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 | ₩7,746 | ₩7,746 | ₩7,518 | ₩7,625 | -1.55% | 59.4만 |
| 2026.10.08 | ₩7,813 | ₩7,893 | ₩7,679 | ₩7,746 | -0.86% | 42.4만 |
| 2026.10.07 | ₩7,826 | ₩8,094 | ₩7,773 | ₩7,880 | +0.68% | 43.2만 |
| 2026.10.06 | ₩7,973 | ₩8,187 | ₩7,853 | ₩7,946 | -0.34% | 66.1만 |
| 2026.10.05 | ₩8,107 | ₩8,107 | ₩7,839 | ₩7,987 | -1.49% | 63.6만 |
| 2026.10.02 | ₩8,160 | ₩8,160 | ₩7,880 | ₩8,107 | -0.66% | 65.7만 |
| 2026.10.01 | ₩8,107 | ₩8,294 | ₩7,987 | ₩8,107 | 0.00% | 70.2만 |
| 2026.09.30 | ₩8,455 | ₩8,455 | ₩8,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,094 |
| -4.27% |
| 46.8만 |
| 2026.09.29 | ₩8,388 | ₩8,441 | ₩8,187 | ₩8,428 | +0.48% | 59.6만 |
|---|
| 2026.09.28 | ₩8,027 | ₩8,468 | ₩7,759 | ₩8,415 | +4.83% | 68.8만 |
|---|
| 2026.09.25 | ₩8,334 | ₩8,441 | ₩8,160 | ₩8,201 | -1.61% | 63.9만 |
|---|
| 2026.09.24 | ₩8,201 | ₩8,401 | ₩8,053 | ₩8,388 | +2.28% | 72만 |
|---|
| 2026.09.23 | ₩8,428 | ₩8,495 | ₩8,147 | ₩8,321 | -1.27% | 56.4만 |
|---|
| 2026.09.22 | ₩8,321 | ₩8,629 | ₩8,294 | ₩8,548 | +2.73% | 59.9만 |
|---|
| 2026.09.21 | ₩8,187 | ₩8,361 | ₩7,960 | ₩8,321 | +1.63% | 64.4만 |
|---|
| 2026.09.18 | ₩8,120 | ₩8,455 | ₩7,987 | ₩8,053 | -0.82% | 165.4만 |
|---|
| 2026.09.17 | ₩8,281 | ₩8,348 | ₩8,107 | ₩8,134 | -1.78% | 49.9만 |
|---|
| 2026.09.16 | ₩8,361 | ₩8,482 | ₩8,053 | ₩8,080 | -3.36% | 64.2만 |
|---|
| 2026.09.15 | ₩8,696 | ₩8,883 | ₩8,321 | ₩8,361 | -3.85% | 89.7만 |
|---|
| 2026.09.14 | ₩7,839 | ₩8,923 | ₩7,839 | ₩8,736 | +11.43% | 166만 |
|---|
| 2026.09.11 | ₩7,906 | ₩8,160 | ₩7,492 | ₩7,866 | -0.51% | 97만 |
|---|
| 2026.09.10 | ₩7,478 | ₩8,013 | ₩7,037 | ₩8,013 | +7.16% | 162.1만 |
|---|
| 2026.09.09 | ₩6,956 | ₩7,104 | ₩6,836 | ₩6,983 | +0.38% | 86.9만 |
|---|
| 2026.09.08 | ₩7,037 | ₩7,077 | ₩6,662 | ₩6,956 | -1.14% | 68.7만 |
|---|
| 2026.09.04 | ₩6,876 | ₩7,090 | ₩6,836 | ₩7,037 | +2.33% | 66.1만 |
|---|
| 2026.09.03 | ₩7,077 | ₩7,224 | ₩6,809 | ₩6,890 | -2.65% | 57.6만 |
|---|
| 2026.09.02 | ₩7,023 | ₩7,251 | ₩6,943 | ₩7,023 | 0.00% | 56.4만 |
|---|
| 2026.09.01 | ₩7,104 | ₩7,264 | ₩6,876 | ₩6,983 | -1.69% | 58.9만 |
|---|
| 2026.08.31 | ₩7,331 | ₩7,398 | ₩7,144 | ₩7,318 | -0.18% | 90만 |
|---|
| 2026.08.28 | ₩7,411 | ₩7,612 | ₩7,318 | ₩7,344 | -0.90% | 31.4만 |
|---|
| 2026.08.27 | ₩7,532 | ₩7,746 | ₩7,251 | ₩7,318 | -2.84% | 63.6만 |
|---|
