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 | ₩7,766 | ₩7,766 | ₩7,538 | ₩7,645 | -1.55% | 59.4만 |
| 2026.10.08 | ₩7,833 | ₩7,914 | ₩7,699 | ₩7,766 | -0.86% | 42.4만 |
| 2026.10.07 | ₩7,847 | ₩8,115 | ₩7,793 | ₩7,900 | +0.68% | 43.2만 |
| 2026.10.06 | ₩7,994 | ₩8,209 | ₩7,873 | ₩7,967 | -0.34% | 66.1만 |
| 2026.10.05 | ₩8,128 | ₩8,128 | ₩7,860 | ₩8,008 | -1.49% | 63.6만 |
| 2026.10.02 | ₩8,182 | ₩8,182 | ₩7,900 | ₩8,128 | -0.66% | 65.7만 |
| 2026.10.01 | ₩8,128 | ₩8,316 | ₩8,008 | ₩8,128 | 0.00% | 70.2만 |
| 2026.09.30 | ₩8,477 | ₩8,477 | ₩8,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,115 |
| -4.27% |
| 46.8만 |
| 2026.09.29 | ₩8,410 | ₩8,464 | ₩8,209 | ₩8,450 | +0.48% | 59.6만 |
|---|
| 2026.09.28 | ₩8,048 | ₩8,490 | ₩7,780 | ₩8,437 | +4.83% | 68.8만 |
|---|
| 2026.09.25 | ₩8,356 | ₩8,464 | ₩8,182 | ₩8,222 | -1.61% | 63.9만 |
|---|
| 2026.09.24 | ₩8,222 | ₩8,423 | ₩8,075 | ₩8,410 | +2.28% | 72만 |
|---|
| 2026.09.23 | ₩8,450 | ₩8,517 | ₩8,169 | ₩8,343 | -1.27% | 56.4만 |
|---|
| 2026.09.22 | ₩8,343 | ₩8,651 | ₩8,316 | ₩8,571 | +2.73% | 59.9만 |
|---|
| 2026.09.21 | ₩8,209 | ₩8,383 | ₩7,981 | ₩8,343 | +1.63% | 64.4만 |
|---|
| 2026.09.18 | ₩8,142 | ₩8,477 | ₩8,008 | ₩8,075 | -0.82% | 165.4만 |
|---|
| 2026.09.17 | ₩8,303 | ₩8,370 | ₩8,128 | ₩8,155 | -1.78% | 49.9만 |
|---|
| 2026.09.16 | ₩8,383 | ₩8,504 | ₩8,075 | ₩8,102 | -3.36% | 64.2만 |
|---|
| 2026.09.15 | ₩8,719 | ₩8,906 | ₩8,343 | ₩8,383 | -3.85% | 89.7만 |
|---|
| 2026.09.14 | ₩7,860 | ₩8,947 | ₩7,860 | ₩8,759 | +11.43% | 166만 |
|---|
| 2026.09.11 | ₩7,927 | ₩8,182 | ₩7,511 | ₩7,887 | -0.51% | 97만 |
|---|
| 2026.09.10 | ₩7,498 | ₩8,034 | ₩7,055 | ₩8,034 | +7.16% | 162.1만 |
|---|
| 2026.09.09 | ₩6,975 | ₩7,122 | ₩6,854 | ₩7,002 | +0.38% | 86.9만 |
|---|
| 2026.09.08 | ₩7,055 | ₩7,096 | ₩6,680 | ₩6,975 | -1.14% | 68.7만 |
|---|
| 2026.09.04 | ₩6,894 | ₩7,109 | ₩6,854 | ₩7,055 | +2.33% | 66.1만 |
|---|
| 2026.09.03 | ₩7,096 | ₩7,243 | ₩6,827 | ₩6,908 | -2.65% | 57.6만 |
|---|
| 2026.09.02 | ₩7,042 | ₩7,270 | ₩6,961 | ₩7,042 | 0.00% | 56.4만 |
|---|
| 2026.09.01 | ₩7,122 | ₩7,283 | ₩6,894 | ₩7,002 | -1.69% | 58.9만 |
|---|
| 2026.08.31 | ₩7,350 | ₩7,417 | ₩7,163 | ₩7,337 | -0.18% | 90만 |
|---|
| 2026.08.28 | ₩7,431 | ₩7,632 | ₩7,337 | ₩7,364 | -0.90% | 31.4만 |
|---|
| 2026.08.27 | ₩7,552 | ₩7,766 | ₩7,270 | ₩7,337 | -2.84% | 63.6만 |
