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 | ₩106,347 | ₩109,404 | ₩106,199 | ₩109,096 | +2.59% | 715.1만 |
| 2026.10.08 | ₩104,416 | ₩105,864 | ₩104,255 | ₩104,952 | +0.51% | 502.3만 |
| 2026.10.07 | ₩104,952 | ₩105,475 | ₩103,584 | ₩105,274 | +0.31% | 433.1만 |
| 2026.10.06 | ₩104,241 | ₩105,167 | ₩102,900 | ₩105,140 | +0.86% | 431.7만 |
| 2026.10.05 | ₩101,559 | ₩104,738 | ₩101,318 | ₩104,469 | +2.87% | 526.9만 |
| 2026.10.02 | ₩102,324 | ₩102,324 | ₩100,205 | ₩101,090 | -1.21% | 677.2만 |
| 2026.10.01 | ₩105,059 | ₩105,596 | ₩102,337 | ₩102,592 | -2.35% | 503만 |
| 2026.09.30 | ₩104,134 | ₩104,912 | ₩103,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,523 |
| +0.37% |
| 618.6만 |
| 2026.09.29 | ₩105,261 | ₩105,354 | ₩103,289 | ₩103,933 | -1.26% | 474.4만 |
|---|
| 2026.09.28 | ₩103,933 | ₩105,864 | ₩103,812 | ₩105,261 | +1.28% | 402.5만 |
|---|
| 2026.09.25 | ₩104,872 | ₩105,676 | ₩103,745 | ₩104,027 | -0.81% | 412.5만 |
|---|
| 2026.09.24 | ₩105,810 | ₩106,240 | ₩104,322 | ₩104,872 | -0.89% | 404.6만 |
|---|
| 2026.09.23 | ₩106,481 | ₩106,642 | ₩105,542 | ₩106,213 | -0.25% | 531.7만 |
|---|
| 2026.09.22 | ₩107,286 | ₩108,305 | ₩106,307 | ₩107,755 | +0.44% | 728.7만 |
|---|
| 2026.09.21 | ₩107,071 | ₩107,111 | ₩104,872 | ₩106,347 | -0.68% | 650.1만 |
|---|
| 2026.09.18 | ₩104,577 | ₩106,870 | ₩104,349 | ₩105,810 | +1.18% | 819.2만 |
|---|
| 2026.09.17 | ₩106,709 | ₩106,749 | ₩104,161 | ₩104,241 | -2.31% | 604만 |
|---|
| 2026.09.16 | ₩104,617 | ₩105,998 | ₩103,799 | ₩105,623 | +0.96% | 657.4만 |
|---|
| 2026.09.15 | ₩106,159 | ₩106,159 | ₩104,389 | ₩104,711 | -1.36% | 1022.4만 |
|---|
| 2026.09.14 | ₩104,188 | ₩107,809 | ₩103,718 | ₩106,454 | +2.18% | 637.7만 |
|---|
| 2026.09.11 | ₩105,033 | ₩105,033 | ₩103,598 | ₩104,349 | -0.65% | 706.3만 |
|---|
| 2026.09.10 | ₩105,086 | ₩105,220 | ₩103,852 | ₩104,389 | -0.66% | 780.4만 |
|---|
| 2026.09.09 | ₩106,173 | ₩106,293 | ₩105,368 | ₩105,422 | -0.71% | 609.2만 |
|---|
| 2026.09.08 | ₩108,828 | ₩109,150 | ₩106,320 | ₩106,950 | -1.73% | 1069.4만 |
|---|
| 2026.09.04 | ₩110,585 | ₩110,772 | ₩109,177 | ₩110,249 | -0.30% | 465.4만 |
|---|
| 2026.09.03 | ₩110,477 | ₩110,638 | ₩108,989 | ₩109,472 | -0.91% | 622.1만 |
|---|
| 2026.09.02 | ₩110,692 | ₩111,872 | ₩110,129 | ₩110,303 | -0.35% | 506.9만 |
|---|
| 2026.09.01 | ₩111,590 | ₩112,811 | ₩110,571 | ₩111,537 | -0.05% | 598.2만 |
|---|
| 2026.08.31 | ₩114,259 | ₩114,259 | ₩112,221 | ₩112,650 | -1.41% | 1254.6만 |
|---|
| 2026.08.28 | ₩114,273 | ₩115,935 | ₩113,575 | ₩114,916 | +0.56% | 627.1만 |
|---|
| 2026.08.27 | ₩115,976 | ₩115,976 | ₩112,274 | ₩113,575 | -2.07% | 833.7만 |
