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 | ₩105,808 | ₩108,851 | ₩105,662 | ₩108,544 | +2.59% | 715.1만 |
| 2026.10.08 | ₩103,887 | ₩105,328 | ₩103,727 | ₩104,421 | +0.51% | 502.3만 |
| 2026.10.07 | ₩104,421 | ₩104,941 | ₩103,060 | ₩104,741 | +0.31% | 433.1만 |
| 2026.10.06 | ₩103,714 | ₩104,634 | ₩102,379 | ₩104,608 | +0.86% | 431.7만 |
| 2026.10.05 | ₩101,045 | ₩104,207 | ₩100,805 | ₩103,940 | +2.87% | 526.9만 |
| 2026.10.02 | ₩101,806 | ₩101,806 | ₩99,697 | ₩100,578 | -1.21% | 677.2만 |
| 2026.10.01 | ₩104,527 | ₩105,061 | ₩101,819 | ₩102,072 | -2.35% | 503만 |
| 2026.09.30 | ₩103,607 | ₩104,381 | ₩103,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,994 |
| +0.37% |
| 618.6만 |
| 2026.09.29 | ₩104,728 | ₩104,821 | ₩102,766 | ₩103,407 | -1.26% | 474.4만 |
|---|
| 2026.09.28 | ₩103,407 | ₩105,328 | ₩103,287 | ₩104,728 | +1.28% | 402.5만 |
|---|
| 2026.09.25 | ₩104,341 | ₩105,141 | ₩103,220 | ₩103,500 | -0.81% | 412.5만 |
|---|
| 2026.09.24 | ₩105,275 | ₩105,702 | ₩103,794 | ₩104,341 | -0.89% | 404.6만 |
|---|
| 2026.09.23 | ₩105,942 | ₩106,102 | ₩105,008 | ₩105,675 | -0.25% | 531.7만 |
|---|
| 2026.09.22 | ₩106,742 | ₩107,756 | ₩105,768 | ₩107,209 | +0.44% | 728.7만 |
|---|
| 2026.09.21 | ₩106,529 | ₩106,569 | ₩104,341 | ₩105,808 | -0.68% | 650.1만 |
|---|
| 2026.09.18 | ₩104,047 | ₩106,329 | ₩103,820 | ₩105,275 | +1.18% | 819.2만 |
|---|
| 2026.09.17 | ₩106,169 | ₩106,209 | ₩103,634 | ₩103,714 | -2.31% | 604만 |
|---|
| 2026.09.16 | ₩104,087 | ₩105,461 | ₩103,273 | ₩105,088 | +0.96% | 657.4만 |
|---|
| 2026.09.15 | ₩105,622 | ₩105,622 | ₩103,860 | ₩104,181 | -1.36% | 1022.4만 |
|---|
| 2026.09.14 | ₩103,660 | ₩107,263 | ₩103,193 | ₩105,915 | +2.18% | 637.7만 |
|---|
| 2026.09.11 | ₩104,501 | ₩104,501 | ₩103,073 | ₩103,820 | -0.65% | 706.3만 |
|---|
| 2026.09.10 | ₩104,554 | ₩104,688 | ₩103,327 | ₩103,860 | -0.66% | 780.4만 |
|---|
| 2026.09.09 | ₩105,635 | ₩105,755 | ₩104,834 | ₩104,888 | -0.71% | 609.2만 |
|---|
| 2026.09.08 | ₩108,277 | ₩108,597 | ₩105,782 | ₩106,409 | -1.73% | 1069.4만 |
|---|
| 2026.09.04 | ₩110,025 | ₩110,212 | ₩108,624 | ₩109,691 | -0.30% | 465.4만 |
|---|
| 2026.09.03 | ₩109,918 | ₩110,078 | ₩108,437 | ₩108,917 | -0.91% | 622.1만 |
|---|
| 2026.09.02 | ₩110,131 | ₩111,306 | ₩109,571 | ₩109,745 | -0.35% | 506.9만 |
|---|
| 2026.09.01 | ₩111,025 | ₩112,240 | ₩110,011 | ₩110,972 | -0.05% | 598.2만 |
|---|
| 2026.08.31 | ₩113,681 | ₩113,681 | ₩111,653 | ₩112,080 | -1.41% | 1254.6만 |
|---|
| 2026.08.28 | ₩113,694 | ₩115,349 | ₩113,000 | ₩114,334 | +0.56% | 627.1만 |
|---|
| 2026.08.27 | ₩115,389 | ₩115,389 | ₩111,706 | ₩113,000 | -2.07% | 833.7만 |
