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 | ₩106,355 | ₩109,413 | ₩106,207 | ₩109,104 | +2.59% | 715.1만 |
| 2026.10.08 | ₩104,423 | ₩105,872 | ₩104,263 | ₩104,960 | +0.51% | 502.3만 |
| 2026.10.07 | ₩104,960 | ₩105,483 | ₩103,592 | ₩105,282 | +0.31% | 433.1만 |
| 2026.10.06 | ₩104,249 | ₩105,175 | ₩102,908 | ₩105,148 | +0.86% | 431.7만 |
| 2026.10.05 | ₩101,567 | ₩104,745 | ₩101,325 | ₩104,477 | +2.87% | 526.9만 |
| 2026.10.02 | ₩102,331 | ₩102,331 | ₩100,212 | ₩101,097 | -1.21% | 677.2만 |
| 2026.10.01 | ₩105,067 | ₩105,604 | ₩102,345 | ₩102,600 | -2.35% | 503만 |
| 2026.09.30 | ₩104,142 | ₩104,920 | ₩103,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,531 |
| +0.37% |
| 618.6만 |
| 2026.09.29 | ₩105,268 | ₩105,362 | ₩103,297 | ₩103,941 | -1.26% | 474.4만 |
|---|
| 2026.09.28 | ₩103,941 | ₩105,872 | ₩103,820 | ₩105,268 | +1.28% | 402.5만 |
|---|
| 2026.09.25 | ₩104,879 | ₩105,684 | ₩103,753 | ₩104,035 | -0.81% | 412.5만 |
|---|
| 2026.09.24 | ₩105,818 | ₩106,247 | ₩104,330 | ₩104,879 | -0.89% | 404.6만 |
|---|
| 2026.09.23 | ₩106,489 | ₩106,650 | ₩105,550 | ₩106,221 | -0.25% | 531.7만 |
|---|
| 2026.09.22 | ₩107,294 | ₩108,313 | ₩106,315 | ₩107,763 | +0.44% | 728.7만 |
|---|
| 2026.09.21 | ₩107,079 | ₩107,119 | ₩104,879 | ₩106,355 | -0.68% | 650.1만 |
|---|
| 2026.09.18 | ₩104,584 | ₩106,878 | ₩104,356 | ₩105,818 | +1.18% | 819.2만 |
|---|
| 2026.09.17 | ₩106,717 | ₩106,757 | ₩104,169 | ₩104,249 | -2.31% | 604만 |
|---|
| 2026.09.16 | ₩104,625 | ₩106,006 | ₩103,807 | ₩105,631 | +0.96% | 657.4만 |
|---|
| 2026.09.15 | ₩106,167 | ₩106,167 | ₩104,397 | ₩104,719 | -1.36% | 1022.4만 |
|---|
| 2026.09.14 | ₩104,196 | ₩107,817 | ₩103,726 | ₩106,462 | +2.18% | 637.7만 |
|---|
| 2026.09.11 | ₩105,040 | ₩105,040 | ₩103,605 | ₩104,356 | -0.65% | 706.3만 |
|---|
| 2026.09.10 | ₩105,094 | ₩105,228 | ₩103,860 | ₩104,397 | -0.66% | 780.4만 |
|---|
| 2026.09.09 | ₩106,180 | ₩106,301 | ₩105,376 | ₩105,429 | -0.71% | 609.2만 |
|---|
| 2026.09.08 | ₩108,836 | ₩109,158 | ₩106,328 | ₩106,958 | -1.73% | 1069.4만 |
|---|
| 2026.09.04 | ₩110,593 | ₩110,781 | ₩109,185 | ₩110,258 | -0.30% | 465.4만 |
|---|
| 2026.09.03 | ₩110,486 | ₩110,647 | ₩108,997 | ₩109,480 | -0.91% | 622.1만 |
|---|
| 2026.09.02 | ₩110,700 | ₩111,880 | ₩110,137 | ₩110,311 | -0.35% | 506.9만 |
|---|
| 2026.09.01 | ₩111,599 | ₩112,819 | ₩110,579 | ₩111,545 | -0.05% | 598.2만 |
|---|
| 2026.08.31 | ₩114,268 | ₩114,268 | ₩112,229 | ₩112,658 | -1.41% | 1254.6만 |
|---|
| 2026.08.28 | ₩114,281 | ₩115,944 | ₩113,584 | ₩114,925 | +0.56% | 627.1만 |
|---|
| 2026.08.27 | ₩115,984 | ₩115,984 | ₩112,283 | ₩113,584 | -2.07% | 833.7만 |
