시장 데이터를 불러오는 중
전체 종목
Designer Brands Inc. Class A Common Stock 과거 주가
Designer Brands Inc. Class A Common Stock · DBI · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Designer Brands Inc. Class A Common Stock · DBI · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,759 | ₩7,759 | ₩7,531 | ₩7,638 | -1.55% | 59.4만 |
| 2026.10.08 | ₩7,826 | ₩7,906 | ₩7,692 | ₩7,759 | -0.86% | 42.4만 |
| 2026.10.07 | ₩7,839 | ₩8,107 | ₩7,786 | ₩7,893 | +0.68% | 43.2만 |
| 2026.10.06 | ₩7,987 | ₩8,201 | ₩7,866 | ₩7,960 | -0.34% | 66.1만 |
| 2026.10.05 | ₩8,121 | ₩8,121 | ₩7,853 | ₩8,000 | -1.49% | 63.6만 |
| 2026.10.02 | ₩8,174 | ₩8,174 | ₩7,893 | ₩8,121 | -0.66% | 65.7만 |
| 2026.10.01 | ₩8,121 | ₩8,308 | ₩8,000 | ₩8,121 | 0.00% | 70.2만 |
| 2026.09.30 | ₩8,469 | ₩8,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,107 |
| -4.27% |
| 46.8만 |
| 2026.09.29 | ₩8,402 | ₩8,456 | ₩8,201 | ₩8,442 | +0.48% | 59.6만 |
|---|
| 2026.09.28 | ₩8,040 | ₩8,482 | ₩7,772 | ₩8,429 | +4.83% | 68.8만 |
|---|
| 2026.09.25 | ₩8,348 | ₩8,456 | ₩8,174 | ₩8,214 | -1.61% | 63.9만 |
|---|
| 2026.09.24 | ₩8,214 | ₩8,415 | ₩8,067 | ₩8,402 | +2.28% | 72만 |
|---|
| 2026.09.23 | ₩8,442 | ₩8,509 | ₩8,161 | ₩8,335 | -1.27% | 56.4만 |
|---|
| 2026.09.22 | ₩8,335 | ₩8,643 | ₩8,308 | ₩8,563 | +2.73% | 59.9만 |
|---|
| 2026.09.21 | ₩8,201 | ₩8,375 | ₩7,973 | ₩8,335 | +1.63% | 64.4만 |
|---|
| 2026.09.18 | ₩8,134 | ₩8,469 | ₩8,000 | ₩8,067 | -0.82% | 165.4만 |
|---|
| 2026.09.17 | ₩8,295 | ₩8,362 | ₩8,121 | ₩8,147 | -1.78% | 49.9만 |
|---|
| 2026.09.16 | ₩8,375 | ₩8,496 | ₩8,067 | ₩8,094 | -3.36% | 64.2만 |
|---|
| 2026.09.15 | ₩8,710 | ₩8,898 | ₩8,335 | ₩8,375 | -3.85% | 89.7만 |
|---|
| 2026.09.14 | ₩7,853 | ₩8,938 | ₩7,853 | ₩8,750 | +11.43% | 166만 |
|---|
| 2026.09.11 | ₩7,920 | ₩8,174 | ₩7,504 | ₩7,879 | -0.51% | 97만 |
|---|
| 2026.09.10 | ₩7,491 | ₩8,027 | ₩7,049 | ₩8,027 | +7.16% | 162.1만 |
|---|
| 2026.09.09 | ₩6,968 | ₩7,116 | ₩6,848 | ₩6,995 | +0.38% | 86.9만 |
|---|
| 2026.09.08 | ₩7,049 | ₩7,089 | ₩6,673 | ₩6,968 | -1.14% | 68.7만 |
|---|
| 2026.09.04 | ₩6,888 | ₩7,102 | ₩6,848 | ₩7,049 | +2.33% | 66.1만 |
|---|
| 2026.09.03 | ₩7,089 | ₩7,236 | ₩6,821 | ₩6,901 | -2.65% | 57.6만 |
|---|
| 2026.09.02 | ₩7,035 | ₩7,263 | ₩6,955 | ₩7,035 | 0.00% | 56.4만 |
|---|
| 2026.09.01 | ₩7,116 | ₩7,276 | ₩6,888 | ₩6,995 | -1.69% | 58.9만 |
|---|
| 2026.08.31 | ₩7,343 | ₩7,410 | ₩7,156 | ₩7,330 | -0.18% | 90만 |
