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 | ₩7,754 | ₩7,754 | ₩7,527 | ₩7,634 | -1.55% | 59.4만 |
| 2026.10.08 | ₩7,821 | ₩7,902 | ₩7,687 | ₩7,754 | -0.86% | 42.4만 |
| 2026.10.07 | ₩7,835 | ₩8,103 | ₩7,781 | ₩7,888 | +0.68% | 43.2만 |
| 2026.10.06 | ₩7,982 | ₩8,196 | ₩7,862 | ₩7,955 | -0.34% | 66.1만 |
| 2026.10.05 | ₩8,116 | ₩8,116 | ₩7,848 | ₩7,996 | -1.49% | 63.6만 |
| 2026.10.02 | ₩8,170 | ₩8,170 | ₩7,888 | ₩8,116 | -0.66% | 65.7만 |
| 2026.10.01 | ₩8,116 | ₩8,304 | ₩7,996 | ₩8,116 | 0.00% | 70.2만 |
| 2026.09.30 | ₩8,464 | ₩8,464 | ₩8,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,103 |
| -4.27% |
| 46.8만 |
| 2026.09.29 | ₩8,397 | ₩8,451 | ₩8,196 | ₩8,437 | +0.48% | 59.6만 |
|---|
| 2026.09.28 | ₩8,036 | ₩8,478 | ₩7,768 | ₩8,424 | +4.83% | 68.8만 |
|---|
| 2026.09.25 | ₩8,344 | ₩8,451 | ₩8,170 | ₩8,210 | -1.61% | 63.9만 |
|---|
| 2026.09.24 | ₩8,210 | ₩8,411 | ₩8,062 | ₩8,397 | +2.28% | 72만 |
|---|
| 2026.09.23 | ₩8,437 | ₩8,504 | ₩8,156 | ₩8,330 | -1.27% | 56.4만 |
|---|
| 2026.09.22 | ₩8,330 | ₩8,638 | ₩8,304 | ₩8,558 | +2.73% | 59.9만 |
|---|
| 2026.09.21 | ₩8,196 | ₩8,371 | ₩7,969 | ₩8,330 | +1.63% | 64.4만 |
|---|
| 2026.09.18 | ₩8,129 | ₩8,464 | ₩7,996 | ₩8,062 | -0.82% | 165.4만 |
|---|
| 2026.09.17 | ₩8,290 | ₩8,357 | ₩8,116 | ₩8,143 | -1.78% | 49.9만 |
|---|
| 2026.09.16 | ₩8,371 | ₩8,491 | ₩8,062 | ₩8,089 | -3.36% | 64.2만 |
|---|
| 2026.09.15 | ₩8,705 | ₩8,893 | ₩8,330 | ₩8,371 | -3.85% | 89.7만 |
|---|
| 2026.09.14 | ₩7,848 | ₩8,933 | ₩7,848 | ₩8,745 | +11.43% | 166만 |
|---|
| 2026.09.11 | ₩7,915 | ₩8,170 | ₩7,500 | ₩7,875 | -0.51% | 97만 |
|---|
| 2026.09.10 | ₩7,487 | ₩8,022 | ₩7,045 | ₩8,022 | +7.16% | 162.1만 |
|---|
| 2026.09.09 | ₩6,964 | ₩7,112 | ₩6,844 | ₩6,991 | +0.38% | 86.9만 |
|---|
| 2026.09.08 | ₩7,045 | ₩7,085 | ₩6,670 | ₩6,964 | -1.14% | 68.7만 |
|---|
| 2026.09.04 | ₩6,884 | ₩7,098 | ₩6,844 | ₩7,045 | +2.33% | 66.1만 |
|---|
| 2026.09.03 | ₩7,085 | ₩7,232 | ₩6,817 | ₩6,897 | -2.65% | 57.6만 |
|---|
| 2026.09.02 | ₩7,031 | ₩7,259 | ₩6,951 | ₩7,031 | 0.00% | 56.4만 |
|---|
| 2026.09.01 | ₩7,112 | ₩7,272 | ₩6,884 | ₩6,991 | -1.69% | 58.9만 |
|---|
| 2026.08.31 | ₩7,339 | ₩7,406 | ₩7,152 | ₩7,326 | -0.18% | 90만 |
|---|
| 2026.08.28 | ₩7,420 | ₩7,621 | ₩7,326 | ₩7,353 | -0.90% | 31.4만 |
|---|
| 2026.08.27 | ₩7,540 | ₩7,754 | ₩7,259 | ₩7,326 | -2.84% | 63.6만 |
|---|