|---|
| 2026.08.26 | ₩117,795 | ₩118,144 | ₩115,193 | ₩116,333 | -1.24% | 526.1만 |
|---|
| 2026.08.25 | ₩116,212 | ₩118,452 | ₩114,938 | ₩117,688 | +1.27% | 588.9만 |
|---|
| 2026.08.24 | ₩121,979 | ₩123,254 | ₩115,595 | ₩116,776 | -4.27% | 1362.7만 |
|---|
| 2026.08.21 | ₩120,746 | ₩120,893 | ₩117,768 | ₩118,533 | -1.83% | 689.7만 |
|---|
| 2026.08.20 | ₩119,619 | ₩120,410 | ₩117,567 | ₩120,062 | +0.37% | 544.1만 |
|---|
| 2026.08.19 | ₩118,613 | ₩121,081 | ₩117,862 | ₩120,974 | +1.99% | 627.7만 |
|---|
| 2026.08.18 | ₩117,030 | ₩117,500 | ₩115,756 | ₩117,044 | +0.01% | 531.7만 |
|---|
| 2026.08.17 | ₩116,199 | ₩117,326 | ₩114,201 | ₩116,601 | +0.35% | 685.1만 |
|---|
| 2026.08.14 | ₩113,020 | ₩113,865 | ₩112,189 | ₩113,718 | +0.62% | 473.3만 |
|---|
| 2026.08.13 | ₩118,439 | ₩118,989 | ₩112,752 | ₩112,886 | -4.69% | 874.7만 |
|---|
| 2026.08.12 | ₩120,410 | ₩120,732 | ₩117,862 | ₩119,418 | -0.82% | 696.1만 |
|---|
| 2026.08.11 | ₩122,744 | ₩122,878 | ₩120,839 | ₩121,376 | -1.11% | 426.1만 |
|---|
| 2026.08.10 | ₩122,851 | ₩124,984 | ₩122,328 | ₩124,729 | +1.53% | 502.5만 |
|---|
| 2026.08.07 | ₩122,033 | ₩123,602 | ₩121,430 | ₩123,066 | +0.85% | 374.8만 |
|---|
| 2026.08.06 | ₩120,839 | ₩121,953 | ₩119,941 | ₩121,845 | +0.83% | 397만 |
|---|
| 2026.08.05 | ₩123,173 | ₩123,589 | ₩121,470 | ₩121,966 | -0.98% | 516.8만 |
|---|
| 2026.08.04 | ₩119,954 | ₩122,422 | ₩119,632 | ₩122,087 | +1.78% | 631.9만 |
|---|
| 2026.08.03 | ₩120,705 | ₩121,376 | ₩119,565 | ₩120,906 | +0.17% | 643만 |
|---|
| 2026.07.31 | ₩117,527 | ₩118,922 | ₩116,186 | ₩118,774 | +1.06% | 426.3만 |
|---|
| 2026.07.30 | ₩116,065 | ₩117,393 | ₩115,005 | ₩117,272 | +1.04% | 590만 |
|---|
| 2026.07.29 | ₩114,804 | ₩120,316 | ₩114,415 | ₩118,452 | +3.18% | 1171.1만 |
|---|
| 2026.07.28 | ₩113,999 | ₩115,797 | ₩113,986 | ₩114,952 | +0.84% | 412.2만 |
|---|
| 2026.07.27 | ₩112,927 | ₩115,005 | ₩111,626 | ₩113,798 | +0.77% | 616.1만 |
|---|
| 2026.07.24 | ₩111,398 | ₩111,451 | ₩110,056 | ₩110,861 | -0.48% | 495만 |
|---|
| 2026.07.23 | ₩111,652 | ₩112,511 | ₩110,056 | ₩111,719 | +0.06% | 453.8만 |
|---|
| 2026.07.22 | ₩112,833 | ₩113,543 | ₩111,357 | ₩112,108 | -0.64% | 435.6만 |
|---|
| 2026.07.21 | ₩115,300 | ₩115,743 | ₩113,409 | ₩113,771 | -1.33% | 473.6만 |
|---|
| 2026.07.20 | ₩113,946 | ₩116,454 | ₩113,195 | ₩115,408 | +1.28% | 624.4만 |
|---|
| 2026.07.17 | ₩113,101 | ₩113,664 | ₩111,988 | ₩112,846 | -0.23% | 1051.7만 |
|---|
| 2026.07.16 | ₩116,253 | ₩117,701 | ₩115,850 | ₩116,253 | 0.00% | 832.3만 |
|---|
| 2026.07.15 | ₩113,584 | ₩117,057 | ₩113,557 | ₩114,992 | +1.24% | 709.5만 |
|---|