|---|
| 2026.08.28 | ₩7,424 | ₩7,625 | ₩7,330 | ₩7,357 | -0.90% | 31.4만 |
|---|
| 2026.08.27 | ₩7,544 | ₩7,759 | ₩7,263 | ₩7,330 | -2.84% | 63.6만 |
|---|
| 2026.08.26 | ₩7,410 | ₩7,759 | ₩7,343 | ₩7,665 | +3.44% | 59만 |
|---|
| 2026.08.25 | ₩7,839 | ₩7,839 | ₩7,397 | ₩7,397 | -5.64% | 34.1만 |
|---|
| 2026.08.24 | ₩7,759 | ₩8,067 | ₩7,759 | ₩7,839 | +1.04% | 32.4만 |
|---|
| 2026.08.21 | ₩7,786 | ₩7,933 | ₩7,692 | ₩7,705 | -1.03% | 37.8만 |
|---|
| 2026.08.20 | ₩8,013 | ₩8,174 | ₩7,544 | ₩7,692 | -4.01% | 50.9만 |
|---|
| 2026.08.19 | ₩8,067 | ₩8,308 | ₩8,000 | ₩8,295 | +2.82% | 46만 |
|---|
| 2026.08.18 | ₩7,772 | ₩8,000 | ₩7,638 | ₩7,879 | +1.38% | 47.9만 |
|---|
| 2026.08.17 | ₩7,839 | ₩7,879 | ₩7,692 | ₩7,786 | -0.68% | 38.6만 |
|---|
| 2026.08.14 | ₩8,161 | ₩8,214 | ₩7,839 | ₩7,893 | -3.28% | 33.4만 |
|---|
| 2026.08.13 | ₩8,295 | ₩8,375 | ₩7,973 | ₩8,228 | -0.81% | 37.9만 |
|---|
| 2026.08.12 | ₩8,429 | ₩8,456 | ₩8,147 | ₩8,201 | -2.70% | 63.6만 |
|---|
| 2026.08.11 | ₩8,737 | ₩8,884 | ₩8,469 | ₩8,482 | -2.91% | 30.3만 |
|---|
| 2026.08.10 | ₩8,817 | ₩8,898 | ₩8,697 | ₩8,804 | -0.15% | 27.2만 |
|---|
| 2026.08.07 | ₩8,911 | ₩8,925 | ₩8,643 | ₩8,777 | -1.50% | 31.9만 |
|---|
| 2026.08.06 | ₩9,005 | ₩9,032 | ₩8,670 | ₩8,871 | -1.49% | 37.5만 |
|---|
| 2026.08.05 | ₩8,884 | ₩9,112 | ₩8,844 | ₩8,938 | +0.60% | 37만 |
|---|
| 2026.08.04 | ₩8,777 | ₩9,005 | ₩8,710 | ₩8,858 | +0.92% | 41.8만 |
|---|
| 2026.08.03 | ₩8,134 | ₩8,764 | ₩8,134 | ₩8,737 | +7.41% | 36만 |
|---|
| 2026.07.31 | ₩8,295 | ₩8,509 | ₩7,960 | ₩8,094 | -2.42% | 27.9만 |
|---|
| 2026.07.30 | ₩8,214 | ₩8,335 | ₩8,067 | ₩8,295 | +0.98% | 28.3만 |
|---|
| 2026.07.29 | ₩8,496 | ₩8,549 | ₩8,147 | ₩8,308 | -2.21% | 49.1만 |
|---|
| 2026.07.28 | ₩7,906 | ₩8,657 | ₩7,826 | ₩8,509 | +7.63% | 55.9만 |
|---|
| 2026.07.27 | ₩7,504 | ₩7,866 | ₩7,504 | ₩7,853 | +4.64% | 29.7만 |
|---|
| 2026.07.24 | ₩7,236 | ₩7,437 | ₩7,075 | ₩7,317 | +1.11% | 41.4만 |
|---|
| 2026.07.23 | ₩7,558 | ₩7,571 | ₩7,169 | ₩7,183 | -4.96% | 39.9만 |
|---|
| 2026.07.22 | ₩7,772 | ₩7,893 | ₩7,652 | ₩7,745 | -0.34% | 40.9만 |
|---|
| 2026.07.21 | ₩7,611 | ₩7,745 | ₩7,437 | ₩7,732 | +1.58% | 35.8만 |
|---|
| 2026.07.20 | ₩7,799 | ₩7,933 | ₩7,598 | ₩7,611 | -2.41% | 43.5만 |
|---|
| 2026.07.17 | ₩7,745 | ₩8,188 | ₩7,585 | ₩7,665 | -1.04% | 39.9만 |
|---|
| 2026.07.16 | ₩7,317 | ₩7,960 | ₩7,317 | ₩7,906 | +8.06% | 77.3만 |
|---|