| 2026.08.26 | ₩7,406 | ₩7,754 | ₩7,339 | ₩7,661 | +3.44% | 59만 |
|---|
| 2026.08.25 | ₩7,835 | ₩7,835 | ₩7,393 | ₩7,393 | -5.64% | 34.1만 |
|---|
| 2026.08.24 | ₩7,754 | ₩8,062 | ₩7,754 | ₩7,835 | +1.04% | 32.4만 |
|---|
| 2026.08.21 | ₩7,781 | ₩7,929 | ₩7,687 | ₩7,701 | -1.03% | 37.8만 |
|---|
| 2026.08.20 | ₩8,009 | ₩8,170 | ₩7,540 | ₩7,687 | -4.01% | 50.9만 |
|---|
| 2026.08.19 | ₩8,062 | ₩8,304 | ₩7,996 | ₩8,290 | +2.82% | 46만 |
|---|
| 2026.08.18 | ₩7,768 | ₩7,996 | ₩7,634 | ₩7,875 | +1.38% | 47.9만 |
|---|
| 2026.08.17 | ₩7,835 | ₩7,875 | ₩7,687 | ₩7,781 | -0.68% | 38.6만 |
|---|
| 2026.08.14 | ₩8,156 | ₩8,210 | ₩7,835 | ₩7,888 | -3.28% | 33.4만 |
|---|
| 2026.08.13 | ₩8,290 | ₩8,371 | ₩7,969 | ₩8,223 | -0.81% | 37.9만 |
|---|
| 2026.08.12 | ₩8,424 | ₩8,451 | ₩8,143 | ₩8,196 | -2.70% | 63.6만 |
|---|
| 2026.08.11 | ₩8,732 | ₩8,879 | ₩8,464 | ₩8,478 | -2.91% | 30.3만 |
|---|
| 2026.08.10 | ₩8,812 | ₩8,893 | ₩8,692 | ₩8,799 | -0.15% | 27.2만 |
|---|
| 2026.08.07 | ₩8,906 | ₩8,920 | ₩8,638 | ₩8,772 | -1.50% | 31.9만 |
|---|
| 2026.08.06 | ₩9,000 | ₩9,027 | ₩8,665 | ₩8,866 | -1.49% | 37.5만 |
|---|
| 2026.08.05 | ₩8,879 | ₩9,107 | ₩8,839 | ₩8,933 | +0.60% | 37만 |
|---|
| 2026.08.04 | ₩8,772 | ₩9,000 | ₩8,705 | ₩8,853 | +0.92% | 41.8만 |
|---|
| 2026.08.03 | ₩8,129 | ₩8,759 | ₩8,129 | ₩8,732 | +7.41% | 36만 |
|---|
| 2026.07.31 | ₩8,290 | ₩8,504 | ₩7,955 | ₩8,089 | -2.42% | 27.9만 |
|---|
| 2026.07.30 | ₩8,210 | ₩8,330 | ₩8,062 | ₩8,290 | +0.98% | 28.3만 |
|---|
| 2026.07.29 | ₩8,491 | ₩8,545 | ₩8,143 | ₩8,304 | -2.21% | 49.1만 |
|---|
| 2026.07.28 | ₩7,902 | ₩8,652 | ₩7,821 | ₩8,504 | +7.63% | 55.9만 |
|---|
| 2026.07.27 | ₩7,500 | ₩7,862 | ₩7,500 | ₩7,848 | +4.64% | 29.7만 |
|---|
| 2026.07.24 | ₩7,232 | ₩7,433 | ₩7,071 | ₩7,312 | +1.11% | 41.4만 |
|---|
| 2026.07.23 | ₩7,554 | ₩7,567 | ₩7,165 | ₩7,179 | -4.96% | 39.9만 |
|---|
| 2026.07.22 | ₩7,768 | ₩7,888 | ₩7,647 | ₩7,741 | -0.34% | 40.9만 |
|---|
| 2026.07.21 | ₩7,607 | ₩7,741 | ₩7,433 | ₩7,728 | +1.58% | 35.8만 |
|---|
| 2026.07.20 | ₩7,795 | ₩7,929 | ₩7,594 | ₩7,607 | -2.41% | 43.5만 |
|---|
| 2026.07.17 | ₩7,741 | ₩8,183 | ₩7,580 | ₩7,661 | -1.04% | 39.9만 |
|---|
| 2026.07.16 | ₩7,312 | ₩7,955 | ₩7,312 | ₩7,902 | +8.06% | 77.3만 |
|---|
| 2026.07.15 | ₩7,219 | ₩7,621 | ₩7,205 | ₩7,513 | +4.08% | 51.3만 |
|---|
| 2026.07.14 | ₩7,286 | ₩7,379 | ₩6,991 | ₩7,112 | -2.39% | 43.5만 |
|---|