| 2026.07.14 | ₩113,329 | ₩114,509 | ₩112,283 | ₩112,538 | -0.70% | 888.7만 |
|---|
| 2026.07.13 | ₩113,865 | ₩114,254 | ₩113,074 | ₩113,409 | -0.40% | 804.9만 |
|---|
| 2026.07.10 | ₩115,823 | ₩117,393 | ₩114,107 | ₩114,174 | -1.42% | 429.4만 |
|---|
| 2026.07.09 | ₩112,095 | ₩115,327 | ₩111,679 | ₩115,180 | +2.75% | 462.6만 |
|---|
| 2026.07.08 | ₩112,618 | ₩114,375 | ₩112,095 | ₩113,651 | +0.92% | 824.7만 |
|---|
| 2026.07.07 | ₩111,357 | ₩112,484 | ₩110,150 | ₩110,687 | -0.60% | 598.5만 |
|---|
| 2026.07.06 | ₩110,579 | ₩113,999 | ₩110,204 | ₩112,310 | +1.56% | 832.9만 |
|---|
| 2026.07.02 | ₩108,890 | ₩111,773 | ₩108,367 | ₩110,499 | +1.48% | 848.8만 |
|---|
| 2026.07.01 | ₩102,801 | ₩111,170 | ₩102,774 | ₩110,673 | +7.66% | 1021.3만 |
|---|
| 2026.06.30 | ₩101,902 | ₩104,236 | ₩101,862 | ₩102,304 | +0.39% | 565.9만 |
|---|
| 2026.06.29 | ₩104,263 | ₩104,450 | ₩101,258 | ₩102,653 | -1.54% | 673.4만 |
|---|
| 2026.06.26 | ₩96,618 | ₩102,881 | ₩96,484 | ₩102,667 | +6.26% | 1132.2만 |
|---|
| 2026.06.25 | ₩100,507 | ₩101,473 | ₩98,241 | ₩98,308 | -2.19% | 1567.7만 |
|---|
| 2026.06.24 | ₩101,486 | ₩103,029 | ₩101,151 | ₩101,580 | +0.09% | 794.4만 |
|---|
| 2026.06.23 | ₩103,203 | ₩103,941 | ₩101,527 | ₩102,680 | -0.51% | 908.9만 |
|---|
| 2026.06.22 | ₩105,376 | ₩106,623 | ₩104,330 | ₩104,759 | -0.59% | 846.8만 |
|---|
| 2026.06.18 | ₩106,368 | ₩107,025 | ₩105,295 | ₩106,703 | +0.32% | 1102.6만 |
|---|
| 2026.06.17 | ₩108,729 | ₩110,123 | ₩106,757 | ₩107,106 | -1.49% | 545.5만 |
|---|
| 2026.06.16 | ₩110,244 | ₩110,432 | ₩108,393 | ₩109,426 | -0.74% | 792.6만 |
|---|
| 2026.06.15 | ₩109,386 | ₩113,248 | ₩109,185 | ₩112,055 | +2.44% | 758.9만 |
|---|
| 2026.06.12 | ₩109,788 | ₩110,351 | ₩107,870 | ₩109,386 | -0.37% | 611.7만 |
|---|
| 2026.06.11 | ₩107,857 | ₩109,265 | ₩105,778 | ₩109,037 | +1.09% | 1018.9만 |
|---|
| 2026.06.10 | ₩109,641 | ₩110,901 | ₩108,635 | ₩109,735 | +0.09% | 568만 |
|---|
| 2026.06.09 | ₩111,532 | ₩111,773 | ₩109,439 | ₩109,882 | -1.48% | 716.2만 |
|---|
| 2026.06.08 | ₩113,664 | ₩114,026 | ₩110,164 | ₩110,807 | -2.51% | 941.7만 |
|---|
| 2026.06.05 | ₩114,227 | ₩116,145 | ₩113,959 | ₩114,093 | -0.12% | 741.9만 |
|---|
| 2026.06.04 | ₩114,777 | ₩116,896 | ₩113,691 | ₩115,180 | +0.35% | 707.2만 |
|---|
| 2026.06.03 | ₩117,218 | ₩117,218 | ₩113,731 | ₩114,536 | -2.29% | 1075.6만 |
|---|
| 2026.06.02 | ₩120,450 | ₩120,826 | ₩117,795 | ₩118,264 | -1.81% | 891.6만 |
|---|
| 2026.06.01 | ₩112,430 | ₩118,345 | ₩111,585 | ₩117,004 | +4.07% | 1407.6만 |
|---|
| 2026.05.29 | ₩111,357 | ₩115,099 | ₩110,244 | ₩113,248 | +1.70% | 3521.1만 |
|---|
| 2026.05.28 | ₩113,061 | ₩113,302 | ₩109,386 | ₩111,357 | -1.51% | 2754.2만 |