| 2026.07.15 | ₩7,223 | ₩7,625 | ₩7,209 | ₩7,518 | +4.08% | 51.3만 |
|---|
| 2026.07.14 | ₩7,290 | ₩7,384 | ₩6,995 | ₩7,116 | -2.39% | 43.5만 |
|---|
| 2026.07.13 | ₩7,397 | ₩7,652 | ₩7,142 | ₩7,183 | -2.90% | 61.7만 |
|---|
| 2026.07.10 | ₩7,357 | ₩7,437 | ₩7,236 | ₩7,397 | +0.55% | 59.6만 |
|---|
| 2026.07.09 | ₩7,504 | ₩7,571 | ₩7,209 | ₩7,263 | -3.21% | 99.6만 |
|---|
| 2026.07.08 | ₩7,169 | ₩7,491 | ₩7,008 | ₩7,437 | +3.74% | 66.1만 |
|---|
| 2026.07.07 | ₩7,571 | ₩7,611 | ₩7,223 | ₩7,290 | -3.72% | 58.6만 |
|---|
| 2026.07.06 | ₩7,410 | ₩7,491 | ₩7,250 | ₩7,477 | +0.90% | 59.9만 |
|---|
| 2026.07.02 | ₩7,799 | ₩7,812 | ₩7,223 | ₩7,397 | -5.15% | 57.4만 |
|---|
| 2026.07.01 | ₩7,946 | ₩8,000 | ₩7,745 | ₩7,745 | -2.53% | 56.5만 |
|---|
| 2026.06.30 | ₩8,067 | ₩8,067 | ₩7,585 | ₩7,812 | -3.16% | 67.6만 |
|---|
| 2026.06.29 | ₩8,147 | ₩8,415 | ₩7,745 | ₩8,080 | -0.82% | 74.2만 |
|---|
| 2026.06.26 | ₩7,866 | ₩8,375 | ₩7,866 | ₩8,362 | +6.30% | 142.4만 |
|---|
| 2026.06.25 | ₩8,402 | ₩8,482 | ₩7,893 | ₩7,893 | -6.06% | 56.9만 |
|---|
| 2026.06.24 | ₩8,228 | ₩8,429 | ₩8,094 | ₩8,402 | +2.12% | 60.3만 |
|---|
| 2026.06.23 | ₩8,040 | ₩8,322 | ₩7,866 | ₩8,201 | +2.00% | 71.6만 |
|---|
| 2026.06.22 | ₩8,549 | ₩8,590 | ₩8,188 | ₩8,188 | -4.23% | 71만 |
|---|
| 2026.06.18 | ₩8,308 | ₩8,764 | ₩8,308 | ₩8,469 | +1.94% | 140.8만 |
|---|
| 2026.06.17 | ₩8,831 | ₩9,072 | ₩8,308 | ₩8,335 | -5.61% | 103.1만 |
|---|
| 2026.06.16 | ₩9,126 | ₩9,233 | ₩8,683 | ₩8,697 | -4.70% | 87.3만 |
|---|
| 2026.06.15 | ₩9,353 | ₩9,528 | ₩8,549 | ₩9,260 | -1.00% | 106.7만 |
|---|
| 2026.06.12 | ₩9,099 | ₩9,447 | ₩8,978 | ₩9,219 | +1.33% | 81.9만 |
|---|
| 2026.06.11 | ₩9,380 | ₩9,380 | ₩8,590 | ₩8,791 | -6.29% | 106.3만 |
|---|
| 2026.06.10 | ₩9,126 | ₩9,742 | ₩8,777 | ₩9,380 | +2.79% | 123.6만 |
|---|
| 2026.06.09 | ₩10,399 | ₩10,600 | ₩8,871 | ₩9,407 | -9.54% | 188.5만 |
|---|
| 2026.06.08 | ₩11,323 | ₩12,074 | ₩11,149 | ₩11,899 | +5.09% | 145.5만 |
|---|
| 2026.06.05 | ₩12,020 | ₩12,087 | ₩10,653 | ₩11,310 | -5.91% | 105.7만 |
|---|
| 2026.06.04 | ₩11,899 | ₩12,288 | ₩11,658 | ₩12,208 | +2.59% | 78.1만 |
|---|
| 2026.06.03 | ₩11,497 | ₩11,765 | ₩11,149 | ₩11,685 | +1.63% | 74.4만 |
|---|
| 2026.06.02 | ₩10,801 | ₩11,538 | ₩10,680 | ₩11,497 | +6.45% | 63.6만 |
|---|
| 2026.06.01 | ₩10,492 | ₩11,055 | ₩10,385 | ₩10,988 | +4.73% | 63.5만 |
|---|
| 2026.05.29 | ₩10,358 | ₩10,586 | ₩10,144 | ₩10,345 | -0.13% | 47.2만 |