|---|
| 2026.08.26 | ₩7,417 | ₩7,766 | ₩7,350 | ₩7,672 | +3.44% | 59만 |
|---|
| 2026.08.25 | ₩7,847 | ₩7,847 | ₩7,404 | ₩7,404 | -5.64% | 34.1만 |
|---|
| 2026.08.24 | ₩7,766 | ₩8,075 | ₩7,766 | ₩7,847 | +1.04% | 32.4만 |
|---|
| 2026.08.21 | ₩7,793 | ₩7,941 | ₩7,699 | ₩7,713 | -1.03% | 37.8만 |
|---|
| 2026.08.20 | ₩8,021 | ₩8,182 | ₩7,552 | ₩7,699 | -4.01% | 50.9만 |
|---|
| 2026.08.19 | ₩8,075 | ₩8,316 | ₩8,008 | ₩8,303 | +2.82% | 46만 |
|---|
| 2026.08.18 | ₩7,780 | ₩8,008 | ₩7,645 | ₩7,887 | +1.38% | 47.9만 |
|---|
| 2026.08.17 | ₩7,847 | ₩7,887 | ₩7,699 | ₩7,793 | -0.68% | 38.6만 |
|---|
| 2026.08.14 | ₩8,169 | ₩8,222 | ₩7,847 | ₩7,900 | -3.28% | 33.4만 |
|---|
| 2026.08.13 | ₩8,303 | ₩8,383 | ₩7,981 | ₩8,236 | -0.81% | 37.9만 |
|---|
| 2026.08.12 | ₩8,437 | ₩8,464 | ₩8,155 | ₩8,209 | -2.70% | 63.6만 |
|---|
| 2026.08.11 | ₩8,745 | ₩8,893 | ₩8,477 | ₩8,490 | -2.91% | 30.3만 |
|---|
| 2026.08.10 | ₩8,826 | ₩8,906 | ₩8,705 | ₩8,812 | -0.15% | 27.2만 |
|---|
| 2026.08.07 | ₩8,920 | ₩8,933 | ₩8,651 | ₩8,786 | -1.50% | 31.9만 |
|---|
| 2026.08.06 | ₩9,014 | ₩9,040 | ₩8,678 | ₩8,879 | -1.49% | 37.5만 |
|---|
| 2026.08.05 | ₩8,893 | ₩9,121 | ₩8,853 | ₩8,947 | +0.60% | 37만 |
|---|
| 2026.08.04 | ₩8,786 | ₩9,014 | ₩8,719 | ₩8,866 | +0.92% | 41.8만 |
|---|
| 2026.08.03 | ₩8,142 | ₩8,772 | ₩8,142 | ₩8,745 | +7.41% | 36만 |
|---|
| 2026.07.31 | ₩8,303 | ₩8,517 | ₩7,967 | ₩8,102 | -2.42% | 27.9만 |
|---|
| 2026.07.30 | ₩8,222 | ₩8,343 | ₩8,075 | ₩8,303 | +0.98% | 28.3만 |
|---|
| 2026.07.29 | ₩8,504 | ₩8,558 | ₩8,155 | ₩8,316 | -2.21% | 49.1만 |
|---|
| 2026.07.28 | ₩7,914 | ₩8,665 | ₩7,833 | ₩8,517 | +7.63% | 55.9만 |
|---|
| 2026.07.27 | ₩7,511 | ₩7,873 | ₩7,511 | ₩7,860 | +4.64% | 29.7만 |
|---|
| 2026.07.24 | ₩7,243 | ₩7,444 | ₩7,082 | ₩7,324 | +1.11% | 41.4만 |
|---|
| 2026.07.23 | ₩7,565 | ₩7,578 | ₩7,176 | ₩7,189 | -4.96% | 39.9만 |
|---|
| 2026.07.22 | ₩7,780 | ₩7,900 | ₩7,659 | ₩7,753 | -0.34% | 40.9만 |
|---|
| 2026.07.21 | ₩7,619 | ₩7,753 | ₩7,444 | ₩7,739 | +1.58% | 35.8만 |
|---|
| 2026.07.20 | ₩7,806 | ₩7,941 | ₩7,605 | ₩7,619 | -2.41% | 43.5만 |
|---|
| 2026.07.17 | ₩7,753 | ₩8,195 | ₩7,592 | ₩7,672 | -1.04% | 39.9만 |
|---|
| 2026.07.16 | ₩7,324 | ₩7,967 | ₩7,324 | ₩7,914 | +8.06% | 77.3만 |
|---|
| 2026.07.15 | ₩7,230 | ₩7,632 | ₩7,216 | ₩7,525 | +4.08% | 51.3만 |
|---|
