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 | ₩7,753 | ₩7,753 | ₩7,525 | ₩7,632 | -1.55% | 59.4만 |
| 2026.10.08 | ₩7,820 | ₩7,900 | ₩7,686 | ₩7,753 | -0.86% | 42.4만 |
| 2026.10.07 | ₩7,833 | ₩8,101 | ₩7,779 | ₩7,887 | +0.68% | 43.2만 |
| 2026.10.06 | ₩7,980 | ₩8,195 | ₩7,860 | ₩7,954 | -0.34% | 66.1만 |
| 2026.10.05 | ₩8,114 | ₩8,114 | ₩7,846 | ₩7,994 | -1.49% | 63.6만 |
| 2026.10.02 | ₩8,168 | ₩8,168 | ₩7,887 | ₩8,114 | -0.66% | 65.7만 |
| 2026.10.01 | ₩8,114 | ₩8,302 | ₩7,994 | ₩8,114 | 0.00% | 70.2만 |
| 2026.09.30 | ₩8,462 | ₩8,462 | ₩8,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,101 |
| -4.27% |
| 46.8만 |
| 2026.09.29 | ₩8,395 | ₩8,449 | ₩8,195 | ₩8,436 | +0.48% | 59.6만 |
|---|
| 2026.09.28 | ₩8,034 | ₩8,476 | ₩7,766 | ₩8,422 | +4.83% | 68.8만 |
|---|
| 2026.09.25 | ₩8,342 | ₩8,449 | ₩8,168 | ₩8,208 | -1.61% | 63.9만 |
|---|
| 2026.09.24 | ₩8,208 | ₩8,409 | ₩8,061 | ₩8,395 | +2.28% | 72만 |
|---|
| 2026.09.23 | ₩8,436 | ₩8,503 | ₩8,154 | ₩8,328 | -1.27% | 56.4만 |
|---|
| 2026.09.22 | ₩8,328 | ₩8,636 | ₩8,302 | ₩8,556 | +2.73% | 59.9만 |
|---|
| 2026.09.21 | ₩8,195 | ₩8,369 | ₩7,967 | ₩8,328 | +1.63% | 64.4만 |
|---|
| 2026.09.18 | ₩8,128 | ₩8,462 | ₩7,994 | ₩8,061 | -0.82% | 165.4만 |
|---|
| 2026.09.17 | ₩8,288 | ₩8,355 | ₩8,114 | ₩8,141 | -1.78% | 49.9만 |
|---|
| 2026.09.16 | ₩8,369 | ₩8,489 | ₩8,061 | ₩8,087 | -3.36% | 64.2만 |
|---|
| 2026.09.15 | ₩8,703 | ₩8,891 | ₩8,328 | ₩8,369 | -3.85% | 89.7만 |
|---|
| 2026.09.14 | ₩7,846 | ₩8,931 | ₩7,846 | ₩8,744 | +11.43% | 166만 |
|---|
| 2026.09.11 | ₩7,913 | ₩8,168 | ₩7,498 | ₩7,873 | -0.51% | 97만 |
|---|
| 2026.09.10 | ₩7,485 | ₩8,020 | ₩7,043 | ₩8,020 | +7.16% | 162.1만 |
|---|
| 2026.09.09 | ₩6,963 | ₩7,110 | ₩6,842 | ₩6,989 | +0.38% | 86.9만 |
|---|
| 2026.09.08 | ₩7,043 | ₩7,083 | ₩6,668 | ₩6,963 | -1.14% | 68.7만 |
|---|
| 2026.09.04 | ₩6,882 | ₩7,097 | ₩6,842 | ₩7,043 | +2.33% | 66.1만 |
|---|
| 2026.09.03 | ₩7,083 | ₩7,230 | ₩6,815 | ₩6,896 | -2.65% | 57.6만 |
|---|
| 2026.09.02 | ₩7,030 | ₩7,257 | ₩6,949 | ₩7,030 | 0.00% | 56.4만 |
|---|
| 2026.09.01 | ₩7,110 | ₩7,271 | ₩6,882 | ₩6,989 | -1.69% | 58.9만 |
|---|
| 2026.08.31 | ₩7,338 | ₩7,405 | ₩7,150 | ₩7,324 | -0.18% | 90만 |
|---|
| 2026.08.28 | ₩7,418 | ₩7,619 | ₩7,324 | ₩7,351 | -0.90% | 31.4만 |
|---|
| 2026.08.27 | ₩7,538 | ₩7,753 | ₩7,257 | ₩7,324 | -2.84% | 63.6만 |
|---|