|---|
| 2026.05.28 | ₩10,653 | ₩10,935 | ₩10,519 | ₩10,573 | -0.75% | 51.6만 |
|---|
| 2026.05.27 | ₩10,131 | ₩10,760 | ₩10,104 | ₩10,573 | +4.37% | 40.4만 |
|---|
| 2026.05.26 | ₩9,715 | ₩9,970 | ₩9,621 | ₩9,970 | +2.62% | 32.7만 |
|---|
| 2026.05.22 | ₩9,327 | ₩9,608 | ₩9,286 | ₩9,514 | +2.01% | 35.1만 |
|---|
| 2026.05.21 | ₩8,456 | ₩9,233 | ₩8,429 | ₩9,206 | +8.87% | 36.8만 |
|---|
| 2026.05.20 | ₩8,348 | ₩8,657 | ₩8,094 | ₩8,603 | +3.05% | 36.6만 |
|---|
| 2026.05.19 | ₩8,107 | ₩8,429 | ₩7,906 | ₩8,362 | +3.14% | 36.3만 |
|---|
| 2026.05.18 | ₩8,643 | ₩8,710 | ₩8,054 | ₩8,134 | -5.89% | 46.7만 |
|---|
| 2026.05.15 | ₩8,683 | ₩8,911 | ₩8,563 | ₩8,590 | -1.08% | 39만 |
|---|
| 2026.05.14 | ₩8,710 | ₩9,166 | ₩8,697 | ₩8,925 | +2.46% | 94.3만 |
|---|
| 2026.05.13 | ₩8,402 | ₩8,616 | ₩8,201 | ₩8,563 | +1.91% | 64.3만 |
|---|
| 2026.05.12 | ₩8,697 | ₩8,710 | ₩8,201 | ₩8,576 | -1.39% | 70.3만 |
|---|
| 2026.05.11 | ₩9,300 | ₩9,407 | ₩8,750 | ₩8,804 | -5.33% | 52만 |
|---|
| 2026.05.08 | ₩9,367 | ₩9,447 | ₩9,179 | ₩9,340 | -0.29% | 22.5만 |
|---|
| 2026.05.07 | ₩9,474 | ₩9,715 | ₩9,139 | ₩9,353 | -1.27% | 25.6만 |
|---|
| 2026.05.06 | ₩9,796 | ₩9,930 | ₩9,474 | ₩9,474 | -3.28% | 39.9만 |
|---|
| 2026.05.05 | ₩9,796 | ₩10,157 | ₩9,487 | ₩9,595 | -2.05% | 41.1만 |
|---|
| 2026.05.04 | ₩10,090 | ₩10,090 | ₩8,951 | ₩9,688 | -3.98% | 73.7만 |
|---|
| 2026.05.01 | ₩10,064 | ₩10,184 | ₩9,809 | ₩10,144 | +0.80% | 44.5만 |
|---|
| 2026.04.30 | ₩9,876 | ₩10,171 | ₩9,742 | ₩10,050 | +1.76% | 35.7만 |
|---|
| 2026.04.29 | ₩9,997 | ₩10,184 | ₩9,568 | ₩9,809 | -1.88% | 51.4만 |
|---|
| 2026.04.28 | ₩10,184 | ₩10,305 | ₩10,023 | ₩10,090 | -0.92% | 43.4만 |
|---|
| 2026.04.27 | ₩10,720 | ₩10,854 | ₩9,943 | ₩10,184 | -5.00% | 88.3만 |
|---|
| 2026.04.24 | ₩11,042 | ₩11,082 | ₩10,466 | ₩10,868 | -1.58% | 86.9만 |
|---|
| 2026.04.23 | ₩11,055 | ₩11,149 | ₩10,787 | ₩11,069 | +0.12% | 58.6만 |
|---|
| 2026.04.22 | ₩10,734 | ₩11,283 | ₩10,586 | ₩11,069 | +3.12% | 48.9만 |
|---|
| 2026.04.21 | ₩10,506 | ₩10,801 | ₩10,358 | ₩10,680 | +1.66% | 71.1만 |
|---|
| 2026.04.20 | ₩10,198 | ₩10,653 | ₩10,198 | ₩10,613 | +4.07% | 49.4만 |
|---|
| 2026.04.17 | ₩9,916 | ₩10,653 | ₩9,916 | ₩10,305 | +3.92% | 85.1만 |
|---|
| 2026.04.16 | ₩9,769 | ₩9,903 | ₩9,501 | ₩9,621 | -1.51% | 114.9만 |
|---|
| 2026.04.15 | ₩9,501 | ₩9,889 | ₩9,260 | ₩9,782 | +2.96% | 117.7만 |
|---|