|---|
| 2026.08.26 | ₩117,190 | ₩117,537 | ₩114,601 | ₩115,735 | -1.24% | 526.1만 |
|---|
| 2026.08.25 | ₩115,615 | ₩117,844 | ₩114,348 | ₩117,083 | +1.27% | 588.9만 |
|---|
| 2026.08.24 | ₩121,353 | ₩122,620 | ₩115,002 | ₩116,176 | -4.27% | 1362.7만 |
|---|
| 2026.08.21 | ₩120,125 | ₩120,272 | ₩117,163 | ₩117,924 | -1.83% | 689.7만 |
|---|
| 2026.08.20 | ₩119,004 | ₩119,792 | ₩116,963 | ₩119,445 | +0.37% | 544.1만 |
|---|
| 2026.08.19 | ₩118,004 | ₩120,459 | ₩117,257 | ₩120,352 | +1.99% | 627.7만 |
|---|
| 2026.08.18 | ₩116,429 | ₩116,896 | ₩115,162 | ₩116,443 | +0.01% | 531.7만 |
|---|
| 2026.08.17 | ₩115,602 | ₩116,723 | ₩113,614 | ₩116,002 | +0.35% | 685.1만 |
|---|
| 2026.08.14 | ₩112,440 | ₩113,280 | ₩111,613 | ₩113,134 | +0.62% | 473.3만 |
|---|
| 2026.08.13 | ₩117,830 | ₩118,377 | ₩112,173 | ₩112,306 | -4.69% | 874.7만 |
|---|
| 2026.08.12 | ₩119,792 | ₩120,112 | ₩117,257 | ₩118,804 | -0.82% | 696.1만 |
|---|
| 2026.08.11 | ₩122,113 | ₩122,247 | ₩120,219 | ₩120,752 | -1.11% | 426.1만 |
|---|
| 2026.08.10 | ₩122,220 | ₩124,342 | ₩121,700 | ₩124,088 | +1.53% | 502.5만 |
|---|
| 2026.08.07 | ₩121,406 | ₩122,967 | ₩120,806 | ₩122,434 | +0.85% | 374.8만 |
|---|
| 2026.08.06 | ₩120,219 | ₩121,326 | ₩119,325 | ₩121,219 | +0.83% | 397만 |
|---|
| 2026.08.05 | ₩122,540 | ₩122,954 | ₩120,846 | ₩121,339 | -0.98% | 516.8만 |
|---|
| 2026.08.04 | ₩119,338 | ₩121,793 | ₩119,018 | ₩121,460 | +1.78% | 631.9만 |
|---|
| 2026.08.03 | ₩120,085 | ₩120,752 | ₩118,951 | ₩120,285 | +0.17% | 643만 |
|---|
| 2026.07.31 | ₩116,923 | ₩118,311 | ₩115,589 | ₩118,164 | +1.06% | 426.3만 |
|---|
| 2026.07.30 | ₩115,469 | ₩116,790 | ₩114,415 | ₩116,669 | +1.04% | 590만 |
|---|
| 2026.07.29 | ₩114,214 | ₩119,698 | ₩113,827 | ₩117,844 | +3.18% | 1171.1만 |
|---|
| 2026.07.28 | ₩113,414 | ₩115,202 | ₩113,400 | ₩114,361 | +0.84% | 412.2만 |
|---|
| 2026.07.27 | ₩112,346 | ₩114,415 | ₩111,052 | ₩113,214 | +0.77% | 616.1만 |
|---|
| 2026.07.24 | ₩110,825 | ₩110,879 | ₩109,491 | ₩110,292 | -0.48% | 495만 |
|---|
| 2026.07.23 | ₩111,079 | ₩111,933 | ₩109,491 | ₩111,146 | +0.06% | 453.8만 |
|---|
| 2026.07.22 | ₩112,253 | ₩112,960 | ₩110,785 | ₩111,532 | -0.64% | 435.6만 |
|---|
| 2026.07.21 | ₩114,708 | ₩115,148 | ₩112,827 | ₩113,187 | -1.33% | 473.6만 |
|---|
| 2026.07.20 | ₩113,360 | ₩115,856 | ₩112,613 | ₩114,815 | +1.28% | 624.4만 |
|---|
| 2026.07.17 | ₩112,520 | ₩113,080 | ₩111,412 | ₩112,266 | -0.23% | 1051.7만 |
|---|
| 2026.07.16 | ₩115,655 | ₩117,096 | ₩115,255 | ₩115,655 | 0.00% | 832.3만 |
|---|
| 2026.07.15 | ₩113,000 | ₩116,456 | ₩112,973 | ₩114,401 | +1.24% | 709.5만 |
|---|
