시장 데이터를 불러오는 중
전체 종목
더글라스 다이내믹스 과거 주가
Douglas Dynamics, Inc. Common Stock · PLOW · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Douglas Dynamics, Inc. Common Stock · PLOW · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,861 | ₩53,316 | ₩52,299 | ₩52,420 | -0.84% | 15.2만 |
| 2026.10.08 | ₩52,821 | ₩53,222 | ₩52,353 | ₩52,687 | -0.25% | 17.4만 |
| 2026.10.07 | ₩53,624 | ₩53,690 | ₩52,674 | ₩53,155 | -0.87% | 20.3만 |
| 2026.10.06 | ₩54,841 | ₩55,135 | ₩54,185 | ₩54,413 | -0.78% | 9.6만 |
| 2026.10.05 | ₩53,891 | ₩54,720 | ₩53,289 | ₩54,426 | +0.99% | 12.5만 |
| 2026.10.02 | ₩53,784 | ₩54,613 | ₩53,530 | ₩54,185 | +0.75% | 16.9만 |
| 2026.10.01 | ₩52,139 | ₩53,142 | ₩51,417 | ₩53,102 | +1.85% | 28.6만 |
| 2026.09.30 | ₩53,610 | ₩53,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,500 |
| -2.07% |
| 19.5만 |
| 2026.09.29 | ₩53,115 | ₩54,038 | ₩52,554 | ₩53,303 | +0.35% | 31.4만 |
|---|
| 2026.09.28 | ₩52,955 | ₩53,383 | ₩52,433 | ₩52,888 | -0.13% | 32.3만 |
|---|
| 2026.09.25 | ₩53,209 | ₩53,637 | ₩52,848 | ₩53,155 | -0.10% | 10.6만 |
|---|
| 2026.09.24 | ₩52,701 | ₩53,289 | ₩52,340 | ₩53,142 | +0.84% | 25.2만 |
|---|
| 2026.09.23 | ₩53,102 | ₩53,744 | ₩52,527 | ₩52,768 | -0.63% | 11.5만 |
|---|
| 2026.09.22 | ₩53,744 | ₩54,212 | ₩53,276 | ₩53,356 | -0.72% | 17.5만 |
|---|
| 2026.09.21 | ₩53,904 | ₩53,904 | ₩52,834 | ₩53,356 | -1.02% | 16.3만 |
|---|
| 2026.09.18 | ₩53,316 | ₩53,410 | ₩52,594 | ₩53,356 | +0.08% | 36.1만 |
|---|
| 2026.09.17 | ₩53,503 | ₩53,744 | ₩52,794 | ₩53,316 | -0.35% | 17.7만 |
|---|
| 2026.09.16 | ₩53,062 | ₩53,423 | ₩52,085 | ₩52,647 | -0.78% | 13.7만 |
|---|
| 2026.09.15 | ₩53,503 | ₩53,503 | ₩51,764 | ₩52,634 | -1.63% | 18만 |
|---|
| 2026.09.14 | ₩53,155 | ₩53,771 | ₩52,353 | ₩53,650 | +0.93% | 19.2만 |
|---|
| 2026.09.11 | ₩55,015 | ₩55,189 | ₩53,704 | ₩53,824 | -2.16% | 11.6만 |
|---|
| 2026.09.10 | ₩53,690 | ₩54,774 | ₩53,690 | ₩54,199 | +0.95% | 13만 |
|---|
| 2026.09.09 | ₩55,148 | ₩55,844 | ₩54,212 | ₩54,881 | -0.49% | 12.7만 |
|---|
| 2026.09.08 | ₩56,432 | ₩56,700 | ₩55,322 | ₩55,630 | -1.42% | 20.7만 |
|---|
| 2026.09.04 | ₩55,242 | ₩56,620 | ₩55,242 | ₩56,580 | +2.42% | 16만 |
|---|
| 2026.09.03 | ₩56,205 | ₩56,205 | ₩54,627 | ₩55,242 | -1.71% | 23.1만 |
|---|
| 2026.09.02 | ₩54,680 | ₩55,804 | ₩54,453 | ₩55,683 | +1.83% | 20.3만 |
|---|
| 2026.09.01 | ₩54,560 | ₩54,894 | ₩53,677 | ₩54,440 | -0.22% | 20.5만 |
|---|
| 2026.08.31 | ₩56,085 | ₩56,085 | ₩54,734 | ₩54,934 | -2.05% | 22만 |
|---|