|---|
| 2026.05.27 | ₩118,948 | ₩118,948 | ₩112,135 | ₩116,159 | -2.35% | 4036.4만 |
|---|
| 2026.05.26 | ₩127,411 | ₩131,394 | ₩126,741 | ₩129,611 | +1.73% | 927.4만 |
|---|
| 2026.05.22 | ₩124,742 | ₩127,612 | ₩124,152 | ₩126,767 | +1.62% | 1263만 |
|---|
| 2026.05.21 | ₩129,517 | ₩131,301 | ₩128,350 | ₩131,153 | +1.26% | 583.9만 |
|---|
| 2026.05.20 | ₩130,281 | ₩131,971 | ₩129,718 | ₩131,636 | +1.04% | 541만 |
|---|
| 2026.05.19 | ₩127,492 | ₩130,831 | ₩127,371 | ₩130,549 | +2.40% | 623.3만 |
|---|
| 2026.05.18 | ₩128,524 | ₩128,591 | ₩126,244 | ₩127,371 | -0.90% | 564.9만 |
|---|
| 2026.05.15 | ₩127,746 | ₩128,645 | ₩125,815 | ₩128,524 | +0.61% | 698.4만 |
|---|
| 2026.05.14 | ₩131,180 | ₩132,655 | ₩127,961 | ₩128,189 | -2.28% | 761.1만 |
|---|
| 2026.05.13 | ₩128,417 | ₩135,633 | ₩128,216 | ₩133,581 | +4.02% | 1070.5만 |
|---|
| 2026.05.12 | ₩132,266 | ₩132,427 | ₩128,001 | ₩128,390 | -2.93% | 812.2만 |
|---|
| 2026.05.11 | ₩132,213 | ₩133,500 | ₩131,435 | ₩132,508 | +0.22% | 558.9만 |
|---|
| 2026.05.08 | ₩135,217 | ₩136,035 | ₩132,199 | ₩132,481 | -2.02% | 667.9만 |
|---|
| 2026.05.07 | ₩135,163 | ₩137,939 | ₩135,150 | ₩136,142 | +0.72% | 619.2만 |
|---|
| 2026.05.06 | ₩130,389 | ₩137,966 | ₩130,214 | ₩137,215 | +5.24% | 979.2만 |
|---|
| 2026.05.05 | ₩131,770 | ₩132,025 | ₩129,570 | ₩129,758 | -1.53% | 461만 |
|---|
| 2026.05.04 | ₩133,741 | ₩133,809 | ₩130,335 | ₩131,153 | -1.94% | 560.2만 |
|---|
| 2026.05.01 | ₩133,862 | ₩134,171 | ₩132,280 | ₩133,741 | -0.09% | 428.6만 |
|---|
| 2026.04.30 | ₩130,831 | ₩135,418 | ₩130,362 | ₩133,956 | +2.39% | 666.3만 |
|---|
| 2026.04.29 | ₩130,509 | ₩131,327 | ₩130,093 | ₩130,992 | +0.37% | 371.9만 |
|---|
| 2026.04.28 | ₩131,703 | ₩131,850 | ₩130,026 | ₩130,482 | -0.93% | 392.8만 |
|---|
| 2026.04.27 | ₩131,247 | ₩133,473 | ₩130,992 | ₩132,065 | +0.62% | 519만 |
|---|
| 2026.04.24 | ₩131,166 | ₩131,676 | ₩130,107 | ₩131,475 | +0.24% | 485.8만 |
|---|
| 2026.04.23 | ₩132,441 | ₩133,111 | ₩129,651 | ₩131,126 | -0.99% | 804.5만 |
|---|
| 2026.04.22 | ₩133,353 | ₩134,425 | ₩132,508 | ₩134,184 | +0.62% | 592.6만 |
|---|
| 2026.04.21 | ₩138,717 | ₩139,227 | ₩132,481 | ₩132,762 | -4.29% | 1166.1만 |
|---|
| 2026.04.20 | ₩137,872 | ₩140,367 | ₩137,550 | ₩139,750 | +1.36% | 541.3만 |
|---|
| 2026.04.17 | ₩144,565 | ₩145,155 | ₩139,549 | ₩140,541 | -2.78% | 1115.2만 |
|---|
| 2026.04.16 | ₩139,213 | ₩143,398 | ₩138,248 | ₩139,093 | -0.09% | 897.2만 |
|---|
| 2026.04.15 | ₩137,282 | ₩138,087 | ₩135,592 | ₩136,759 | -0.38% | 627.2만 |
|---|
| 2026.04.14 | ₩136,504 | ₩138,382 | ₩135,901 | ₩136,933 | +0.31% | 688.3만 |
|---|