| 2026.07.14 | ₩7,297 | ₩7,391 | ₩7,002 | ₩7,122 | -2.39% | 43.5만 |
|---|
| 2026.07.13 | ₩7,404 | ₩7,659 | ₩7,149 | ₩7,189 | -2.90% | 61.7만 |
|---|
| 2026.07.10 | ₩7,364 | ₩7,444 | ₩7,243 | ₩7,404 | +0.55% | 59.6만 |
|---|
| 2026.07.09 | ₩7,511 | ₩7,578 | ₩7,216 | ₩7,270 | -3.21% | 99.6만 |
|---|
| 2026.07.08 | ₩7,176 | ₩7,498 | ₩7,015 | ₩7,444 | +3.74% | 66.1만 |
|---|
| 2026.07.07 | ₩7,578 | ₩7,619 | ₩7,230 | ₩7,297 | -3.72% | 58.6만 |
|---|
| 2026.07.06 | ₩7,417 | ₩7,498 | ₩7,256 | ₩7,485 | +0.90% | 59.9만 |
|---|
| 2026.07.02 | ₩7,806 | ₩7,820 | ₩7,230 | ₩7,404 | -5.15% | 57.4만 |
|---|
| 2026.07.01 | ₩7,954 | ₩8,008 | ₩7,753 | ₩7,753 | -2.53% | 56.5만 |
|---|
| 2026.06.30 | ₩8,075 | ₩8,075 | ₩7,592 | ₩7,820 | -3.16% | 67.6만 |
|---|
| 2026.06.29 | ₩8,155 | ₩8,423 | ₩7,753 | ₩8,088 | -0.82% | 74.2만 |
|---|
| 2026.06.26 | ₩7,873 | ₩8,383 | ₩7,873 | ₩8,370 | +6.30% | 142.4만 |
|---|
| 2026.06.25 | ₩8,410 | ₩8,490 | ₩7,900 | ₩7,900 | -6.06% | 56.9만 |
|---|
| 2026.06.24 | ₩8,236 | ₩8,437 | ₩8,102 | ₩8,410 | +2.12% | 60.3만 |
|---|
| 2026.06.23 | ₩8,048 | ₩8,330 | ₩7,873 | ₩8,209 | +2.00% | 71.6만 |
|---|
| 2026.06.22 | ₩8,558 | ₩8,598 | ₩8,195 | ₩8,195 | -4.23% | 71만 |
|---|
| 2026.06.18 | ₩8,316 | ₩8,772 | ₩8,316 | ₩8,477 | +1.94% | 140.8만 |
|---|
| 2026.06.17 | ₩8,839 | ₩9,081 | ₩8,316 | ₩8,343 | -5.61% | 103.1만 |
|---|
| 2026.06.16 | ₩9,134 | ₩9,242 | ₩8,692 | ₩8,705 | -4.70% | 87.3만 |
|---|
| 2026.06.15 | ₩9,362 | ₩9,537 | ₩8,558 | ₩9,268 | -1.00% | 106.7만 |
|---|
| 2026.06.12 | ₩9,107 | ₩9,456 | ₩8,987 | ₩9,228 | +1.33% | 81.9만 |
|---|
| 2026.06.11 | ₩9,389 | ₩9,389 | ₩8,598 | ₩8,799 | -6.29% | 106.3만 |
|---|
| 2026.06.10 | ₩9,134 | ₩9,751 | ₩8,786 | ₩9,389 | +2.79% | 123.6만 |
|---|
| 2026.06.09 | ₩10,409 | ₩10,610 | ₩8,879 | ₩9,416 | -9.54% | 188.5만 |
|---|
| 2026.06.08 | ₩11,334 | ₩12,085 | ₩11,160 | ₩11,911 | +5.09% | 145.5만 |
|---|
| 2026.06.05 | ₩12,032 | ₩12,099 | ₩10,663 | ₩11,321 | -5.91% | 105.7만 |
|---|
| 2026.06.04 | ₩11,911 | ₩12,300 | ₩11,669 | ₩12,219 | +2.59% | 78.1만 |
|---|
| 2026.06.03 | ₩11,508 | ₩11,777 | ₩11,160 | ₩11,696 | +1.63% | 74.4만 |
|---|
| 2026.06.02 | ₩10,811 | ₩11,549 | ₩10,690 | ₩11,508 | +6.45% | 63.6만 |
|---|
| 2026.06.01 | ₩10,502 | ₩11,066 | ₩10,395 | ₩10,999 | +4.73% | 63.5만 |
|---|
| 2026.05.29 | ₩10,368 | ₩10,596 | ₩10,154 | ₩10,355 | -0.13% | 47.2만 |