| 2026.08.26 | ₩7,405 | ₩7,753 | ₩7,338 | ₩7,659 | +3.44% | 59만 |
|---|
| 2026.08.25 | ₩7,833 | ₩7,833 | ₩7,391 | ₩7,391 | -5.64% | 34.1만 |
|---|
| 2026.08.24 | ₩7,753 | ₩8,061 | ₩7,753 | ₩7,833 | +1.04% | 32.4만 |
|---|
| 2026.08.21 | ₩7,779 | ₩7,927 | ₩7,686 | ₩7,699 | -1.03% | 37.8만 |
|---|
| 2026.08.20 | ₩8,007 | ₩8,168 | ₩7,538 | ₩7,686 | -4.01% | 50.9만 |
|---|
| 2026.08.19 | ₩8,061 | ₩8,302 | ₩7,994 | ₩8,288 | +2.82% | 46만 |
|---|
| 2026.08.18 | ₩7,766 | ₩7,994 | ₩7,632 | ₩7,873 | +1.38% | 47.9만 |
|---|
| 2026.08.17 | ₩7,833 | ₩7,873 | ₩7,686 | ₩7,779 | -0.68% | 38.6만 |
|---|
| 2026.08.14 | ₩8,154 | ₩8,208 | ₩7,833 | ₩7,887 | -3.28% | 33.4만 |
|---|
| 2026.08.13 | ₩8,288 | ₩8,369 | ₩7,967 | ₩8,221 | -0.81% | 37.9만 |
|---|
| 2026.08.12 | ₩8,422 | ₩8,449 | ₩8,141 | ₩8,195 | -2.70% | 63.6만 |
|---|
| 2026.08.11 | ₩8,730 | ₩8,877 | ₩8,462 | ₩8,476 | -2.91% | 30.3만 |
|---|
| 2026.08.10 | ₩8,810 | ₩8,891 | ₩8,690 | ₩8,797 | -0.15% | 27.2만 |
|---|
| 2026.08.07 | ₩8,904 | ₩8,918 | ₩8,636 | ₩8,770 | -1.50% | 31.9만 |
|---|
| 2026.08.06 | ₩8,998 | ₩9,025 | ₩8,663 | ₩8,864 | -1.49% | 37.5만 |
|---|
| 2026.08.05 | ₩8,877 | ₩9,105 | ₩8,837 | ₩8,931 | +0.60% | 37만 |
|---|
| 2026.08.04 | ₩8,770 | ₩8,998 | ₩8,703 | ₩8,851 | +0.92% | 41.8만 |
|---|
| 2026.08.03 | ₩8,128 | ₩8,757 | ₩8,128 | ₩8,730 | +7.41% | 36만 |
|---|
| 2026.07.31 | ₩8,288 | ₩8,503 | ₩7,954 | ₩8,087 | -2.42% | 27.9만 |
|---|
| 2026.07.30 | ₩8,208 | ₩8,328 | ₩8,061 | ₩8,288 | +0.98% | 28.3만 |
|---|
| 2026.07.29 | ₩8,489 | ₩8,543 | ₩8,141 | ₩8,302 | -2.21% | 49.1만 |
|---|
| 2026.07.28 | ₩7,900 | ₩8,650 | ₩7,820 | ₩8,503 | +7.63% | 55.9만 |
|---|
| 2026.07.27 | ₩7,498 | ₩7,860 | ₩7,498 | ₩7,846 | +4.64% | 29.7만 |
|---|
| 2026.07.24 | ₩7,230 | ₩7,431 | ₩7,070 | ₩7,311 | +1.11% | 41.4만 |
|---|
| 2026.07.23 | ₩7,552 | ₩7,565 | ₩7,164 | ₩7,177 | -4.96% | 39.9만 |
|---|
| 2026.07.22 | ₩7,766 | ₩7,887 | ₩7,646 | ₩7,739 | -0.34% | 40.9만 |
|---|
| 2026.07.21 | ₩7,605 | ₩7,739 | ₩7,431 | ₩7,726 | +1.58% | 35.8만 |
|---|
| 2026.07.20 | ₩7,793 | ₩7,927 | ₩7,592 | ₩7,605 | -2.41% | 43.5만 |
|---|
| 2026.07.17 | ₩7,739 | ₩8,181 | ₩7,579 | ₩7,659 | -1.04% | 39.9만 |
|---|
| 2026.07.16 | ₩7,311 | ₩7,954 | ₩7,311 | ₩7,900 | +8.06% | 77.3만 |
|---|
| 2026.07.15 | ₩7,217 | ₩7,619 | ₩7,204 | ₩7,512 | +4.08% | 51.3만 |
|---|
| 2026.07.14 | ₩7,284 | ₩7,378 | ₩6,989 | ₩7,110 | -2.39% | 43.5만 |
|---|