| 2026.07.14 | ₩112,747 | ₩113,921 | ₩111,706 | ₩111,959 | -0.70% | 888.7만 |
|---|
| 2026.07.13 | ₩113,280 | ₩113,667 | ₩112,493 | ₩112,827 | -0.40% | 804.9만 |
|---|
| 2026.07.10 | ₩115,228 | ₩116,790 | ₩113,521 | ₩113,587 | -1.42% | 429.4만 |
|---|
| 2026.07.09 | ₩111,519 | ₩114,735 | ₩111,105 | ₩114,588 | +2.75% | 462.6만 |
|---|
| 2026.07.08 | ₩112,039 | ₩113,787 | ₩111,519 | ₩113,067 | +0.92% | 824.7만 |
|---|
| 2026.07.07 | ₩110,785 | ₩111,906 | ₩109,584 | ₩110,118 | -0.60% | 598.5만 |
|---|
| 2026.07.06 | ₩110,011 | ₩113,414 | ₩109,638 | ₩111,733 | +1.56% | 832.9만 |
|---|
| 2026.07.02 | ₩108,330 | ₩111,199 | ₩107,810 | ₩109,931 | +1.48% | 848.8만 |
|---|
| 2026.07.01 | ₩102,273 | ₩110,598 | ₩102,246 | ₩110,105 | +7.66% | 1021.3만 |
|---|
| 2026.06.30 | ₩101,379 | ₩103,700 | ₩101,339 | ₩101,779 | +0.39% | 565.9만 |
|---|
| 2026.06.29 | ₩103,727 | ₩103,914 | ₩100,738 | ₩102,126 | -1.54% | 673.4만 |
|---|
| 2026.06.26 | ₩96,122 | ₩102,353 | ₩95,988 | ₩102,139 | +6.26% | 1132.2만 |
|---|
| 2026.06.25 | ₩99,991 | ₩100,952 | ₩97,736 | ₩97,803 | -2.19% | 1567.7만 |
|---|
| 2026.06.24 | ₩100,965 | ₩102,499 | ₩100,631 | ₩101,058 | +0.09% | 794.4만 |
|---|
| 2026.06.23 | ₩102,673 | ₩103,407 | ₩101,005 | ₩102,152 | -0.51% | 908.9만 |
|---|
| 2026.06.22 | ₩104,834 | ₩106,075 | ₩103,794 | ₩104,221 | -0.59% | 846.8만 |
|---|
| 2026.06.18 | ₩105,822 | ₩106,476 | ₩104,754 | ₩106,155 | +0.32% | 1102.6만 |
|---|
| 2026.06.17 | ₩108,170 | ₩109,558 | ₩106,209 | ₩106,556 | -1.49% | 545.5만 |
|---|
| 2026.06.16 | ₩109,678 | ₩109,865 | ₩107,837 | ₩108,864 | -0.74% | 792.6만 |
|---|
| 2026.06.15 | ₩108,824 | ₩112,667 | ₩108,624 | ₩111,479 | +2.44% | 758.9만 |
|---|
| 2026.06.12 | ₩109,224 | ₩109,785 | ₩107,316 | ₩108,824 | -0.37% | 611.7만 |
|---|
| 2026.06.11 | ₩107,303 | ₩108,704 | ₩105,235 | ₩108,477 | +1.09% | 1018.9만 |
|---|
| 2026.06.10 | ₩109,077 | ₩110,332 | ₩108,077 | ₩109,171 | +0.09% | 568만 |
|---|
| 2026.06.09 | ₩110,959 | ₩111,199 | ₩108,877 | ₩109,318 | -1.48% | 716.2만 |
|---|
| 2026.06.08 | ₩113,080 | ₩113,440 | ₩109,598 | ₩110,238 | -2.51% | 941.7만 |
|---|
| 2026.06.05 | ₩113,641 | ₩115,549 | ₩113,374 | ₩113,507 | -0.12% | 741.9만 |
|---|
| 2026.06.04 | ₩114,188 | ₩116,296 | ₩113,107 | ₩114,588 | +0.35% | 707.2만 |
|---|
| 2026.06.03 | ₩116,616 | ₩116,616 | ₩113,147 | ₩113,948 | -2.29% | 1075.6만 |
|---|
| 2026.06.02 | ₩119,832 | ₩120,205 | ₩117,190 | ₩117,657 | -1.81% | 891.6만 |
|---|
| 2026.06.01 | ₩111,853 | ₩117,737 | ₩111,012 | ₩116,403 | +4.07% | 1407.6만 |
|---|
| 2026.05.29 | ₩110,785 | ₩114,508 | ₩109,678 | ₩112,667 | +1.70% | 3521.1만 |
|---|
| 2026.05.28 | ₩112,480 | ₩112,720 | ₩108,824 | ₩110,785 | -1.51% | 2754.2만 |