| 2026.08.26 | ₩7,398 | ₩7,746 | ₩7,331 | ₩7,652 | +3.44% | 59만 |
|---|
| 2026.08.25 | ₩7,826 | ₩7,826 | ₩7,385 | ₩7,385 | -5.64% | 34.1만 |
|---|
| 2026.08.24 | ₩7,746 | ₩8,053 | ₩7,746 | ₩7,826 | +1.04% | 32.4만 |
|---|
| 2026.08.21 | ₩7,773 | ₩7,920 | ₩7,679 | ₩7,692 | -1.03% | 37.8만 |
|---|
| 2026.08.20 | ₩8,000 | ₩8,160 | ₩7,532 | ₩7,679 | -4.01% | 50.9만 |
|---|
| 2026.08.19 | ₩8,053 | ₩8,294 | ₩7,987 | ₩8,281 | +2.82% | 46만 |
|---|
| 2026.08.18 | ₩7,759 | ₩7,987 | ₩7,625 | ₩7,866 | +1.38% | 47.9만 |
|---|
| 2026.08.17 | ₩7,826 | ₩7,866 | ₩7,679 | ₩7,773 | -0.68% | 38.6만 |
|---|
| 2026.08.14 | ₩8,147 | ₩8,201 | ₩7,826 | ₩7,880 | -3.28% | 33.4만 |
|---|
| 2026.08.13 | ₩8,281 | ₩8,361 | ₩7,960 | ₩8,214 | -0.81% | 37.9만 |
|---|
| 2026.08.12 | ₩8,415 | ₩8,441 | ₩8,134 | ₩8,187 | -2.70% | 63.6만 |
|---|
| 2026.08.11 | ₩8,722 | ₩8,869 | ₩8,455 | ₩8,468 | -2.91% | 30.3만 |
|---|
| 2026.08.10 | ₩8,803 | ₩8,883 | ₩8,682 | ₩8,789 | -0.15% | 27.2만 |
|---|
| 2026.08.07 | ₩8,896 | ₩8,910 | ₩8,629 | ₩8,762 | -1.50% | 31.9만 |
|---|
| 2026.08.06 | ₩8,990 | ₩9,017 | ₩8,655 | ₩8,856 | -1.49% | 37.5만 |
|---|
| 2026.08.05 | ₩8,869 | ₩9,097 | ₩8,829 | ₩8,923 | +0.60% | 37만 |
|---|
| 2026.08.04 | ₩8,762 | ₩8,990 | ₩8,696 | ₩8,843 | +0.92% | 41.8만 |
|---|
| 2026.08.03 | ₩8,120 | ₩8,749 | ₩8,120 | ₩8,722 | +7.41% | 36만 |
|---|
| 2026.07.31 | ₩8,281 | ₩8,495 | ₩7,946 | ₩8,080 | -2.42% | 27.9만 |
|---|
| 2026.07.30 | ₩8,201 | ₩8,321 | ₩8,053 | ₩8,281 | +0.98% | 28.3만 |
|---|
| 2026.07.29 | ₩8,482 | ₩8,535 | ₩8,134 | ₩8,294 | -2.21% | 49.1만 |
|---|
| 2026.07.28 | ₩7,893 | ₩8,642 | ₩7,813 | ₩8,495 | +7.63% | 55.9만 |
|---|
| 2026.07.27 | ₩7,492 | ₩7,853 | ₩7,492 | ₩7,839 | +4.64% | 29.7만 |
|---|
| 2026.07.24 | ₩7,224 | ₩7,425 | ₩7,063 | ₩7,304 | +1.11% | 41.4만 |
|---|
| 2026.07.23 | ₩7,545 | ₩7,558 | ₩7,157 | ₩7,171 | -4.96% | 39.9만 |
|---|
| 2026.07.22 | ₩7,759 | ₩7,880 | ₩7,639 | ₩7,732 | -0.34% | 40.9만 |
|---|
| 2026.07.21 | ₩7,599 | ₩7,732 | ₩7,425 | ₩7,719 | +1.58% | 35.8만 |
|---|
| 2026.07.20 | ₩7,786 | ₩7,920 | ₩7,585 | ₩7,599 | -2.41% | 43.5만 |
|---|
| 2026.07.17 | ₩7,732 | ₩8,174 | ₩7,572 | ₩7,652 | -1.04% | 39.9만 |
|---|
| 2026.07.16 | ₩7,304 | ₩7,946 | ₩7,304 | ₩7,893 | +8.06% | 77.3만 |
|---|
| 2026.07.15 | ₩7,211 | ₩7,612 | ₩7,197 | ₩7,505 | +4.08% | 51.3만 |
|---|
| 2026.07.14 | ₩7,278 | ₩7,371 | ₩6,983 | ₩7,104 | -2.39% | 43.5만 |
|---|
