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 | ₩106,366 | ₩109,424 | ₩106,218 | ₩109,116 | +2.59% | 715.1만 |
| 2026.10.08 | ₩104,434 | ₩105,883 | ₩104,273 | ₩104,971 | +0.51% | 502.3만 |
| 2026.10.07 | ₩104,971 | ₩105,494 | ₩103,603 | ₩105,293 | +0.31% | 433.1만 |
| 2026.10.06 | ₩104,260 | ₩105,186 | ₩102,919 | ₩105,159 | +0.86% | 431.7만 |
| 2026.10.05 | ₩101,577 | ₩104,756 | ₩101,336 | ₩104,488 | +2.87% | 526.9만 |
| 2026.10.02 | ₩102,342 | ₩102,342 | ₩100,223 | ₩101,108 | -1.21% | 677.2만 |
| 2026.10.01 | ₩105,078 | ₩105,615 | ₩102,355 | ₩102,610 | -2.35% | 503만 |
| 2026.09.30 | ₩104,153 | ₩104,931 | ₩103,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,542 |
| +0.37% |
| 618.6만 |
| 2026.09.29 | ₩105,279 | ₩105,373 | ₩103,308 | ₩103,952 | -1.26% | 474.4만 |
|---|
| 2026.09.28 | ₩103,952 | ₩105,883 | ₩103,831 | ₩105,279 | +1.28% | 402.5만 |
|---|
| 2026.09.25 | ₩104,890 | ₩105,695 | ₩103,764 | ₩104,045 | -0.81% | 412.5만 |
|---|
| 2026.09.24 | ₩105,829 | ₩106,259 | ₩104,341 | ₩104,890 | -0.89% | 404.6만 |
|---|
| 2026.09.23 | ₩106,500 | ₩106,661 | ₩105,561 | ₩106,232 | -0.25% | 531.7만 |
|---|
| 2026.09.22 | ₩107,305 | ₩108,324 | ₩106,326 | ₩107,774 | +0.44% | 728.7만 |
|---|
| 2026.09.21 | ₩107,090 | ₩107,130 | ₩104,890 | ₩106,366 | -0.68% | 650.1만 |
|---|
| 2026.09.18 | ₩104,595 | ₩106,889 | ₩104,367 | ₩105,829 | +1.18% | 819.2만 |
|---|
| 2026.09.17 | ₩106,728 | ₩106,768 | ₩104,180 | ₩104,260 | -2.31% | 604만 |
|---|
| 2026.09.16 | ₩104,636 | ₩106,017 | ₩103,817 | ₩105,642 | +0.96% | 657.4만 |
|---|
| 2026.09.15 | ₩106,178 | ₩106,178 | ₩104,408 | ₩104,729 | -1.36% | 1022.4만 |
|---|
| 2026.09.14 | ₩104,206 | ₩107,828 | ₩103,737 | ₩106,473 | +2.18% | 637.7만 |
|---|
| 2026.09.11 | ₩105,051 | ₩105,051 | ₩103,616 | ₩104,367 | -0.65% | 706.3만 |
|---|
| 2026.09.10 | ₩105,105 | ₩105,239 | ₩103,871 | ₩104,408 | -0.66% | 780.4만 |
|---|
| 2026.09.09 | ₩106,192 | ₩106,312 | ₩105,387 | ₩105,440 | -0.71% | 609.2만 |
|---|
| 2026.09.08 | ₩108,847 | ₩109,169 | ₩106,339 | ₩106,969 | -1.73% | 1069.4만 |
|---|
| 2026.09.04 | ₩110,604 | ₩110,792 | ₩109,196 | ₩110,269 | -0.30% | 465.4만 |
|---|
| 2026.09.03 | ₩110,497 | ₩110,658 | ₩109,008 | ₩109,491 | -0.91% | 622.1만 |
|---|
| 2026.09.02 | ₩110,712 | ₩111,892 | ₩110,148 | ₩110,323 | -0.35% | 506.9만 |
|---|
| 2026.09.01 | ₩111,610 | ₩112,831 | ₩110,591 | ₩111,557 | -0.05% | 598.2만 |
|---|
| 2026.08.31 | ₩114,280 | ₩114,280 | ₩112,241 | ₩112,670 | -1.41% | 1254.6만 |
|---|
| 2026.08.28 | ₩114,293 | ₩115,956 | ₩113,596 | ₩114,937 | +0.56% | 627.1만 |
|---|
| 2026.08.27 | ₩115,996 | ₩115,996 | ₩112,294 | ₩113,596 | -2.07% | 833.7만 |