| 2026.07.13 | ₩7,391 | ₩7,646 | ₩7,137 | ₩7,177 | -2.90% | 61.7만 |
|---|
| 2026.07.10 | ₩7,351 | ₩7,431 | ₩7,230 | ₩7,391 | +0.55% | 59.6만 |
|---|
| 2026.07.09 | ₩7,498 | ₩7,565 | ₩7,204 | ₩7,257 | -3.21% | 99.6만 |
|---|
| 2026.07.08 | ₩7,164 | ₩7,485 | ₩7,003 | ₩7,431 | +3.74% | 66.1만 |
|---|
| 2026.07.07 | ₩7,565 | ₩7,605 | ₩7,217 | ₩7,284 | -3.72% | 58.6만 |
|---|
| 2026.07.06 | ₩7,405 | ₩7,485 | ₩7,244 | ₩7,472 | +0.90% | 59.9만 |
|---|
| 2026.07.02 | ₩7,793 | ₩7,806 | ₩7,217 | ₩7,391 | -5.15% | 57.4만 |
|---|
| 2026.07.01 | ₩7,940 | ₩7,994 | ₩7,739 | ₩7,739 | -2.53% | 56.5만 |
|---|
| 2026.06.30 | ₩8,061 | ₩8,061 | ₩7,579 | ₩7,806 | -3.16% | 67.6만 |
|---|
| 2026.06.29 | ₩8,141 | ₩8,409 | ₩7,739 | ₩8,074 | -0.82% | 74.2만 |
|---|
| 2026.06.26 | ₩7,860 | ₩8,369 | ₩7,860 | ₩8,355 | +6.30% | 142.4만 |
|---|
| 2026.06.25 | ₩8,395 | ₩8,476 | ₩7,887 | ₩7,887 | -6.06% | 56.9만 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,422 | ₩8,087 | ₩8,395 | +2.12% | 60.3만 |
|---|
| 2026.06.23 | ₩8,034 | ₩8,315 | ₩7,860 | ₩8,195 | +2.00% | 71.6만 |
|---|
| 2026.06.22 | ₩8,543 | ₩8,583 | ₩8,181 | ₩8,181 | -4.23% | 71만 |
|---|
| 2026.06.18 | ₩8,302 | ₩8,757 | ₩8,302 | ₩8,462 | +1.94% | 140.8만 |
|---|
| 2026.06.17 | ₩8,824 | ₩9,065 | ₩8,302 | ₩8,328 | -5.61% | 103.1만 |
|---|
| 2026.06.16 | ₩9,118 | ₩9,226 | ₩8,677 | ₩8,690 | -4.70% | 87.3만 |
|---|
| 2026.06.15 | ₩9,346 | ₩9,520 | ₩8,543 | ₩9,252 | -1.00% | 106.7만 |
|---|
| 2026.06.12 | ₩9,092 | ₩9,440 | ₩8,971 | ₩9,212 | +1.33% | 81.9만 |
|---|
| 2026.06.11 | ₩9,373 | ₩9,373 | ₩8,583 | ₩8,784 | -6.29% | 106.3만 |
|---|
| 2026.06.10 | ₩9,118 | ₩9,734 | ₩8,770 | ₩9,373 | +2.79% | 123.6만 |
|---|
| 2026.06.09 | ₩10,390 | ₩10,591 | ₩8,864 | ₩9,400 | -9.54% | 188.5만 |
|---|
| 2026.06.08 | ₩11,314 | ₩12,064 | ₩11,140 | ₩11,890 | +5.09% | 145.5만 |
|---|
| 2026.06.05 | ₩12,011 | ₩12,078 | ₩10,645 | ₩11,301 | -5.91% | 105.7만 |
|---|
| 2026.06.04 | ₩11,890 | ₩12,278 | ₩11,649 | ₩12,198 | +2.59% | 78.1만 |
|---|
| 2026.06.03 | ₩11,488 | ₩11,756 | ₩11,140 | ₩11,676 | +1.63% | 74.4만 |
|---|
| 2026.06.02 | ₩10,792 | ₩11,529 | ₩10,672 | ₩11,488 | +6.45% | 63.6만 |
|---|
| 2026.06.01 | ₩10,484 | ₩11,047 | ₩10,377 | ₩10,980 | +4.73% | 63.5만 |
|---|
| 2026.05.29 | ₩10,350 | ₩10,578 | ₩10,136 | ₩10,337 | -0.13% | 47.2만 |
|---|
| 2026.05.28 | ₩10,645 | ₩10,926 | ₩10,511 | ₩10,565 | -0.75% | 51.6만 |
|---|