|---|
| 2026.08.26 | ₩117,786 | ₩118,135 | ₩115,185 | ₩116,324 | -1.24% | 526.1만 |
|---|
| 2026.08.25 | ₩116,204 | ₩118,443 | ₩114,930 | ₩117,679 | +1.27% | 588.9만 |
|---|
| 2026.08.24 | ₩121,970 | ₩123,244 | ₩115,587 | ₩116,767 | -4.27% | 1362.7만 |
|---|
| 2026.08.21 | ₩120,737 | ₩120,884 | ₩117,759 | ₩118,524 | -1.83% | 689.7만 |
|---|
| 2026.08.20 | ₩119,610 | ₩120,401 | ₩117,558 | ₩120,053 | +0.37% | 544.1만 |
|---|
| 2026.08.19 | ₩118,604 | ₩121,072 | ₩117,853 | ₩120,965 | +1.99% | 627.7만 |
|---|
| 2026.08.18 | ₩117,022 | ₩117,491 | ₩115,748 | ₩117,035 | +0.01% | 531.7만 |
|---|
| 2026.08.17 | ₩116,190 | ₩117,317 | ₩114,192 | ₩116,593 | +0.35% | 685.1만 |
|---|
| 2026.08.14 | ₩113,012 | ₩113,857 | ₩112,181 | ₩113,709 | +0.62% | 473.3만 |
|---|
| 2026.08.13 | ₩118,430 | ₩118,980 | ₩112,744 | ₩112,878 | -4.69% | 874.7만 |
|---|
| 2026.08.12 | ₩120,401 | ₩120,723 | ₩117,853 | ₩119,409 | -0.82% | 696.1만 |
|---|
| 2026.08.11 | ₩122,735 | ₩122,869 | ₩120,830 | ₩121,367 | -1.11% | 426.1만 |
|---|
| 2026.08.10 | ₩122,842 | ₩124,974 | ₩122,319 | ₩124,720 | +1.53% | 502.5만 |
|---|
| 2026.08.07 | ₩122,024 | ₩123,593 | ₩121,420 | ₩123,057 | +0.85% | 374.8만 |
|---|
| 2026.08.06 | ₩120,830 | ₩121,943 | ₩119,932 | ₩121,836 | +0.83% | 397만 |
|---|
| 2026.08.05 | ₩123,164 | ₩123,580 | ₩121,461 | ₩121,957 | -0.98% | 516.8만 |
|---|
| 2026.08.04 | ₩119,945 | ₩122,413 | ₩119,623 | ₩122,078 | +1.78% | 631.9만 |
|---|
| 2026.08.03 | ₩120,696 | ₩121,367 | ₩119,556 | ₩120,897 | +0.17% | 643만 |
|---|
| 2026.07.31 | ₩117,518 | ₩118,913 | ₩116,177 | ₩118,765 | +1.06% | 426.3만 |
|---|
| 2026.07.30 | ₩116,056 | ₩117,384 | ₩114,997 | ₩117,263 | +1.04% | 590만 |
|---|
| 2026.07.29 | ₩114,796 | ₩120,307 | ₩114,407 | ₩118,443 | +3.18% | 1171.1만 |
|---|
| 2026.07.28 | ₩113,991 | ₩115,788 | ₩113,978 | ₩114,943 | +0.84% | 412.2만 |
|---|
| 2026.07.27 | ₩112,918 | ₩114,997 | ₩111,617 | ₩113,790 | +0.77% | 616.1만 |
|---|
| 2026.07.24 | ₩111,389 | ₩111,443 | ₩110,048 | ₩110,853 | -0.48% | 495만 |
|---|
| 2026.07.23 | ₩111,644 | ₩112,502 | ₩110,048 | ₩111,711 | +0.06% | 453.8만 |
|---|
| 2026.07.22 | ₩112,824 | ₩113,535 | ₩111,349 | ₩112,100 | -0.64% | 435.6만 |
|---|
| 2026.07.21 | ₩115,292 | ₩115,734 | ₩113,401 | ₩113,763 | -1.33% | 473.6만 |
|---|
| 2026.07.20 | ₩113,937 | ₩116,445 | ₩113,186 | ₩115,399 | +1.28% | 624.4만 |
|---|
| 2026.07.17 | ₩113,092 | ₩113,656 | ₩111,979 | ₩112,838 | -0.23% | 1051.7만 |
|---|
| 2026.07.16 | ₩116,244 | ₩117,692 | ₩115,842 | ₩116,244 | 0.00% | 832.3만 |
|---|
| 2026.07.15 | ₩113,575 | ₩117,049 | ₩113,548 | ₩114,983 | +1.24% | 709.5만 |
|---|