|---|
| 2026.08.26 | ₩117,807 | ₩118,156 | ₩115,205 | ₩116,345 | -1.24% | 526.1만 |
|---|
| 2026.08.25 | ₩116,225 | ₩118,464 | ₩114,950 | ₩117,700 | +1.27% | 588.9만 |
|---|
| 2026.08.24 | ₩121,992 | ₩123,266 | ₩115,608 | ₩116,788 | -4.27% | 1362.7만 |
|---|
| 2026.08.21 | ₩120,758 | ₩120,906 | ₩117,780 | ₩118,545 | -1.83% | 689.7만 |
|---|
| 2026.08.20 | ₩119,631 | ₩120,423 | ₩117,579 | ₩120,074 | +0.37% | 544.1만 |
|---|
| 2026.08.19 | ₩118,625 | ₩121,093 | ₩117,874 | ₩120,986 | +1.99% | 627.7만 |
|---|
| 2026.08.18 | ₩117,043 | ₩117,512 | ₩115,768 | ₩117,056 | +0.01% | 531.7만 |
|---|
| 2026.08.17 | ₩116,211 | ₩117,338 | ₩114,213 | ₩116,613 | +0.35% | 685.1만 |
|---|
| 2026.08.14 | ₩113,032 | ₩113,877 | ₩112,201 | ₩113,730 | +0.62% | 473.3만 |
|---|
| 2026.08.13 | ₩118,451 | ₩119,001 | ₩112,764 | ₩112,898 | -4.69% | 874.7만 |
|---|
| 2026.08.12 | ₩120,423 | ₩120,745 | ₩117,874 | ₩119,430 | -0.82% | 696.1만 |
|---|
| 2026.08.11 | ₩122,757 | ₩122,891 | ₩120,852 | ₩121,389 | -1.11% | 426.1만 |
|---|
| 2026.08.10 | ₩122,864 | ₩124,997 | ₩122,341 | ₩124,742 | +1.53% | 502.5만 |
|---|
| 2026.08.07 | ₩122,046 | ₩123,615 | ₩121,442 | ₩123,079 | +0.85% | 374.8만 |
|---|
| 2026.08.06 | ₩120,852 | ₩121,965 | ₩119,953 | ₩121,858 | +0.83% | 397만 |
|---|
| 2026.08.05 | ₩123,186 | ₩123,602 | ₩121,482 | ₩121,979 | -0.98% | 516.8만 |
|---|
| 2026.08.04 | ₩119,967 | ₩122,435 | ₩119,645 | ₩122,099 | +1.78% | 631.9만 |
|---|
| 2026.08.03 | ₩120,718 | ₩121,389 | ₩119,578 | ₩120,919 | +0.17% | 643만 |
|---|
| 2026.07.31 | ₩117,539 | ₩118,934 | ₩116,198 | ₩118,786 | +1.06% | 426.3만 |
|---|
| 2026.07.30 | ₩116,077 | ₩117,405 | ₩115,017 | ₩117,284 | +1.04% | 590만 |
|---|
| 2026.07.29 | ₩114,816 | ₩120,329 | ₩114,427 | ₩118,464 | +3.18% | 1171.1만 |
|---|
| 2026.07.28 | ₩114,011 | ₩115,809 | ₩113,998 | ₩114,964 | +0.84% | 412.2만 |
|---|
| 2026.07.27 | ₩112,938 | ₩115,017 | ₩111,637 | ₩113,810 | +0.77% | 616.1만 |
|---|
| 2026.07.24 | ₩111,409 | ₩111,463 | ₩110,068 | ₩110,873 | -0.48% | 495만 |
|---|
| 2026.07.23 | ₩111,664 | ₩112,522 | ₩110,068 | ₩111,731 | +0.06% | 453.8만 |
|---|
| 2026.07.22 | ₩112,844 | ₩113,555 | ₩111,369 | ₩112,120 | -0.64% | 435.6만 |
|---|
| 2026.07.21 | ₩115,312 | ₩115,755 | ₩113,421 | ₩113,783 | -1.33% | 473.6만 |
|---|
| 2026.07.20 | ₩113,958 | ₩116,466 | ₩113,207 | ₩115,420 | +1.28% | 624.4만 |
|---|
| 2026.07.17 | ₩113,113 | ₩113,676 | ₩111,999 | ₩112,858 | -0.23% | 1051.7만 |
|---|
| 2026.07.16 | ₩116,265 | ₩117,713 | ₩115,862 | ₩116,265 | 0.00% | 832.3만 |
|---|
| 2026.07.15 | ₩113,596 | ₩117,070 | ₩113,569 | ₩115,004 | +1.24% | 709.5만 |
|---|