|---|
| 2026.05.27 | ₩118,337 | ₩118,337 | ₩111,559 | ₩115,562 | -2.35% | 4036.4만 |
|---|
| 2026.05.26 | ₩126,757 | ₩130,719 | ₩126,089 | ₩128,945 | +1.73% | 927.4만 |
|---|
| 2026.05.22 | ₩124,101 | ₩126,957 | ₩123,514 | ₩126,116 | +1.62% | 1263만 |
|---|
| 2026.05.21 | ₩128,851 | ₩130,626 | ₩127,691 | ₩130,479 | +1.26% | 583.9만 |
|---|
| 2026.05.20 | ₩129,612 | ₩131,293 | ₩129,052 | ₩130,960 | +1.04% | 541만 |
|---|
| 2026.05.19 | ₩126,837 | ₩130,159 | ₩126,717 | ₩129,879 | +2.40% | 623.3만 |
|---|
| 2026.05.18 | ₩127,864 | ₩127,931 | ₩125,596 | ₩126,717 | -0.90% | 564.9만 |
|---|
| 2026.05.15 | ₩127,090 | ₩127,984 | ₩125,169 | ₩127,864 | +0.61% | 698.4만 |
|---|
| 2026.05.14 | ₩130,506 | ₩131,974 | ₩127,304 | ₩127,530 | -2.28% | 761.1만 |
|---|
| 2026.05.13 | ₩127,757 | ₩134,936 | ₩127,557 | ₩132,894 | +4.02% | 1070.5만 |
|---|
| 2026.05.12 | ₩131,587 | ₩131,747 | ₩127,344 | ₩127,731 | -2.93% | 812.2만 |
|---|
| 2026.05.11 | ₩131,533 | ₩132,814 | ₩130,759 | ₩131,827 | +0.22% | 558.9만 |
|---|
| 2026.05.08 | ₩134,522 | ₩135,336 | ₩131,520 | ₩131,800 | -2.02% | 667.9만 |
|---|
| 2026.05.07 | ₩134,469 | ₩137,231 | ₩134,455 | ₩135,443 | +0.72% | 619.2만 |
|---|
| 2026.05.06 | ₩129,719 | ₩137,257 | ₩129,545 | ₩136,510 | +5.24% | 979.2만 |
|---|
| 2026.05.05 | ₩131,093 | ₩131,347 | ₩128,905 | ₩129,092 | -1.53% | 461만 |
|---|
| 2026.05.04 | ₩133,054 | ₩133,121 | ₩129,665 | ₩130,479 | -1.94% | 560.2만 |
|---|
| 2026.05.01 | ₩133,174 | ₩133,481 | ₩131,600 | ₩133,054 | -0.09% | 428.6만 |
|---|
| 2026.04.30 | ₩130,159 | ₩134,722 | ₩129,692 | ₩133,268 | +2.39% | 666.3만 |
|---|
| 2026.04.29 | ₩129,839 | ₩130,653 | ₩129,425 | ₩130,319 | +0.37% | 371.9만 |
|---|
| 2026.04.28 | ₩131,026 | ₩131,173 | ₩129,358 | ₩129,812 | -0.93% | 392.8만 |
|---|
| 2026.04.27 | ₩130,573 | ₩132,788 | ₩130,319 | ₩131,387 | +0.62% | 519만 |
|---|
| 2026.04.24 | ₩130,493 | ₩131,000 | ₩129,439 | ₩130,799 | +0.24% | 485.8만 |
|---|
| 2026.04.23 | ₩131,760 | ₩132,427 | ₩128,985 | ₩130,453 | -0.99% | 804.5만 |
|---|
| 2026.04.22 | ₩132,667 | ₩133,735 | ₩131,827 | ₩133,495 | +0.62% | 592.6만 |
|---|
| 2026.04.21 | ₩138,005 | ₩138,512 | ₩131,800 | ₩132,080 | -4.29% | 1166.1만 |
|---|
| 2026.04.20 | ₩137,164 | ₩139,646 | ₩136,844 | ₩139,032 | +1.36% | 541.3만 |
|---|
| 2026.04.17 | ₩143,822 | ₩144,409 | ₩138,832 | ₩139,819 | -2.78% | 1115.2만 |
|---|
| 2026.04.16 | ₩138,498 | ₩142,661 | ₩137,538 | ₩138,378 | -0.09% | 897.2만 |
|---|
| 2026.04.15 | ₩136,577 | ₩137,377 | ₩134,896 | ₩136,057 | -0.38% | 627.2만 |
|---|
| 2026.04.14 | ₩135,803 | ₩137,671 | ₩135,203 | ₩136,230 | +0.31% | 688.3만 |
|---|