| 2026.08.28 | ₩56,513 | ₩57,168 | ₩55,336 | ₩55,938 | -1.02% | 14.8만 |
|---|
| 2026.08.27 | ₩55,550 | ₩56,446 | ₩54,841 | ₩56,392 | +1.52% | 14.3만 |
|---|
| 2026.08.26 | ₩55,938 | ₩56,218 | ₩55,389 | ₩55,737 | -0.36% | 12.5만 |
|---|
| 2026.08.25 | ₩56,178 | ₩56,178 | ₩55,055 | ₩55,750 | -0.76% | 12.8만 |
|---|
| 2026.08.24 | ₩56,673 | ₩56,673 | ₩55,523 | ₩55,697 | -1.72% | 16.5만 |
|---|
| 2026.08.21 | ₩55,162 | ₩57,034 | ₩55,162 | ₩56,419 | +2.28% | 28.1만 |
|---|
| 2026.08.20 | ₩55,028 | ₩55,536 | ₩54,359 | ₩54,988 | -0.07% | 28.8만 |
|---|
| 2026.08.19 | ₩55,724 | ₩55,750 | ₩55,015 | ₩55,683 | -0.07% | 32.5만 |
|---|
| 2026.08.18 | ₩56,045 | ₩56,045 | ₩54,600 | ₩55,469 | -1.03% | 27만 |
|---|
| 2026.08.17 | ₩56,419 | ₩56,713 | ₩55,724 | ₩56,152 | -0.47% | 17.4만 |
|---|
| 2026.08.14 | ₩56,138 | ₩56,754 | ₩55,523 | ₩56,553 | +0.74% | 20.9만 |
|---|
| 2026.08.13 | ₩57,208 | ₩57,315 | ₩55,483 | ₩56,071 | -1.99% | 26.3만 |
|---|
| 2026.08.12 | ₩56,914 | ₩57,034 | ₩55,710 | ₩56,861 | -0.09% | 34.1만 |
|---|
| 2026.08.11 | ₩57,476 | ₩57,783 | ₩56,232 | ₩56,767 | -1.23% | 37.1만 |
|---|
| 2026.08.10 | ₩59,308 | ₩59,308 | ₩56,901 | ₩57,061 | -3.79% | 31.4만 |
|---|
| 2026.08.07 | ₩60,191 | ₩60,820 | ₩58,894 | ₩59,335 | -1.42% | 37.2만 |
|---|
| 2026.08.06 | ₩61,515 | ₩61,515 | ₩59,362 | ₩60,071 | -2.35% | 27.5만 |
|---|
| 2026.08.05 | ₩59,108 | ₩61,234 | ₩58,586 | ₩61,034 | +3.26% | 25.8만 |
|---|
| 2026.08.04 | ₩56,245 | ₩61,194 | ₩56,245 | ₩59,656 | +6.06% | 77.1만 |
|---|
| 2026.08.03 | ₩53,517 | ₩56,606 | ₩51,738 | ₩56,218 | +5.05% | 106만 |
|---|
| 2026.07.31 | ₩57,516 | ₩59,843 | ₩56,312 | ₩59,027 | +2.63% | 40.6만 |
|---|
| 2026.07.30 | ₩58,466 | ₩58,653 | ₩56,673 | ₩57,315 | -1.97% | 21.6만 |
|---|
| 2026.07.29 | ₩59,643 | ₩59,643 | ₩56,941 | ₩57,355 | -3.83% | 19.3만 |
|---|
| 2026.07.28 | ₩60,191 | ₩60,539 | ₩59,215 | ₩60,352 | +0.27% | 22.9만 |
|---|
| 2026.07.27 | ₩61,917 | ₩61,917 | ₩59,603 | ₩59,937 | -3.20% | 23.1만 |
|---|
| 2026.07.24 | ₩61,943 | ₩62,345 | ₩61,127 | ₩61,769 | -0.28% | 21.9만 |
|---|
| 2026.07.23 | ₩62,211 | ₩63,896 | ₩61,408 | ₩61,676 | -0.86% | 21.9만 |
|---|
| 2026.07.22 | ₩61,208 | ₩62,799 | ₩60,592 | ₩62,251 | +1.70% | 31.4만 |
|---|
| 2026.07.21 | ₩63,107 | ₩64,873 | ₩59,857 | ₩61,127 | -3.14% | 40.3만 |
|---|
| 2026.07.20 | ₩65,595 | ₩66,772 | ₩61,555 | ₩61,876 | -5.67% | 71.2만 |
|---|
| 2026.07.17 | ₩59,522 | ₩60,726 | ₩58,546 | ₩59,683 | +0.27% | 16.3만 |
|---|
| 2026.07.16 | ₩59,335 | ₩60,512 | ₩58,987 | ₩60,084 | +1.26% | 18.1만 |