| 2026.04.14 | ₩9,139 | ₩9,528 | ₩9,032 | ₩9,514 | +4.11% | 63.3만 |
|---|
| 2026.04.13 | ₩8,777 | ₩9,099 | ₩8,657 | ₩9,059 | +3.21% | 55.5만 |
|---|
| 2026.04.10 | ₩8,657 | ₩8,911 | ₩8,442 | ₩8,898 | +2.79% | 52.8만 |
|---|
| 2026.04.09 | ₩8,027 | ₩8,657 | ₩8,000 | ₩8,630 | +7.51% | 47.3만 |
|---|
| 2026.04.08 | ₩8,415 | ₩8,576 | ₩8,134 | ₩8,161 | -3.03% | 55만 |
|---|
| 2026.04.07 | ₩7,745 | ₩7,906 | ₩7,544 | ₩7,853 | +1.38% | 45.4만 |
|---|
| 2026.04.06 | ₩7,920 | ₩8,134 | ₩7,719 | ₩7,826 | -1.18% | 49.1만 |
|---|
| 2026.04.02 | ₩7,571 | ₩7,933 | ₩7,384 | ₩7,933 | +4.78% | 69.7만 |
|---|
| 2026.04.01 | ₩7,665 | ₩7,893 | ₩7,585 | ₩7,786 | +1.57% | 57.5만 |
|---|
| 2026.03.31 | ₩7,451 | ₩7,812 | ₩7,303 | ₩7,625 | +2.34% | 72.8만 |
|---|
| 2026.03.30 | ₩7,089 | ₩7,464 | ₩6,928 | ₩7,142 | +0.76% | 88.8만 |
|---|
| 2026.03.27 | ₩7,424 | ₩7,598 | ₩7,116 | ₩7,290 | -1.81% | 170.6만 |
|---|
| 2026.03.26 | ₩6,566 | ₩7,732 | ₩6,352 | ₩7,571 | +15.31% | 160.1만 |
|---|
| 2026.03.25 | ₩7,290 | ₩7,437 | ₩6,968 | ₩7,276 | -0.18% | 136.6만 |
|---|
| 2026.03.24 | ₩7,263 | ₩7,652 | ₩6,995 | ₩7,062 | -2.77% | 105.2만 |
|---|
| 2026.03.23 | ₩7,692 | ₩7,692 | ₩7,129 | ₩7,437 | -3.31% | 81만 |
|---|
| 2026.03.20 | ₩7,477 | ₩7,585 | ₩6,968 | ₩7,236 | -3.23% | 139.3만 |
|---|
| 2026.03.19 | ₩7,116 | ₩7,652 | ₩7,089 | ₩7,518 | +5.65% | 46.2만 |
|---|
| 2026.03.18 | ₩7,236 | ₩7,544 | ₩7,089 | ₩7,236 | 0.00% | 106.7만 |
|---|
| 2026.03.17 | ₩7,290 | ₩7,384 | ₩7,116 | ₩7,330 | +0.55% | 58.8만 |
|---|
| 2026.03.16 | ₩7,531 | ₩7,531 | ₩7,156 | ₩7,183 | -4.63% | 34.9만 |
|---|
| 2026.03.13 | ₩7,732 | ₩7,866 | ₩7,263 | ₩7,424 | -3.99% | 70.5만 |
|---|
| 2026.03.12 | ₩7,638 | ₩7,745 | ₩7,424 | ₩7,719 | +1.05% | 54.1만 |
|---|
| 2026.03.11 | ₩7,652 | ₩7,866 | ₩7,518 | ₩7,866 | +2.80% | 56.3만 |
|---|
| 2026.03.10 | ₩7,933 | ₩8,362 | ₩7,839 | ₩7,893 | -0.51% | 51.5만 |
|---|
| 2026.03.09 | ₩8,067 | ₩8,121 | ₩7,477 | ₩8,067 | 0.00% | 61.2만 |
|---|
| 2026.03.06 | ₩8,697 | ₩8,697 | ₩8,174 | ₩8,255 | -5.08% | 51.9만 |
|---|
| 2026.03.05 | ₩9,206 | ₩9,380 | ₩8,590 | ₩8,884 | -3.49% | 59.9만 |
|---|
| 2026.03.04 | ₩9,528 | ₩9,635 | ₩9,246 | ₩9,461 | -0.70% | 34.9만 |
|---|
| 2026.03.03 | ₩9,260 | ₩9,420 | ₩8,898 | ₩9,327 | +0.72% | 47.5만 |
|---|
| 2026.03.02 | ₩9,273 | ₩9,702 | ₩8,965 | ₩9,648 | +4.05% | 57.1만 |
|---|
| 2026.02.27 | ₩9,715 | ₩9,863 | ₩9,112 | ₩9,541 | -1.79% | 87.1만 |
|---|