|---|
| 2026.05.28 | ₩10,663 | ₩10,945 | ₩10,529 | ₩10,583 | -0.75% | 51.6만 |
|---|
| 2026.05.27 | ₩10,140 | ₩10,771 | ₩10,113 | ₩10,583 | +4.37% | 40.4만 |
|---|
| 2026.05.26 | ₩9,724 | ₩9,979 | ₩9,631 | ₩9,979 | +2.62% | 32.7만 |
|---|
| 2026.05.22 | ₩9,336 | ₩9,617 | ₩9,295 | ₩9,523 | +2.01% | 35.1만 |
|---|
| 2026.05.21 | ₩8,464 | ₩9,242 | ₩8,437 | ₩9,215 | +8.87% | 36.8만 |
|---|
| 2026.05.20 | ₩8,356 | ₩8,665 | ₩8,102 | ₩8,611 | +3.05% | 36.6만 |
|---|
| 2026.05.19 | ₩8,115 | ₩8,437 | ₩7,914 | ₩8,370 | +3.14% | 36.3만 |
|---|
| 2026.05.18 | ₩8,651 | ₩8,719 | ₩8,061 | ₩8,142 | -5.89% | 46.7만 |
|---|
| 2026.05.15 | ₩8,692 | ₩8,920 | ₩8,571 | ₩8,598 | -1.08% | 39만 |
|---|
| 2026.05.14 | ₩8,719 | ₩9,175 | ₩8,705 | ₩8,933 | +2.46% | 94.3만 |
|---|
| 2026.05.13 | ₩8,410 | ₩8,625 | ₩8,209 | ₩8,571 | +1.91% | 64.3만 |
|---|
| 2026.05.12 | ₩8,705 | ₩8,719 | ₩8,209 | ₩8,584 | -1.39% | 70.3만 |
|---|
| 2026.05.11 | ₩9,309 | ₩9,416 | ₩8,759 | ₩8,812 | -5.33% | 52만 |
|---|
| 2026.05.08 | ₩9,376 | ₩9,456 | ₩9,188 | ₩9,349 | -0.29% | 22.5만 |
|---|
| 2026.05.07 | ₩9,483 | ₩9,724 | ₩9,148 | ₩9,362 | -1.27% | 25.6만 |
|---|
| 2026.05.06 | ₩9,805 | ₩9,939 | ₩9,483 | ₩9,483 | -3.28% | 39.9만 |
|---|
| 2026.05.05 | ₩9,805 | ₩10,167 | ₩9,496 | ₩9,604 | -2.05% | 41.1만 |
|---|
| 2026.05.04 | ₩10,100 | ₩10,100 | ₩8,960 | ₩9,698 | -3.98% | 73.7만 |
|---|
| 2026.05.01 | ₩10,073 | ₩10,194 | ₩9,818 | ₩10,154 | +0.80% | 44.5만 |
|---|
| 2026.04.30 | ₩9,885 | ₩10,181 | ₩9,751 | ₩10,060 | +1.76% | 35.7만 |
|---|
| 2026.04.29 | ₩10,006 | ₩10,194 | ₩9,577 | ₩9,818 | -1.88% | 51.4만 |
|---|
| 2026.04.28 | ₩10,194 | ₩10,315 | ₩10,033 | ₩10,100 | -0.92% | 43.4만 |
|---|
| 2026.04.27 | ₩10,730 | ₩10,865 | ₩9,953 | ₩10,194 | -5.00% | 88.3만 |
|---|
| 2026.04.24 | ₩11,052 | ₩11,093 | ₩10,476 | ₩10,878 | -1.58% | 86.9만 |
|---|
| 2026.04.23 | ₩11,066 | ₩11,160 | ₩10,798 | ₩11,079 | +0.12% | 58.6만 |
|---|
| 2026.04.22 | ₩10,744 | ₩11,294 | ₩10,596 | ₩11,079 | +3.12% | 48.9만 |
|---|
| 2026.04.21 | ₩10,516 | ₩10,811 | ₩10,368 | ₩10,690 | +1.66% | 71.1만 |
|---|
| 2026.04.20 | ₩10,207 | ₩10,663 | ₩10,207 | ₩10,623 | +4.07% | 49.4만 |
|---|
| 2026.04.17 | ₩9,926 | ₩10,663 | ₩9,926 | ₩10,315 | +3.92% | 85.1만 |
|---|
| 2026.04.16 | ₩9,778 | ₩9,912 | ₩9,510 | ₩9,631 | -1.51% | 114.9만 |
|---|
| 2026.04.15 | ₩9,510 | ₩9,899 | ₩9,268 | ₩9,792 | +2.96% | 117.7만 |