| 2026.04.13 | ₩133,455 | ₩134,562 | ₩132,667 | ₩134,495 | +0.78% | 556.2만 |
|---|
| 2026.04.10 | ₩135,163 | ₩138,578 | ₩133,308 | ₩133,655 | -1.12% | 501.6만 |
|---|
| 2026.04.09 | ₩137,271 | ₩138,592 | ₩132,160 | ₩134,189 | -2.25% | 786.8만 |
|---|
| 2026.04.08 | ₩136,777 | ₩139,833 | ₩136,777 | ₩138,432 | +1.21% | 696.5만 |
|---|
| 2026.04.07 | ₩133,975 | ₩134,429 | ₩131,360 | ₩132,814 | -0.87% | 496.8만 |
|---|
| 2026.04.06 | ₩134,682 | ₩137,097 | ₩134,322 | ₩134,642 | -0.03% | 419.6만 |
|---|
| 2026.04.02 | ₩134,175 | ₩135,616 | ₩132,774 | ₩134,589 | +0.31% | 423.2만 |
|---|
| 2026.04.01 | ₩136,991 | ₩138,899 | ₩135,456 | ₩135,803 | -0.87% | 788만 |
|---|
| 2026.03.31 | ₩131,573 | ₩137,364 | ₩129,946 | ₩136,337 | +3.62% | 1099.4만 |
|---|
| 2026.03.30 | ₩133,201 | ₩134,135 | ₩130,573 | ₩131,320 | -1.41% | 882.8만 |
|---|
| 2026.03.27 | ₩134,135 | ₩136,670 | ₩132,774 | ₩133,174 | -0.72% | 764.3만 |
|---|
| 2026.03.26 | ₩136,217 | ₩140,246 | ₩133,174 | ₩134,255 | -1.44% | 1086.2만 |
|---|
| 2026.03.25 | ₩134,656 | ₩143,635 | ₩131,907 | ₩136,910 | +1.67% | 1958.2만 |
|---|
| 2026.03.24 | ₩128,798 | ₩132,814 | ₩128,158 | ₩130,880 | +1.62% | 1060.5만 |
|---|
| 2026.03.23 | ₩129,425 | ₩129,852 | ₩127,250 | ₩128,424 | -0.77% | 836.4만 |
|---|
| 2026.03.20 | ₩129,425 | ₩132,414 | ₩128,158 | ₩128,344 | -0.84% | 852.7만 |
|---|
| 2026.03.19 | ₩132,761 | ₩132,761 | ₩129,265 | ₩129,999 | -2.08% | 1205.9만 |
|---|
| 2026.03.18 | ₩138,392 | ₩139,486 | ₩133,601 | ₩134,389 | -2.89% | 767.7만 |
|---|
| 2026.03.17 | ₩140,326 | ₩141,100 | ₩139,179 | ₩139,259 | -0.76% | 505.1만 |
|---|
| 2026.03.16 | ₩139,592 | ₩140,820 | ₩138,045 | ₩138,552 | -0.75% | 460.3만 |
|---|
| 2026.03.13 | ₩136,804 | ₩138,271 | ₩136,270 | ₩136,964 | +0.12% | 474.3만 |
|---|
| 2026.03.12 | ₩136,804 | ₩138,618 | ₩135,283 | ₩135,590 | -0.89% | 635.1만 |
|---|
| 2026.03.11 | ₩139,606 | ₩139,766 | ₩136,737 | ₩137,351 | -1.62% | 447.5만 |
|---|
| 2026.03.10 | ₩138,138 | ₩142,194 | ₩137,991 | ₩139,913 | +1.28% | 776.7만 |
|---|
| 2026.03.09 | ₩134,776 | ₩137,444 | ₩133,001 | ₩136,950 | +1.61% | 637.5만 |
|---|
| 2026.03.06 | ₩135,576 | ₩137,071 | ₩135,283 | ₩136,057 | +0.35% | 479.6만 |
|---|
| 2026.03.05 | ₩134,269 | ₩135,403 | ₩133,388 | ₩134,415 | +0.11% | 393.8만 |
|---|
| 2026.03.04 | ₩135,630 | ₩137,164 | ₩134,589 | ₩135,016 | -0.45% | 441.4만 |
|---|
| 2026.03.03 | ₩134,095 | ₩134,856 | ₩132,147 | ₩134,375 | +0.21% | 958.4만 |
|---|
| 2026.03.02 | ₩136,710 | ₩137,898 | ₩135,723 | ₩137,191 | +0.35% | 490.1만 |
|---|
| 2026.02.27 | ₩139,432 | ₩139,953 | ₩138,018 | ₩138,405 | -0.74% | 592.1만 |
|---|
| 2026.02.26 | ₩141,220 | ₩141,927 | ₩139,526 | ₩140,620 | -0.43% | 516.4만 |