| 2026.02.26 | ₩9,796 | ₩10,131 | ₩9,755 | ₩10,010 | +2.19% | 33.7만 |
|---|
| 2026.02.25 | ₩9,809 | ₩10,023 | ₩9,635 | ₩9,715 | -0.96% | 52.6만 |
|---|
| 2026.02.24 | ₩9,903 | ₩9,983 | ₩9,434 | ₩9,889 | -0.14% | 45.8만 |
|---|
| 2026.02.23 | ₩10,010 | ₩10,037 | ₩9,434 | ₩9,997 | -0.13% | 72.8만 |
|---|
| 2026.02.20 | ₩9,822 | ₩10,305 | ₩9,688 | ₩10,131 | +3.14% | 55만 |
|---|
| 2026.02.19 | ₩9,809 | ₩10,050 | ₩9,568 | ₩9,943 | +1.37% | 38.8만 |
|---|
| 2026.02.18 | ₩9,836 | ₩10,023 | ₩9,648 | ₩9,836 | 0.00% | 51.6만 |
|---|
| 2026.02.17 | ₩9,702 | ₩9,983 | ₩9,434 | ₩9,849 | +1.52% | 53.6만 |
|---|
| 2026.02.13 | ₩9,018 | ₩10,010 | ₩8,764 | ₩9,635 | +6.84% | 115.2만 |
|---|
| 2026.02.12 | ₩9,139 | ₩9,233 | ₩8,804 | ₩8,871 | -2.93% | 72.2만 |
|---|
| 2026.02.11 | ₩8,951 | ₩9,260 | ₩8,670 | ₩8,911 | -0.45% | 72.2만 |
|---|
| 2026.02.10 | ₩9,072 | ₩9,273 | ₩8,858 | ₩8,938 | -1.48% | 49.9만 |
|---|
| 2026.02.09 | ₩9,233 | ₩9,380 | ₩8,858 | ₩9,152 | -0.87% | 39.7만 |
|---|
| 2026.02.06 | ₩9,139 | ₩9,367 | ₩8,871 | ₩9,313 | +1.91% | 81.7만 |
|---|
| 2026.02.05 | ₩9,970 | ₩10,064 | ₩8,978 | ₩9,032 | -9.41% | 116.8만 |
|---|
| 2026.02.04 | ₩9,286 | ₩10,037 | ₩9,152 | ₩9,970 | +7.36% | 118.7만 |
|---|
| 2026.02.03 | ₩9,005 | ₩9,233 | ₩8,456 | ₩9,045 | +0.45% | 135.1만 |
|---|
| 2026.02.02 | ₩8,429 | ₩9,126 | ₩8,348 | ₩8,965 | +6.36% | 115만 |
|---|
| 2026.01.30 | ₩8,188 | ₩8,523 | ₩8,161 | ₩8,496 | +3.76% | 97.3만 |
|---|
| 2026.01.29 | ₩8,724 | ₩8,750 | ₩8,067 | ₩8,335 | -4.45% | 85.7만 |
|---|
| 2026.01.28 | ₩9,313 | ₩9,340 | ₩8,549 | ₩8,724 | -6.33% | 72.3만 |
|---|
| 2026.01.27 | ₩9,970 | ₩9,970 | ₩9,179 | ₩9,260 | -7.12% | 96.7만 |
|---|
| 2026.01.26 | ₩9,353 | ₩9,943 | ₩9,353 | ₩9,889 | +5.73% | 70.4만 |
|---|
| 2026.01.23 | ₩9,407 | ₩9,635 | ₩9,139 | ₩9,300 | -1.14% | 56.2만 |
|---|
| 2026.01.22 | ₩10,452 | ₩10,961 | ₩9,380 | ₩9,434 | -9.74% | 122.1만 |
|---|
| 2026.01.21 | ₩10,278 | ₩10,533 | ₩10,090 | ₩10,372 | +0.91% | 65만 |
|---|
| 2026.01.20 | ₩10,144 | ₩10,559 | ₩9,930 | ₩10,050 | -0.92% | 85.2만 |
|---|
| 2026.01.16 | ₩10,278 | ₩10,519 | ₩10,211 | ₩10,372 | +0.91% | 59만 |
|---|
| 2026.01.15 | ₩9,769 | ₩10,479 | ₩9,621 | ₩10,425 | +6.72% | 60.3만 |
|---|
| 2026.01.14 | ₩10,492 | ₩10,533 | ₩9,702 | ₩9,796 | -6.64% | 89.2만 |
|---|
| 2026.01.13 | ₩10,653 | ₩10,747 | ₩10,278 | ₩10,613 | -0.38% | 67.4만 |
|---|
| 2026.01.12 | ₩10,626 | ₩11,095 | ₩10,238 | ₩10,613 | -0.13% | 84.7만 |