|---|
| 2026.04.14 | ₩9,148 | ₩9,537 | ₩9,040 | ₩9,523 | +4.11% | 63.3만 |
|---|
| 2026.04.13 | ₩8,786 | ₩9,107 | ₩8,665 | ₩9,067 | +3.21% | 55.5만 |
|---|
| 2026.04.10 | ₩8,665 | ₩8,920 | ₩8,450 | ₩8,906 | +2.79% | 52.8만 |
|---|
| 2026.04.09 | ₩8,034 | ₩8,665 | ₩8,008 | ₩8,638 | +7.51% | 47.3만 |
|---|
| 2026.04.08 | ₩8,423 | ₩8,584 | ₩8,142 | ₩8,169 | -3.03% | 55만 |
|---|
| 2026.04.07 | ₩7,753 | ₩7,914 | ₩7,552 | ₩7,860 | +1.38% | 45.4만 |
|---|
| 2026.04.06 | ₩7,927 | ₩8,142 | ₩7,726 | ₩7,833 | -1.18% | 49.1만 |
|---|
| 2026.04.02 | ₩7,578 | ₩7,941 | ₩7,391 | ₩7,941 | +4.78% | 69.7만 |
|---|
| 2026.04.01 | ₩7,672 | ₩7,900 | ₩7,592 | ₩7,793 | +1.57% | 57.5만 |
|---|
| 2026.03.31 | ₩7,458 | ₩7,820 | ₩7,310 | ₩7,632 | +2.34% | 72.8만 |
|---|
| 2026.03.30 | ₩7,096 | ₩7,471 | ₩6,935 | ₩7,149 | +0.76% | 88.8만 |
|---|
| 2026.03.27 | ₩7,431 | ₩7,605 | ₩7,122 | ₩7,297 | -1.81% | 170.6만 |
|---|
| 2026.03.26 | ₩6,572 | ₩7,739 | ₩6,358 | ₩7,578 | +15.31% | 160.1만 |
|---|
| 2026.03.25 | ₩7,297 | ₩7,444 | ₩6,975 | ₩7,283 | -0.18% | 136.6만 |
|---|
| 2026.03.24 | ₩7,270 | ₩7,659 | ₩7,002 | ₩7,069 | -2.77% | 105.2만 |
|---|
| 2026.03.23 | ₩7,699 | ₩7,699 | ₩7,136 | ₩7,444 | -3.31% | 81만 |
|---|
| 2026.03.20 | ₩7,485 | ₩7,592 | ₩6,975 | ₩7,243 | -3.23% | 139.3만 |
|---|
| 2026.03.19 | ₩7,122 | ₩7,659 | ₩7,096 | ₩7,525 | +5.65% | 46.2만 |
|---|
| 2026.03.18 | ₩7,243 | ₩7,552 | ₩7,096 | ₩7,243 | 0.00% | 106.7만 |
|---|
| 2026.03.17 | ₩7,297 | ₩7,391 | ₩7,122 | ₩7,337 | +0.55% | 58.8만 |
|---|
| 2026.03.16 | ₩7,538 | ₩7,538 | ₩7,163 | ₩7,189 | -4.63% | 34.9만 |
|---|
| 2026.03.13 | ₩7,739 | ₩7,873 | ₩7,270 | ₩7,431 | -3.99% | 70.5만 |
|---|
| 2026.03.12 | ₩7,645 | ₩7,753 | ₩7,431 | ₩7,726 | +1.05% | 54.1만 |
|---|
| 2026.03.11 | ₩7,659 | ₩7,873 | ₩7,525 | ₩7,873 | +2.80% | 56.3만 |
|---|
| 2026.03.10 | ₩7,941 | ₩8,370 | ₩7,847 | ₩7,900 | -0.51% | 51.5만 |
|---|
| 2026.03.09 | ₩8,075 | ₩8,128 | ₩7,485 | ₩8,075 | 0.00% | 61.2만 |
|---|
| 2026.03.06 | ₩8,705 | ₩8,705 | ₩8,182 | ₩8,262 | -5.08% | 51.9만 |
|---|
| 2026.03.05 | ₩9,215 | ₩9,389 | ₩8,598 | ₩8,893 | -3.49% | 59.9만 |
|---|
| 2026.03.04 | ₩9,537 | ₩9,644 | ₩9,255 | ₩9,470 | -0.70% | 34.9만 |
|---|
| 2026.03.03 | ₩9,268 | ₩9,429 | ₩8,906 | ₩9,336 | +0.72% | 47.5만 |
|---|
| 2026.03.02 | ₩9,282 | ₩9,711 | ₩8,973 | ₩9,657 | +4.05% | 57.1만 |