| 2026.07.14 | ₩113,341 | ₩114,521 | ₩112,294 | ₩112,549 | -0.70% | 888.7만 |
|---|
| 2026.07.13 | ₩113,877 | ₩114,266 | ₩113,086 | ₩113,421 | -0.40% | 804.9만 |
|---|
| 2026.07.10 | ₩115,836 | ₩117,405 | ₩114,119 | ₩114,186 | -1.42% | 429.4만 |
|---|
| 2026.07.09 | ₩112,107 | ₩115,339 | ₩111,691 | ₩115,192 | +2.75% | 462.6만 |
|---|
| 2026.07.08 | ₩112,630 | ₩114,387 | ₩112,107 | ₩113,663 | +0.92% | 824.7만 |
|---|
| 2026.07.07 | ₩111,369 | ₩112,496 | ₩110,162 | ₩110,698 | -0.60% | 598.5만 |
|---|
| 2026.07.06 | ₩110,591 | ₩114,011 | ₩110,215 | ₩112,321 | +1.56% | 832.9만 |
|---|
| 2026.07.02 | ₩108,901 | ₩111,785 | ₩108,378 | ₩110,511 | +1.48% | 848.8만 |
|---|
| 2026.07.01 | ₩102,811 | ₩111,181 | ₩102,785 | ₩110,685 | +7.66% | 1021.3만 |
|---|
| 2026.06.30 | ₩101,913 | ₩104,247 | ₩101,872 | ₩102,315 | +0.39% | 565.9만 |
|---|
| 2026.06.29 | ₩104,273 | ₩104,461 | ₩101,269 | ₩102,664 | -1.54% | 673.4만 |
|---|
| 2026.06.26 | ₩96,628 | ₩102,892 | ₩96,494 | ₩102,677 | +6.26% | 1132.2만 |
|---|
| 2026.06.25 | ₩100,518 | ₩101,484 | ₩98,251 | ₩98,318 | -2.19% | 1567.7만 |
|---|
| 2026.06.24 | ₩101,497 | ₩103,039 | ₩101,162 | ₩101,591 | +0.09% | 794.4만 |
|---|
| 2026.06.23 | ₩103,214 | ₩103,952 | ₩101,537 | ₩102,691 | -0.51% | 908.9만 |
|---|
| 2026.06.22 | ₩105,387 | ₩106,634 | ₩104,341 | ₩104,770 | -0.59% | 846.8만 |
|---|
| 2026.06.18 | ₩106,379 | ₩107,037 | ₩105,306 | ₩106,715 | +0.32% | 1102.6만 |
|---|
| 2026.06.17 | ₩108,740 | ₩110,135 | ₩106,768 | ₩107,117 | -1.49% | 545.5만 |
|---|
| 2026.06.16 | ₩110,256 | ₩110,443 | ₩108,405 | ₩109,437 | -0.74% | 792.6만 |
|---|
| 2026.06.15 | ₩109,397 | ₩113,260 | ₩109,196 | ₩112,066 | +2.44% | 758.9만 |
|---|
| 2026.06.12 | ₩109,800 | ₩110,363 | ₩107,882 | ₩109,397 | -0.37% | 611.7만 |
|---|
| 2026.06.11 | ₩107,868 | ₩109,277 | ₩105,789 | ₩109,049 | +1.09% | 1018.9만 |
|---|
| 2026.06.10 | ₩109,652 | ₩110,913 | ₩108,646 | ₩109,746 | +0.09% | 568만 |
|---|
| 2026.06.09 | ₩111,543 | ₩111,785 | ₩109,451 | ₩109,894 | -1.48% | 716.2만 |
|---|
| 2026.06.08 | ₩113,676 | ₩114,038 | ₩110,175 | ₩110,819 | -2.51% | 941.7만 |
|---|
| 2026.06.05 | ₩114,239 | ₩116,157 | ₩113,971 | ₩114,105 | -0.12% | 741.9만 |
|---|
| 2026.06.04 | ₩114,789 | ₩116,909 | ₩113,703 | ₩115,192 | +0.35% | 707.2만 |
|---|
| 2026.06.03 | ₩117,230 | ₩117,230 | ₩113,743 | ₩114,548 | -2.29% | 1075.6만 |
|---|
| 2026.06.02 | ₩120,463 | ₩120,839 | ₩117,807 | ₩118,277 | -1.81% | 891.6만 |
|---|
| 2026.06.01 | ₩112,442 | ₩118,357 | ₩111,597 | ₩117,016 | +4.07% | 1407.6만 |
|---|
| 2026.05.29 | ₩111,369 | ₩115,111 | ₩110,256 | ₩113,260 | +1.70% | 3521.1만 |
|---|
| 2026.05.28 | ₩113,072 | ₩113,314 | ₩109,397 | ₩111,369 | -1.51% | 2754.2만 |