|---|
| 2026.07.15 | ₩58,412 | ₩59,308 | ₩58,078 | ₩59,161 | +1.28% | 15.5만 |
|---|
| 2026.07.14 | ₩58,733 | ₩59,389 | ₩57,623 | ₩58,185 | -0.93% | 34.2만 |
|---|
| 2026.07.13 | ₩57,315 | ₩57,810 | ₩56,045 | ₩57,623 | +0.54% | 22.6만 |
|---|
| 2026.07.10 | ₩57,409 | ₩58,318 | ₩57,396 | ₩57,529 | +0.21% | 17.3만 |
|---|
| 2026.07.09 | ₩58,265 | ₩58,506 | ₩57,449 | ₩57,663 | -1.03% | 18.4만 |
|---|
| 2026.07.08 | ₩58,252 | ₩58,399 | ₩57,289 | ₩57,810 | -0.76% | 24.3만 |
|---|
| 2026.07.07 | ₩62,157 | ₩62,438 | ₩59,027 | ₩59,094 | -4.93% | 29.9만 |
|---|
| 2026.07.06 | ₩66,866 | ₩67,173 | ₩62,211 | ₩62,746 | -6.16% | 43.4만 |
|---|
| 2026.07.02 | ₩69,741 | ₩71,280 | ₩66,504 | ₩67,240 | -3.59% | 23.4만 |
|---|
| 2026.07.01 | ₩71,668 | ₩72,363 | ₩69,889 | ₩69,915 | -2.44% | 18.1만 |
|---|
| 2026.06.30 | ₩72,657 | ₩73,567 | ₩71,467 | ₩72,162 | -0.68% | 21.5만 |
|---|
| 2026.06.29 | ₩70,892 | ₩73,219 | ₩69,634 | ₩72,497 | +2.26% | 24.7만 |
|---|
| 2026.06.26 | ₩70,731 | ₩72,885 | ₩70,263 | ₩72,082 | +1.91% | 84.4만 |
|---|
| 2026.06.25 | ₩67,936 | ₩71,614 | ₩67,080 | ₩71,614 | +5.41% | 52.3만 |
|---|
| 2026.06.24 | ₩66,130 | ₩68,404 | ₩65,528 | ₩67,294 | +1.76% | 40.2만 |
|---|
| 2026.06.23 | ₩65,622 | ₩67,334 | ₩65,100 | ₩66,050 | +0.65% | 32.5만 |
|---|
| 2026.06.22 | ₩66,371 | ₩67,548 | ₩66,210 | ₩66,718 | +0.52% | 22.8만 |
|---|
| 2026.06.18 | ₩65,501 | ₩66,705 | ₩64,873 | ₩66,076 | +0.88% | 20.6만 |
|---|
| 2026.06.17 | ₩63,254 | ₩65,220 | ₩63,254 | ₩64,204 | +1.50% | 15.2만 |
|---|
| 2026.06.16 | ₩62,866 | ₩63,415 | ₩62,692 | ₩63,214 | +0.55% | 10.8만 |
|---|
| 2026.06.15 | ₩64,364 | ₩65,087 | ₩62,866 | ₩62,960 | -2.18% | 14.2만 |
|---|
| 2026.06.12 | ₩63,334 | ₩63,602 | ₩61,917 | ₩63,120 | -0.34% | 12.8만 |
|---|
| 2026.06.11 | ₩62,304 | ₩63,361 | ₩61,689 | ₩62,612 | +0.49% | 16.7만 |
|---|
| 2026.06.10 | ₩62,037 | ₩62,679 | ₩60,780 | ₩61,622 | -0.67% | 22.5만 |
|---|
| 2026.06.09 | ₩61,047 | ₩62,398 | ₩60,512 | ₩61,596 | +0.90% | 12.7만 |
|---|
| 2026.06.08 | ₩60,004 | ₩61,047 | ₩59,897 | ₩60,178 | +0.29% | 18.8만 |
|---|
| 2026.06.05 | ₩59,857 | ₩60,485 | ₩59,215 | ₩59,469 | -0.65% | 11.5만 |
|---|
| 2026.06.04 | ₩60,525 | ₩60,606 | ₩59,629 | ₩59,857 | -1.10% | 10.2만 |
|---|
| 2026.06.03 | ₩60,592 | ₩60,780 | ₩59,843 | ₩59,897 | -1.15% | 17만 |
|---|
| 2026.06.02 | ₩59,068 | ₩61,020 | ₩59,001 | ₩60,539 | +2.49% | 17.6만 |
|---|
| 2026.06.01 | ₩58,693 | ₩58,894 | ₩56,901 | ₩58,747 | +0.09% | 22만 |
|---|