| 2026.07.13 | ₩7,385 | ₩7,639 | ₩7,130 | ₩7,171 | -2.90% | 61.7만 |
|---|
| 2026.07.10 | ₩7,344 | ₩7,425 | ₩7,224 | ₩7,385 | +0.55% | 59.6만 |
|---|
| 2026.07.09 | ₩7,492 | ₩7,558 | ₩7,197 | ₩7,251 | -3.21% | 99.6만 |
|---|
| 2026.07.08 | ₩7,157 | ₩7,478 | ₩6,997 | ₩7,425 | +3.74% | 66.1만 |
|---|
| 2026.07.07 | ₩7,558 | ₩7,599 | ₩7,211 | ₩7,278 | -3.72% | 58.6만 |
|---|
| 2026.07.06 | ₩7,398 | ₩7,478 | ₩7,237 | ₩7,465 | +0.90% | 59.9만 |
|---|
| 2026.07.02 | ₩7,786 | ₩7,799 | ₩7,211 | ₩7,385 | -5.15% | 57.4만 |
|---|
| 2026.07.01 | ₩7,933 | ₩7,987 | ₩7,732 | ₩7,732 | -2.53% | 56.5만 |
|---|
| 2026.06.30 | ₩8,053 | ₩8,053 | ₩7,572 | ₩7,799 | -3.16% | 67.6만 |
|---|
| 2026.06.29 | ₩8,134 | ₩8,401 | ₩7,732 | ₩8,067 | -0.82% | 74.2만 |
|---|
| 2026.06.26 | ₩7,853 | ₩8,361 | ₩7,853 | ₩8,348 | +6.30% | 142.4만 |
|---|
| 2026.06.25 | ₩8,388 | ₩8,468 | ₩7,880 | ₩7,880 | -6.06% | 56.9만 |
|---|
| 2026.06.24 | ₩8,214 | ₩8,415 | ₩8,080 | ₩8,388 | +2.12% | 60.3만 |
|---|
| 2026.06.23 | ₩8,027 | ₩8,308 | ₩7,853 | ₩8,187 | +2.00% | 71.6만 |
|---|
| 2026.06.22 | ₩8,535 | ₩8,575 | ₩8,174 | ₩8,174 | -4.23% | 71만 |
|---|
| 2026.06.18 | ₩8,294 | ₩8,749 | ₩8,294 | ₩8,455 | +1.94% | 140.8만 |
|---|
| 2026.06.17 | ₩8,816 | ₩9,057 | ₩8,294 | ₩8,321 | -5.61% | 103.1만 |
|---|
| 2026.06.16 | ₩9,110 | ₩9,217 | ₩8,669 | ₩8,682 | -4.70% | 87.3만 |
|---|
| 2026.06.15 | ₩9,338 | ₩9,512 | ₩8,535 | ₩9,244 | -1.00% | 106.7만 |
|---|
| 2026.06.12 | ₩9,084 | ₩9,431 | ₩8,963 | ₩9,204 | +1.33% | 81.9만 |
|---|
| 2026.06.11 | ₩9,364 | ₩9,364 | ₩8,575 | ₩8,776 | -6.29% | 106.3만 |
|---|
| 2026.06.10 | ₩9,110 | ₩9,726 | ₩8,762 | ₩9,364 | +2.79% | 123.6만 |
|---|
| 2026.06.09 | ₩10,381 | ₩10,582 | ₩8,856 | ₩9,391 | -9.54% | 188.5만 |
|---|
| 2026.06.08 | ₩11,304 | ₩12,053 | ₩11,130 | ₩11,879 | +5.09% | 145.5만 |
|---|
| 2026.06.05 | ₩12,000 | ₩12,067 | ₩10,635 | ₩11,291 | -5.91% | 105.7만 |
|---|
| 2026.06.04 | ₩11,879 | ₩12,267 | ₩11,639 | ₩12,187 | +2.59% | 78.1만 |
|---|
| 2026.06.03 | ₩11,478 | ₩11,746 | ₩11,130 | ₩11,665 | +1.63% | 74.4만 |
|---|
| 2026.06.02 | ₩10,783 | ₩11,518 | ₩10,662 | ₩11,478 | +6.45% | 63.6만 |
|---|
| 2026.06.01 | ₩10,475 | ₩11,037 | ₩10,368 | ₩10,970 | +4.73% | 63.5만 |
|---|
| 2026.05.29 | ₩10,341 | ₩10,568 | ₩10,127 | ₩10,328 | -0.13% | 47.2만 |
|---|
| 2026.05.28 | ₩10,635 | ₩10,916 | ₩10,502 | ₩10,555 | -0.75% | 51.6만 |
|---|