| 2026.05.27 | ₩10,123 | ₩10,752 | ₩10,096 | ₩10,565 | +4.37% | 40.4만 |
|---|
| 2026.05.26 | ₩9,708 | ₩9,962 | ₩9,614 | ₩9,962 | +2.62% | 32.7만 |
|---|
| 2026.05.22 | ₩9,319 | ₩9,600 | ₩9,279 | ₩9,507 | +2.01% | 35.1만 |
|---|
| 2026.05.21 | ₩8,449 | ₩9,226 | ₩8,422 | ₩9,199 | +8.87% | 36.8만 |
|---|
| 2026.05.20 | ₩8,342 | ₩8,650 | ₩8,087 | ₩8,596 | +3.05% | 36.6만 |
|---|
| 2026.05.19 | ₩8,101 | ₩8,422 | ₩7,900 | ₩8,355 | +3.14% | 36.3만 |
|---|
| 2026.05.18 | ₩8,636 | ₩8,703 | ₩8,047 | ₩8,128 | -5.89% | 46.7만 |
|---|
| 2026.05.15 | ₩8,677 | ₩8,904 | ₩8,556 | ₩8,583 | -1.08% | 39만 |
|---|
| 2026.05.14 | ₩8,703 | ₩9,159 | ₩8,690 | ₩8,918 | +2.46% | 94.3만 |
|---|
| 2026.05.13 | ₩8,395 | ₩8,610 | ₩8,195 | ₩8,556 | +1.91% | 64.3만 |
|---|
| 2026.05.12 | ₩8,690 | ₩8,703 | ₩8,195 | ₩8,569 | -1.39% | 70.3만 |
|---|
| 2026.05.11 | ₩9,293 | ₩9,400 | ₩8,744 | ₩8,797 | -5.33% | 52만 |
|---|
| 2026.05.08 | ₩9,359 | ₩9,440 | ₩9,172 | ₩9,333 | -0.29% | 22.5만 |
|---|
| 2026.05.07 | ₩9,467 | ₩9,708 | ₩9,132 | ₩9,346 | -1.27% | 25.6만 |
|---|
| 2026.05.06 | ₩9,788 | ₩9,922 | ₩9,467 | ₩9,467 | -3.28% | 39.9만 |
|---|
| 2026.05.05 | ₩9,788 | ₩10,149 | ₩9,480 | ₩9,587 | -2.05% | 41.1만 |
|---|
| 2026.05.04 | ₩10,083 | ₩10,083 | ₩8,944 | ₩9,681 | -3.98% | 73.7만 |
|---|
| 2026.05.01 | ₩10,056 | ₩10,176 | ₩9,801 | ₩10,136 | +0.80% | 44.5만 |
|---|
| 2026.04.30 | ₩9,868 | ₩10,163 | ₩9,734 | ₩10,042 | +1.76% | 35.7만 |
|---|
| 2026.04.29 | ₩9,989 | ₩10,176 | ₩9,560 | ₩9,801 | -1.88% | 51.4만 |
|---|
| 2026.04.28 | ₩10,176 | ₩10,297 | ₩10,016 | ₩10,083 | -0.92% | 43.4만 |
|---|
| 2026.04.27 | ₩10,712 | ₩10,846 | ₩9,935 | ₩10,176 | -5.00% | 88.3만 |
|---|
| 2026.04.24 | ₩11,033 | ₩11,073 | ₩10,457 | ₩10,859 | -1.58% | 86.9만 |
|---|
| 2026.04.23 | ₩11,047 | ₩11,140 | ₩10,779 | ₩11,060 | +0.12% | 58.6만 |
|---|
| 2026.04.22 | ₩10,725 | ₩11,274 | ₩10,578 | ₩11,060 | +3.12% | 48.9만 |
|---|
| 2026.04.21 | ₩10,498 | ₩10,792 | ₩10,350 | ₩10,672 | +1.66% | 71.1만 |
|---|
| 2026.04.20 | ₩10,190 | ₩10,645 | ₩10,190 | ₩10,605 | +4.07% | 49.4만 |
|---|
| 2026.04.17 | ₩9,908 | ₩10,645 | ₩9,908 | ₩10,297 | +3.92% | 85.1만 |
|---|
| 2026.04.16 | ₩9,761 | ₩9,895 | ₩9,493 | ₩9,614 | -1.51% | 114.9만 |
|---|
| 2026.04.15 | ₩9,493 | ₩9,882 | ₩9,252 | ₩9,775 | +2.96% | 117.7만 |
|---|
| 2026.04.14 | ₩9,132 | ₩9,520 | ₩9,025 | ₩9,507 | +4.11% | 63.3만 |
|---|