| 2026.07.13 | ₩7,393 | ₩7,647 | ₩7,138 | ₩7,179 | -2.90% | 61.7만 |
|---|
| 2026.07.10 | ₩7,353 | ₩7,433 | ₩7,232 | ₩7,393 | +0.55% | 59.6만 |
|---|
| 2026.07.09 | ₩7,500 | ₩7,567 | ₩7,205 | ₩7,259 | -3.21% | 99.6만 |
|---|
| 2026.07.08 | ₩7,165 | ₩7,487 | ₩7,004 | ₩7,433 | +3.74% | 66.1만 |
|---|
| 2026.07.07 | ₩7,567 | ₩7,607 | ₩7,219 | ₩7,286 | -3.72% | 58.6만 |
|---|
| 2026.07.06 | ₩7,406 | ₩7,487 | ₩7,246 | ₩7,473 | +0.90% | 59.9만 |
|---|
| 2026.07.02 | ₩7,795 | ₩7,808 | ₩7,219 | ₩7,393 | -5.15% | 57.4만 |
|---|
| 2026.07.01 | ₩7,942 | ₩7,996 | ₩7,741 | ₩7,741 | -2.53% | 56.5만 |
|---|
| 2026.06.30 | ₩8,062 | ₩8,062 | ₩7,580 | ₩7,808 | -3.16% | 67.6만 |
|---|
| 2026.06.29 | ₩8,143 | ₩8,411 | ₩7,741 | ₩8,076 | -0.82% | 74.2만 |
|---|
| 2026.06.26 | ₩7,862 | ₩8,371 | ₩7,862 | ₩8,357 | +6.30% | 142.4만 |
|---|
| 2026.06.25 | ₩8,397 | ₩8,478 | ₩7,888 | ₩7,888 | -6.06% | 56.9만 |
|---|
| 2026.06.24 | ₩8,223 | ₩8,424 | ₩8,089 | ₩8,397 | +2.12% | 60.3만 |
|---|
| 2026.06.23 | ₩8,036 | ₩8,317 | ₩7,862 | ₩8,196 | +2.00% | 71.6만 |
|---|
| 2026.06.22 | ₩8,545 | ₩8,585 | ₩8,183 | ₩8,183 | -4.23% | 71만 |
|---|
| 2026.06.18 | ₩8,304 | ₩8,759 | ₩8,304 | ₩8,464 | +1.94% | 140.8만 |
|---|
| 2026.06.17 | ₩8,826 | ₩9,067 | ₩8,304 | ₩8,330 | -5.61% | 103.1만 |
|---|
| 2026.06.16 | ₩9,120 | ₩9,228 | ₩8,679 | ₩8,692 | -4.70% | 87.3만 |
|---|
| 2026.06.15 | ₩9,348 | ₩9,522 | ₩8,545 | ₩9,254 | -1.00% | 106.7만 |
|---|
| 2026.06.12 | ₩9,094 | ₩9,442 | ₩8,973 | ₩9,214 | +1.33% | 81.9만 |
|---|
| 2026.06.11 | ₩9,375 | ₩9,375 | ₩8,585 | ₩8,786 | -6.29% | 106.3만 |
|---|
| 2026.06.10 | ₩9,120 | ₩9,737 | ₩8,772 | ₩9,375 | +2.79% | 123.6만 |
|---|
| 2026.06.09 | ₩10,393 | ₩10,594 | ₩8,866 | ₩9,402 | -9.54% | 188.5만 |
|---|
| 2026.06.08 | ₩11,317 | ₩12,067 | ₩11,143 | ₩11,893 | +5.09% | 145.5만 |
|---|
| 2026.06.05 | ₩12,013 | ₩12,080 | ₩10,647 | ₩11,304 | -5.91% | 105.7만 |
|---|
| 2026.06.04 | ₩11,893 | ₩12,281 | ₩11,652 | ₩12,201 | +2.59% | 78.1만 |
|---|
| 2026.06.03 | ₩11,491 | ₩11,759 | ₩11,143 | ₩11,679 | +1.63% | 74.4만 |
|---|
| 2026.06.02 | ₩10,795 | ₩11,531 | ₩10,674 | ₩11,491 | +6.45% | 63.6만 |
|---|
| 2026.06.01 | ₩10,487 | ₩11,049 | ₩10,379 | ₩10,982 | +4.73% | 63.5만 |
|---|
| 2026.05.29 | ₩10,353 | ₩10,580 | ₩10,138 | ₩10,339 | -0.13% | 47.2만 |
|---|
| 2026.05.28 | ₩10,647 | ₩10,929 | ₩10,513 | ₩10,567 | -0.75% | 51.6만 |
|---|