|---|
| 2026.02.25 | ₩143,595 | ₩144,102 | ₩141,580 | ₩142,635 | -0.67% | 478만 |
|---|
| 2026.02.24 | ₩140,753 | ₩143,155 | ₩139,459 | ₩142,608 | +1.32% | 634.3만 |
|---|
| 2026.02.23 | ₩143,555 | ₩144,249 | ₩140,953 | ₩141,113 | -1.70% | 678.5만 |
|---|
| 2026.02.20 | ₩134,736 | ₩143,368 | ₩134,669 | ₩140,019 | +3.92% | 1517.2만 |
|---|
| 2026.02.19 | ₩137,431 | ₩138,218 | ₩134,962 | ₩136,030 | -1.02% | 488.5만 |
|---|
| 2026.02.18 | ₩137,778 | ₩139,032 | ₩137,164 | ₩137,324 | -0.33% | 544.3만 |
|---|
| 2026.02.17 | ₩134,108 | ₩137,284 | ₩133,535 | ₩135,870 | +1.31% | 577.6만 |
|---|
| 2026.02.13 | ₩133,188 | ₩135,069 | ₩131,707 | ₩133,802 | +0.46% | 644.7만 |
|---|
| 2026.02.12 | ₩138,925 | ₩139,072 | ₩133,121 | ₩133,722 | -3.75% | 1090.4만 |
|---|
| 2026.02.11 | ₩141,527 | ₩141,941 | ₩138,271 | ₩139,526 | -1.41% | 682.1만 |
|---|
| 2026.02.10 | ₩141,340 | ₩141,647 | ₩138,899 | ₩140,673 | -0.47% | 573만 |
|---|
| 2026.02.09 | ₩140,753 | ₩142,861 | ₩140,393 | ₩140,860 | +0.08% | 557.7만 |
|---|
| 2026.02.06 | ₩136,724 | ₩141,100 | ₩136,443 | ₩140,406 | +2.69% | 801.1만 |
|---|
| 2026.02.05 | ₩136,764 | ₩138,005 | ₩135,456 | ₩135,456 | -0.96% | 611.2만 |
|---|
| 2026.02.04 | ₩138,218 | ₩138,351 | ₩134,949 | ₩136,270 | -1.41% | 726.6만 |
|---|
| 2026.02.03 | ₩138,498 | ₩141,861 | ₩137,231 | ₩137,858 | -0.46% | 609.2만 |
|---|
| 2026.02.02 | ₩136,003 | ₩138,125 | ₩135,696 | ₩138,031 | +1.49% | 878.5만 |
|---|
| 2026.01.30 | ₩137,111 | ₩137,111 | ₩134,802 | ₩134,829 | -1.66% | 747만 |
|---|
| 2026.01.29 | ₩137,684 | ₩137,925 | ₩135,630 | ₩137,031 | -0.47% | 1463.4만 |
|---|
| 2026.01.28 | ₩142,795 | ₩143,088 | ₩137,137 | ₩137,177 | -3.93% | 1058.9만 |
|---|
| 2026.01.27 | ₩142,941 | ₩143,128 | ₩141,580 | ₩142,648 | -0.21% | 442.7만 |
|---|
| 2026.01.26 | ₩141,500 | ₩144,089 | ₩140,313 | ₩142,581 | +0.76% | 502.4만 |
|---|
| 2026.01.23 | ₩142,301 | ₩143,635 | ₩141,701 | ₩141,941 | -0.25% | 533.9만 |
|---|
| 2026.01.22 | ₩142,741 | ₩143,729 | ₩140,500 | ₩141,460 | -0.90% | 751.6만 |
|---|
| 2026.01.21 | ₩145,076 | ₩145,076 | ₩140,366 | ₩141,327 | -2.58% | 1555.2만 |
|---|
| 2026.01.20 | ₩136,123 | ₩139,993 | ₩135,910 | ₩139,379 | +2.39% | 1527.6만 |
|---|
| 2026.01.16 | ₩144,489 | ₩144,543 | ₩140,233 | ₩142,448 | -1.41% | 1214.2만 |
|---|
| 2026.01.15 | ₩142,741 | ₩144,956 | ₩141,807 | ₩143,382 | +0.45% | 1017만 |
|---|
| 2026.01.14 | ₩142,554 | ₩145,970 | ₩141,567 | ₩143,902 | +0.95% | 1893.2만 |
|---|
| 2026.01.13 | ₩150,000 | ₩152,695 | ₩147,651 | ₩149,866 | -0.09% | 2031.9만 |
|---|
| 2026.01.12 | ₩161,608 | ₩162,769 | ₩156,258 | ₩158,419 | -1.97% | 906.6만 |
|---|