|---|
| 2026.02.27 | ₩9,724 | ₩9,872 | ₩9,121 | ₩9,550 | -1.79% | 87.1만 |
|---|
| 2026.02.26 | ₩9,805 | ₩10,140 | ₩9,765 | ₩10,020 | +2.19% | 33.7만 |
|---|
| 2026.02.25 | ₩9,818 | ₩10,033 | ₩9,644 | ₩9,724 | -0.96% | 52.6만 |
|---|
| 2026.02.24 | ₩9,912 | ₩9,993 | ₩9,443 | ₩9,899 | -0.14% | 45.8만 |
|---|
| 2026.02.23 | ₩10,020 | ₩10,046 | ₩9,443 | ₩10,006 | -0.13% | 72.8만 |
|---|
| 2026.02.20 | ₩9,832 | ₩10,315 | ₩9,698 | ₩10,140 | +3.14% | 55만 |
|---|
| 2026.02.19 | ₩9,818 | ₩10,060 | ₩9,577 | ₩9,953 | +1.37% | 38.8만 |
|---|
| 2026.02.18 | ₩9,845 | ₩10,033 | ₩9,657 | ₩9,845 | 0.00% | 51.6만 |
|---|
| 2026.02.17 | ₩9,711 | ₩9,993 | ₩9,443 | ₩9,859 | +1.52% | 53.6만 |
|---|
| 2026.02.13 | ₩9,027 | ₩10,020 | ₩8,772 | ₩9,644 | +6.84% | 115.2만 |
|---|
| 2026.02.12 | ₩9,148 | ₩9,242 | ₩8,812 | ₩8,879 | -2.93% | 72.2만 |
|---|
| 2026.02.11 | ₩8,960 | ₩9,268 | ₩8,678 | ₩8,920 | -0.45% | 72.2만 |
|---|
| 2026.02.10 | ₩9,081 | ₩9,282 | ₩8,866 | ₩8,947 | -1.48% | 49.9만 |
|---|
| 2026.02.09 | ₩9,242 | ₩9,389 | ₩8,866 | ₩9,161 | -0.87% | 39.7만 |
|---|
| 2026.02.06 | ₩9,148 | ₩9,376 | ₩8,879 | ₩9,322 | +1.91% | 81.7만 |
|---|
| 2026.02.05 | ₩9,979 | ₩10,073 | ₩8,987 | ₩9,040 | -9.41% | 116.8만 |
|---|
| 2026.02.04 | ₩9,295 | ₩10,046 | ₩9,161 | ₩9,979 | +7.36% | 118.7만 |
|---|
| 2026.02.03 | ₩9,014 | ₩9,242 | ₩8,464 | ₩9,054 | +0.45% | 135.1만 |
|---|
| 2026.02.02 | ₩8,437 | ₩9,134 | ₩8,356 | ₩8,973 | +6.36% | 115만 |
|---|
| 2026.01.30 | ₩8,195 | ₩8,531 | ₩8,169 | ₩8,504 | +3.76% | 97.3만 |
|---|
| 2026.01.29 | ₩8,732 | ₩8,759 | ₩8,075 | ₩8,343 | -4.45% | 85.7만 |
|---|
| 2026.01.28 | ₩9,322 | ₩9,349 | ₩8,558 | ₩8,732 | -6.33% | 72.3만 |
|---|
| 2026.01.27 | ₩9,979 | ₩9,979 | ₩9,188 | ₩9,268 | -7.12% | 96.7만 |
|---|
| 2026.01.26 | ₩9,362 | ₩9,953 | ₩9,362 | ₩9,899 | +5.73% | 70.4만 |
|---|
| 2026.01.23 | ₩9,416 | ₩9,644 | ₩9,148 | ₩9,309 | -1.14% | 56.2만 |
|---|
| 2026.01.22 | ₩10,462 | ₩10,972 | ₩9,389 | ₩9,443 | -9.74% | 122.1만 |
|---|
| 2026.01.21 | ₩10,288 | ₩10,543 | ₩10,100 | ₩10,382 | +0.91% | 65만 |
|---|
| 2026.01.20 | ₩10,154 | ₩10,570 | ₩9,939 | ₩10,060 | -0.92% | 85.2만 |
|---|
| 2026.01.16 | ₩10,288 | ₩10,529 | ₩10,221 | ₩10,382 | +0.91% | 59만 |
|---|
| 2026.01.15 | ₩9,778 | ₩10,489 | ₩9,631 | ₩10,435 | +6.72% | 60.3만 |
|---|
| 2026.01.14 | ₩10,502 | ₩10,543 | ₩9,711 | ₩9,805 | -6.64% | 89.2만 |