| 2026.05.29 | ₩59,562 | ₩60,218 | ₩59,094 | ₩59,589 | +0.04% | 17.9만 |
|---|
| 2026.05.28 | ₩60,499 | ₩60,592 | ₩59,335 | ₩59,603 | -1.48% | 14.2만 |
|---|
| 2026.05.27 | ₩60,445 | ₩61,275 | ₩60,151 | ₩60,646 | +0.33% | 19만 |
|---|
| 2026.05.26 | ₩59,750 | ₩60,418 | ₩59,014 | ₩60,151 | +0.67% | 15.6만 |
|---|
| 2026.05.22 | ₩58,840 | ₩59,469 | ₩57,743 | ₩59,121 | +0.48% | 18만 |
|---|
| 2026.05.21 | ₩57,984 | ₩59,054 | ₩57,476 | ₩58,238 | +0.44% | 16.4만 |
|---|
| 2026.05.20 | ₩57,783 | ₩58,747 | ₩56,406 | ₩58,733 | +1.64% | 24.6만 |
|---|
| 2026.05.19 | ₩58,412 | ₩58,559 | ₩57,128 | ₩57,436 | -1.67% | 18.9만 |
|---|
| 2026.05.18 | ₩59,549 | ₩60,017 | ₩58,854 | ₩59,188 | -0.61% | 14.1만 |
|---|
| 2026.05.15 | ₩59,937 | ₩60,927 | ₩58,947 | ₩59,175 | -1.27% | 37.5만 |
|---|
| 2026.05.14 | ₩60,847 | ₩61,489 | ₩59,817 | ₩60,699 | -0.24% | 15.8만 |
|---|
| 2026.05.13 | ₩59,950 | ₩60,418 | ₩59,389 | ₩59,937 | -0.02% | 23.2만 |
|---|
| 2026.05.12 | ₩60,311 | ₩61,957 | ₩59,522 | ₩60,111 | -0.33% | 26.7만 |
|---|
| 2026.05.11 | ₩61,074 | ₩62,385 | ₩59,402 | ₩61,221 | +0.24% | 25.8만 |
|---|
| 2026.05.08 | ₩61,141 | ₩61,141 | ₩60,017 | ₩60,579 | -0.92% | 15.9만 |
|---|
| 2026.05.07 | ₩61,596 | ₩62,866 | ₩60,378 | ₩60,499 | -1.78% | 24.6만 |
|---|
| 2026.05.06 | ₩68,497 | ₩69,447 | ₩60,271 | ₩60,753 | -11.31% | 47.8만 |
|---|
| 2026.05.05 | ₩64,846 | ₩69,996 | ₩63,428 | ₩67,869 | +4.66% | 72.5만 |
|---|
| 2026.05.04 | ₩61,221 | ₩61,502 | ₩58,947 | ₩59,629 | -2.60% | 38.2만 |
|---|
| 2026.05.01 | ₩61,448 | ₩61,836 | ₩59,924 | ₩61,689 | +0.39% | 34.6만 |
|---|
| 2026.04.30 | ₩59,536 | ₩62,090 | ₩59,215 | ₩61,703 | +3.64% | 48.5만 |
|---|
| 2026.04.29 | ₩60,512 | ₩60,512 | ₩59,027 | ₩59,094 | -2.34% | 31.2만 |
|---|
| 2026.04.28 | ₩60,619 | ₩60,980 | ₩59,950 | ₩60,445 | -0.29% | 22.2만 |
|---|
| 2026.04.27 | ₩62,184 | ₩64,833 | ₩60,138 | ₩60,539 | -2.65% | 60.7만 |
|---|
| 2026.04.24 | ₩61,716 | ₩62,438 | ₩60,847 | ₩62,131 | +0.67% | 16.3만 |
|---|
| 2026.04.23 | ₩61,489 | ₩62,706 | ₩61,194 | ₩61,703 | +0.35% | 17.9만 |
|---|
| 2026.04.22 | ₩61,676 | ₩62,211 | ₩60,833 | ₩61,154 | -0.85% | 21.2만 |
|---|
| 2026.04.21 | ₩61,823 | ₩62,559 | ₩60,659 | ₩60,726 | -1.77% | 13.3만 |
|---|
| 2026.04.20 | ₩61,716 | ₩62,104 | ₩60,686 | ₩61,689 | -0.04% | 11만 |
|---|
| 2026.04.17 | ₩61,034 | ₩63,000 | ₩61,034 | ₩61,783 | +1.23% | 14.1만 |
|---|
| 2026.04.16 | ₩59,870 | ₩61,208 | ₩59,870 | ₩60,231 | +0.60% | 10.2만 |
|---|
| 2026.04.15 | ₩62,104 | ₩62,853 | ₩59,883 | ₩60,151 | -3.14% | 39.6만 |
|---|