|---|
| 2026.01.09 | ₩10,720 | ₩11,189 | ₩10,318 | ₩10,948 | +2.13% | 81.9만 |
|---|
| 2026.01.08 | ₩9,863 | ₩10,707 | ₩9,715 | ₩10,693 | +8.42% | 135.2만 |
|---|
| 2026.01.07 | ₩10,305 | ₩10,466 | ₩9,635 | ₩9,729 | -5.59% | 101.4만 |
|---|
| 2026.01.06 | ₩9,554 | ₩10,318 | ₩9,487 | ₩10,251 | +7.29% | 87.8만 |
|---|
| 2026.01.05 | ₩9,541 | ₩9,782 | ₩9,380 | ₩9,581 | +0.42% | 74.1만 |
|---|
| 2026.01.02 | ₩10,131 | ₩10,439 | ₩9,568 | ₩9,568 | -5.56% | 106만 |
|---|
| 2025.12.31 | ₩10,760 | ₩10,854 | ₩9,863 | ₩9,956 | -7.47% | 186.5만 |
|---|
| 2025.12.30 | ₩10,533 | ₩10,868 | ₩10,372 | ₩10,693 | +1.53% | 147만 |
|---|
| 2025.12.29 | ₩10,291 | ₩10,961 | ₩10,184 | ₩10,479 | +1.82% | 140.8만 |
|---|
| 2025.12.26 | ₩10,238 | ₩10,747 | ₩10,157 | ₩10,425 | +1.83% | 95.3만 |
|---|
| 2025.12.24 | ₩9,983 | ₩10,278 | ₩9,822 | ₩10,211 | +2.28% | 57.7만 |
|---|
| 2025.12.23 | ₩10,224 | ₩10,318 | ₩9,769 | ₩9,997 | -2.23% | 98.7만 |
|---|
| 2025.12.22 | ₩10,171 | ₩10,278 | ₩9,822 | ₩10,198 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩10,492 | ₩10,613 | ₩10,077 | ₩10,224 | -2.55% | 169.3만 |
|---|
| 2025.12.18 | ₩10,720 | ₩10,988 | ₩10,345 | ₩10,586 | -1.25% | 82.5만 |
|---|
| 2025.12.17 | ₩11,256 | ₩11,363 | ₩10,573 | ₩10,573 | -6.07% | 110.5만 |
|---|
| 2025.12.16 | ₩11,497 | ₩11,591 | ₩10,894 | ₩11,270 | -1.98% | 146만 |
|---|
| 2025.12.15 | ₩10,975 | ₩11,698 | ₩10,734 | ₩11,524 | +5.01% | 162.4만 |
|---|
| 2025.12.12 | ₩11,176 | ₩11,725 | ₩10,894 | ₩11,109 | -0.60% | 199.8만 |
|---|
| 2025.12.11 | ₩11,189 | ₩11,404 | ₩10,492 | ₩10,935 | -2.28% | 241.6만 |
|---|
| 2025.12.10 | ₩9,675 | ₩11,444 | ₩9,675 | ₩11,350 | +17.31% | 669.3만 |
|---|
| 2025.12.09 | ₩7,987 | ₩9,715 | ₩7,799 | ₩9,648 | +20.81% | 1152만 |
|---|
| 2025.12.08 | ₩6,646 | ₩6,646 | ₩6,378 | ₩6,499 | -2.22% | 73.3만 |
|---|
| 2025.12.05 | ₩6,191 | ₩6,700 | ₩6,191 | ₩6,539 | +5.63% | 71.8만 |
|---|
| 2025.12.04 | ₩6,084 | ₩6,432 | ₩6,084 | ₩6,311 | +3.74% | 67.8만 |
|---|
| 2025.12.03 | ₩5,722 | ₩6,378 | ₩5,467 | ₩6,218 | +8.67% | 89만 |
|---|
| 2025.12.02 | ₩5,762 | ₩5,762 | ₩5,494 | ₩5,615 | -2.56% | 46.7만 |
|---|
| 2025.12.01 | ₩5,641 | ₩5,762 | ₩5,521 | ₩5,668 | +0.48% | 56.2만 |
|---|
| 2025.11.28 | ₩5,789 | ₩5,842 | ₩5,641 | ₩5,816 | +0.46% | 17.6만 |
|---|
| 2025.11.26 | ₩5,320 | ₩5,896 | ₩5,293 | ₩5,842 | +9.82% | 76.5만 |
|---|
| 2025.11.25 | ₩4,958 | ₩5,615 | ₩4,931 | ₩5,320 | +7.30% | 73.1만 |