| 2026.05.27 | ₩10,125 | ₩10,754 | ₩10,098 | ₩10,567 | +4.37% | 40.4만 |
|---|
| 2026.05.26 | ₩9,710 | ₩9,964 | ₩9,616 | ₩9,964 | +2.62% | 32.7만 |
|---|
| 2026.05.22 | ₩9,321 | ₩9,603 | ₩9,281 | ₩9,509 | +2.01% | 35.1만 |
|---|
| 2026.05.21 | ₩8,451 | ₩9,228 | ₩8,424 | ₩9,201 | +8.87% | 36.8만 |
|---|
| 2026.05.20 | ₩8,344 | ₩8,652 | ₩8,089 | ₩8,598 | +3.05% | 36.6만 |
|---|
| 2026.05.19 | ₩8,103 | ₩8,424 | ₩7,902 | ₩8,357 | +3.14% | 36.3만 |
|---|
| 2026.05.18 | ₩8,638 | ₩8,705 | ₩8,049 | ₩8,129 | -5.89% | 46.7만 |
|---|
| 2026.05.15 | ₩8,679 | ₩8,906 | ₩8,558 | ₩8,585 | -1.08% | 39만 |
|---|
| 2026.05.14 | ₩8,705 | ₩9,161 | ₩8,692 | ₩8,920 | +2.46% | 94.3만 |
|---|
| 2026.05.13 | ₩8,397 | ₩8,612 | ₩8,196 | ₩8,558 | +1.91% | 64.3만 |
|---|
| 2026.05.12 | ₩8,692 | ₩8,705 | ₩8,196 | ₩8,571 | -1.39% | 70.3만 |
|---|
| 2026.05.11 | ₩9,295 | ₩9,402 | ₩8,745 | ₩8,799 | -5.33% | 52만 |
|---|
| 2026.05.08 | ₩9,362 | ₩9,442 | ₩9,174 | ₩9,335 | -0.29% | 22.5만 |
|---|
| 2026.05.07 | ₩9,469 | ₩9,710 | ₩9,134 | ₩9,348 | -1.27% | 25.6만 |
|---|
| 2026.05.06 | ₩9,790 | ₩9,924 | ₩9,469 | ₩9,469 | -3.28% | 39.9만 |
|---|
| 2026.05.05 | ₩9,790 | ₩10,152 | ₩9,482 | ₩9,589 | -2.05% | 41.1만 |
|---|
| 2026.05.04 | ₩10,085 | ₩10,085 | ₩8,946 | ₩9,683 | -3.98% | 73.7만 |
|---|
| 2026.05.01 | ₩10,058 | ₩10,179 | ₩9,804 | ₩10,138 | +0.80% | 44.5만 |
|---|
| 2026.04.30 | ₩9,870 | ₩10,165 | ₩9,737 | ₩10,045 | +1.76% | 35.7만 |
|---|
| 2026.04.29 | ₩9,991 | ₩10,179 | ₩9,562 | ₩9,804 | -1.88% | 51.4만 |
|---|
| 2026.04.28 | ₩10,179 | ₩10,299 | ₩10,018 | ₩10,085 | -0.92% | 43.4만 |
|---|
| 2026.04.27 | ₩10,714 | ₩10,848 | ₩9,937 | ₩10,179 | -5.00% | 88.3만 |
|---|
| 2026.04.24 | ₩11,036 | ₩11,076 | ₩10,460 | ₩10,862 | -1.58% | 86.9만 |
|---|
| 2026.04.23 | ₩11,049 | ₩11,143 | ₩10,781 | ₩11,062 | +0.12% | 58.6만 |
|---|
| 2026.04.22 | ₩10,728 | ₩11,277 | ₩10,580 | ₩11,062 | +3.12% | 48.9만 |
|---|
| 2026.04.21 | ₩10,500 | ₩10,795 | ₩10,353 | ₩10,674 | +1.66% | 71.1만 |
|---|
| 2026.04.20 | ₩10,192 | ₩10,647 | ₩10,192 | ₩10,607 | +4.07% | 49.4만 |
|---|
| 2026.04.17 | ₩9,911 | ₩10,647 | ₩9,911 | ₩10,299 | +3.92% | 85.1만 |
|---|
| 2026.04.16 | ₩9,763 | ₩9,897 | ₩9,495 | ₩9,616 | -1.51% | 114.9만 |
|---|
| 2026.04.15 | ₩9,495 | ₩9,884 | ₩9,254 | ₩9,777 | +2.96% | 117.7만 |
|---|
| 2026.04.14 | ₩9,134 | ₩9,522 | ₩9,027 | ₩9,509 | +4.11% | 63.3만 |
|---|
| 2026.04.13 | ₩8,772 | ₩9,094 | ₩8,652 | ₩9,054 | +3.21% | 55.5만 |