| 2026.04.13 | ₩8,770 | ₩9,092 | ₩8,650 | ₩9,052 | +3.21% | 55.5만 |
|---|
| 2026.04.10 | ₩8,650 | ₩8,904 | ₩8,436 | ₩8,891 | +2.79% | 52.8만 |
|---|
| 2026.04.09 | ₩8,020 | ₩8,650 | ₩7,994 | ₩8,623 | +7.51% | 47.3만 |
|---|
| 2026.04.08 | ₩8,409 | ₩8,569 | ₩8,128 | ₩8,154 | -3.03% | 55만 |
|---|
| 2026.04.07 | ₩7,739 | ₩7,900 | ₩7,538 | ₩7,846 | +1.38% | 45.4만 |
|---|
| 2026.04.06 | ₩7,913 | ₩8,128 | ₩7,713 | ₩7,820 | -1.18% | 49.1만 |
|---|
| 2026.04.02 | ₩7,565 | ₩7,927 | ₩7,378 | ₩7,927 | +4.78% | 69.7만 |
|---|
| 2026.04.01 | ₩7,659 | ₩7,887 | ₩7,579 | ₩7,779 | +1.57% | 57.5만 |
|---|
| 2026.03.31 | ₩7,445 | ₩7,806 | ₩7,297 | ₩7,619 | +2.34% | 72.8만 |
|---|
| 2026.03.30 | ₩7,083 | ₩7,458 | ₩6,923 | ₩7,137 | +0.76% | 88.8만 |
|---|
| 2026.03.27 | ₩7,418 | ₩7,592 | ₩7,110 | ₩7,284 | -1.81% | 170.6만 |
|---|
| 2026.03.26 | ₩6,561 | ₩7,726 | ₩6,347 | ₩7,565 | +15.31% | 160.1만 |
|---|
| 2026.03.25 | ₩7,284 | ₩7,431 | ₩6,963 | ₩7,271 | -0.18% | 136.6만 |
|---|
| 2026.03.24 | ₩7,257 | ₩7,646 | ₩6,989 | ₩7,056 | -2.77% | 105.2만 |
|---|
| 2026.03.23 | ₩7,686 | ₩7,686 | ₩7,123 | ₩7,431 | -3.31% | 81만 |
|---|
| 2026.03.20 | ₩7,472 | ₩7,579 | ₩6,963 | ₩7,230 | -3.23% | 139.3만 |
|---|
| 2026.03.19 | ₩7,110 | ₩7,646 | ₩7,083 | ₩7,512 | +5.65% | 46.2만 |
|---|
| 2026.03.18 | ₩7,230 | ₩7,538 | ₩7,083 | ₩7,230 | 0.00% | 106.7만 |
|---|
| 2026.03.17 | ₩7,284 | ₩7,378 | ₩7,110 | ₩7,324 | +0.55% | 58.8만 |
|---|
| 2026.03.16 | ₩7,525 | ₩7,525 | ₩7,150 | ₩7,177 | -4.63% | 34.9만 |
|---|
| 2026.03.13 | ₩7,726 | ₩7,860 | ₩7,257 | ₩7,418 | -3.99% | 70.5만 |
|---|
| 2026.03.12 | ₩7,632 | ₩7,739 | ₩7,418 | ₩7,713 | +1.05% | 54.1만 |
|---|
| 2026.03.11 | ₩7,646 | ₩7,860 | ₩7,512 | ₩7,860 | +2.80% | 56.3만 |
|---|
| 2026.03.10 | ₩7,927 | ₩8,355 | ₩7,833 | ₩7,887 | -0.51% | 51.5만 |
|---|
| 2026.03.09 | ₩8,061 | ₩8,114 | ₩7,472 | ₩8,061 | 0.00% | 61.2만 |
|---|
| 2026.03.06 | ₩8,690 | ₩8,690 | ₩8,168 | ₩8,248 | -5.08% | 51.9만 |
|---|
| 2026.03.05 | ₩9,199 | ₩9,373 | ₩8,583 | ₩8,877 | -3.49% | 59.9만 |
|---|
| 2026.03.04 | ₩9,520 | ₩9,627 | ₩9,239 | ₩9,453 | -0.70% | 34.9만 |
|---|
| 2026.03.03 | ₩9,252 | ₩9,413 | ₩8,891 | ₩9,319 | +0.72% | 47.5만 |
|---|
| 2026.03.02 | ₩9,266 | ₩9,694 | ₩8,958 | ₩9,641 | +4.05% | 57.1만 |
|---|
| 2026.02.27 | ₩9,708 | ₩9,855 | ₩9,105 | ₩9,534 | -1.79% | 87.1만 |
|---|
| 2026.02.26 | ₩9,788 | ₩10,123 | ₩9,748 | ₩10,002 | +2.19% | 33.7만 |
|---|