| 2026.04.14 | ₩62,411 | ₩62,719 | ₩61,529 | ₩62,532 | +0.19% | 27.3만 |
|---|
| 2026.04.13 | ₩61,863 | ₩62,692 | ₩61,529 | ₩62,478 | +0.99% | 9.7만 |
|---|
| 2026.04.10 | ₩62,666 | ₩62,666 | ₩61,810 | ₩61,997 | -1.07% | 12.4만 |
|---|
| 2026.04.09 | ₩60,271 | ₩62,465 | ₩60,271 | ₩62,304 | +3.37% | 12.9만 |
|---|
| 2026.04.08 | ₩59,308 | ₩60,913 | ₩58,920 | ₩60,525 | +2.05% | 30.4만 |
|---|
| 2026.04.07 | ₩56,058 | ₩57,088 | ₩55,697 | ₩56,927 | +1.55% | 12.4만 |
|---|
| 2026.04.06 | ₩55,630 | ₩56,312 | ₩55,443 | ₩56,218 | +1.06% | 9.2만 |
|---|
| 2026.04.02 | ₩55,951 | ₩56,767 | ₩55,523 | ₩56,058 | +0.19% | 7.9만 |
|---|
| 2026.04.01 | ₩56,927 | ₩57,810 | ₩56,927 | ₩57,329 | +0.70% | 20.3만 |
|---|
| 2026.03.31 | ₩56,205 | ₩56,566 | ₩55,028 | ₩56,299 | +0.17% | 24.4만 |
|---|
| 2026.03.30 | ₩56,085 | ₩56,085 | ₩54,774 | ₩55,362 | -1.29% | 18.8만 |
|---|
| 2026.03.27 | ₩56,406 | ₩56,927 | ₩55,389 | ₩55,403 | -1.78% | 16만 |
|---|
| 2026.03.26 | ₩56,727 | ₩57,315 | ₩56,432 | ₩56,780 | +0.09% | 24.4만 |
|---|
| 2026.03.25 | ₩57,944 | ₩58,051 | ₩56,968 | ₩57,422 | -0.90% | 17만 |
|---|
| 2026.03.24 | ₩54,827 | ₩57,583 | ₩54,827 | ₩57,088 | +4.12% | 28.3만 |
|---|
| 2026.03.23 | ₩55,630 | ₩56,807 | ₩55,189 | ₩55,336 | -0.53% | 29.9만 |
|---|
| 2026.03.20 | ₩55,001 | ₩55,001 | ₩53,583 | ₩54,159 | -1.53% | 28.6만 |
|---|
| 2026.03.19 | ₩53,878 | ₩55,135 | ₩53,583 | ₩54,761 | +1.64% | 20.7만 |
|---|
| 2026.03.18 | ₩55,015 | ₩56,031 | ₩54,560 | ₩54,654 | -0.66% | 20.5만 |
|---|
| 2026.03.17 | ₩55,322 | ₩55,563 | ₩54,252 | ₩55,175 | -0.27% | 22.1만 |
|---|
| 2026.03.16 | ₩55,550 | ₩56,085 | ₩55,189 | ₩55,349 | -0.36% | 27.7만 |
|---|
| 2026.03.13 | ₩56,473 | ₩56,673 | ₩54,627 | ₩54,654 | -3.22% | 18.6만 |
|---|
| 2026.03.12 | ₩56,914 | ₩57,235 | ₩56,031 | ₩56,098 | -1.43% | 23.6만 |
|---|
| 2026.03.11 | ₩57,503 | ₩58,345 | ₩57,141 | ₩57,864 | +0.63% | 17만 |
|---|
| 2026.03.10 | ₩57,984 | ₩59,522 | ₩57,636 | ₩57,717 | -0.46% | 20.5만 |
|---|
| 2026.03.09 | ₩57,155 | ₩58,425 | ₩55,978 | ₩58,265 | +1.94% | 37.3만 |
|---|
| 2026.03.06 | ₩58,733 | ₩59,161 | ₩57,422 | ₩57,877 | -1.46% | 23.5만 |
|---|
| 2026.03.05 | ₩60,873 | ₩61,127 | ₩59,576 | ₩59,924 | -1.56% | 21.4만 |
|---|
| 2026.03.04 | ₩60,954 | ₩61,756 | ₩59,415 | ₩61,649 | +1.14% | 31.9만 |
|---|
| 2026.03.03 | ₩61,208 | ₩61,382 | ₩59,790 | ₩60,485 | -1.18% | 34.4만 |
|---|
| 2026.03.02 | ₩60,793 | ₩62,947 | ₩60,004 | ₩62,719 | +3.17% | 28.5만 |
|---|
| 2026.02.27 | ₩62,037 | ₩63,080 | ₩60,940 | ₩61,422 | -0.99% | 30.4만 |