| 2026.05.27 | ₩10,114 | ₩10,742 | ₩10,087 | ₩10,555 | +4.37% | 40.4만 |
|---|
| 2026.05.26 | ₩9,699 | ₩9,953 | ₩9,605 | ₩9,953 | +2.62% | 32.7만 |
|---|
| 2026.05.22 | ₩9,311 | ₩9,592 | ₩9,271 | ₩9,498 | +2.01% | 35.1만 |
|---|
| 2026.05.21 | ₩8,441 | ₩9,217 | ₩8,415 | ₩9,191 | +8.87% | 36.8만 |
|---|
| 2026.05.20 | ₩8,334 | ₩8,642 | ₩8,080 | ₩8,589 | +3.05% | 36.6만 |
|---|
| 2026.05.19 | ₩8,094 | ₩8,415 | ₩7,893 | ₩8,348 | +3.14% | 36.3만 |
|---|
| 2026.05.18 | ₩8,629 | ₩8,696 | ₩8,040 | ₩8,120 | -5.89% | 46.7만 |
|---|
| 2026.05.15 | ₩8,669 | ₩8,896 | ₩8,548 | ₩8,575 | -1.08% | 39만 |
|---|
| 2026.05.14 | ₩8,696 | ₩9,150 | ₩8,682 | ₩8,910 | +2.46% | 94.3만 |
|---|
| 2026.05.13 | ₩8,388 | ₩8,602 | ₩8,187 | ₩8,548 | +1.91% | 64.3만 |
|---|
| 2026.05.12 | ₩8,682 | ₩8,696 | ₩8,187 | ₩8,562 | -1.39% | 70.3만 |
|---|
| 2026.05.11 | ₩9,284 | ₩9,391 | ₩8,736 | ₩8,789 | -5.33% | 52만 |
|---|
| 2026.05.08 | ₩9,351 | ₩9,431 | ₩9,164 | ₩9,324 | -0.29% | 22.5만 |
|---|
| 2026.05.07 | ₩9,458 | ₩9,699 | ₩9,124 | ₩9,338 | -1.27% | 25.6만 |
|---|
| 2026.05.06 | ₩9,779 | ₩9,913 | ₩9,458 | ₩9,458 | -3.28% | 39.9만 |
|---|
| 2026.05.05 | ₩9,779 | ₩10,140 | ₩9,471 | ₩9,579 | -2.05% | 41.1만 |
|---|
| 2026.05.04 | ₩10,073 | ₩10,073 | ₩8,936 | ₩9,672 | -3.98% | 73.7만 |
|---|
| 2026.05.01 | ₩10,047 | ₩10,167 | ₩9,793 | ₩10,127 | +0.80% | 44.5만 |
|---|
| 2026.04.30 | ₩9,859 | ₩10,154 | ₩9,726 | ₩10,033 | +1.76% | 35.7만 |
|---|
| 2026.04.29 | ₩9,980 | ₩10,167 | ₩9,552 | ₩9,793 | -1.88% | 51.4만 |
|---|
| 2026.04.28 | ₩10,167 | ₩10,288 | ₩10,007 | ₩10,073 | -0.92% | 43.4만 |
|---|
| 2026.04.27 | ₩10,702 | ₩10,836 | ₩9,926 | ₩10,167 | -5.00% | 88.3만 |
|---|
| 2026.04.24 | ₩11,023 | ₩11,063 | ₩10,448 | ₩10,849 | -1.58% | 86.9만 |
|---|
| 2026.04.23 | ₩11,037 | ₩11,130 | ₩10,769 | ₩11,050 | +0.12% | 58.6만 |
|---|
| 2026.04.22 | ₩10,716 | ₩11,264 | ₩10,568 | ₩11,050 | +3.12% | 48.9만 |
|---|
| 2026.04.21 | ₩10,488 | ₩10,783 | ₩10,341 | ₩10,662 | +1.66% | 71.1만 |
|---|
| 2026.04.20 | ₩10,181 | ₩10,635 | ₩10,181 | ₩10,595 | +4.07% | 49.4만 |
|---|
| 2026.04.17 | ₩9,900 | ₩10,635 | ₩9,900 | ₩10,288 | +3.92% | 85.1만 |
|---|
| 2026.04.16 | ₩9,752 | ₩9,886 | ₩9,485 | ₩9,605 | -1.51% | 114.9만 |
|---|
| 2026.04.15 | ₩9,485 | ₩9,873 | ₩9,244 | ₩9,766 | +2.96% | 117.7만 |
|---|
| 2026.04.14 | ₩9,124 | ₩9,512 | ₩9,017 | ₩9,498 | +4.11% | 63.3만 |
|---|
| 2026.04.13 | ₩8,762 | ₩9,084 | ₩8,642 | ₩9,043 | +3.21% | 55.5만 |