|---|
| 2026.04.10 | ₩8,652 | ₩8,906 | ₩8,437 | ₩8,893 | +2.79% | 52.8만 |
|---|
| 2026.04.09 | ₩8,022 | ₩8,652 | ₩7,996 | ₩8,625 | +7.51% | 47.3만 |
|---|
| 2026.04.08 | ₩8,411 | ₩8,571 | ₩8,129 | ₩8,156 | -3.03% | 55만 |
|---|
| 2026.04.07 | ₩7,741 | ₩7,902 | ₩7,540 | ₩7,848 | +1.38% | 45.4만 |
|---|
| 2026.04.06 | ₩7,915 | ₩8,129 | ₩7,714 | ₩7,821 | -1.18% | 49.1만 |
|---|
| 2026.04.02 | ₩7,567 | ₩7,929 | ₩7,379 | ₩7,929 | +4.78% | 69.7만 |
|---|
| 2026.04.01 | ₩7,661 | ₩7,888 | ₩7,580 | ₩7,781 | +1.57% | 57.5만 |
|---|
| 2026.03.31 | ₩7,446 | ₩7,808 | ₩7,299 | ₩7,621 | +2.34% | 72.8만 |
|---|
| 2026.03.30 | ₩7,085 | ₩7,460 | ₩6,924 | ₩7,138 | +0.76% | 88.8만 |
|---|
| 2026.03.27 | ₩7,420 | ₩7,594 | ₩7,112 | ₩7,286 | -1.81% | 170.6만 |
|---|
| 2026.03.26 | ₩6,562 | ₩7,728 | ₩6,348 | ₩7,567 | +15.31% | 160.1만 |
|---|
| 2026.03.25 | ₩7,286 | ₩7,433 | ₩6,964 | ₩7,272 | -0.18% | 136.6만 |
|---|
| 2026.03.24 | ₩7,259 | ₩7,647 | ₩6,991 | ₩7,058 | -2.77% | 105.2만 |
|---|
| 2026.03.23 | ₩7,687 | ₩7,687 | ₩7,125 | ₩7,433 | -3.31% | 81만 |
|---|
| 2026.03.20 | ₩7,473 | ₩7,580 | ₩6,964 | ₩7,232 | -3.23% | 139.3만 |
|---|
| 2026.03.19 | ₩7,112 | ₩7,647 | ₩7,085 | ₩7,513 | +5.65% | 46.2만 |
|---|
| 2026.03.18 | ₩7,232 | ₩7,540 | ₩7,085 | ₩7,232 | 0.00% | 106.7만 |
|---|
| 2026.03.17 | ₩7,286 | ₩7,379 | ₩7,112 | ₩7,326 | +0.55% | 58.8만 |
|---|
| 2026.03.16 | ₩7,527 | ₩7,527 | ₩7,152 | ₩7,179 | -4.63% | 34.9만 |
|---|
| 2026.03.13 | ₩7,728 | ₩7,862 | ₩7,259 | ₩7,420 | -3.99% | 70.5만 |
|---|
| 2026.03.12 | ₩7,634 | ₩7,741 | ₩7,420 | ₩7,714 | +1.05% | 54.1만 |
|---|
| 2026.03.11 | ₩7,647 | ₩7,862 | ₩7,513 | ₩7,862 | +2.80% | 56.3만 |
|---|
| 2026.03.10 | ₩7,929 | ₩8,357 | ₩7,835 | ₩7,888 | -0.51% | 51.5만 |
|---|
| 2026.03.09 | ₩8,062 | ₩8,116 | ₩7,473 | ₩8,062 | 0.00% | 61.2만 |
|---|
| 2026.03.06 | ₩8,692 | ₩8,692 | ₩8,170 | ₩8,250 | -5.08% | 51.9만 |
|---|
| 2026.03.05 | ₩9,201 | ₩9,375 | ₩8,585 | ₩8,879 | -3.49% | 59.9만 |
|---|
| 2026.03.04 | ₩9,522 | ₩9,629 | ₩9,241 | ₩9,455 | -0.70% | 34.9만 |
|---|
| 2026.03.03 | ₩9,254 | ₩9,415 | ₩8,893 | ₩9,321 | +0.72% | 47.5만 |
|---|
| 2026.03.02 | ₩9,268 | ₩9,696 | ₩8,960 | ₩9,643 | +4.05% | 57.1만 |
|---|
| 2026.02.27 | ₩9,710 | ₩9,857 | ₩9,107 | ₩9,536 | -1.79% | 87.1만 |
|---|
| 2026.02.26 | ₩9,790 | ₩10,125 | ₩9,750 | ₩10,004 | +2.19% | 33.7만 |
|---|