| 2026.07.14 | ₩113,320 | ₩114,501 | ₩112,274 | ₩112,529 | -0.70% | 888.7만 |
|---|
| 2026.07.13 | ₩113,857 | ₩114,246 | ₩113,066 | ₩113,401 | -0.40% | 804.9만 |
|---|
| 2026.07.10 | ₩115,815 | ₩117,384 | ₩114,098 | ₩114,165 | -1.42% | 429.4만 |
|---|
| 2026.07.09 | ₩112,087 | ₩115,319 | ₩111,671 | ₩115,171 | +2.75% | 462.6만 |
|---|
| 2026.07.08 | ₩112,610 | ₩114,366 | ₩112,087 | ₩113,642 | +0.92% | 824.7만 |
|---|
| 2026.07.07 | ₩111,349 | ₩112,476 | ₩110,142 | ₩110,679 | -0.60% | 598.5만 |
|---|
| 2026.07.06 | ₩110,571 | ₩113,991 | ₩110,196 | ₩112,301 | +1.56% | 832.9만 |
|---|
| 2026.07.02 | ₩108,881 | ₩111,765 | ₩108,358 | ₩110,491 | +1.48% | 848.8만 |
|---|
| 2026.07.01 | ₩102,793 | ₩111,161 | ₩102,766 | ₩110,665 | +7.66% | 1021.3만 |
|---|
| 2026.06.30 | ₩101,895 | ₩104,228 | ₩101,854 | ₩102,297 | +0.39% | 565.9만 |
|---|
| 2026.06.29 | ₩104,255 | ₩104,443 | ₩101,251 | ₩102,645 | -1.54% | 673.4만 |
|---|
| 2026.06.26 | ₩96,611 | ₩102,873 | ₩96,477 | ₩102,659 | +6.26% | 1132.2만 |
|---|
| 2026.06.25 | ₩100,500 | ₩101,465 | ₩98,233 | ₩98,300 | -2.19% | 1567.7만 |
|---|
| 2026.06.24 | ₩101,479 | ₩103,021 | ₩101,143 | ₩101,573 | +0.09% | 794.4만 |
|---|
| 2026.06.23 | ₩103,195 | ₩103,933 | ₩101,519 | ₩102,672 | -0.51% | 908.9만 |
|---|
| 2026.06.22 | ₩105,368 | ₩106,615 | ₩104,322 | ₩104,751 | -0.59% | 846.8만 |
|---|
| 2026.06.18 | ₩106,360 | ₩107,017 | ₩105,287 | ₩106,696 | +0.32% | 1102.6만 |
|---|
| 2026.06.17 | ₩108,721 | ₩110,115 | ₩106,749 | ₩107,098 | -1.49% | 545.5만 |
|---|
| 2026.06.16 | ₩110,236 | ₩110,424 | ₩108,385 | ₩109,418 | -0.74% | 792.6만 |
|---|
| 2026.06.15 | ₩109,378 | ₩113,240 | ₩109,177 | ₩112,046 | +2.44% | 758.9만 |
|---|
| 2026.06.12 | ₩109,780 | ₩110,343 | ₩107,862 | ₩109,378 | -0.37% | 611.7만 |
|---|
| 2026.06.11 | ₩107,849 | ₩109,257 | ₩105,770 | ₩109,029 | +1.09% | 1018.9만 |
|---|
| 2026.06.10 | ₩109,632 | ₩110,893 | ₩108,627 | ₩109,726 | +0.09% | 568만 |
|---|
| 2026.06.09 | ₩111,523 | ₩111,765 | ₩109,431 | ₩109,874 | -1.48% | 716.2만 |
|---|
| 2026.06.08 | ₩113,656 | ₩114,018 | ₩110,155 | ₩110,799 | -2.51% | 941.7만 |
|---|
| 2026.06.05 | ₩114,219 | ₩116,137 | ₩113,951 | ₩114,085 | -0.12% | 741.9만 |
|---|
| 2026.06.04 | ₩114,769 | ₩116,888 | ₩113,682 | ₩115,171 | +0.35% | 707.2만 |
|---|
| 2026.06.03 | ₩117,210 | ₩117,210 | ₩113,723 | ₩114,527 | -2.29% | 1075.6만 |
|---|
| 2026.06.02 | ₩120,441 | ₩120,817 | ₩117,786 | ₩118,256 | -1.81% | 891.6만 |
|---|
| 2026.06.01 | ₩112,422 | ₩118,336 | ₩111,577 | ₩116,995 | +4.07% | 1407.6만 |
|---|
| 2026.05.29 | ₩111,349 | ₩115,091 | ₩110,236 | ₩113,240 | +1.70% | 3521.1만 |
|---|
| 2026.05.28 | ₩113,052 | ₩113,294 | ₩109,378 | ₩111,349 | -1.51% | 2754.2만 |