|---|
| 2026.05.27 | ₩118,961 | ₩118,961 | ₩112,147 | ₩116,171 | -2.35% | 4036.4만 |
|---|
| 2026.05.26 | ₩127,424 | ₩131,408 | ₩126,754 | ₩129,624 | +1.73% | 927.4만 |
|---|
| 2026.05.22 | ₩124,755 | ₩127,626 | ₩124,165 | ₩126,781 | +1.62% | 1263만 |
|---|
| 2026.05.21 | ₩129,530 | ₩131,314 | ₩128,363 | ₩131,167 | +1.26% | 583.9만 |
|---|
| 2026.05.20 | ₩130,295 | ₩131,985 | ₩129,732 | ₩131,650 | +1.04% | 541만 |
|---|
| 2026.05.19 | ₩127,505 | ₩130,845 | ₩127,384 | ₩130,563 | +2.40% | 623.3만 |
|---|
| 2026.05.18 | ₩128,538 | ₩128,605 | ₩126,258 | ₩127,384 | -0.90% | 564.9만 |
|---|
| 2026.05.15 | ₩127,760 | ₩128,658 | ₩125,828 | ₩128,538 | +0.61% | 698.4만 |
|---|
| 2026.05.14 | ₩131,194 | ₩132,669 | ₩127,974 | ₩128,202 | -2.28% | 761.1만 |
|---|
| 2026.05.13 | ₩128,430 | ₩135,647 | ₩128,229 | ₩133,594 | +4.02% | 1070.5만 |
|---|
| 2026.05.12 | ₩132,280 | ₩132,441 | ₩128,015 | ₩128,404 | -2.93% | 812.2만 |
|---|
| 2026.05.11 | ₩132,226 | ₩133,514 | ₩131,448 | ₩132,521 | +0.22% | 558.9만 |
|---|
| 2026.05.08 | ₩135,231 | ₩136,049 | ₩132,213 | ₩132,495 | -2.02% | 667.9만 |
|---|
| 2026.05.07 | ₩135,177 | ₩137,954 | ₩135,164 | ₩136,156 | +0.72% | 619.2만 |
|---|
| 2026.05.06 | ₩130,402 | ₩137,981 | ₩130,228 | ₩137,229 | +5.24% | 979.2만 |
|---|
| 2026.05.05 | ₩131,784 | ₩132,039 | ₩129,584 | ₩129,772 | -1.53% | 461만 |
|---|
| 2026.05.04 | ₩133,755 | ₩133,822 | ₩130,349 | ₩131,167 | -1.94% | 560.2만 |
|---|
| 2026.05.01 | ₩133,876 | ₩134,185 | ₩132,293 | ₩133,755 | -0.09% | 428.6만 |
|---|
| 2026.04.30 | ₩130,845 | ₩135,432 | ₩130,375 | ₩133,970 | +2.39% | 666.3만 |
|---|
| 2026.04.29 | ₩130,523 | ₩131,341 | ₩130,107 | ₩131,006 | +0.37% | 371.9만 |
|---|
| 2026.04.28 | ₩131,717 | ₩131,864 | ₩130,040 | ₩130,496 | -0.93% | 392.8만 |
|---|
| 2026.04.27 | ₩131,261 | ₩133,487 | ₩131,006 | ₩132,079 | +0.62% | 519만 |
|---|
| 2026.04.24 | ₩131,180 | ₩131,690 | ₩130,120 | ₩131,489 | +0.24% | 485.8만 |
|---|
| 2026.04.23 | ₩132,454 | ₩133,125 | ₩129,664 | ₩131,140 | -0.99% | 804.5만 |
|---|
| 2026.04.22 | ₩133,366 | ₩134,440 | ₩132,521 | ₩134,198 | +0.62% | 592.6만 |
|---|
| 2026.04.21 | ₩138,732 | ₩139,241 | ₩132,495 | ₩132,776 | -4.29% | 1166.1만 |
|---|
| 2026.04.20 | ₩137,887 | ₩140,382 | ₩137,565 | ₩139,764 | +1.36% | 541.3만 |
|---|
| 2026.04.17 | ₩144,580 | ₩145,170 | ₩139,563 | ₩140,556 | -2.78% | 1115.2만 |
|---|
| 2026.04.16 | ₩139,228 | ₩143,413 | ₩138,262 | ₩139,107 | -0.09% | 897.2만 |
|---|
| 2026.04.15 | ₩137,296 | ₩138,101 | ₩135,606 | ₩136,773 | -0.38% | 627.2만 |
|---|
| 2026.04.14 | ₩136,519 | ₩138,396 | ₩135,915 | ₩136,948 | +0.31% | 688.3만 |
|---|