| 2026.02.25 | ₩9,804 | ₩10,018 | ₩9,629 | ₩9,710 | -0.96% | 52.6만 |
|---|
| 2026.02.24 | ₩9,897 | ₩9,978 | ₩9,429 | ₩9,884 | -0.14% | 45.8만 |
|---|
| 2026.02.23 | ₩10,004 | ₩10,031 | ₩9,429 | ₩9,991 | -0.13% | 72.8만 |
|---|
| 2026.02.20 | ₩9,817 | ₩10,299 | ₩9,683 | ₩10,125 | +3.14% | 55만 |
|---|
| 2026.02.19 | ₩9,804 | ₩10,045 | ₩9,562 | ₩9,937 | +1.37% | 38.8만 |
|---|
| 2026.02.18 | ₩9,830 | ₩10,018 | ₩9,643 | ₩9,830 | 0.00% | 51.6만 |
|---|
| 2026.02.17 | ₩9,696 | ₩9,978 | ₩9,429 | ₩9,844 | +1.52% | 53.6만 |
|---|
| 2026.02.13 | ₩9,013 | ₩10,004 | ₩8,759 | ₩9,629 | +6.84% | 115.2만 |
|---|
| 2026.02.12 | ₩9,134 | ₩9,228 | ₩8,799 | ₩8,866 | -2.93% | 72.2만 |
|---|
| 2026.02.11 | ₩8,946 | ₩9,254 | ₩8,665 | ₩8,906 | -0.45% | 72.2만 |
|---|
| 2026.02.10 | ₩9,067 | ₩9,268 | ₩8,853 | ₩8,933 | -1.48% | 49.9만 |
|---|
| 2026.02.09 | ₩9,228 | ₩9,375 | ₩8,853 | ₩9,147 | -0.87% | 39.7만 |
|---|
| 2026.02.06 | ₩9,134 | ₩9,362 | ₩8,866 | ₩9,308 | +1.91% | 81.7만 |
|---|
| 2026.02.05 | ₩9,964 | ₩10,058 | ₩8,973 | ₩9,027 | -9.41% | 116.8만 |
|---|
| 2026.02.04 | ₩9,281 | ₩10,031 | ₩9,147 | ₩9,964 | +7.36% | 118.7만 |
|---|
| 2026.02.03 | ₩9,000 | ₩9,228 | ₩8,451 | ₩9,040 | +0.45% | 135.1만 |
|---|
| 2026.02.02 | ₩8,424 | ₩9,120 | ₩8,344 | ₩8,960 | +6.36% | 115만 |
|---|
| 2026.01.30 | ₩8,183 | ₩8,518 | ₩8,156 | ₩8,491 | +3.76% | 97.3만 |
|---|
| 2026.01.29 | ₩8,719 | ₩8,745 | ₩8,062 | ₩8,330 | -4.45% | 85.7만 |
|---|
| 2026.01.28 | ₩9,308 | ₩9,335 | ₩8,545 | ₩8,719 | -6.33% | 72.3만 |
|---|
| 2026.01.27 | ₩9,964 | ₩9,964 | ₩9,174 | ₩9,254 | -7.12% | 96.7만 |
|---|
| 2026.01.26 | ₩9,348 | ₩9,937 | ₩9,348 | ₩9,884 | +5.73% | 70.4만 |
|---|
| 2026.01.23 | ₩9,402 | ₩9,629 | ₩9,134 | ₩9,295 | -1.14% | 56.2만 |
|---|
| 2026.01.22 | ₩10,446 | ₩10,955 | ₩9,375 | ₩9,429 | -9.74% | 122.1만 |
|---|
| 2026.01.21 | ₩10,272 | ₩10,527 | ₩10,085 | ₩10,366 | +0.91% | 65만 |
|---|
| 2026.01.20 | ₩10,138 | ₩10,554 | ₩9,924 | ₩10,045 | -0.92% | 85.2만 |
|---|
| 2026.01.16 | ₩10,272 | ₩10,513 | ₩10,205 | ₩10,366 | +0.91% | 59만 |
|---|
| 2026.01.15 | ₩9,763 | ₩10,473 | ₩9,616 | ₩10,420 | +6.72% | 60.3만 |
|---|
| 2026.01.14 | ₩10,487 | ₩10,527 | ₩9,696 | ₩9,790 | -6.64% | 89.2만 |
|---|
| 2026.01.13 | ₩10,647 | ₩10,741 | ₩10,272 | ₩10,607 | -0.38% | 67.4만 |
|---|
| 2026.01.12 | ₩10,620 | ₩11,089 | ₩10,232 | ₩10,607 | -0.13% | 84.7만 |
|---|
| 2026.01.09 | ₩10,714 | ₩11,183 | ₩10,312 | ₩10,942 | +2.13% | 81.9만 |