|---|
| 2026.05.27 | ₩118,940 | ₩118,940 | ₩112,127 | ₩116,150 | -2.35% | 4036.4만 |
|---|
| 2026.05.26 | ₩127,402 | ₩131,385 | ₩126,731 | ₩129,601 | +1.73% | 927.4만 |
|---|
| 2026.05.22 | ₩124,733 | ₩127,603 | ₩124,143 | ₩126,758 | +1.62% | 1263만 |
|---|
| 2026.05.21 | ₩129,507 | ₩131,291 | ₩128,340 | ₩131,143 | +1.26% | 583.9만 |
|---|
| 2026.05.20 | ₩130,272 | ₩131,961 | ₩129,708 | ₩131,626 | +1.04% | 541만 |
|---|
| 2026.05.19 | ₩127,482 | ₩130,821 | ₩127,361 | ₩130,540 | +2.40% | 623.3만 |
|---|
| 2026.05.18 | ₩128,515 | ₩128,582 | ₩126,235 | ₩127,361 | -0.90% | 564.9만 |
|---|
| 2026.05.15 | ₩127,737 | ₩128,635 | ₩125,806 | ₩128,515 | +0.61% | 698.4만 |
|---|
| 2026.05.14 | ₩131,170 | ₩132,645 | ₩127,951 | ₩128,179 | -2.28% | 761.1만 |
|---|
| 2026.05.13 | ₩128,407 | ₩135,622 | ₩128,206 | ₩133,571 | +4.02% | 1070.5만 |
|---|
| 2026.05.12 | ₩132,256 | ₩132,417 | ₩127,992 | ₩128,381 | -2.93% | 812.2만 |
|---|
| 2026.05.11 | ₩132,203 | ₩133,490 | ₩131,425 | ₩132,498 | +0.22% | 558.9만 |
|---|
| 2026.05.08 | ₩135,207 | ₩136,025 | ₩132,189 | ₩132,471 | -2.02% | 667.9만 |
|---|
| 2026.05.07 | ₩135,153 | ₩137,929 | ₩135,140 | ₩136,132 | +0.72% | 619.2만 |
|---|
| 2026.05.06 | ₩130,379 | ₩137,956 | ₩130,204 | ₩137,205 | +5.24% | 979.2만 |
|---|
| 2026.05.05 | ₩131,760 | ₩132,015 | ₩129,561 | ₩129,749 | -1.53% | 461만 |
|---|
| 2026.05.04 | ₩133,732 | ₩133,799 | ₩130,325 | ₩131,143 | -1.94% | 560.2만 |
|---|
| 2026.05.01 | ₩133,852 | ₩134,161 | ₩132,270 | ₩133,732 | -0.09% | 428.6만 |
|---|
| 2026.04.30 | ₩130,821 | ₩135,408 | ₩130,352 | ₩133,946 | +2.39% | 666.3만 |
|---|
| 2026.04.29 | ₩130,500 | ₩131,318 | ₩130,084 | ₩130,982 | +0.37% | 371.9만 |
|---|
| 2026.04.28 | ₩131,693 | ₩131,841 | ₩130,017 | ₩130,473 | -0.93% | 392.8만 |
|---|
| 2026.04.27 | ₩131,237 | ₩133,463 | ₩130,982 | ₩132,055 | +0.62% | 519만 |
|---|
| 2026.04.24 | ₩131,157 | ₩131,666 | ₩130,097 | ₩131,465 | +0.24% | 485.8만 |
|---|
| 2026.04.23 | ₩132,431 | ₩133,101 | ₩129,641 | ₩131,116 | -0.99% | 804.5만 |
|---|
| 2026.04.22 | ₩133,343 | ₩134,415 | ₩132,498 | ₩134,174 | +0.62% | 592.6만 |
|---|
| 2026.04.21 | ₩138,707 | ₩139,216 | ₩132,471 | ₩132,753 | -4.29% | 1166.1만 |
|---|
| 2026.04.20 | ₩137,862 | ₩140,356 | ₩137,540 | ₩139,739 | +1.36% | 541.3만 |
|---|
| 2026.04.17 | ₩144,554 | ₩145,144 | ₩139,538 | ₩140,531 | -2.78% | 1115.2만 |
|---|
| 2026.04.16 | ₩139,203 | ₩143,387 | ₩138,237 | ₩139,082 | -0.09% | 897.2만 |
|---|
| 2026.04.15 | ₩137,272 | ₩138,077 | ₩135,582 | ₩136,749 | -0.38% | 627.2만 |
|---|
| 2026.04.14 | ₩136,494 | ₩138,372 | ₩135,891 | ₩136,923 | +0.31% | 688.3만 |
|---|