| 2026.04.13 | ₩134,158 | ₩135,271 | ₩133,366 | ₩135,204 | +0.78% | 556.2만 |
|---|
| 2026.04.10 | ₩135,875 | ₩139,308 | ₩134,010 | ₩134,359 | -1.12% | 501.6만 |
|---|
| 2026.04.09 | ₩137,994 | ₩139,322 | ₩132,857 | ₩134,896 | -2.25% | 786.8만 |
|---|
| 2026.04.08 | ₩137,498 | ₩140,569 | ₩137,498 | ₩139,161 | +1.21% | 696.5만 |
|---|
| 2026.04.07 | ₩134,681 | ₩135,137 | ₩132,052 | ₩133,514 | -0.87% | 496.8만 |
|---|
| 2026.04.06 | ₩135,392 | ₩137,820 | ₩135,030 | ₩135,352 | -0.03% | 419.6만 |
|---|
| 2026.04.02 | ₩134,882 | ₩136,331 | ₩133,474 | ₩135,298 | +0.31% | 423.2만 |
|---|
| 2026.04.01 | ₩137,712 | ₩139,630 | ₩136,170 | ₩136,519 | -0.87% | 788만 |
|---|
| 2026.03.31 | ₩132,267 | ₩138,088 | ₩130,630 | ₩137,055 | +3.62% | 1099.4만 |
|---|
| 2026.03.30 | ₩133,903 | ₩134,842 | ₩131,261 | ₩132,012 | -1.41% | 882.8만 |
|---|
| 2026.03.27 | ₩134,842 | ₩137,390 | ₩133,474 | ₩133,876 | -0.72% | 764.3만 |
|---|
| 2026.03.26 | ₩136,934 | ₩140,985 | ₩133,876 | ₩134,963 | -1.44% | 1086.2만 |
|---|
| 2026.03.25 | ₩135,365 | ₩144,392 | ₩132,602 | ₩137,632 | +1.67% | 1958.2만 |
|---|
| 2026.03.24 | ₩129,477 | ₩133,514 | ₩128,833 | ₩131,569 | +1.62% | 1060.5만 |
|---|
| 2026.03.23 | ₩130,107 | ₩130,536 | ₩127,921 | ₩129,101 | -0.77% | 836.4만 |
|---|
| 2026.03.20 | ₩130,107 | ₩133,112 | ₩128,833 | ₩129,021 | -0.84% | 852.7만 |
|---|
| 2026.03.19 | ₩133,460 | ₩133,460 | ₩129,946 | ₩130,684 | -2.08% | 1205.9만 |
|---|
| 2026.03.18 | ₩139,121 | ₩140,221 | ₩134,305 | ₩135,097 | -2.89% | 767.7만 |
|---|
| 2026.03.17 | ₩141,066 | ₩141,844 | ₩139,912 | ₩139,993 | -0.76% | 505.1만 |
|---|
| 2026.03.16 | ₩140,328 | ₩141,562 | ₩138,772 | ₩139,282 | -0.75% | 460.3만 |
|---|
| 2026.03.13 | ₩137,525 | ₩139,000 | ₩136,988 | ₩137,685 | +0.12% | 474.3만 |
|---|
| 2026.03.12 | ₩137,525 | ₩139,349 | ₩135,995 | ₩136,304 | -0.89% | 635.1만 |
|---|
| 2026.03.11 | ₩140,341 | ₩140,502 | ₩137,457 | ₩138,074 | -1.62% | 447.5만 |
|---|
| 2026.03.10 | ₩138,866 | ₩142,943 | ₩138,718 | ₩140,650 | +1.28% | 776.7만 |
|---|
| 2026.03.09 | ₩135,486 | ₩138,168 | ₩133,702 | ₩137,672 | +1.61% | 637.5만 |
|---|
| 2026.03.06 | ₩136,291 | ₩137,793 | ₩135,995 | ₩136,773 | +0.35% | 479.6만 |
|---|
| 2026.03.05 | ₩134,976 | ₩136,116 | ₩134,091 | ₩135,124 | +0.11% | 393.8만 |
|---|
| 2026.03.04 | ₩136,344 | ₩137,887 | ₩135,298 | ₩135,727 | -0.45% | 441.4만 |
|---|
| 2026.03.03 | ₩134,802 | ₩135,566 | ₩132,843 | ₩135,083 | +0.21% | 958.4만 |
|---|
| 2026.03.02 | ₩137,431 | ₩138,624 | ₩136,438 | ₩137,913 | +0.35% | 490.1만 |
|---|
| 2026.02.27 | ₩140,167 | ₩140,690 | ₩138,745 | ₩139,134 | -0.74% | 592.1만 |
|---|
| 2026.02.26 | ₩141,964 | ₩142,675 | ₩140,261 | ₩141,361 | -0.43% | 516.4만 |