|---|
| 2026.01.08 | ₩9,857 | ₩10,701 | ₩9,710 | ₩10,687 | +8.42% | 135.2만 |
|---|
| 2026.01.07 | ₩10,299 | ₩10,460 | ₩9,629 | ₩9,723 | -5.59% | 101.4만 |
|---|
| 2026.01.06 | ₩9,549 | ₩10,312 | ₩9,482 | ₩10,245 | +7.29% | 87.8만 |
|---|
| 2026.01.05 | ₩9,536 | ₩9,777 | ₩9,375 | ₩9,576 | +0.42% | 74.1만 |
|---|
| 2026.01.02 | ₩10,125 | ₩10,433 | ₩9,562 | ₩9,562 | -5.56% | 106만 |
|---|
| 2025.12.31 | ₩10,754 | ₩10,848 | ₩9,857 | ₩9,951 | -7.47% | 186.5만 |
|---|
| 2025.12.30 | ₩10,527 | ₩10,862 | ₩10,366 | ₩10,687 | +1.53% | 147만 |
|---|
| 2025.12.29 | ₩10,286 | ₩10,955 | ₩10,179 | ₩10,473 | +1.82% | 140.8만 |
|---|
| 2025.12.26 | ₩10,232 | ₩10,741 | ₩10,152 | ₩10,420 | +1.83% | 95.3만 |
|---|
| 2025.12.24 | ₩9,978 | ₩10,272 | ₩9,817 | ₩10,205 | +2.28% | 57.7만 |
|---|
| 2025.12.23 | ₩10,219 | ₩10,312 | ₩9,763 | ₩9,991 | -2.23% | 98.7만 |
|---|
| 2025.12.22 | ₩10,165 | ₩10,272 | ₩9,817 | ₩10,192 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩10,487 | ₩10,607 | ₩10,071 | ₩10,219 | -2.55% | 169.3만 |
|---|
| 2025.12.18 | ₩10,714 | ₩10,982 | ₩10,339 | ₩10,580 | -1.25% | 82.5만 |
|---|
| 2025.12.17 | ₩11,250 | ₩11,357 | ₩10,567 | ₩10,567 | -6.07% | 110.5만 |
|---|
| 2025.12.16 | ₩11,491 | ₩11,585 | ₩10,888 | ₩11,263 | -1.98% | 146만 |
|---|
| 2025.12.15 | ₩10,969 | ₩11,692 | ₩10,728 | ₩11,518 | +5.01% | 162.4만 |
|---|
| 2025.12.12 | ₩11,170 | ₩11,719 | ₩10,888 | ₩11,103 | -0.60% | 199.8만 |
|---|
| 2025.12.11 | ₩11,183 | ₩11,397 | ₩10,487 | ₩10,929 | -2.28% | 241.6만 |
|---|
| 2025.12.10 | ₩9,670 | ₩11,437 | ₩9,670 | ₩11,344 | +17.31% | 669.3만 |
|---|
| 2025.12.09 | ₩7,982 | ₩9,710 | ₩7,795 | ₩9,643 | +20.81% | 1152만 |
|---|
| 2025.12.08 | ₩6,643 | ₩6,643 | ₩6,375 | ₩6,496 | -2.22% | 73.3만 |
|---|
| 2025.12.05 | ₩6,187 | ₩6,696 | ₩6,187 | ₩6,536 | +5.63% | 71.8만 |
|---|
| 2025.12.04 | ₩6,080 | ₩6,429 | ₩6,080 | ₩6,308 | +3.74% | 67.8만 |
|---|
| 2025.12.03 | ₩5,719 | ₩6,375 | ₩5,464 | ₩6,214 | +8.67% | 89만 |
|---|
| 2025.12.02 | ₩5,759 | ₩5,759 | ₩5,491 | ₩5,612 | -2.56% | 46.7만 |
|---|
| 2025.12.01 | ₩5,638 | ₩5,759 | ₩5,518 | ₩5,665 | +0.48% | 56.2만 |
|---|
| 2025.11.28 | ₩5,786 | ₩5,839 | ₩5,638 | ₩5,812 | +0.46% | 17.6만 |
|---|
| 2025.11.26 | ₩5,317 | ₩5,893 | ₩5,290 | ₩5,839 | +9.82% | 76.5만 |
|---|
| 2025.11.25 | ₩4,955 | ₩5,612 | ₩4,929 | ₩5,317 | +7.30% | 73.1만 |
|---|