| 2026.02.25 | ₩9,801 | ₩10,016 | ₩9,627 | ₩9,708 | -0.96% | 52.6만 |
|---|
| 2026.02.24 | ₩9,895 | ₩9,975 | ₩9,426 | ₩9,882 | -0.14% | 45.8만 |
|---|
| 2026.02.23 | ₩10,002 | ₩10,029 | ₩9,426 | ₩9,989 | -0.13% | 72.8만 |
|---|
| 2026.02.20 | ₩9,815 | ₩10,297 | ₩9,681 | ₩10,123 | +3.14% | 55만 |
|---|
| 2026.02.19 | ₩9,801 | ₩10,042 | ₩9,560 | ₩9,935 | +1.37% | 38.8만 |
|---|
| 2026.02.18 | ₩9,828 | ₩10,016 | ₩9,641 | ₩9,828 | 0.00% | 51.6만 |
|---|
| 2026.02.17 | ₩9,694 | ₩9,975 | ₩9,426 | ₩9,842 | +1.52% | 53.6만 |
|---|
| 2026.02.13 | ₩9,011 | ₩10,002 | ₩8,757 | ₩9,627 | +6.84% | 115.2만 |
|---|
| 2026.02.12 | ₩9,132 | ₩9,226 | ₩8,797 | ₩8,864 | -2.93% | 72.2만 |
|---|
| 2026.02.11 | ₩8,944 | ₩9,252 | ₩8,663 | ₩8,904 | -0.45% | 72.2만 |
|---|
| 2026.02.10 | ₩9,065 | ₩9,266 | ₩8,851 | ₩8,931 | -1.48% | 49.9만 |
|---|
| 2026.02.09 | ₩9,226 | ₩9,373 | ₩8,851 | ₩9,145 | -0.87% | 39.7만 |
|---|
| 2026.02.06 | ₩9,132 | ₩9,359 | ₩8,864 | ₩9,306 | +1.91% | 81.7만 |
|---|
| 2026.02.05 | ₩9,962 | ₩10,056 | ₩8,971 | ₩9,025 | -9.41% | 116.8만 |
|---|
| 2026.02.04 | ₩9,279 | ₩10,029 | ₩9,145 | ₩9,962 | +7.36% | 118.7만 |
|---|
| 2026.02.03 | ₩8,998 | ₩9,226 | ₩8,449 | ₩9,038 | +0.45% | 135.1만 |
|---|
| 2026.02.02 | ₩8,422 | ₩9,118 | ₩8,342 | ₩8,958 | +6.36% | 115만 |
|---|
| 2026.01.30 | ₩8,181 | ₩8,516 | ₩8,154 | ₩8,489 | +3.76% | 97.3만 |
|---|
| 2026.01.29 | ₩8,717 | ₩8,744 | ₩8,061 | ₩8,328 | -4.45% | 85.7만 |
|---|
| 2026.01.28 | ₩9,306 | ₩9,333 | ₩8,543 | ₩8,717 | -6.33% | 72.3만 |
|---|
| 2026.01.27 | ₩9,962 | ₩9,962 | ₩9,172 | ₩9,252 | -7.12% | 96.7만 |
|---|
| 2026.01.26 | ₩9,346 | ₩9,935 | ₩9,346 | ₩9,882 | +5.73% | 70.4만 |
|---|
| 2026.01.23 | ₩9,400 | ₩9,627 | ₩9,132 | ₩9,293 | -1.14% | 56.2만 |
|---|
| 2026.01.22 | ₩10,444 | ₩10,953 | ₩9,373 | ₩9,426 | -9.74% | 122.1만 |
|---|
| 2026.01.21 | ₩10,270 | ₩10,524 | ₩10,083 | ₩10,364 | +0.91% | 65만 |
|---|
| 2026.01.20 | ₩10,136 | ₩10,551 | ₩9,922 | ₩10,042 | -0.92% | 85.2만 |
|---|
| 2026.01.16 | ₩10,270 | ₩10,511 | ₩10,203 | ₩10,364 | +0.91% | 59만 |
|---|
| 2026.01.15 | ₩9,761 | ₩10,471 | ₩9,614 | ₩10,417 | +6.72% | 60.3만 |
|---|
| 2026.01.14 | ₩10,484 | ₩10,524 | ₩9,694 | ₩9,788 | -6.64% | 89.2만 |
|---|
| 2026.01.13 | ₩10,645 | ₩10,739 | ₩10,270 | ₩10,605 | -0.38% | 67.4만 |
|---|
| 2026.01.12 | ₩10,618 | ₩11,087 | ₩10,230 | ₩10,605 | -0.13% | 84.7만 |
|---|
| 2026.01.09 | ₩10,712 | ₩11,180 | ₩10,310 | ₩10,939 | +2.13% | 81.9만 |