| 2026.04.13 | ₩134,144 | ₩135,257 | ₩133,353 | ₩135,190 | +0.78% | 556.2만 |
|---|
| 2026.04.10 | ₩135,861 | ₩139,294 | ₩133,996 | ₩134,345 | -1.12% | 501.6만 |
|---|
| 2026.04.09 | ₩137,980 | ₩139,307 | ₩132,843 | ₩134,881 | -2.25% | 786.8만 |
|---|
| 2026.04.08 | ₩137,483 | ₩140,555 | ₩137,483 | ₩139,146 | +1.21% | 696.5만 |
|---|
| 2026.04.07 | ₩134,667 | ₩135,123 | ₩132,038 | ₩133,500 | -0.87% | 496.8만 |
|---|
| 2026.04.06 | ₩135,378 | ₩137,805 | ₩135,016 | ₩135,337 | -0.03% | 419.6만 |
|---|
| 2026.04.02 | ₩134,868 | ₩136,317 | ₩133,460 | ₩135,284 | +0.31% | 423.2만 |
|---|
| 2026.04.01 | ₩137,698 | ₩139,616 | ₩136,156 | ₩136,504 | -0.87% | 788만 |
|---|
| 2026.03.31 | ₩132,253 | ₩138,073 | ₩130,617 | ₩137,041 | +3.62% | 1099.4만 |
|---|
| 2026.03.30 | ₩133,889 | ₩134,828 | ₩131,247 | ₩131,998 | -1.41% | 882.8만 |
|---|
| 2026.03.27 | ₩134,828 | ₩137,376 | ₩133,460 | ₩133,862 | -0.72% | 764.3만 |
|---|
| 2026.03.26 | ₩136,920 | ₩140,970 | ₩133,862 | ₩134,949 | -1.44% | 1086.2만 |
|---|
| 2026.03.25 | ₩135,351 | ₩144,377 | ₩132,588 | ₩137,617 | +1.67% | 1958.2만 |
|---|
| 2026.03.24 | ₩129,463 | ₩133,500 | ₩128,819 | ₩131,555 | +1.62% | 1060.5만 |
|---|
| 2026.03.23 | ₩130,093 | ₩130,523 | ₩127,907 | ₩129,088 | -0.77% | 836.4만 |
|---|
| 2026.03.20 | ₩130,093 | ₩133,098 | ₩128,819 | ₩129,007 | -0.84% | 852.7만 |
|---|
| 2026.03.19 | ₩133,446 | ₩133,446 | ₩129,933 | ₩130,670 | -2.08% | 1205.9만 |
|---|
| 2026.03.18 | ₩139,106 | ₩140,206 | ₩134,291 | ₩135,083 | -2.89% | 767.7만 |
|---|
| 2026.03.17 | ₩141,051 | ₩141,829 | ₩139,897 | ₩139,978 | -0.76% | 505.1만 |
|---|
| 2026.03.16 | ₩140,313 | ₩141,547 | ₩138,757 | ₩139,267 | -0.75% | 460.3만 |
|---|
| 2026.03.13 | ₩137,510 | ₩138,985 | ₩136,974 | ₩137,671 | +0.12% | 474.3만 |
|---|
| 2026.03.12 | ₩137,510 | ₩139,334 | ₩135,981 | ₩136,290 | -0.89% | 635.1만 |
|---|
| 2026.03.11 | ₩140,327 | ₩140,488 | ₩137,443 | ₩138,060 | -1.62% | 447.5만 |
|---|
| 2026.03.10 | ₩138,851 | ₩142,928 | ₩138,704 | ₩140,635 | +1.28% | 776.7만 |
|---|
| 2026.03.09 | ₩135,472 | ₩138,154 | ₩133,688 | ₩137,658 | +1.61% | 637.5만 |
|---|
| 2026.03.06 | ₩136,276 | ₩137,778 | ₩135,981 | ₩136,759 | +0.35% | 479.6만 |
|---|
| 2026.03.05 | ₩134,962 | ₩136,102 | ₩134,077 | ₩135,109 | +0.11% | 393.8만 |
|---|
| 2026.03.04 | ₩136,330 | ₩137,872 | ₩135,284 | ₩135,713 | -0.45% | 441.4만 |
|---|
| 2026.03.03 | ₩134,788 | ₩135,552 | ₩132,829 | ₩135,069 | +0.21% | 958.4만 |
|---|
| 2026.03.02 | ₩137,416 | ₩138,610 | ₩136,424 | ₩137,899 | +0.35% | 490.1만 |
|---|
| 2026.02.27 | ₩140,152 | ₩140,675 | ₩138,731 | ₩139,120 | -0.74% | 592.1만 |
|---|
| 2026.02.26 | ₩141,949 | ₩142,660 | ₩140,246 | ₩141,346 | -0.43% | 516.4만 |