|---|
| 2026.01.13 | ₩10,663 | ₩10,757 | ₩10,288 | ₩10,623 | -0.38% | 67.4만 |
|---|
| 2026.01.12 | ₩10,637 | ₩11,106 | ₩10,248 | ₩10,623 | -0.13% | 84.7만 |
|---|
| 2026.01.09 | ₩10,730 | ₩11,200 | ₩10,328 | ₩10,959 | +2.13% | 81.9만 |
|---|
| 2026.01.08 | ₩9,872 | ₩10,717 | ₩9,724 | ₩10,704 | +8.42% | 135.2만 |
|---|
| 2026.01.07 | ₩10,315 | ₩10,476 | ₩9,644 | ₩9,738 | -5.59% | 101.4만 |
|---|
| 2026.01.06 | ₩9,564 | ₩10,328 | ₩9,496 | ₩10,261 | +7.29% | 87.8만 |
|---|
| 2026.01.05 | ₩9,550 | ₩9,792 | ₩9,389 | ₩9,590 | +0.42% | 74.1만 |
|---|
| 2026.01.02 | ₩10,140 | ₩10,449 | ₩9,577 | ₩9,577 | -5.56% | 106만 |
|---|
| 2025.12.31 | ₩10,771 | ₩10,865 | ₩9,872 | ₩9,966 | -7.47% | 186.5만 |
|---|
| 2025.12.30 | ₩10,543 | ₩10,878 | ₩10,382 | ₩10,704 | +1.53% | 147만 |
|---|
| 2025.12.29 | ₩10,301 | ₩10,972 | ₩10,194 | ₩10,489 | +1.82% | 140.8만 |
|---|
| 2025.12.26 | ₩10,248 | ₩10,757 | ₩10,167 | ₩10,435 | +1.83% | 95.3만 |
|---|
| 2025.12.24 | ₩9,993 | ₩10,288 | ₩9,832 | ₩10,221 | +2.28% | 57.7만 |
|---|
| 2025.12.23 | ₩10,234 | ₩10,328 | ₩9,778 | ₩10,006 | -2.23% | 98.7만 |
|---|
| 2025.12.22 | ₩10,181 | ₩10,288 | ₩9,832 | ₩10,207 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩10,502 | ₩10,623 | ₩10,087 | ₩10,234 | -2.55% | 169.3만 |
|---|
| 2025.12.18 | ₩10,730 | ₩10,999 | ₩10,355 | ₩10,596 | -1.25% | 82.5만 |
|---|
| 2025.12.17 | ₩11,267 | ₩11,374 | ₩10,583 | ₩10,583 | -6.07% | 110.5만 |
|---|
| 2025.12.16 | ₩11,508 | ₩11,602 | ₩10,905 | ₩11,280 | -1.98% | 146만 |
|---|
| 2025.12.15 | ₩10,985 | ₩11,710 | ₩10,744 | ₩11,535 | +5.01% | 162.4만 |
|---|
| 2025.12.12 | ₩11,187 | ₩11,736 | ₩10,905 | ₩11,119 | -0.60% | 199.8만 |
|---|
| 2025.12.11 | ₩11,200 | ₩11,415 | ₩10,502 | ₩10,945 | -2.28% | 241.6만 |
|---|
| 2025.12.10 | ₩9,684 | ₩11,455 | ₩9,684 | ₩11,361 | +17.31% | 669.3만 |
|---|
| 2025.12.09 | ₩7,994 | ₩9,724 | ₩7,806 | ₩9,657 | +20.81% | 1152만 |
|---|
| 2025.12.08 | ₩6,653 | ₩6,653 | ₩6,385 | ₩6,505 | -2.22% | 73.3만 |
|---|
| 2025.12.05 | ₩6,197 | ₩6,707 | ₩6,197 | ₩6,546 | +5.63% | 71.8만 |
|---|
| 2025.12.04 | ₩6,090 | ₩6,438 | ₩6,090 | ₩6,318 | +3.74% | 67.8만 |
|---|
| 2025.12.03 | ₩5,727 | ₩6,385 | ₩5,473 | ₩6,224 | +8.67% | 89만 |
|---|
| 2025.12.02 | ₩5,768 | ₩5,768 | ₩5,499 | ₩5,620 | -2.56% | 46.7만 |
|---|
| 2025.12.01 | ₩5,647 | ₩5,768 | ₩5,526 | ₩5,674 | +0.48% | 56.2만 |