|---|
| 2025.11.24 | ₩4,797 | ₩4,945 | ₩4,717 | ₩4,904 | +2.23% | 88.4만 |
|---|
| 2025.11.21 | ₩4,556 | ₩4,891 | ₩4,502 | ₩4,811 | +5.59% | 71.7만 |
|---|
| 2025.11.20 | ₩4,636 | ₩4,717 | ₩4,409 | ₩4,502 | -2.89% | 58.9만 |
|---|
| 2025.11.19 | ₩4,690 | ₩4,811 | ₩4,543 | ₩4,556 | -2.86% | 34.1만 |
|---|
| 2025.11.18 | ₩4,744 | ₩4,811 | ₩4,610 | ₩4,650 | -1.98% | 44.7만 |
|---|
| 2025.11.17 | ₩4,958 | ₩5,038 | ₩4,784 | ₩4,851 | -2.16% | 43.5만 |
|---|
| 2025.11.14 | ₩5,025 | ₩5,105 | ₩4,878 | ₩4,998 | -0.53% | 39.6만 |
|---|
| 2025.11.13 | ₩5,333 | ₩5,454 | ₩5,038 | ₩5,105 | -4.27% | 54.4만 |
|---|
| 2025.11.12 | ₩5,159 | ₩5,507 | ₩5,159 | ₩5,414 | +4.94% | 70.6만 |
|---|
| 2025.11.11 | ₩5,320 | ₩5,347 | ₩5,079 | ₩5,092 | -4.28% | 43.3만 |
|---|
| 2025.11.10 | ₩5,561 | ₩5,601 | ₩5,239 | ₩5,320 | -4.34% | 67.3만 |
|---|
| 2025.11.07 | ₩5,306 | ₩5,494 | ₩5,105 | ₩5,467 | +3.03% | 141.9만 |
|---|
| 2025.11.06 | ₩5,280 | ₩5,427 | ₩5,146 | ₩5,347 | +1.27% | 64.9만 |
|---|
| 2025.11.05 | ₩4,837 | ₩5,481 | ₩4,770 | ₩5,360 | +10.80% | 129.4만 |
|---|
| 2025.11.04 | ₩4,864 | ₩4,904 | ₩4,770 | ₩4,770 | -1.93% | 45.4만 |
|---|
| 2025.11.03 | ₩4,958 | ₩5,146 | ₩4,878 | ₩4,998 | +0.81% | 43.8만 |
|---|
| 2025.10.31 | ₩4,717 | ₩4,958 | ₩4,703 | ₩4,945 | +4.83% | 49.1만 |
|---|
| 2025.10.30 | ₩4,851 | ₩4,878 | ₩4,730 | ₩4,744 | -2.21% | 54.6만 |
|---|
| 2025.10.29 | ₩4,891 | ₩5,347 | ₩4,837 | ₩4,931 | +0.82% | 269.2만 |
|---|
| 2025.10.28 | ₩4,985 | ₩5,038 | ₩4,864 | ₩4,931 | -1.08% | 39만 |
|---|
| 2025.10.27 | ₩5,092 | ₩5,293 | ₩4,998 | ₩4,998 | -1.84% | 38.4만 |
|---|
| 2025.10.24 | ₩5,052 | ₩5,132 | ₩4,931 | ₩4,931 | -2.39% | 32.4만 |
|---|
| 2025.10.23 | ₩4,878 | ₩5,052 | ₩4,851 | ₩4,958 | +1.65% | 35만 |
|---|
| 2025.10.22 | ₩4,918 | ₩4,971 | ₩4,784 | ₩4,891 | -0.54% | 39.1만 |
|---|
| 2025.10.21 | ₩4,770 | ₩4,971 | ₩4,744 | ₩4,891 | +2.53% | 38.6만 |
|---|
| 2025.10.20 | ₩4,596 | ₩4,784 | ₩4,583 | ₩4,770 | +3.79% | 58.1만 |
|---|
| 2025.10.17 | ₩4,569 | ₩4,690 | ₩4,489 | ₩4,502 | -1.47% | 31.8만 |
|---|
| 2025.10.16 | ₩4,757 | ₩4,784 | ₩4,583 | ₩4,636 | -2.54% | 53만 |
|---|
| 2025.10.15 | ₩4,837 | ₩4,837 | ₩4,663 | ₩4,770 | -1.39% | 45.5만 |
|---|
| 2025.10.14 | ₩4,409 | ₩4,784 | ₩4,409 | ₩4,757 | +7.90% | 90.5만 |
|---|
| 2025.10.13 | ₩4,422 | ₩4,583 | ₩4,288 | ₩4,502 | +1.82% | 57만 |
|---|
| 2025.10.10 | ₩4,409 | ₩4,422 | ₩4,167 | ₩4,261 | -3.34% | 103.7만 |
|---|