|---|
| 2026.02.25 | ₩144,337 | ₩144,846 | ₩142,312 | ₩143,371 | -0.67% | 478만 |
|---|
| 2026.02.24 | ₩141,480 | ₩143,894 | ₩140,179 | ₩143,344 | +1.32% | 634.3만 |
|---|
| 2026.02.23 | ₩144,296 | ₩144,994 | ₩141,681 | ₩141,842 | -1.70% | 678.5만 |
|---|
| 2026.02.20 | ₩135,431 | ₩144,109 | ₩135,364 | ₩140,742 | +3.92% | 1517.2만 |
|---|
| 2026.02.19 | ₩138,141 | ₩138,932 | ₩135,659 | ₩136,732 | -1.02% | 488.5만 |
|---|
| 2026.02.18 | ₩138,489 | ₩139,750 | ₩137,872 | ₩138,033 | -0.33% | 544.3만 |
|---|
| 2026.02.17 | ₩134,801 | ₩137,993 | ₩134,224 | ₩136,571 | +1.31% | 577.6만 |
|---|
| 2026.02.13 | ₩133,876 | ₩135,767 | ₩132,387 | ₩134,493 | +0.46% | 644.7만 |
|---|
| 2026.02.12 | ₩139,643 | ₩139,790 | ₩133,809 | ₩134,412 | -3.75% | 1090.4만 |
|---|
| 2026.02.11 | ₩142,258 | ₩142,674 | ₩138,985 | ₩140,246 | -1.41% | 682.1만 |
|---|
| 2026.02.10 | ₩142,070 | ₩142,379 | ₩139,616 | ₩141,400 | -0.47% | 573만 |
|---|
| 2026.02.09 | ₩141,480 | ₩143,599 | ₩141,118 | ₩141,587 | +0.08% | 557.7만 |
|---|
| 2026.02.06 | ₩137,430 | ₩141,829 | ₩137,148 | ₩141,131 | +2.69% | 801.1만 |
|---|
| 2026.02.05 | ₩137,470 | ₩138,717 | ₩136,156 | ₩136,156 | -0.96% | 611.2만 |
|---|
| 2026.02.04 | ₩138,932 | ₩139,066 | ₩135,646 | ₩136,974 | -1.41% | 726.6만 |
|---|
| 2026.02.03 | ₩139,213 | ₩142,593 | ₩137,939 | ₩138,570 | -0.46% | 609.2만 |
|---|
| 2026.02.02 | ₩136,705 | ₩138,838 | ₩136,397 | ₩138,744 | +1.49% | 878.5만 |
|---|
| 2026.01.30 | ₩137,819 | ₩137,819 | ₩135,498 | ₩135,525 | -1.66% | 747만 |
|---|
| 2026.01.29 | ₩138,395 | ₩138,637 | ₩136,330 | ₩137,738 | -0.47% | 1463.4만 |
|---|
| 2026.01.28 | ₩143,532 | ₩143,827 | ₩137,845 | ₩137,886 | -3.93% | 1058.9만 |
|---|
| 2026.01.27 | ₩143,680 | ₩143,867 | ₩142,312 | ₩143,384 | -0.21% | 442.7만 |
|---|
| 2026.01.26 | ₩142,231 | ₩144,833 | ₩141,037 | ₩143,317 | +0.76% | 502.4만 |
|---|
| 2026.01.23 | ₩143,036 | ₩144,377 | ₩142,432 | ₩142,674 | -0.25% | 533.9만 |
|---|
| 2026.01.22 | ₩143,478 | ₩144,471 | ₩141,225 | ₩142,191 | -0.90% | 751.6만 |
|---|
| 2026.01.21 | ₩145,825 | ₩145,825 | ₩141,091 | ₩142,057 | -2.58% | 1555.2만 |
|---|
| 2026.01.20 | ₩136,826 | ₩140,716 | ₩136,612 | ₩140,099 | +2.39% | 1527.6만 |
|---|
| 2026.01.16 | ₩145,235 | ₩145,289 | ₩140,957 | ₩143,183 | -1.41% | 1214.2만 |
|---|
| 2026.01.15 | ₩143,478 | ₩145,705 | ₩142,540 | ₩144,122 | +0.45% | 1017만 |
|---|
| 2026.01.14 | ₩143,291 | ₩146,724 | ₩142,298 | ₩144,645 | +0.95% | 1893.2만 |
|---|
| 2026.01.13 | ₩150,774 | ₩153,483 | ₩148,414 | ₩150,640 | -0.09% | 2031.9만 |
|---|
| 2026.01.12 | ₩162,443 | ₩163,609 | ₩157,064 | ₩159,237 | -1.97% | 906.6만 |
|---|