| 2026.04.13 | ₩134,134 | ₩135,247 | ₩133,343 | ₩135,180 | +0.78% | 556.2만 |
|---|
| 2026.04.10 | ₩135,850 | ₩139,284 | ₩133,986 | ₩134,335 | -1.12% | 501.6만 |
|---|
| 2026.04.09 | ₩137,969 | ₩139,297 | ₩132,833 | ₩134,871 | -2.25% | 786.8만 |
|---|
| 2026.04.08 | ₩137,473 | ₩140,544 | ₩137,473 | ₩139,136 | +1.21% | 696.5만 |
|---|
| 2026.04.07 | ₩134,657 | ₩135,113 | ₩132,028 | ₩133,490 | -0.87% | 496.8만 |
|---|
| 2026.04.06 | ₩135,368 | ₩137,795 | ₩135,006 | ₩135,327 | -0.03% | 419.6만 |
|---|
| 2026.04.02 | ₩134,858 | ₩136,306 | ₩133,450 | ₩135,274 | +0.31% | 423.2만 |
|---|
| 2026.04.01 | ₩137,688 | ₩139,605 | ₩136,145 | ₩136,494 | -0.87% | 788만 |
|---|
| 2026.03.31 | ₩132,243 | ₩138,063 | ₩130,607 | ₩137,031 | +3.62% | 1099.4만 |
|---|
| 2026.03.30 | ₩133,879 | ₩134,818 | ₩131,237 | ₩131,988 | -1.41% | 882.8만 |
|---|
| 2026.03.27 | ₩134,818 | ₩137,366 | ₩133,450 | ₩133,852 | -0.72% | 764.3만 |
|---|
| 2026.03.26 | ₩136,910 | ₩140,960 | ₩133,852 | ₩134,938 | -1.44% | 1086.2만 |
|---|
| 2026.03.25 | ₩135,341 | ₩144,366 | ₩132,578 | ₩137,607 | +1.67% | 1958.2만 |
|---|
| 2026.03.24 | ₩129,453 | ₩133,490 | ₩128,810 | ₩131,546 | +1.62% | 1060.5만 |
|---|
| 2026.03.23 | ₩130,084 | ₩130,513 | ₩127,898 | ₩129,078 | -0.77% | 836.4만 |
|---|
| 2026.03.20 | ₩130,084 | ₩133,088 | ₩128,810 | ₩128,998 | -0.84% | 852.7만 |
|---|
| 2026.03.19 | ₩133,436 | ₩133,436 | ₩129,923 | ₩130,660 | -2.08% | 1205.9만 |
|---|
| 2026.03.18 | ₩139,096 | ₩140,195 | ₩134,281 | ₩135,073 | -2.89% | 767.7만 |
|---|
| 2026.03.17 | ₩141,040 | ₩141,818 | ₩139,887 | ₩139,967 | -0.76% | 505.1만 |
|---|
| 2026.03.16 | ₩140,303 | ₩141,537 | ₩138,747 | ₩139,257 | -0.75% | 460.3만 |
|---|
| 2026.03.13 | ₩137,500 | ₩138,975 | ₩136,963 | ₩137,661 | +0.12% | 474.3만 |
|---|
| 2026.03.12 | ₩137,500 | ₩139,324 | ₩135,971 | ₩136,280 | -0.89% | 635.1만 |
|---|
| 2026.03.11 | ₩140,316 | ₩140,477 | ₩137,433 | ₩138,050 | -1.62% | 447.5만 |
|---|
| 2026.03.10 | ₩138,841 | ₩142,918 | ₩138,693 | ₩140,625 | +1.28% | 776.7만 |
|---|
| 2026.03.09 | ₩135,461 | ₩138,144 | ₩133,678 | ₩137,647 | +1.61% | 637.5만 |
|---|
| 2026.03.06 | ₩136,266 | ₩137,768 | ₩135,971 | ₩136,749 | +0.35% | 479.6만 |
|---|
| 2026.03.05 | ₩134,952 | ₩136,092 | ₩134,067 | ₩135,099 | +0.11% | 393.8만 |
|---|
| 2026.03.04 | ₩136,320 | ₩137,862 | ₩135,274 | ₩135,703 | -0.45% | 441.4만 |
|---|
| 2026.03.03 | ₩134,778 | ₩135,542 | ₩132,820 | ₩135,059 | +0.21% | 958.4만 |
|---|
| 2026.03.02 | ₩137,406 | ₩138,600 | ₩136,414 | ₩137,889 | +0.35% | 490.1만 |
|---|
| 2026.02.27 | ₩140,142 | ₩140,665 | ₩138,720 | ₩139,109 | -0.74% | 592.1만 |
|---|
| 2026.02.26 | ₩141,939 | ₩142,650 | ₩140,236 | ₩141,335 | -0.43% | 516.4만 |