|---|
| 2026.02.26 | ₩61,796 | ₩62,880 | ₩61,087 | ₩62,599 | +1.30% | 36.6만 |
|---|
| 2026.02.25 | ₩60,191 | ₩62,037 | ₩59,830 | ₩61,689 | +2.49% | 58만 |
|---|
| 2026.02.24 | ₩59,803 | ₩61,181 | ₩56,780 | ₩59,375 | -0.72% | 48.2만 |
|---|
| 2026.02.23 | ₩56,325 | ₩57,275 | ₩55,737 | ₩57,034 | +1.26% | 34.6만 |
|---|
| 2026.02.20 | ₩56,392 | ₩57,355 | ₩55,750 | ₩57,235 | +1.49% | 14.7만 |
|---|
| 2026.02.19 | ₩56,285 | ₩57,235 | ₩56,071 | ₩56,178 | -0.19% | 24.1만 |
|---|
| 2026.02.18 | ₩56,499 | ₩57,088 | ₩55,697 | ₩56,285 | -0.38% | 20.4만 |
|---|
| 2026.02.17 | ₩56,526 | ₩57,101 | ₩55,630 | ₩56,794 | +0.47% | 15.7만 |
|---|
| 2026.02.13 | ₩55,068 | ₩56,526 | ₩54,761 | ₩56,513 | +2.62% | 16.9만 |
|---|
| 2026.02.12 | ₩56,138 | ₩56,499 | ₩54,613 | ₩54,934 | -2.14% | 24.6만 |
|---|
| 2026.02.11 | ₩55,135 | ₩55,884 | ₩54,747 | ₩55,617 | +0.87% | 18.3만 |
|---|
| 2026.02.10 | ₩54,480 | ₩54,868 | ₩54,118 | ₩54,560 | +0.15% | 12.9만 |
|---|
| 2026.02.09 | ₩53,811 | ₩54,399 | ₩53,369 | ₩54,105 | +0.55% | 20.2만 |
|---|
| 2026.02.06 | ₩52,941 | ₩54,386 | ₩52,861 | ₩53,998 | +2.00% | 17.5만 |
|---|
| 2026.02.05 | ₩52,085 | ₩53,035 | ₩51,925 | ₩52,794 | +1.36% | 36만 |
|---|
| 2026.02.04 | ₩52,834 | ₩53,503 | ₩52,085 | ₩52,527 | -0.58% | 22.7만 |
|---|
| 2026.02.03 | ₩51,697 | ₩52,607 | ₩51,697 | ₩52,192 | +0.96% | 29.4만 |
|---|
| 2026.02.02 | ₩50,494 | ₩51,724 | ₩50,347 | ₩51,510 | +2.01% | 26.9만 |
|---|
| 2026.01.30 | ₩49,571 | ₩50,480 | ₩49,450 | ₩50,400 | +1.67% | 14.2만 |
|---|
| 2026.01.29 | ₩49,785 | ₩50,587 | ₩48,996 | ₩50,132 | +0.70% | 23만 |
|---|
| 2026.01.28 | ₩50,668 | ₩50,681 | ₩49,223 | ₩49,490 | -2.32% | 21.8만 |
|---|
| 2026.01.27 | ₩50,641 | ₩50,922 | ₩50,079 | ₩50,668 | +0.05% | 22만 |
|---|
| 2026.01.26 | ₩49,785 | ₩50,788 | ₩49,357 | ₩50,534 | +1.50% | 29.1만 |
|---|
| 2026.01.23 | ₩50,520 | ₩51,604 | ₩49,557 | ₩49,624 | -1.77% | 25.6만 |
|---|
| 2026.01.22 | ₩49,624 | ₩50,561 | ₩49,303 | ₩50,293 | +1.35% | 17.7만 |
|---|
| 2026.01.21 | ₩48,648 | ₩49,517 | ₩48,554 | ₩49,424 | +1.59% | 27.3만 |
|---|
| 2026.01.20 | ₩48,327 | ₩48,715 | ₩47,952 | ₩48,287 | -0.08% | 13.1만 |
|---|
| 2026.01.16 | ₩49,490 | ₩49,517 | ₩48,367 | ₩48,862 | -1.27% | 14.8만 |
|---|
| 2026.01.15 | ₩49,089 | ₩49,624 | ₩48,862 | ₩49,383 | +0.60% | 21.8만 |
|---|
| 2026.01.14 | ₩49,210 | ₩49,450 | ₩48,568 | ₩48,822 | -0.79% | 13.2만 |
|---|
| 2026.01.13 | ₩48,487 | ₩49,183 | ₩48,006 | ₩48,982 | +1.02% | 15만 |
|---|