|---|
| 2026.04.10 | ₩8,642 | ₩8,896 | ₩8,428 | ₩8,883 | +2.79% | 52.8만 |
|---|
| 2026.04.09 | ₩8,013 | ₩8,642 | ₩7,987 | ₩8,615 | +7.51% | 47.3만 |
|---|
| 2026.04.08 | ₩8,401 | ₩8,562 | ₩8,120 | ₩8,147 | -3.03% | 55만 |
|---|
| 2026.04.07 | ₩7,732 | ₩7,893 | ₩7,532 | ₩7,839 | +1.38% | 45.4만 |
|---|
| 2026.04.06 | ₩7,906 | ₩8,120 | ₩7,706 | ₩7,813 | -1.18% | 49.1만 |
|---|
| 2026.04.02 | ₩7,558 | ₩7,920 | ₩7,371 | ₩7,920 | +4.78% | 69.7만 |
|---|
| 2026.04.01 | ₩7,652 | ₩7,880 | ₩7,572 | ₩7,773 | +1.57% | 57.5만 |
|---|
| 2026.03.31 | ₩7,438 | ₩7,799 | ₩7,291 | ₩7,612 | +2.34% | 72.8만 |
|---|
| 2026.03.30 | ₩7,077 | ₩7,451 | ₩6,916 | ₩7,130 | +0.76% | 88.8만 |
|---|
| 2026.03.27 | ₩7,411 | ₩7,585 | ₩7,104 | ₩7,278 | -1.81% | 170.6만 |
|---|
| 2026.03.26 | ₩6,555 | ₩7,719 | ₩6,341 | ₩7,558 | +15.31% | 160.1만 |
|---|
| 2026.03.25 | ₩7,278 | ₩7,425 | ₩6,956 | ₩7,264 | -0.18% | 136.6만 |
|---|
| 2026.03.24 | ₩7,251 | ₩7,639 | ₩6,983 | ₩7,050 | -2.77% | 105.2만 |
|---|
| 2026.03.23 | ₩7,679 | ₩7,679 | ₩7,117 | ₩7,425 | -3.31% | 81만 |
|---|
| 2026.03.20 | ₩7,465 | ₩7,572 | ₩6,956 | ₩7,224 | -3.23% | 139.3만 |
|---|
| 2026.03.19 | ₩7,104 | ₩7,639 | ₩7,077 | ₩7,505 | +5.65% | 46.2만 |
|---|
| 2026.03.18 | ₩7,224 | ₩7,532 | ₩7,077 | ₩7,224 | 0.00% | 106.7만 |
|---|
| 2026.03.17 | ₩7,278 | ₩7,371 | ₩7,104 | ₩7,318 | +0.55% | 58.8만 |
|---|
| 2026.03.16 | ₩7,518 | ₩7,518 | ₩7,144 | ₩7,171 | -4.63% | 34.9만 |
|---|
| 2026.03.13 | ₩7,719 | ₩7,853 | ₩7,251 | ₩7,411 | -3.99% | 70.5만 |
|---|
| 2026.03.12 | ₩7,625 | ₩7,732 | ₩7,411 | ₩7,706 | +1.05% | 54.1만 |
|---|
| 2026.03.11 | ₩7,639 | ₩7,853 | ₩7,505 | ₩7,853 | +2.80% | 56.3만 |
|---|
| 2026.03.10 | ₩7,920 | ₩8,348 | ₩7,826 | ₩7,880 | -0.51% | 51.5만 |
|---|
| 2026.03.09 | ₩8,053 | ₩8,107 | ₩7,465 | ₩8,053 | 0.00% | 61.2만 |
|---|
| 2026.03.06 | ₩8,682 | ₩8,682 | ₩8,160 | ₩8,241 | -5.08% | 51.9만 |
|---|
| 2026.03.05 | ₩9,191 | ₩9,364 | ₩8,575 | ₩8,869 | -3.49% | 59.9만 |
|---|
| 2026.03.04 | ₩9,512 | ₩9,619 | ₩9,231 | ₩9,445 | -0.70% | 34.9만 |
|---|
| 2026.03.03 | ₩9,244 | ₩9,405 | ₩8,883 | ₩9,311 | +0.72% | 47.5만 |
|---|
| 2026.03.02 | ₩9,257 | ₩9,686 | ₩8,950 | ₩9,632 | +4.05% | 57.1만 |
|---|
| 2026.02.27 | ₩9,699 | ₩9,846 | ₩9,097 | ₩9,525 | -1.79% | 87.1만 |
|---|
| 2026.02.26 | ₩9,779 | ₩10,114 | ₩9,739 | ₩9,993 | +2.19% | 33.7만 |
|---|