|---|
| 2026.02.25 | ₩144,326 | ₩144,836 | ₩142,301 | ₩143,360 | -0.67% | 478만 |
|---|
| 2026.02.24 | ₩141,469 | ₩143,883 | ₩140,169 | ₩143,334 | +1.32% | 634.3만 |
|---|
| 2026.02.23 | ₩144,286 | ₩144,983 | ₩141,671 | ₩141,832 | -1.70% | 678.5만 |
|---|
| 2026.02.20 | ₩135,421 | ₩144,098 | ₩135,354 | ₩140,732 | +3.92% | 1517.2만 |
|---|
| 2026.02.19 | ₩138,130 | ₩138,921 | ₩135,649 | ₩136,722 | -1.02% | 488.5만 |
|---|
| 2026.02.18 | ₩138,479 | ₩139,739 | ₩137,862 | ₩138,023 | -0.33% | 544.3만 |
|---|
| 2026.02.17 | ₩134,791 | ₩137,983 | ₩134,214 | ₩136,561 | +1.31% | 577.6만 |
|---|
| 2026.02.13 | ₩133,866 | ₩135,757 | ₩132,377 | ₩134,482 | +0.46% | 644.7만 |
|---|
| 2026.02.12 | ₩139,632 | ₩139,780 | ₩133,799 | ₩134,402 | -3.75% | 1090.4만 |
|---|
| 2026.02.11 | ₩142,247 | ₩142,663 | ₩138,975 | ₩140,236 | -1.41% | 682.1만 |
|---|
| 2026.02.10 | ₩142,060 | ₩142,368 | ₩139,605 | ₩141,389 | -0.47% | 573만 |
|---|
| 2026.02.09 | ₩141,469 | ₩143,588 | ₩141,107 | ₩141,577 | +0.08% | 557.7만 |
|---|
| 2026.02.06 | ₩137,419 | ₩141,818 | ₩137,138 | ₩141,121 | +2.69% | 801.1만 |
|---|
| 2026.02.05 | ₩137,460 | ₩138,707 | ₩136,145 | ₩136,145 | -0.96% | 611.2만 |
|---|
| 2026.02.04 | ₩138,921 | ₩139,056 | ₩135,636 | ₩136,963 | -1.41% | 726.6만 |
|---|
| 2026.02.03 | ₩139,203 | ₩142,583 | ₩137,929 | ₩138,559 | -0.46% | 609.2만 |
|---|
| 2026.02.02 | ₩136,695 | ₩138,828 | ₩136,387 | ₩138,734 | +1.49% | 878.5만 |
|---|
| 2026.01.30 | ₩137,808 | ₩137,808 | ₩135,488 | ₩135,515 | -1.66% | 747만 |
|---|
| 2026.01.29 | ₩138,385 | ₩138,626 | ₩136,320 | ₩137,728 | -0.47% | 1463.4만 |
|---|
| 2026.01.28 | ₩143,521 | ₩143,816 | ₩137,835 | ₩137,875 | -3.93% | 1058.9만 |
|---|
| 2026.01.27 | ₩143,669 | ₩143,857 | ₩142,301 | ₩143,374 | -0.21% | 442.7만 |
|---|
| 2026.01.26 | ₩142,220 | ₩144,822 | ₩141,027 | ₩143,307 | +0.76% | 502.4만 |
|---|
| 2026.01.23 | ₩143,025 | ₩144,366 | ₩142,422 | ₩142,663 | -0.25% | 533.9만 |
|---|
| 2026.01.22 | ₩143,468 | ₩144,460 | ₩141,215 | ₩142,180 | -0.90% | 751.6만 |
|---|
| 2026.01.21 | ₩145,815 | ₩145,815 | ₩141,081 | ₩142,046 | -2.58% | 1555.2만 |
|---|
| 2026.01.20 | ₩136,816 | ₩140,705 | ₩136,601 | ₩140,088 | +2.39% | 1527.6만 |
|---|
| 2026.01.16 | ₩145,224 | ₩145,278 | ₩140,946 | ₩143,173 | -1.41% | 1214.2만 |
|---|
| 2026.01.15 | ₩143,468 | ₩145,694 | ₩142,529 | ₩144,111 | +0.45% | 1017만 |
|---|
| 2026.01.14 | ₩143,280 | ₩146,713 | ₩142,288 | ₩144,634 | +0.95% | 1893.2만 |
|---|
| 2026.01.13 | ₩150,763 | ₩153,472 | ₩148,403 | ₩150,629 | -0.09% | 2031.9만 |
|---|
| 2026.01.12 | ₩162,430 | ₩163,597 | ₩157,053 | ₩159,225 | -1.97% | 906.6만 |
|---|