| 2026.01.09 | ₩162,818 | ₩163,609 | ₩159,599 | ₩161,678 | -0.70% | 573만 |
|---|
| 2026.01.08 | ₩160,404 | ₩163,408 | ₩159,411 | ₩163,086 | +1.67% | 716.3만 |
|---|
| 2026.01.07 | ₩163,046 | ₩163,355 | ₩160,954 | ₩162,241 | -0.49% | 792.5만 |
|---|
| 2026.01.06 | ₩160,431 | ₩168,129 | ₩159,760 | ₩164,508 | +2.54% | 1574만 |
|---|
| 2026.01.05 | ₩157,520 | ₩160,511 | ₩154,476 | ₩159,760 | +1.42% | 909.2만 |
|---|
| 2026.01.02 | ₩155,871 | ₩156,823 | ₩154,556 | ₩155,240 | -0.40% | 568.9만 |
|---|
| 2025.12.31 | ₩152,853 | ₩152,987 | ₩149,111 | ₩152,075 | -0.51% | 355.1만 |
|---|
| 2025.12.30 | ₩153,390 | ₩154,691 | ₩152,263 | ₩152,665 | -0.47% | 496.8만 |
|---|
| 2025.12.29 | ₩152,799 | ₩153,255 | ₩151,230 | ₩153,095 | +0.19% | 438.5만 |
|---|
| 2025.12.26 | ₩153,162 | ₩157,561 | ₩150,251 | ₩154,248 | +0.71% | 658만 |
|---|
| 2025.12.24 | ₩150,533 | ₩154,583 | ₩150,332 | ₩152,142 | +1.07% | 601.4만 |
|---|
| 2025.12.23 | ₩150,211 | ₩151,043 | ₩148,776 | ₩150,292 | +0.05% | 591.3만 |
|---|
| 2025.12.22 | ₩150,265 | ₩152,276 | ₩149,031 | ₩150,090 | -0.12% | 877.4만 |
|---|
| 2025.12.19 | ₩150,131 | ₩151,566 | ₩146,603 | ₩146,872 | -2.17% | 1691.5만 |
|---|
| 2025.12.18 | ₩142,808 | ₩143,452 | ₩141,265 | ₩141,882 | -0.65% | 676.3만 |
|---|
| 2025.12.17 | ₩145,517 | ₩145,906 | ₩139,737 | ₩140,823 | -3.23% | 1544.4만 |
|---|
| 2025.12.16 | ₩146,483 | ₩146,684 | ₩144,176 | ₩146,214 | -0.18% | 1064.5만 |
|---|
| 2025.12.15 | ₩150,627 | ₩150,868 | ₩147,931 | ₩148,065 | -1.70% | 712.3만 |
|---|
| 2025.12.12 | ₩150,171 | ₩151,016 | ₩148,535 | ₩150,157 | -0.01% | 732.1만 |
|---|
| 2025.12.11 | ₩150,882 | ₩151,941 | ₩148,575 | ₩150,171 | -0.47% | 1251.2만 |
|---|
| 2025.12.10 | ₩152,223 | ₩155,656 | ₩151,378 | ₩154,610 | +1.57% | 1084.3만 |
|---|
| 2025.12.09 | ₩154,905 | ₩157,279 | ₩154,288 | ₩157,105 | +1.42% | 480.4만 |
|---|
| 2025.12.08 | ₩157,480 | ₩158,768 | ₩156,595 | ₩157,748 | +0.17% | 390.3만 |
|---|
| 2025.12.05 | ₩158,124 | ₩159,599 | ₩157,239 | ₩157,748 | -0.24% | 419.1만 |
|---|
| 2025.12.04 | ₩157,118 | ₩157,185 | ₩154,087 | ₩156,675 | -0.28% | 635.9만 |
|---|
| 2025.12.03 | ₩158,567 | ₩160,323 | ₩157,038 | ₩157,185 | -0.87% | 465.2만 |
|---|
| 2025.12.02 | ₩159,076 | ₩159,747 | ₩156,152 | ₩159,465 | +0.24% | 517만 |
|---|
| 2025.12.01 | ₩156,126 | ₩160,283 | ₩155,777 | ₩158,620 | +1.60% | 735.6만 |
|---|
| 2025.11.28 | ₩156,662 | ₩156,917 | ₩155,307 | ₩155,683 | -0.62% | 377.8만 |
|---|
| 2025.11.26 | ₩155,603 | ₩158,982 | ₩154,905 | ₩155,307 | -0.19% | 785.1만 |
|---|
| 2025.11.25 | ₩152,974 | ₩154,409 | ₩151,820 | ₩152,893 | -0.05% | 579.8만 |
|---|
| 2025.11.24 | ₩154,342 | ₩155,120 | ₩151,566 | ₩152,209 | -1.38% | 836만 |