|---|
| 2026.02.25 | ₩144,352 | ₩144,861 | ₩142,326 | ₩143,386 | -0.67% | 478만 |
|---|
| 2026.02.24 | ₩141,495 | ₩143,909 | ₩140,194 | ₩143,359 | +1.32% | 634.3만 |
|---|
| 2026.02.23 | ₩144,312 | ₩145,009 | ₩141,696 | ₩141,857 | -1.70% | 678.5만 |
|---|
| 2026.02.20 | ₩135,445 | ₩144,124 | ₩135,378 | ₩140,757 | +3.92% | 1517.2만 |
|---|
| 2026.02.19 | ₩138,155 | ₩138,946 | ₩135,674 | ₩136,747 | -1.02% | 488.5만 |
|---|
| 2026.02.18 | ₩138,504 | ₩139,764 | ₩137,887 | ₩138,048 | -0.33% | 544.3만 |
|---|
| 2026.02.17 | ₩134,815 | ₩138,007 | ₩134,238 | ₩136,586 | +1.31% | 577.6만 |
|---|
| 2026.02.13 | ₩133,890 | ₩135,781 | ₩132,401 | ₩134,507 | +0.46% | 644.7만 |
|---|
| 2026.02.12 | ₩139,657 | ₩139,805 | ₩133,822 | ₩134,426 | -3.75% | 1090.4만 |
|---|
| 2026.02.11 | ₩142,273 | ₩142,689 | ₩139,000 | ₩140,261 | -1.41% | 682.1만 |
|---|
| 2026.02.10 | ₩142,085 | ₩142,393 | ₩139,630 | ₩141,414 | -0.47% | 573만 |
|---|
| 2026.02.09 | ₩141,495 | ₩143,614 | ₩141,133 | ₩141,602 | +0.08% | 557.7만 |
|---|
| 2026.02.06 | ₩137,444 | ₩141,844 | ₩137,162 | ₩141,146 | +2.69% | 801.1만 |
|---|
| 2026.02.05 | ₩137,484 | ₩138,732 | ₩136,170 | ₩136,170 | -0.96% | 611.2만 |
|---|
| 2026.02.04 | ₩138,946 | ₩139,080 | ₩135,660 | ₩136,988 | -1.41% | 726.6만 |
|---|
| 2026.02.03 | ₩139,228 | ₩142,608 | ₩137,954 | ₩138,584 | -0.46% | 609.2만 |
|---|
| 2026.02.02 | ₩136,720 | ₩138,852 | ₩136,411 | ₩138,759 | +1.49% | 878.5만 |
|---|
| 2026.01.30 | ₩137,833 | ₩137,833 | ₩135,513 | ₩135,539 | -1.66% | 747만 |
|---|
| 2026.01.29 | ₩138,410 | ₩138,651 | ₩136,344 | ₩137,753 | -0.47% | 1463.4만 |
|---|
| 2026.01.28 | ₩143,547 | ₩143,842 | ₩137,860 | ₩137,900 | -3.93% | 1058.9만 |
|---|
| 2026.01.27 | ₩143,695 | ₩143,882 | ₩142,326 | ₩143,399 | -0.21% | 442.7만 |
|---|
| 2026.01.26 | ₩142,246 | ₩144,848 | ₩141,052 | ₩143,332 | +0.76% | 502.4만 |
|---|
| 2026.01.23 | ₩143,051 | ₩144,392 | ₩142,447 | ₩142,689 | -0.25% | 533.9만 |
|---|
| 2026.01.22 | ₩143,493 | ₩144,486 | ₩141,240 | ₩142,206 | -0.90% | 751.6만 |
|---|
| 2026.01.21 | ₩145,841 | ₩145,841 | ₩141,106 | ₩142,072 | -2.58% | 1555.2만 |
|---|
| 2026.01.20 | ₩136,840 | ₩140,730 | ₩136,626 | ₩140,113 | +2.39% | 1527.6만 |
|---|
| 2026.01.16 | ₩145,250 | ₩145,304 | ₩140,972 | ₩143,198 | -1.41% | 1214.2만 |
|---|
| 2026.01.15 | ₩143,493 | ₩145,720 | ₩142,554 | ₩144,137 | +0.45% | 1017만 |
|---|
| 2026.01.14 | ₩143,306 | ₩146,739 | ₩142,313 | ₩144,660 | +0.95% | 1893.2만 |
|---|
| 2026.01.13 | ₩150,790 | ₩153,500 | ₩148,429 | ₩150,656 | -0.09% | 2031.9만 |
|---|
| 2026.01.12 | ₩162,459 | ₩163,626 | ₩157,081 | ₩159,254 | -1.97% | 906.6만 |
|---|