| 2026.01.09 | ₩162,806 | ₩163,597 | ₩159,587 | ₩161,666 | -0.70% | 573만 |
|---|
| 2026.01.08 | ₩160,392 | ₩163,396 | ₩159,400 | ₩163,074 | +1.67% | 716.3만 |
|---|
| 2026.01.07 | ₩163,034 | ₩163,342 | ₩160,942 | ₩162,229 | -0.49% | 792.5만 |
|---|
| 2026.01.06 | ₩160,419 | ₩168,117 | ₩159,748 | ₩164,496 | +2.54% | 1574만 |
|---|
| 2026.01.05 | ₩157,509 | ₩160,499 | ₩154,464 | ₩159,748 | +1.42% | 909.2만 |
|---|
| 2026.01.02 | ₩155,859 | ₩156,811 | ₩154,545 | ₩155,229 | -0.40% | 568.9만 |
|---|
| 2025.12.31 | ₩152,842 | ₩152,976 | ₩149,100 | ₩152,064 | -0.51% | 355.1만 |
|---|
| 2025.12.30 | ₩153,378 | ₩154,679 | ₩152,252 | ₩152,654 | -0.47% | 496.8만 |
|---|
| 2025.12.29 | ₩152,788 | ₩153,244 | ₩151,219 | ₩153,083 | +0.19% | 438.5만 |
|---|
| 2025.12.26 | ₩153,150 | ₩157,549 | ₩150,240 | ₩154,236 | +0.71% | 658만 |
|---|
| 2025.12.24 | ₩150,522 | ₩154,572 | ₩150,321 | ₩152,131 | +1.07% | 601.4만 |
|---|
| 2025.12.23 | ₩150,200 | ₩151,031 | ₩148,765 | ₩150,280 | +0.05% | 591.3만 |
|---|
| 2025.12.22 | ₩150,253 | ₩152,265 | ₩149,020 | ₩150,079 | -0.12% | 877.4만 |
|---|
| 2025.12.19 | ₩150,119 | ₩151,554 | ₩146,592 | ₩146,861 | -2.17% | 1691.5만 |
|---|
| 2025.12.18 | ₩142,797 | ₩143,441 | ₩141,255 | ₩141,872 | -0.65% | 676.3만 |
|---|
| 2025.12.17 | ₩145,506 | ₩145,895 | ₩139,726 | ₩140,812 | -3.23% | 1544.4만 |
|---|
| 2025.12.16 | ₩146,472 | ₩146,673 | ₩144,165 | ₩146,203 | -0.18% | 1064.5만 |
|---|
| 2025.12.15 | ₩150,616 | ₩150,857 | ₩147,920 | ₩148,054 | -1.70% | 712.3만 |
|---|
| 2025.12.12 | ₩150,160 | ₩151,004 | ₩148,524 | ₩150,146 | -0.01% | 732.1만 |
|---|
| 2025.12.11 | ₩150,870 | ₩151,930 | ₩148,564 | ₩150,160 | -0.47% | 1251.2만 |
|---|
| 2025.12.10 | ₩152,211 | ₩155,645 | ₩151,367 | ₩154,599 | +1.57% | 1084.3만 |
|---|
| 2025.12.09 | ₩154,894 | ₩157,267 | ₩154,277 | ₩157,093 | +1.42% | 480.4만 |
|---|
| 2025.12.08 | ₩157,468 | ₩158,756 | ₩156,583 | ₩157,737 | +0.17% | 390.3만 |
|---|
| 2025.12.05 | ₩158,112 | ₩159,587 | ₩157,227 | ₩157,737 | -0.24% | 419.1만 |
|---|
| 2025.12.04 | ₩157,106 | ₩157,173 | ₩154,076 | ₩156,664 | -0.28% | 635.9만 |
|---|
| 2025.12.03 | ₩158,555 | ₩160,312 | ₩157,026 | ₩157,173 | -0.87% | 465.2만 |
|---|
| 2025.12.02 | ₩159,064 | ₩159,735 | ₩156,141 | ₩159,453 | +0.24% | 517만 |
|---|
| 2025.12.01 | ₩156,114 | ₩160,271 | ₩155,765 | ₩158,608 | +1.60% | 735.6만 |
|---|
| 2025.11.28 | ₩156,650 | ₩156,905 | ₩155,296 | ₩155,671 | -0.62% | 377.8만 |
|---|
| 2025.11.26 | ₩155,591 | ₩158,970 | ₩154,894 | ₩155,296 | -0.19% | 785.1만 |
|---|
| 2025.11.25 | ₩152,962 | ₩154,397 | ₩151,809 | ₩152,882 | -0.05% | 579.8만 |
|---|
| 2025.11.24 | ₩154,330 | ₩155,108 | ₩151,554 | ₩152,198 | -1.38% | 836만 |