|---|
| 2025.11.21 | ₩151,150 | ₩152,974 | ₩149,259 | ₩151,874 | +0.48% | 944.4만 |
|---|
| 2025.11.20 | ₩157,802 | ₩159,170 | ₩151,096 | ₩151,458 | -4.02% | 1120.2만 |
|---|
| 2025.11.19 | ₩160,337 | ₩160,525 | ₩155,696 | ₩158,285 | -1.28% | 1238.1만 |
|---|
| 2025.11.18 | ₩165,205 | ₩166,037 | ₩159,425 | ₩160,377 | -2.92% | 2064.2만 |
|---|
| 2025.11.17 | ₩176,364 | ₩176,458 | ₩172,823 | ₩173,065 | -1.87% | 1160.8만 |
|---|
| 2025.11.14 | ₩176,511 | ₩177,611 | ₩173,614 | ₩175,626 | -0.50% | 1027.3만 |
|---|
| 2025.11.13 | ₩184,411 | ₩185,350 | ₩179,636 | ₩180,347 | -2.20% | 611.3만 |
|---|
| 2025.11.12 | ₩184,974 | ₩185,752 | ₩181,729 | ₩182,453 | -1.36% | 494.7만 |
|---|
| 2025.11.11 | ₩184,411 | ₩186,584 | ₩183,727 | ₩183,888 | -0.28% | 747.6만 |
|---|
| 2025.11.10 | ₩184,827 | ₩185,296 | ₩183,164 | ₩185,256 | +0.23% | 704.1만 |
|---|
| 2025.11.07 | ₩181,165 | ₩182,600 | ₩179,046 | ₩182,104 | +0.52% | 574.1만 |
|---|
| 2025.11.06 | ₩184,988 | ₩186,034 | ₩182,667 | ₩183,392 | -0.86% | 497.7만 |
|---|
| 2025.11.05 | ₩180,535 | ₩183,392 | ₩179,408 | ₩182,855 | +1.29% | 440.8만 |
|---|
| 2025.11.04 | ₩178,268 | ₩179,663 | ₩176,632 | ₩179,502 | +0.69% | 629.1만 |
|---|
| 2025.11.03 | ₩181,112 | ₩183,298 | ₩180,213 | ₩180,629 | -0.27% | 601만 |
|---|
| 2025.10.31 | ₩181,957 | ₩183,150 | ₩180,334 | ₩180,884 | -0.59% | 450.2만 |
|---|
| 2025.10.30 | ₩181,541 | ₩183,043 | ₩180,521 | ₩182,413 | +0.48% | 493.9만 |
|---|
| 2025.10.29 | ₩186,490 | ₩186,973 | ₩183,740 | ₩185,189 | -0.70% | 937.4만 |
|---|
| 2025.10.28 | ₩183,539 | ₩185,430 | ₩182,480 | ₩185,122 | +0.86% | 467만 |
|---|
| 2025.10.27 | ₩183,231 | ₩186,087 | ₩182,144 | ₩184,760 | +0.83% | 886만 |
|---|
| 2025.10.24 | ₩180,186 | ₩181,004 | ₩178,845 | ₩179,663 | -0.29% | 598.5만 |
|---|
| 2025.10.23 | ₩175,988 | ₩179,663 | ₩175,184 | ₩178,765 | +1.58% | 777.2만 |
|---|
| 2025.10.22 | ₩175,278 | ₩177,557 | ₩172,474 | ₩174,433 | -0.48% | 467.3만 |
|---|
| 2025.10.21 | ₩176,324 | ₩176,820 | ₩173,172 | ₩175,304 | -0.58% | 361.2만 |
|---|
| 2025.10.20 | ₩173,413 | ₩177,598 | ₩172,381 | ₩176,444 | +1.75% | 805만 |
|---|
| 2025.10.17 | ₩168,370 | ₩174,661 | ₩168,357 | ₩172,314 | +2.34% | 630.1만 |
|---|
| 2025.10.16 | ₩171,750 | ₩171,992 | ₩169,282 | ₩170,798 | -0.55% | 363만 |
|---|
| 2025.10.15 | ₩172,421 | ₩173,427 | ₩169,671 | ₩171,106 | -0.76% | 450.7만 |
|---|
| 2025.10.14 | ₩167,807 | ₩171,723 | ₩167,526 | ₩170,463 | +1.58% | 536.7만 |
|---|
| 2025.10.13 | ₩171,670 | ₩173,802 | ₩170,074 | ₩171,066 | -0.35% | 996.1만 |
|---|
| 2025.10.10 | ₩174,701 | ₩177,477 | ₩164,857 | ₩166,667 | -4.60% | 2180.4만 |
|---|