| 2026.01.09 | ₩162,835 | ₩163,626 | ₩159,616 | ₩161,695 | -0.70% | 573만 |
|---|
| 2026.01.08 | ₩160,421 | ₩163,425 | ₩159,428 | ₩163,103 | +1.67% | 716.3만 |
|---|
| 2026.01.07 | ₩163,063 | ₩163,372 | ₩160,971 | ₩162,258 | -0.49% | 792.5만 |
|---|
| 2026.01.06 | ₩160,448 | ₩168,147 | ₩159,777 | ₩164,525 | +2.54% | 1574만 |
|---|
| 2026.01.05 | ₩157,537 | ₩160,528 | ₩154,492 | ₩159,777 | +1.42% | 909.2만 |
|---|
| 2026.01.02 | ₩155,887 | ₩156,839 | ₩154,573 | ₩155,257 | -0.40% | 568.9만 |
|---|
| 2025.12.31 | ₩152,869 | ₩153,003 | ₩149,127 | ₩152,091 | -0.51% | 355.1만 |
|---|
| 2025.12.30 | ₩153,406 | ₩154,707 | ₩152,279 | ₩152,681 | -0.47% | 496.8만 |
|---|
| 2025.12.29 | ₩152,815 | ₩153,271 | ₩151,246 | ₩153,111 | +0.19% | 438.5만 |
|---|
| 2025.12.26 | ₩153,178 | ₩157,577 | ₩150,267 | ₩154,264 | +0.71% | 658만 |
|---|
| 2025.12.24 | ₩150,549 | ₩154,599 | ₩150,347 | ₩152,158 | +1.07% | 601.4만 |
|---|
| 2025.12.23 | ₩150,227 | ₩151,058 | ₩148,792 | ₩150,307 | +0.05% | 591.3만 |
|---|
| 2025.12.22 | ₩150,280 | ₩152,292 | ₩149,046 | ₩150,106 | -0.12% | 877.4만 |
|---|
| 2025.12.19 | ₩150,146 | ₩151,581 | ₩146,619 | ₩146,887 | -2.17% | 1691.5만 |
|---|
| 2025.12.18 | ₩142,823 | ₩143,467 | ₩141,280 | ₩141,897 | -0.65% | 676.3만 |
|---|
| 2025.12.17 | ₩145,532 | ₩145,921 | ₩139,751 | ₩140,838 | -3.23% | 1544.4만 |
|---|
| 2025.12.16 | ₩146,498 | ₩146,699 | ₩144,191 | ₩146,230 | -0.18% | 1064.5만 |
|---|
| 2025.12.15 | ₩150,643 | ₩150,884 | ₩147,946 | ₩148,081 | -1.70% | 712.3만 |
|---|
| 2025.12.12 | ₩150,186 | ₩151,032 | ₩148,550 | ₩150,173 | -0.01% | 732.1만 |
|---|
| 2025.12.11 | ₩150,897 | ₩151,957 | ₩148,590 | ₩150,186 | -0.47% | 1251.2만 |
|---|
| 2025.12.10 | ₩152,239 | ₩155,672 | ₩151,394 | ₩154,626 | +1.57% | 1084.3만 |
|---|
| 2025.12.09 | ₩154,921 | ₩157,295 | ₩154,304 | ₩157,121 | +1.42% | 480.4만 |
|---|
| 2025.12.08 | ₩157,497 | ₩158,784 | ₩156,611 | ₩157,765 | +0.17% | 390.3만 |
|---|
| 2025.12.05 | ₩158,140 | ₩159,616 | ₩157,255 | ₩157,765 | -0.24% | 419.1만 |
|---|
| 2025.12.04 | ₩157,134 | ₩157,202 | ₩154,103 | ₩156,692 | -0.28% | 635.9만 |
|---|
| 2025.12.03 | ₩158,583 | ₩160,340 | ₩157,054 | ₩157,202 | -0.87% | 465.2만 |
|---|
| 2025.12.02 | ₩159,093 | ₩159,763 | ₩156,169 | ₩159,482 | +0.24% | 517만 |
|---|
| 2025.12.01 | ₩156,142 | ₩160,300 | ₩155,793 | ₩158,637 | +1.60% | 735.6만 |
|---|
| 2025.11.28 | ₩156,678 | ₩156,933 | ₩155,324 | ₩155,699 | -0.62% | 377.8만 |
|---|
| 2025.11.26 | ₩155,619 | ₩158,999 | ₩154,921 | ₩155,324 | -0.19% | 785.1만 |
|---|
| 2025.11.25 | ₩152,990 | ₩154,425 | ₩151,836 | ₩152,909 | -0.05% | 579.8만 |
|---|
| 2025.11.24 | ₩154,358 | ₩155,136 | ₩151,581 | ₩152,225 | -1.38% | 836만 |