| 2026.01.12 | ₩47,832 | ₩48,380 | ₩47,671 | ₩48,260 | +0.89% | 9.4만 |
|---|
| 2026.01.09 | ₩47,752 | ₩48,327 | ₩47,069 | ₩48,046 | +0.62% | 14.6만 |
|---|
| 2026.01.08 | ₩46,615 | ₩47,912 | ₩46,615 | ₩47,685 | +2.30% | 17.9만 |
|---|
| 2026.01.07 | ₩47,176 | ₩47,337 | ₩46,468 | ₩46,855 | -0.68% | 15만 |
|---|
| 2026.01.06 | ₩44,862 | ₩46,976 | ₩44,862 | ₩46,949 | +4.65% | 26만 |
|---|
| 2026.01.05 | ₩44,113 | ₩45,304 | ₩44,113 | ₩45,103 | +2.24% | 15.3만 |
|---|
| 2026.01.02 | ₩43,605 | ₩44,140 | ₩43,204 | ₩44,127 | +1.20% | 11.5만 |
|---|
| 2025.12.31 | ₩44,434 | ₩44,822 | ₩43,618 | ₩43,672 | -1.72% | 13.3만 |
|---|
| 2025.12.30 | ₩44,541 | ₩44,769 | ₩44,274 | ₩44,274 | -0.60% | 9.4만 |
|---|
| 2025.12.29 | ₩44,689 | ₩44,689 | ₩44,220 | ₩44,595 | -0.21% | 12.3만 |
|---|
| 2025.12.26 | ₩44,929 | ₩44,983 | ₩44,261 | ₩44,648 | -0.63% | 11.4만 |
|---|
| 2025.12.24 | ₩45,063 | ₩45,063 | ₩44,475 | ₩44,889 | -0.39% | 3.8만 |
|---|
| 2025.12.23 | ₩45,157 | ₩45,344 | ₩44,689 | ₩44,862 | -0.65% | 9만 |
|---|
| 2025.12.22 | ₩44,996 | ₩45,585 | ₩44,755 | ₩45,183 | +0.42% | 12.2만 |
|---|
| 2025.12.19 | ₩45,197 | ₩45,397 | ₩44,742 | ₩45,063 | -0.30% | 24.6만 |
|---|
| 2025.12.18 | ₩44,889 | ₩45,411 | ₩44,648 | ₩45,224 | +0.74% | 11.7만 |
|---|
| 2025.12.17 | ₩44,662 | ₩45,210 | ₩44,261 | ₩44,448 | -0.48% | 13.1만 |
|---|
| 2025.12.16 | ₩44,782 | ₩45,250 | ₩44,421 | ₩44,729 | -0.12% | 14.8만 |
|---|
| 2025.12.15 | ₩45,558 | ₩45,692 | ₩44,943 | ₩45,183 | -0.82% | 16.8만 |
|---|
| 2025.12.12 | ₩45,745 | ₩46,026 | ₩44,929 | ₩45,344 | -0.88% | 20만 |
|---|
| 2025.12.11 | ₩44,943 | ₩45,718 | ₩44,849 | ₩45,545 | +1.34% | 17.3만 |
|---|
| 2025.12.10 | ₩42,776 | ₩45,264 | ₩42,776 | ₩44,729 | +4.57% | 32.2만 |
|---|
| 2025.12.09 | ₩42,923 | ₩43,618 | ₩42,629 | ₩42,642 | -0.65% | 9.8만 |
|---|
| 2025.12.08 | ₩43,070 | ₩43,618 | ₩42,843 | ₩42,950 | -0.28% | 19.5만 |
|---|
| 2025.12.05 | ₩42,829 | ₩43,164 | ₩42,441 | ₩42,548 | -0.66% | 10.7만 |
|---|
| 2025.12.04 | ₩42,562 | ₩43,445 | ₩42,562 | ₩43,030 | +1.10% | 7.9만 |
|---|
| 2025.12.03 | ₩42,749 | ₩43,592 | ₩42,696 | ₩42,829 | +0.19% | 10.5만 |
|---|
| 2025.12.02 | ₩43,271 | ₩43,271 | ₩42,535 | ₩42,562 | -1.64% | 11.6만 |
|---|
| 2025.12.01 | ₩42,976 | ₩43,511 | ₩42,749 | ₩42,762 | -0.50% | 11만 |
|---|
| 2025.11.28 | ₩43,712 | ₩43,712 | ₩42,963 | ₩43,217 | -1.13% | 5.1만 |
|---|
| 2025.11.26 | ₩43,297 | ₩43,485 | ₩42,843 | ₩43,391 | +0.22% | 12.4만 |
|---|
| 2025.11.25 | ₩42,682 | ₩43,779 | ₩42,535 | ₩43,471 | +1.85% | 14.5만 |
|---|
