₩157,385 | ₩160,374 | ₩154,344 | ₩159,623 | +1.42% | 909.2만 |
|---|
| 2026.01.02 | ₩155,737 | ₩156,689 | ₩154,424 | ₩155,107 | -0.40% | 568.9만 |
|---|
| 2025.12.31 | ₩152,722 | ₩152,856 | ₩148,983 | ₩151,945 | -0.51% | 355.1만 |
|---|
| 2025.12.30 | ₩153,258 | ₩154,558 | ₩152,132 | ₩152,534 | -0.47% | 496.8만 |
|---|
| 2025.12.29 | ₩152,668 | ₩153,124 | ₩151,101 | ₩152,963 | +0.19% | 438.5만 |
|---|
| 2025.12.26 | ₩153,030 | ₩157,426 | ₩150,122 | ₩154,116 | +0.71% | 658만 |
|---|
| 2025.12.24 | ₩150,404 | ₩154,451 | ₩150,203 | ₩152,012 | +1.07% | 601.4만 |
|---|
| 2025.12.23 | ₩150,082 | ₩150,913 | ₩148,648 | ₩150,163 | +0.05% | 591.3만 |
|---|
| 2025.12.22 | ₩150,136 | ₩152,146 | ₩148,903 | ₩149,962 | -0.12% | 877.4만 |
|---|
| 2025.12.19 | ₩150,002 | ₩151,436 | ₩146,478 | ₩146,746 | -2.17% | 1691.5만 |
|---|
| 2025.12.18 | ₩142,685 | ₩143,329 | ₩141,144 | ₩141,761 | -0.65% | 676.3만 |
|---|
| 2025.12.17 | ₩145,392 | ₩145,781 | ₩139,617 | ₩140,702 | -3.23% | 1544.4만 |
|---|
| 2025.12.16 | ₩146,357 | ₩146,558 | ₩144,052 | ₩146,089 | -0.18% | 1064.5만 |
|---|
| 2025.12.15 | ₩150,498 | ₩150,739 | ₩147,804 | ₩147,938 | -1.70% | 712.3만 |
|---|
| 2025.12.12 | ₩150,042 | ₩150,886 | ₩148,407 | ₩150,029 | -0.01% | 732.1만 |
|---|
| 2025.12.11 | ₩150,752 | ₩151,811 | ₩148,447 | ₩150,042 | -0.47% | 1251.2만 |
|---|
| 2025.12.10 | ₩152,092 | ₩155,523 | ₩151,248 | ₩154,478 | +1.57% | 1084.3만 |
|---|
| 2025.12.09 | ₩154,772 | ₩157,144 | ₩154,156 | ₩156,970 | +1.42% | 480.4만 |
|---|
| 2025.12.08 | ₩157,345 | ₩158,632 | ₩156,461 | ₩157,613 | +0.17% | 390.3만 |
|---|
| 2025.12.05 | ₩157,988 | ₩159,462 | ₩157,104 | ₩157,613 | -0.24% | 419.1만 |
|---|
| 2025.12.04 | ₩156,983 | ₩157,050 | ₩153,955 | ₩156,541 | -0.28% | 635.9만 |
|---|
| 2025.12.03 | ₩158,431 | ₩160,186 | ₩156,903 | ₩157,050 | -0.87% | 465.2만 |
|---|
| 2025.12.02 | ₩158,940 | ₩159,610 | ₩156,019 | ₩159,328 | +0.24% | 517만 |
|---|
| 2025.12.01 | ₩155,992 | ₩160,146 | ₩155,643 | ₩158,484 | +1.60% | 735.6만 |
|---|
| 2025.11.28 | ₩156,528 | ₩156,782 | ₩155,174 | ₩155,550 | -0.62% | 377.8만 |
|---|
| 2025.11.26 | ₩155,469 | ₩158,846 | ₩154,772 | ₩155,174 | -0.19% | 785.1만 |
|---|
| 2025.11.25 | ₩152,843 | ₩154,276 | ₩151,690 | ₩152,762 | -0.05% | 579.8만 |
|---|
| 2025.11.24 | ₩154,210 | ₩154,987 | ₩151,436 | ₩152,079 | -1.38% | 836만 |
|---|
| 2025.11.21 | ₩151,020 | ₩152,843 | ₩149,131 | ₩151,744 | +0.48% | 944.4만 |
|---|
| 2025.11.20 | ₩157,667 | ₩159,034 | ₩150,967 | ₩151,328 | -4.02% | 1120.2만 |