|---|
| 2025.11.21 | ₩151,139 | ₩152,962 | ₩149,248 | ₩151,863 | +0.48% | 944.4만 |
|---|
| 2025.11.20 | ₩157,790 | ₩159,158 | ₩151,085 | ₩151,447 | -4.02% | 1120.2만 |
|---|
| 2025.11.19 | ₩160,325 | ₩160,513 | ₩155,685 | ₩158,273 | -1.28% | 1238.1만 |
|---|
| 2025.11.18 | ₩165,193 | ₩166,024 | ₩159,413 | ₩160,365 | -2.92% | 2064.2만 |
|---|
| 2025.11.17 | ₩176,351 | ₩176,445 | ₩172,810 | ₩173,052 | -1.87% | 1160.8만 |
|---|
| 2025.11.14 | ₩176,498 | ₩177,598 | ₩173,602 | ₩175,613 | -0.50% | 1027.3만 |
|---|
| 2025.11.13 | ₩184,397 | ₩185,336 | ₩179,623 | ₩180,334 | -2.20% | 611.3만 |
|---|
| 2025.11.12 | ₩184,960 | ₩185,738 | ₩181,715 | ₩182,439 | -1.36% | 494.7만 |
|---|
| 2025.11.11 | ₩184,397 | ₩186,570 | ₩183,713 | ₩183,874 | -0.28% | 747.6만 |
|---|
| 2025.11.10 | ₩184,813 | ₩185,282 | ₩183,150 | ₩185,242 | +0.23% | 704.1만 |
|---|
| 2025.11.07 | ₩181,152 | ₩182,587 | ₩179,033 | ₩182,090 | +0.52% | 574.1만 |
|---|
| 2025.11.06 | ₩184,974 | ₩186,020 | ₩182,654 | ₩183,378 | -0.86% | 497.7만 |
|---|
| 2025.11.05 | ₩180,521 | ₩183,378 | ₩179,395 | ₩182,841 | +1.29% | 440.8만 |
|---|
| 2025.11.04 | ₩178,255 | ₩179,650 | ₩176,619 | ₩179,489 | +0.69% | 629.1만 |
|---|
| 2025.11.03 | ₩181,098 | ₩183,284 | ₩180,200 | ₩180,615 | -0.27% | 601만 |
|---|
| 2025.10.31 | ₩181,943 | ₩183,137 | ₩180,320 | ₩180,870 | -0.59% | 450.2만 |
|---|
| 2025.10.30 | ₩181,527 | ₩183,029 | ₩180,508 | ₩182,399 | +0.48% | 493.9만 |
|---|
| 2025.10.29 | ₩186,476 | ₩186,959 | ₩183,727 | ₩185,175 | -0.70% | 937.4만 |
|---|
| 2025.10.28 | ₩183,525 | ₩185,416 | ₩182,466 | ₩185,108 | +0.86% | 467만 |
|---|
| 2025.10.27 | ₩183,217 | ₩186,073 | ₩182,131 | ₩184,746 | +0.83% | 886만 |
|---|
| 2025.10.24 | ₩180,173 | ₩180,991 | ₩178,832 | ₩179,650 | -0.29% | 598.5만 |
|---|
| 2025.10.23 | ₩175,975 | ₩179,650 | ₩175,171 | ₩178,751 | +1.58% | 777.2만 |
|---|
| 2025.10.22 | ₩175,264 | ₩177,544 | ₩172,462 | ₩174,420 | -0.48% | 467.3만 |
|---|
| 2025.10.21 | ₩176,310 | ₩176,807 | ₩173,159 | ₩175,291 | -0.58% | 361.2만 |
|---|
| 2025.10.20 | ₩173,400 | ₩177,584 | ₩172,368 | ₩176,431 | +1.75% | 805만 |
|---|
| 2025.10.17 | ₩168,358 | ₩174,648 | ₩168,345 | ₩172,301 | +2.34% | 630.1만 |
|---|
| 2025.10.16 | ₩171,737 | ₩171,979 | ₩169,270 | ₩170,785 | -0.55% | 363만 |
|---|
| 2025.10.15 | ₩172,408 | ₩173,414 | ₩169,659 | ₩171,094 | -0.76% | 450.7만 |
|---|
| 2025.10.14 | ₩167,795 | ₩171,711 | ₩167,513 | ₩170,450 | +1.58% | 536.7만 |
|---|
| 2025.10.13 | ₩171,657 | ₩173,789 | ₩170,061 | ₩171,053 | -0.35% | 996.1만 |
|---|
| 2025.10.10 | ₩174,688 | ₩177,464 | ₩164,844 | ₩166,655 | -4.60% | 2180.4만 |
|---|