|---|
| 2026.01.08 | ₩9,855 | ₩10,698 | ₩9,708 | ₩10,685 | +8.42% | 135.2만 |
|---|
| 2026.01.07 | ₩10,297 | ₩10,457 | ₩9,627 | ₩9,721 | -5.59% | 101.4만 |
|---|
| 2026.01.06 | ₩9,547 | ₩10,310 | ₩9,480 | ₩10,243 | +7.29% | 87.8만 |
|---|
| 2026.01.05 | ₩9,534 | ₩9,775 | ₩9,373 | ₩9,574 | +0.42% | 74.1만 |
|---|
| 2026.01.02 | ₩10,123 | ₩10,431 | ₩9,560 | ₩9,560 | -5.56% | 106만 |
|---|
| 2025.12.31 | ₩10,752 | ₩10,846 | ₩9,855 | ₩9,949 | -7.47% | 186.5만 |
|---|
| 2025.12.30 | ₩10,524 | ₩10,859 | ₩10,364 | ₩10,685 | +1.53% | 147만 |
|---|
| 2025.12.29 | ₩10,283 | ₩10,953 | ₩10,176 | ₩10,471 | +1.82% | 140.8만 |
|---|
| 2025.12.26 | ₩10,230 | ₩10,739 | ₩10,149 | ₩10,417 | +1.83% | 95.3만 |
|---|
| 2025.12.24 | ₩9,975 | ₩10,270 | ₩9,815 | ₩10,203 | +2.28% | 57.7만 |
|---|
| 2025.12.23 | ₩10,216 | ₩10,310 | ₩9,761 | ₩9,989 | -2.23% | 98.7만 |
|---|
| 2025.12.22 | ₩10,163 | ₩10,270 | ₩9,815 | ₩10,190 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩10,484 | ₩10,605 | ₩10,069 | ₩10,216 | -2.55% | 169.3만 |
|---|
| 2025.12.18 | ₩10,712 | ₩10,980 | ₩10,337 | ₩10,578 | -1.25% | 82.5만 |
|---|
| 2025.12.17 | ₩11,247 | ₩11,355 | ₩10,565 | ₩10,565 | -6.07% | 110.5만 |
|---|
| 2025.12.16 | ₩11,488 | ₩11,582 | ₩10,886 | ₩11,261 | -1.98% | 146만 |
|---|
| 2025.12.15 | ₩10,966 | ₩11,689 | ₩10,725 | ₩11,515 | +5.01% | 162.4만 |
|---|
| 2025.12.12 | ₩11,167 | ₩11,716 | ₩10,886 | ₩11,100 | -0.60% | 199.8만 |
|---|
| 2025.12.11 | ₩11,180 | ₩11,395 | ₩10,484 | ₩10,926 | -2.28% | 241.6만 |
|---|
| 2025.12.10 | ₩9,667 | ₩11,435 | ₩9,667 | ₩11,341 | +17.31% | 669.3만 |
|---|
| 2025.12.09 | ₩7,980 | ₩9,708 | ₩7,793 | ₩9,641 | +20.81% | 1152만 |
|---|
| 2025.12.08 | ₩6,641 | ₩6,641 | ₩6,374 | ₩6,494 | -2.22% | 73.3만 |
|---|
| 2025.12.05 | ₩6,186 | ₩6,695 | ₩6,186 | ₩6,534 | +5.63% | 71.8만 |
|---|
| 2025.12.04 | ₩6,079 | ₩6,427 | ₩6,079 | ₩6,307 | +3.74% | 67.8만 |
|---|
| 2025.12.03 | ₩5,717 | ₩6,374 | ₩5,463 | ₩6,213 | +8.67% | 89만 |
|---|
| 2025.12.02 | ₩5,758 | ₩5,758 | ₩5,490 | ₩5,610 | -2.56% | 46.7만 |
|---|
| 2025.12.01 | ₩5,637 | ₩5,758 | ₩5,517 | ₩5,664 | +0.48% | 56.2만 |
|---|
| 2025.11.28 | ₩5,784 | ₩5,838 | ₩5,637 | ₩5,811 | +0.46% | 17.6만 |
|---|
| 2025.11.26 | ₩5,316 | ₩5,892 | ₩5,289 | ₩5,838 | +9.82% | 76.5만 |
|---|
| 2025.11.25 | ₩4,954 | ₩5,610 | ₩4,927 | ₩5,316 | +7.30% | 73.1만 |
|---|