| 2026.02.25 | ₩9,793 | ₩10,007 | ₩9,619 | ₩9,699 | -0.96% | 52.6만 |
|---|
| 2026.02.24 | ₩9,886 | ₩9,966 | ₩9,418 | ₩9,873 | -0.14% | 45.8만 |
|---|
| 2026.02.23 | ₩9,993 | ₩10,020 | ₩9,418 | ₩9,980 | -0.13% | 72.8만 |
|---|
| 2026.02.20 | ₩9,806 | ₩10,288 | ₩9,672 | ₩10,114 | +3.14% | 55만 |
|---|
| 2026.02.19 | ₩9,793 | ₩10,033 | ₩9,552 | ₩9,926 | +1.37% | 38.8만 |
|---|
| 2026.02.18 | ₩9,819 | ₩10,007 | ₩9,632 | ₩9,819 | 0.00% | 51.6만 |
|---|
| 2026.02.17 | ₩9,686 | ₩9,966 | ₩9,418 | ₩9,833 | +1.52% | 53.6만 |
|---|
| 2026.02.13 | ₩9,003 | ₩9,993 | ₩8,749 | ₩9,619 | +6.84% | 115.2만 |
|---|
| 2026.02.12 | ₩9,124 | ₩9,217 | ₩8,789 | ₩8,856 | -2.93% | 72.2만 |
|---|
| 2026.02.11 | ₩8,936 | ₩9,244 | ₩8,655 | ₩8,896 | -0.45% | 72.2만 |
|---|
| 2026.02.10 | ₩9,057 | ₩9,257 | ₩8,843 | ₩8,923 | -1.48% | 49.9만 |
|---|
| 2026.02.09 | ₩9,217 | ₩9,364 | ₩8,843 | ₩9,137 | -0.87% | 39.7만 |
|---|
| 2026.02.06 | ₩9,124 | ₩9,351 | ₩8,856 | ₩9,298 | +1.91% | 81.7만 |
|---|
| 2026.02.05 | ₩9,953 | ₩10,047 | ₩8,963 | ₩9,017 | -9.41% | 116.8만 |
|---|
| 2026.02.04 | ₩9,271 | ₩10,020 | ₩9,137 | ₩9,953 | +7.36% | 118.7만 |
|---|
| 2026.02.03 | ₩8,990 | ₩9,217 | ₩8,441 | ₩9,030 | +0.45% | 135.1만 |
|---|
| 2026.02.02 | ₩8,415 | ₩9,110 | ₩8,334 | ₩8,950 | +6.36% | 115만 |
|---|
| 2026.01.30 | ₩8,174 | ₩8,508 | ₩8,147 | ₩8,482 | +3.76% | 97.3만 |
|---|
| 2026.01.29 | ₩8,709 | ₩8,736 | ₩8,053 | ₩8,321 | -4.45% | 85.7만 |
|---|
| 2026.01.28 | ₩9,298 | ₩9,324 | ₩8,535 | ₩8,709 | -6.33% | 72.3만 |
|---|
| 2026.01.27 | ₩9,953 | ₩9,953 | ₩9,164 | ₩9,244 | -7.12% | 96.7만 |
|---|
| 2026.01.26 | ₩9,338 | ₩9,926 | ₩9,338 | ₩9,873 | +5.73% | 70.4만 |
|---|
| 2026.01.23 | ₩9,391 | ₩9,619 | ₩9,124 | ₩9,284 | -1.14% | 56.2만 |
|---|
| 2026.01.22 | ₩10,435 | ₩10,943 | ₩9,364 | ₩9,418 | -9.74% | 122.1만 |
|---|
| 2026.01.21 | ₩10,261 | ₩10,515 | ₩10,073 | ₩10,354 | +0.91% | 65만 |
|---|
| 2026.01.20 | ₩10,127 | ₩10,542 | ₩9,913 | ₩10,033 | -0.92% | 85.2만 |
|---|
| 2026.01.16 | ₩10,261 | ₩10,502 | ₩10,194 | ₩10,354 | +0.91% | 59만 |
|---|
| 2026.01.15 | ₩9,752 | ₩10,461 | ₩9,605 | ₩10,408 | +6.72% | 60.3만 |
|---|
| 2026.01.14 | ₩10,475 | ₩10,515 | ₩9,686 | ₩9,779 | -6.64% | 89.2만 |
|---|
| 2026.01.13 | ₩10,635 | ₩10,729 | ₩10,261 | ₩10,595 | -0.38% | 67.4만 |
|---|
| 2026.01.12 | ₩10,609 | ₩11,077 | ₩10,221 | ₩10,595 | -0.13% | 84.7만 |
|---|
| 2026.01.09 | ₩10,702 | ₩11,170 | ₩10,301 | ₩10,930 | +2.13% | 81.9만 |