|---|
| 2025.11.21 | ₩151,166 | ₩152,990 | ₩149,274 | ₩151,890 | +0.48% | 944.4만 |
|---|
| 2025.11.20 | ₩157,819 | ₩159,187 | ₩151,112 | ₩151,474 | -4.02% | 1120.2만 |
|---|
| 2025.11.19 | ₩160,354 | ₩160,541 | ₩155,713 | ₩158,301 | -1.28% | 1238.1만 |
|---|
| 2025.11.18 | ₩165,223 | ₩166,054 | ₩159,442 | ₩160,394 | -2.92% | 2064.2만 |
|---|
| 2025.11.17 | ₩176,382 | ₩176,476 | ₩172,841 | ₩173,083 | -1.87% | 1160.8만 |
|---|
| 2025.11.14 | ₩176,530 | ₩177,630 | ₩173,633 | ₩175,645 | -0.50% | 1027.3만 |
|---|
| 2025.11.13 | ₩184,430 | ₩185,369 | ₩179,655 | ₩180,366 | -2.20% | 611.3만 |
|---|
| 2025.11.12 | ₩184,993 | ₩185,771 | ₩181,748 | ₩182,472 | -1.36% | 494.7만 |
|---|
| 2025.11.11 | ₩184,430 | ₩186,603 | ₩183,746 | ₩183,907 | -0.28% | 747.6만 |
|---|
| 2025.11.10 | ₩184,846 | ₩185,315 | ₩183,183 | ₩185,275 | +0.23% | 704.1만 |
|---|
| 2025.11.07 | ₩181,184 | ₩182,619 | ₩179,065 | ₩182,123 | +0.52% | 574.1만 |
|---|
| 2025.11.06 | ₩185,007 | ₩186,053 | ₩182,686 | ₩183,411 | -0.86% | 497.7만 |
|---|
| 2025.11.05 | ₩180,554 | ₩183,411 | ₩179,427 | ₩182,874 | +1.29% | 440.8만 |
|---|
| 2025.11.04 | ₩178,287 | ₩179,682 | ₩176,651 | ₩179,521 | +0.69% | 629.1만 |
|---|
| 2025.11.03 | ₩181,130 | ₩183,317 | ₩180,232 | ₩180,648 | -0.27% | 601만 |
|---|
| 2025.10.31 | ₩181,976 | ₩183,169 | ₩180,353 | ₩180,902 | -0.59% | 450.2만 |
|---|
| 2025.10.30 | ₩181,560 | ₩183,062 | ₩180,540 | ₩182,432 | +0.48% | 493.9만 |
|---|
| 2025.10.29 | ₩186,509 | ₩186,992 | ₩183,759 | ₩185,208 | -0.70% | 937.4만 |
|---|
| 2025.10.28 | ₩183,558 | ₩185,450 | ₩182,499 | ₩185,141 | +0.86% | 467만 |
|---|
| 2025.10.27 | ₩183,250 | ₩186,107 | ₩182,163 | ₩184,779 | +0.83% | 886만 |
|---|
| 2025.10.24 | ₩180,205 | ₩181,023 | ₩178,864 | ₩179,682 | -0.29% | 598.5만 |
|---|
| 2025.10.23 | ₩176,007 | ₩179,682 | ₩175,202 | ₩178,783 | +1.58% | 777.2만 |
|---|
| 2025.10.22 | ₩175,296 | ₩177,576 | ₩172,492 | ₩174,451 | -0.48% | 467.3만 |
|---|
| 2025.10.21 | ₩176,342 | ₩176,838 | ₩173,190 | ₩175,323 | -0.58% | 361.2만 |
|---|
| 2025.10.20 | ₩173,431 | ₩177,616 | ₩172,399 | ₩176,463 | +1.75% | 805만 |
|---|
| 2025.10.17 | ₩168,388 | ₩174,679 | ₩168,375 | ₩172,332 | +2.34% | 630.1만 |
|---|
| 2025.10.16 | ₩171,768 | ₩172,010 | ₩169,300 | ₩170,816 | -0.55% | 363만 |
|---|
| 2025.10.15 | ₩172,439 | ₩173,445 | ₩169,689 | ₩171,124 | -0.76% | 450.7만 |
|---|
| 2025.10.14 | ₩167,825 | ₩171,741 | ₩167,543 | ₩170,480 | +1.58% | 536.7만 |
|---|
| 2025.10.13 | ₩171,688 | ₩173,820 | ₩170,092 | ₩171,084 | -0.35% | 996.1만 |
|---|
| 2025.10.10 | ₩174,719 | ₩177,496 | ₩164,874 | ₩166,685 | -4.60% | 2180.4만 |
|---|