| 2025.11.24 | ₩41,572 | ₩42,535 | ₩41,331 | ₩42,495 | +2.22% | 20.7만 |
|---|
| 2025.11.21 | ₩40,395 | ₩41,933 | ₩40,395 | ₩41,559 | +2.88% | 21만 |
|---|
| 2025.11.20 | ₩40,395 | ₩40,716 | ₩39,913 | ₩40,261 | -0.33% | 22.6만 |
|---|
| 2025.11.19 | ₩39,847 | ₩40,007 | ₩39,338 | ₩39,820 | -0.07% | 14.7만 |
|---|
| 2025.11.18 | ₩39,994 | ₩40,408 | ₩39,579 | ₩39,606 | -0.97% | 14.7만 |
|---|
| 2025.11.17 | ₩41,438 | ₩41,478 | ₩39,967 | ₩40,101 | -3.23% | 11.7만 |
|---|
| 2025.11.14 | ₩41,465 | ₩41,625 | ₩41,037 | ₩41,318 | -0.35% | 14.3만 |
|---|
| 2025.11.13 | ₩41,866 | ₩42,214 | ₩41,385 | ₩41,666 | -0.48% | 10.7만 |
|---|
| 2025.11.12 | ₩41,599 | ₩42,174 | ₩41,599 | ₩41,933 | +0.80% | 12.1만 |
|---|
| 2025.11.11 | ₩41,599 | ₩41,987 | ₩41,385 | ₩41,719 | +0.29% | 10.9만 |
|---|
| 2025.11.10 | ₩41,398 | ₩42,134 | ₩41,197 | ₩41,719 | +0.78% | 17.6만 |
|---|
| 2025.11.07 | ₩41,666 | ₩41,666 | ₩40,743 | ₩41,144 | -1.25% | 16.5만 |
|---|
| 2025.11.06 | ₩42,067 | ₩42,655 | ₩41,599 | ₩41,679 | -0.92% | 19.5만 |
|---|
| 2025.11.05 | ₩40,087 | ₩42,468 | ₩40,061 | ₩41,987 | +4.74% | 26.3만 |
|---|
| 2025.11.04 | ₩39,606 | ₩39,967 | ₩38,148 | ₩39,659 | +0.14% | 19.8만 |
|---|
| 2025.11.03 | ₩40,435 | ₩40,823 | ₩39,566 | ₩39,713 | -1.79% | 18.8만 |
|---|
| 2025.10.31 | ₩40,863 | ₩41,104 | ₩40,328 | ₩40,435 | -1.05% | 13.8만 |
|---|
| 2025.10.30 | ₩42,161 | ₩42,308 | ₩41,024 | ₩41,104 | -2.51% | 13.9만 |
|---|
| 2025.10.29 | ₩42,120 | ₩42,816 | ₩41,746 | ₩42,134 | +0.03% | 11.3만 |
|---|
| 2025.10.28 | ₩41,813 | ₩42,575 | ₩41,732 | ₩42,294 | +1.15% | 14만 |
|---|
| 2025.10.27 | ₩43,297 | ₩43,297 | ₩42,027 | ₩42,054 | -2.87% | 8.6만 |
|---|
| 2025.10.24 | ₩42,789 | ₩43,030 | ₩42,589 | ₩43,003 | +0.50% | 7.7만 |
|---|
| 2025.10.23 | ₩41,706 | ₩42,455 | ₩41,625 | ₩42,388 | +1.64% | 11.2만 |
|---|
| 2025.10.22 | ₩41,773 | ₩42,147 | ₩41,452 | ₩41,572 | -0.48% | 10.4만 |
|---|
| 2025.10.21 | ₩41,117 | ₩41,773 | ₩41,077 | ₩41,706 | +1.43% | 8만 |
|---|
| 2025.10.20 | ₩40,783 | ₩41,197 | ₩40,689 | ₩41,171 | +0.95% | 5.8만 |
|---|
| 2025.10.17 | ₩40,622 | ₩40,903 | ₩40,181 | ₩40,529 | -0.23% | 10.6만 |
|---|
| 2025.10.16 | ₩41,518 | ₩41,518 | ₩40,475 | ₩40,756 | -1.84% | 10.7만 |
|---|
| 2025.10.15 | ₩41,411 | ₩41,572 | ₩40,943 | ₩41,264 | -0.36% | 7.7만 |
|---|
| 2025.10.14 | ₩40,087 | ₩41,157 | ₩39,954 | ₩40,930 | +2.10% | 9.1만 |
|---|
| 2025.10.13 | ₩40,301 | ₩40,729 | ₩39,900 | ₩40,408 | +0.27% | 13.7만 |
|---|
| 2025.10.10 | ₩40,502 | ₩40,716 | ₩39,699 | ₩39,793 | -1.75% | 9.1만 |
|---|