| 2026.01.09 | ₩161,982 | ₩162,769 | ₩158,779 | ₩160,847 | -0.70% | 573만 |
|---|
| 2026.01.08 | ₩159,580 | ₩162,569 | ₩158,593 | ₩162,248 | +1.67% | 716.3만 |
|---|
| 2026.01.07 | ₩162,208 | ₩162,515 | ₩160,127 | ₩161,408 | -0.49% | 792.5만 |
|---|
| 2026.01.06 | ₩159,607 | ₩167,265 | ₩158,939 | ₩163,663 | +2.54% | 1574만 |
|---|
| 2026.01.05 | ₩156,711 | ₩159,687 | ₩153,682 | ₩158,939 | +1.42% | 909.2만 |
|---|
| 2026.01.02 | ₩155,070 | ₩156,017 | ₩153,762 | ₩154,443 | -0.40% | 568.9만 |
|---|
| 2025.12.31 | ₩152,068 | ₩152,201 | ₩148,345 | ₩151,294 | -0.51% | 355.1만 |
|---|
| 2025.12.30 | ₩152,602 | ₩153,896 | ₩151,481 | ₩151,881 | -0.47% | 496.8만 |
|---|
| 2025.12.29 | ₩152,015 | ₩152,468 | ₩150,453 | ₩152,308 | +0.19% | 438.5만 |
|---|
| 2025.12.26 | ₩152,375 | ₩156,751 | ₩149,479 | ₩153,456 | +0.71% | 658만 |
|---|
| 2025.12.24 | ₩149,760 | ₩153,789 | ₩149,559 | ₩151,361 | +1.07% | 601.4만 |
|---|
| 2025.12.23 | ₩149,439 | ₩150,267 | ₩148,012 | ₩149,519 | +0.05% | 591.3만 |
|---|
| 2025.12.22 | ₩149,493 | ₩151,494 | ₩148,265 | ₩149,319 | -0.12% | 877.4만 |
|---|
| 2025.12.19 | ₩149,359 | ₩150,787 | ₩145,850 | ₩146,117 | -2.17% | 1691.5만 |
|---|
| 2025.12.18 | ₩142,074 | ₩142,715 | ₩140,540 | ₩141,153 | -0.65% | 676.3만 |
|---|
| 2025.12.17 | ₩144,769 | ₩145,156 | ₩139,019 | ₩140,099 | -3.23% | 1544.4만 |
|---|
| 2025.12.16 | ₩145,730 | ₩145,930 | ₩143,435 | ₩145,463 | -0.18% | 1064.5만 |
|---|
| 2025.12.15 | ₩149,853 | ₩150,093 | ₩147,171 | ₩147,305 | -1.70% | 712.3만 |
|---|
| 2025.12.12 | ₩149,399 | ₩150,240 | ₩147,772 | ₩149,386 | -0.01% | 732.1만 |
|---|
| 2025.12.11 | ₩150,107 | ₩151,161 | ₩147,812 | ₩149,399 | -0.47% | 1251.2만 |
|---|
| 2025.12.10 | ₩151,441 | ₩154,857 | ₩150,600 | ₩153,816 | +1.57% | 1084.3만 |
|---|
| 2025.12.09 | ₩154,109 | ₩156,471 | ₩153,496 | ₩156,298 | +1.42% | 480.4만 |
|---|
| 2025.12.08 | ₩156,671 | ₩157,952 | ₩155,791 | ₩156,938 | +0.17% | 390.3만 |
|---|
| 2025.12.05 | ₩157,312 | ₩158,779 | ₩156,431 | ₩156,938 | -0.24% | 419.1만 |
|---|
| 2025.12.04 | ₩156,311 | ₩156,378 | ₩153,295 | ₩155,871 | -0.28% | 635.9만 |
|---|
| 2025.12.03 | ₩157,752 | ₩159,500 | ₩156,231 | ₩156,378 | -0.87% | 465.2만 |
|---|
| 2025.12.02 | ₩158,259 | ₩158,926 | ₩155,350 | ₩158,646 | +0.24% | 517만 |
|---|
| 2025.12.01 | ₩155,324 | ₩159,460 | ₩154,977 | ₩157,805 | +1.60% | 735.6만 |
|---|
| 2025.11.28 | ₩155,857 | ₩156,111 | ₩154,510 | ₩154,883 | -0.62% | 377.8만 |
|---|
| 2025.11.26 | ₩154,803 | ₩158,166 | ₩154,109 | ₩154,510 | -0.19% | 785.1만 |
|---|
| 2025.11.25 | ₩152,188 | ₩153,616 | ₩151,040 | ₩152,108 | -0.05% | 579.8만 |
|---|
| 2025.11.24 | ₩153,549 | ₩154,323 | ₩150,787 | ₩151,427 | -1.38% | 836만 |