|---|
| 2026.01.08 | ₩9,846 | ₩10,689 | ₩9,699 | ₩10,675 | +8.42% | 135.2만 |
|---|
| 2026.01.07 | ₩10,288 | ₩10,448 | ₩9,619 | ₩9,712 | -5.59% | 101.4만 |
|---|
| 2026.01.06 | ₩9,538 | ₩10,301 | ₩9,471 | ₩10,234 | +7.29% | 87.8만 |
|---|
| 2026.01.05 | ₩9,525 | ₩9,766 | ₩9,364 | ₩9,565 | +0.42% | 74.1만 |
|---|
| 2026.01.02 | ₩10,114 | ₩10,421 | ₩9,552 | ₩9,552 | -5.56% | 106만 |
|---|
| 2025.12.31 | ₩10,742 | ₩10,836 | ₩9,846 | ₩9,940 | -7.47% | 186.5만 |
|---|
| 2025.12.30 | ₩10,515 | ₩10,849 | ₩10,354 | ₩10,675 | +1.53% | 147만 |
|---|
| 2025.12.29 | ₩10,274 | ₩10,943 | ₩10,167 | ₩10,461 | +1.82% | 140.8만 |
|---|
| 2025.12.26 | ₩10,221 | ₩10,729 | ₩10,140 | ₩10,408 | +1.83% | 95.3만 |
|---|
| 2025.12.24 | ₩9,966 | ₩10,261 | ₩9,806 | ₩10,194 | +2.28% | 57.7만 |
|---|
| 2025.12.23 | ₩10,207 | ₩10,301 | ₩9,752 | ₩9,980 | -2.23% | 98.7만 |
|---|
| 2025.12.22 | ₩10,154 | ₩10,261 | ₩9,806 | ₩10,181 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩10,475 | ₩10,595 | ₩10,060 | ₩10,207 | -2.55% | 169.3만 |
|---|
| 2025.12.18 | ₩10,702 | ₩10,970 | ₩10,328 | ₩10,568 | -1.25% | 82.5만 |
|---|
| 2025.12.17 | ₩11,237 | ₩11,344 | ₩10,555 | ₩10,555 | -6.07% | 110.5만 |
|---|
| 2025.12.16 | ₩11,478 | ₩11,572 | ₩10,876 | ₩11,251 | -1.98% | 146만 |
|---|
| 2025.12.15 | ₩10,956 | ₩11,679 | ₩10,716 | ₩11,505 | +5.01% | 162.4만 |
|---|
| 2025.12.12 | ₩11,157 | ₩11,706 | ₩10,876 | ₩11,090 | -0.60% | 199.8만 |
|---|
| 2025.12.11 | ₩11,170 | ₩11,385 | ₩10,475 | ₩10,916 | -2.28% | 241.6만 |
|---|
| 2025.12.10 | ₩9,659 | ₩11,425 | ₩9,659 | ₩11,331 | +17.31% | 669.3만 |
|---|
| 2025.12.09 | ₩7,973 | ₩9,699 | ₩7,786 | ₩9,632 | +20.81% | 1152만 |
|---|
| 2025.12.08 | ₩6,635 | ₩6,635 | ₩6,368 | ₩6,488 | -2.22% | 73.3만 |
|---|
| 2025.12.05 | ₩6,181 | ₩6,689 | ₩6,181 | ₩6,528 | +5.63% | 71.8만 |
|---|
| 2025.12.04 | ₩6,074 | ₩6,421 | ₩6,074 | ₩6,301 | +3.74% | 67.8만 |
|---|
| 2025.12.03 | ₩5,712 | ₩6,368 | ₩5,458 | ₩6,207 | +8.67% | 89만 |
|---|
| 2025.12.02 | ₩5,752 | ₩5,752 | ₩5,485 | ₩5,605 | -2.56% | 46.7만 |
|---|
| 2025.12.01 | ₩5,632 | ₩5,752 | ₩5,512 | ₩5,659 | +0.48% | 56.2만 |
|---|
| 2025.11.28 | ₩5,779 | ₩5,833 | ₩5,632 | ₩5,806 | +0.46% | 17.6만 |
|---|
| 2025.11.26 | ₩5,311 | ₩5,886 | ₩5,284 | ₩5,833 | +9.82% | 76.5만 |
|---|
| 2025.11.25 | ₩4,950 | ₩5,605 | ₩4,923 | ₩5,311 | +7.30% | 73.1만 |
|---|