|---|
| 2025.11.19 | ₩160,199 | ₩160,387 | ₩155,563 | ₩158,149 | -1.28% | 1238.1만 |
|---|
| 2025.11.18 | ₩165,064 | ₩165,894 | ₩159,288 | ₩160,240 | -2.92% | 2064.2만 |
|---|
| 2025.11.17 | ₩176,213 | ₩176,306 | ₩172,675 | ₩172,916 | -1.87% | 1160.8만 |
|---|
| 2025.11.14 | ₩176,360 | ₩177,459 | ₩173,466 | ₩175,476 | -0.50% | 1027.3만 |
|---|
| 2025.11.13 | ₩184,253 | ₩185,191 | ₩179,482 | ₩180,192 | -2.20% | 611.3만 |
|---|
| 2025.11.12 | ₩184,816 | ₩185,593 | ₩181,573 | ₩182,296 | -1.36% | 494.7만 |
|---|
| 2025.11.11 | ₩184,253 | ₩186,424 | ₩183,569 | ₩183,730 | -0.28% | 747.6만 |
|---|
| 2025.11.10 | ₩184,668 | ₩185,137 | ₩183,007 | ₩185,097 | +0.23% | 704.1만 |
|---|
| 2025.11.07 | ₩181,010 | ₩182,444 | ₩178,893 | ₩181,948 | +0.52% | 574.1만 |
|---|
| 2025.11.06 | ₩184,829 | ₩185,874 | ₩182,511 | ₩183,234 | -0.86% | 497.7만 |
|---|
| 2025.11.05 | ₩180,380 | ₩183,234 | ₩179,254 | ₩182,698 | +1.29% | 440.8만 |
|---|
| 2025.11.04 | ₩178,115 | ₩179,509 | ₩176,481 | ₩179,348 | +0.69% | 629.1만 |
|---|
| 2025.11.03 | ₩180,956 | ₩183,141 | ₩180,058 | ₩180,474 | -0.27% | 601만 |
|---|
| 2025.10.31 | ₩181,801 | ₩182,993 | ₩180,179 | ₩180,728 | -0.59% | 450.2만 |
|---|
| 2025.10.30 | ₩181,385 | ₩182,886 | ₩180,367 | ₩182,256 | +0.48% | 493.9만 |
|---|
| 2025.10.29 | ₩186,330 | ₩186,812 | ₩183,583 | ₩185,030 | -0.70% | 937.4만 |
|---|
| 2025.10.28 | ₩183,382 | ₩185,271 | ₩182,323 | ₩184,963 | +0.86% | 467만 |
|---|
| 2025.10.27 | ₩183,074 | ₩185,928 | ₩181,988 | ₩184,601 | +0.83% | 886만 |
|---|
| 2025.10.24 | ₩180,032 | ₩180,849 | ₩178,692 | ₩179,509 | -0.29% | 598.5만 |
|---|
| 2025.10.23 | ₩175,837 | ₩179,509 | ₩175,033 | ₩178,611 | +1.58% | 777.2만 |
|---|
| 2025.10.22 | ₩175,127 | ₩177,405 | ₩172,327 | ₩174,283 | -0.48% | 467.3만 |
|---|
| 2025.10.21 | ₩176,172 | ₩176,668 | ₩173,023 | ₩175,154 | -0.58% | 361.2만 |
|---|
| 2025.10.20 | ₩173,265 | ₩177,445 | ₩172,233 | ₩176,293 | +1.75% | 805만 |
|---|
| 2025.10.17 | ₩168,226 | ₩174,511 | ₩168,213 | ₩172,166 | +2.34% | 630.1만 |
|---|
| 2025.10.16 | ₩171,603 | ₩171,844 | ₩169,137 | ₩170,652 | -0.55% | 363만 |
|---|
| 2025.10.15 | ₩172,273 | ₩173,278 | ₩169,526 | ₩170,960 | -0.76% | 450.7만 |
|---|
| 2025.10.14 | ₩167,663 | ₩171,576 | ₩167,382 | ₩170,317 | +1.58% | 536.7만 |
|---|
| 2025.10.13 | ₩171,523 | ₩173,653 | ₩169,928 | ₩170,920 | -0.35% | 996.1만 |
|---|
| 2025.10.10 | ₩174,551 | ₩177,325 | ₩164,715 | ₩166,524 | -4.60% | 2180.4만 |
|---|