| 2025.11.24 | ₩4,795 | ₩4,942 | ₩4,714 | ₩4,902 | +2.23% | 88.4만 |
|---|
| 2025.11.21 | ₩4,554 | ₩4,888 | ₩4,500 | ₩4,808 | +5.59% | 71.7만 |
|---|
| 2025.11.20 | ₩4,634 | ₩4,714 | ₩4,406 | ₩4,500 | -2.89% | 58.9만 |
|---|
| 2025.11.19 | ₩4,687 | ₩4,808 | ₩4,540 | ₩4,554 | -2.86% | 34.1만 |
|---|
| 2025.11.18 | ₩4,741 | ₩4,808 | ₩4,607 | ₩4,647 | -1.98% | 44.7만 |
|---|
| 2025.11.17 | ₩4,955 | ₩5,036 | ₩4,781 | ₩4,848 | -2.16% | 43.5만 |
|---|
| 2025.11.14 | ₩5,022 | ₩5,103 | ₩4,875 | ₩4,996 | -0.53% | 39.6만 |
|---|
| 2025.11.13 | ₩5,330 | ₩5,451 | ₩5,036 | ₩5,103 | -4.27% | 54.4만 |
|---|
| 2025.11.12 | ₩5,156 | ₩5,504 | ₩5,156 | ₩5,411 | +4.94% | 70.6만 |
|---|
| 2025.11.11 | ₩5,317 | ₩5,344 | ₩5,076 | ₩5,089 | -4.28% | 43.3만 |
|---|
| 2025.11.10 | ₩5,558 | ₩5,598 | ₩5,237 | ₩5,317 | -4.34% | 67.3만 |
|---|
| 2025.11.07 | ₩5,304 | ₩5,491 | ₩5,103 | ₩5,464 | +3.03% | 141.9만 |
|---|
| 2025.11.06 | ₩5,277 | ₩5,424 | ₩5,143 | ₩5,344 | +1.27% | 64.9만 |
|---|
| 2025.11.05 | ₩4,835 | ₩5,478 | ₩4,768 | ₩5,357 | +10.80% | 129.4만 |
|---|
| 2025.11.04 | ₩4,862 | ₩4,902 | ₩4,768 | ₩4,768 | -1.93% | 45.4만 |
|---|
| 2025.11.03 | ₩4,955 | ₩5,143 | ₩4,875 | ₩4,996 | +0.81% | 43.8만 |
|---|
| 2025.10.31 | ₩4,714 | ₩4,955 | ₩4,701 | ₩4,942 | +4.83% | 49.1만 |
|---|
| 2025.10.30 | ₩4,848 | ₩4,875 | ₩4,728 | ₩4,741 | -2.21% | 54.6만 |
|---|
| 2025.10.29 | ₩4,888 | ₩5,344 | ₩4,835 | ₩4,929 | +0.82% | 269.2만 |
|---|
| 2025.10.28 | ₩4,982 | ₩5,036 | ₩4,862 | ₩4,929 | -1.08% | 39만 |
|---|
| 2025.10.27 | ₩5,089 | ₩5,290 | ₩4,996 | ₩4,996 | -1.84% | 38.4만 |
|---|
| 2025.10.24 | ₩5,049 | ₩5,129 | ₩4,929 | ₩4,929 | -2.39% | 32.4만 |
|---|
| 2025.10.23 | ₩4,875 | ₩5,049 | ₩4,848 | ₩4,955 | +1.65% | 35만 |
|---|
| 2025.10.22 | ₩4,915 | ₩4,969 | ₩4,781 | ₩4,888 | -0.54% | 39.1만 |
|---|
| 2025.10.21 | ₩4,768 | ₩4,969 | ₩4,741 | ₩4,888 | +2.53% | 38.6만 |
|---|
| 2025.10.20 | ₩4,594 | ₩4,781 | ₩4,580 | ₩4,768 | +3.79% | 58.1만 |
|---|
| 2025.10.17 | ₩4,567 | ₩4,687 | ₩4,487 | ₩4,500 | -1.47% | 31.8만 |
|---|
| 2025.10.16 | ₩4,754 | ₩4,781 | ₩4,580 | ₩4,634 | -2.54% | 53만 |
|---|
| 2025.10.15 | ₩4,835 | ₩4,835 | ₩4,661 | ₩4,768 | -1.39% | 45.5만 |
|---|
| 2025.10.14 | ₩4,406 | ₩4,781 | ₩4,406 | ₩4,754 | +7.90% | 90.5만 |
|---|
| 2025.10.13 | ₩4,420 | ₩4,580 | ₩4,286 | ₩4,500 | +1.82% | 57만 |
|---|
| 2025.10.10 | ₩4,406 | ₩4,420 | ₩4,165 | ₩4,259 | -3.34% | 103.7만 |
|---|