| 2025.11.24 | ₩4,789 | ₩4,936 | ₩4,709 | ₩4,896 | +2.23% | 88.4만 |
|---|
| 2025.11.21 | ₩4,548 | ₩4,883 | ₩4,495 | ₩4,803 | +5.59% | 71.7만 |
|---|
| 2025.11.20 | ₩4,629 | ₩4,709 | ₩4,401 | ₩4,495 | -2.89% | 58.9만 |
|---|
| 2025.11.19 | ₩4,682 | ₩4,803 | ₩4,535 | ₩4,548 | -2.86% | 34.1만 |
|---|
| 2025.11.18 | ₩4,736 | ₩4,803 | ₩4,602 | ₩4,642 | -1.98% | 44.7만 |
|---|
| 2025.11.17 | ₩4,950 | ₩5,030 | ₩4,776 | ₩4,843 | -2.16% | 43.5만 |
|---|
| 2025.11.14 | ₩5,017 | ₩5,097 | ₩4,870 | ₩4,990 | -0.53% | 39.6만 |
|---|
| 2025.11.13 | ₩5,324 | ₩5,445 | ₩5,030 | ₩5,097 | -4.27% | 54.4만 |
|---|
| 2025.11.12 | ₩5,150 | ₩5,498 | ₩5,150 | ₩5,405 | +4.94% | 70.6만 |
|---|
| 2025.11.11 | ₩5,311 | ₩5,338 | ₩5,070 | ₩5,084 | -4.28% | 43.3만 |
|---|
| 2025.11.10 | ₩5,552 | ₩5,592 | ₩5,231 | ₩5,311 | -4.34% | 67.3만 |
|---|
| 2025.11.07 | ₩5,298 | ₩5,485 | ₩5,097 | ₩5,458 | +3.03% | 141.9만 |
|---|
| 2025.11.06 | ₩5,271 | ₩5,418 | ₩5,137 | ₩5,338 | +1.27% | 64.9만 |
|---|
| 2025.11.05 | ₩4,829 | ₩5,472 | ₩4,762 | ₩5,351 | +10.80% | 129.4만 |
|---|
| 2025.11.04 | ₩4,856 | ₩4,896 | ₩4,762 | ₩4,762 | -1.93% | 45.4만 |
|---|
| 2025.11.03 | ₩4,950 | ₩5,137 | ₩4,870 | ₩4,990 | +0.81% | 43.8만 |
|---|
| 2025.10.31 | ₩4,709 | ₩4,950 | ₩4,696 | ₩4,936 | +4.83% | 49.1만 |
|---|
| 2025.10.30 | ₩4,843 | ₩4,870 | ₩4,722 | ₩4,736 | -2.21% | 54.6만 |
|---|
| 2025.10.29 | ₩4,883 | ₩5,338 | ₩4,829 | ₩4,923 | +0.82% | 269.2만 |
|---|
| 2025.10.28 | ₩4,977 | ₩5,030 | ₩4,856 | ₩4,923 | -1.08% | 39만 |
|---|
| 2025.10.27 | ₩5,084 | ₩5,284 | ₩4,990 | ₩4,990 | -1.84% | 38.4만 |
|---|
| 2025.10.24 | ₩5,043 | ₩5,124 | ₩4,923 | ₩4,923 | -2.39% | 32.4만 |
|---|
| 2025.10.23 | ₩4,870 | ₩5,043 | ₩4,843 | ₩4,950 | +1.65% | 35만 |
|---|
| 2025.10.22 | ₩4,910 | ₩4,963 | ₩4,776 | ₩4,883 | -0.54% | 39.1만 |
|---|
| 2025.10.21 | ₩4,762 | ₩4,963 | ₩4,736 | ₩4,883 | +2.53% | 38.6만 |
|---|
| 2025.10.20 | ₩4,589 | ₩4,776 | ₩4,575 | ₩4,762 | +3.79% | 58.1만 |
|---|
| 2025.10.17 | ₩4,562 | ₩4,682 | ₩4,482 | ₩4,495 | -1.47% | 31.8만 |
|---|
| 2025.10.16 | ₩4,749 | ₩4,776 | ₩4,575 | ₩4,629 | -2.54% | 53만 |
|---|
| 2025.10.15 | ₩4,829 | ₩4,829 | ₩4,655 | ₩4,762 | -1.39% | 45.5만 |
|---|
| 2025.10.14 | ₩4,401 | ₩4,776 | ₩4,401 | ₩4,749 | +7.90% | 90.5만 |
|---|
| 2025.10.13 | ₩4,415 | ₩4,575 | ₩4,281 | ₩4,495 | +1.82% | 57만 |
|---|
| 2025.10.10 | ₩4,401 | ₩4,415 | ₩4,160 | ₩4,254 | -3.34% | 103.7만 |
|---|