|---|
| 2025.11.21 | ₩150,373 | ₩152,188 | ₩148,492 | ₩151,094 | +0.48% | 944.4만 |
|---|
| 2025.11.20 | ₩156,991 | ₩158,352 | ₩150,320 | ₩150,680 | -4.02% | 1120.2만 |
|---|
| 2025.11.19 | ₩159,513 | ₩159,700 | ₩154,897 | ₩157,472 | -1.28% | 1238.1만 |
|---|
| 2025.11.18 | ₩164,357 | ₩165,184 | ₩158,606 | ₩159,553 | -2.92% | 2064.2만 |
|---|
| 2025.11.17 | ₩175,458 | ₩175,551 | ₩171,935 | ₩172,175 | -1.87% | 1160.8만 |
|---|
| 2025.11.14 | ₩175,605 | ₩176,699 | ₩172,723 | ₩174,724 | -0.50% | 1027.3만 |
|---|
| 2025.11.13 | ₩183,464 | ₩184,397 | ₩178,713 | ₩179,421 | -2.20% | 611.3만 |
|---|
| 2025.11.12 | ₩184,024 | ₩184,798 | ₩180,795 | ₩181,515 | -1.36% | 494.7만 |
|---|
| 2025.11.11 | ₩183,464 | ₩185,625 | ₩182,783 | ₩182,943 | -0.28% | 747.6만 |
|---|
| 2025.11.10 | ₩183,877 | ₩184,344 | ₩182,223 | ₩184,304 | +0.23% | 704.1만 |
|---|
| 2025.11.07 | ₩180,235 | ₩181,662 | ₩178,126 | ₩181,169 | +0.52% | 574.1만 |
|---|
| 2025.11.06 | ₩184,037 | ₩185,078 | ₩181,729 | ₩182,449 | -0.86% | 497.7만 |
|---|
| 2025.11.05 | ₩179,607 | ₩182,449 | ₩178,487 | ₩181,916 | +1.29% | 440.8만 |
|---|
| 2025.11.04 | ₩177,352 | ₩178,740 | ₩175,725 | ₩178,580 | +0.69% | 629.1만 |
|---|
| 2025.11.03 | ₩180,181 | ₩182,356 | ₩179,287 | ₩179,701 | -0.27% | 601만 |
|---|
| 2025.10.31 | ₩181,022 | ₩182,209 | ₩179,407 | ₩179,954 | -0.59% | 450.2만 |
|---|
| 2025.10.30 | ₩180,608 | ₩182,103 | ₩179,594 | ₩181,475 | +0.48% | 493.9만 |
|---|
| 2025.10.29 | ₩185,532 | ₩186,012 | ₩182,796 | ₩184,237 | -0.70% | 937.4만 |
|---|
| 2025.10.28 | ₩182,596 | ₩184,478 | ₩181,542 | ₩184,171 | +0.86% | 467만 |
|---|
| 2025.10.27 | ₩182,289 | ₩185,131 | ₩181,209 | ₩183,810 | +0.83% | 886만 |
|---|
| 2025.10.24 | ₩179,261 | ₩180,074 | ₩177,926 | ₩178,740 | -0.29% | 598.5만 |
|---|
| 2025.10.23 | ₩175,084 | ₩178,740 | ₩174,284 | ₩177,846 | +1.58% | 777.2만 |
|---|
| 2025.10.22 | ₩174,377 | ₩176,645 | ₩171,588 | ₩173,536 | -0.48% | 467.3만 |
|---|
| 2025.10.21 | ₩175,418 | ₩175,911 | ₩172,282 | ₩174,404 | -0.58% | 361.2만 |
|---|
| 2025.10.20 | ₩172,522 | ₩176,685 | ₩171,495 | ₩175,538 | +1.75% | 805만 |
|---|
| 2025.10.17 | ₩167,506 | ₩173,763 | ₩167,492 | ₩171,428 | +2.34% | 630.1만 |
|---|
| 2025.10.16 | ₩170,868 | ₩171,108 | ₩168,413 | ₩169,921 | -0.55% | 363만 |
|---|
| 2025.10.15 | ₩171,535 | ₩172,536 | ₩168,800 | ₩170,227 | -0.76% | 450.7만 |
|---|
| 2025.10.14 | ₩166,945 | ₩170,841 | ₩166,665 | ₩169,587 | +1.58% | 536.7만 |
|---|
| 2025.10.13 | ₩170,788 | ₩172,909 | ₩169,200 | ₩170,187 | -0.35% | 996.1만 |
|---|
| 2025.10.10 | ₩173,803 | ₩176,565 | ₩164,010 | ₩165,811 | -4.60% | 2180.4만 |
|---|