| 2025.11.24 | ₩4,794 | ₩4,941 | ₩4,713 | ₩4,901 | +2.23% | 88.4만 |
|---|
| 2025.11.21 | ₩4,553 | ₩4,887 | ₩4,499 | ₩4,807 | +5.59% | 71.7만 |
|---|
| 2025.11.20 | ₩4,633 | ₩4,713 | ₩4,405 | ₩4,499 | -2.89% | 58.9만 |
|---|
| 2025.11.19 | ₩4,686 | ₩4,807 | ₩4,539 | ₩4,553 | -2.86% | 34.1만 |
|---|
| 2025.11.18 | ₩4,740 | ₩4,807 | ₩4,606 | ₩4,646 | -1.98% | 44.7만 |
|---|
| 2025.11.17 | ₩4,954 | ₩5,035 | ₩4,780 | ₩4,847 | -2.16% | 43.5만 |
|---|
| 2025.11.14 | ₩5,021 | ₩5,102 | ₩4,874 | ₩4,994 | -0.53% | 39.6만 |
|---|
| 2025.11.13 | ₩5,329 | ₩5,450 | ₩5,035 | ₩5,102 | -4.27% | 54.4만 |
|---|
| 2025.11.12 | ₩5,155 | ₩5,503 | ₩5,155 | ₩5,409 | +4.94% | 70.6만 |
|---|
| 2025.11.11 | ₩5,316 | ₩5,343 | ₩5,075 | ₩5,088 | -4.28% | 43.3만 |
|---|
| 2025.11.10 | ₩5,557 | ₩5,597 | ₩5,235 | ₩5,316 | -4.34% | 67.3만 |
|---|
| 2025.11.07 | ₩5,302 | ₩5,490 | ₩5,102 | ₩5,463 | +3.03% | 141.9만 |
|---|
| 2025.11.06 | ₩5,276 | ₩5,423 | ₩5,142 | ₩5,343 | +1.27% | 64.9만 |
|---|
| 2025.11.05 | ₩4,834 | ₩5,476 | ₩4,767 | ₩5,356 | +10.80% | 129.4만 |
|---|
| 2025.11.04 | ₩4,860 | ₩4,901 | ₩4,767 | ₩4,767 | -1.93% | 45.4만 |
|---|
| 2025.11.03 | ₩4,954 | ₩5,142 | ₩4,874 | ₩4,994 | +0.81% | 43.8만 |
|---|
| 2025.10.31 | ₩4,713 | ₩4,954 | ₩4,700 | ₩4,941 | +4.83% | 49.1만 |
|---|
| 2025.10.30 | ₩4,847 | ₩4,874 | ₩4,727 | ₩4,740 | -2.21% | 54.6만 |
|---|
| 2025.10.29 | ₩4,887 | ₩5,343 | ₩4,834 | ₩4,927 | +0.82% | 269.2만 |
|---|
| 2025.10.28 | ₩4,981 | ₩5,035 | ₩4,860 | ₩4,927 | -1.08% | 39만 |
|---|
| 2025.10.27 | ₩5,088 | ₩5,289 | ₩4,994 | ₩4,994 | -1.84% | 38.4만 |
|---|
| 2025.10.24 | ₩5,048 | ₩5,128 | ₩4,927 | ₩4,927 | -2.39% | 32.4만 |
|---|
| 2025.10.23 | ₩4,874 | ₩5,048 | ₩4,847 | ₩4,954 | +1.65% | 35만 |
|---|
| 2025.10.22 | ₩4,914 | ₩4,968 | ₩4,780 | ₩4,887 | -0.54% | 39.1만 |
|---|
| 2025.10.21 | ₩4,767 | ₩4,968 | ₩4,740 | ₩4,887 | +2.53% | 38.6만 |
|---|
| 2025.10.20 | ₩4,593 | ₩4,780 | ₩4,579 | ₩4,767 | +3.79% | 58.1만 |
|---|
| 2025.10.17 | ₩4,566 | ₩4,686 | ₩4,486 | ₩4,499 | -1.47% | 31.8만 |
|---|
| 2025.10.16 | ₩4,753 | ₩4,780 | ₩4,579 | ₩4,633 | -2.54% | 53만 |
|---|
| 2025.10.15 | ₩4,834 | ₩4,834 | ₩4,660 | ₩4,767 | -1.39% | 45.5만 |
|---|
| 2025.10.14 | ₩4,405 | ₩4,780 | ₩4,405 | ₩4,753 | +7.90% | 90.5만 |
|---|
| 2025.10.13 | ₩4,419 | ₩4,579 | ₩4,285 | ₩4,499 | +1.82% | 57만 |
|---|
| 2025.10.10 | ₩4,405 | ₩4,419 | ₩4,164 | ₩4,258 | -3.34% | 103.7만 |
|---|