|---|
| 2025.11.28 | ₩5,794 | ₩5,848 | ₩5,647 | ₩5,821 | +0.46% | 17.6만 |
|---|
| 2025.11.26 | ₩5,325 | ₩5,902 | ₩5,298 | ₩5,848 | +9.82% | 76.5만 |
|---|
| 2025.11.25 | ₩4,963 | ₩5,620 | ₩4,936 | ₩5,325 | +7.30% | 73.1만 |
|---|
| 2025.11.24 | ₩4,802 | ₩4,949 | ₩4,721 | ₩4,909 | +2.23% | 88.4만 |
|---|
| 2025.11.21 | ₩4,560 | ₩4,896 | ₩4,507 | ₩4,815 | +5.59% | 71.7만 |
|---|
| 2025.11.20 | ₩4,641 | ₩4,721 | ₩4,413 | ₩4,507 | -2.89% | 58.9만 |
|---|
| 2025.11.19 | ₩4,695 | ₩4,815 | ₩4,547 | ₩4,560 | -2.86% | 34.1만 |
|---|
| 2025.11.18 | ₩4,748 | ₩4,815 | ₩4,614 | ₩4,654 | -1.98% | 44.7만 |
|---|
| 2025.11.17 | ₩4,963 | ₩5,043 | ₩4,788 | ₩4,856 | -2.16% | 43.5만 |
|---|
| 2025.11.14 | ₩5,030 | ₩5,110 | ₩4,882 | ₩5,003 | -0.53% | 39.6만 |
|---|
| 2025.11.13 | ₩5,338 | ₩5,459 | ₩5,043 | ₩5,110 | -4.27% | 54.4만 |
|---|
| 2025.11.12 | ₩5,164 | ₩5,513 | ₩5,164 | ₩5,419 | +4.94% | 70.6만 |
|---|
| 2025.11.11 | ₩5,325 | ₩5,352 | ₩5,084 | ₩5,097 | -4.28% | 43.3만 |
|---|
| 2025.11.10 | ₩5,566 | ₩5,607 | ₩5,245 | ₩5,325 | -4.34% | 67.3만 |
|---|
| 2025.11.07 | ₩5,312 | ₩5,499 | ₩5,110 | ₩5,473 | +3.03% | 141.9만 |
|---|
| 2025.11.06 | ₩5,285 | ₩5,432 | ₩5,151 | ₩5,352 | +1.27% | 64.9만 |
|---|
| 2025.11.05 | ₩4,842 | ₩5,486 | ₩4,775 | ₩5,365 | +10.80% | 129.4만 |
|---|
| 2025.11.04 | ₩4,869 | ₩4,909 | ₩4,775 | ₩4,775 | -1.93% | 45.4만 |
|---|
| 2025.11.03 | ₩4,963 | ₩5,151 | ₩4,882 | ₩5,003 | +0.81% | 43.8만 |
|---|
| 2025.10.31 | ₩4,721 | ₩4,963 | ₩4,708 | ₩4,949 | +4.83% | 49.1만 |
|---|
| 2025.10.30 | ₩4,856 | ₩4,882 | ₩4,735 | ₩4,748 | -2.21% | 54.6만 |
|---|
| 2025.10.29 | ₩4,896 | ₩5,352 | ₩4,842 | ₩4,936 | +0.82% | 269.2만 |
|---|
| 2025.10.28 | ₩4,990 | ₩5,043 | ₩4,869 | ₩4,936 | -1.08% | 39만 |
|---|
| 2025.10.27 | ₩5,097 | ₩5,298 | ₩5,003 | ₩5,003 | -1.84% | 38.4만 |
|---|
| 2025.10.24 | ₩5,057 | ₩5,137 | ₩4,936 | ₩4,936 | -2.39% | 32.4만 |
|---|
| 2025.10.23 | ₩4,882 | ₩5,057 | ₩4,856 | ₩4,963 | +1.65% | 35만 |
|---|
| 2025.10.22 | ₩4,923 | ₩4,976 | ₩4,788 | ₩4,896 | -0.54% | 39.1만 |
|---|
| 2025.10.21 | ₩4,775 | ₩4,976 | ₩4,748 | ₩4,896 | +2.53% | 38.6만 |
|---|
| 2025.10.20 | ₩4,601 | ₩4,788 | ₩4,587 | ₩4,775 | +3.79% | 58.1만 |
|---|
| 2025.10.17 | ₩4,574 | ₩4,695 | ₩4,493 | ₩4,507 | -1.47% | 31.8만 |
|---|
| 2025.10.16 | ₩4,762 | ₩4,788 | ₩4,587 | ₩4,641 | -2.54% | 53만 |
|---|
| 2025.10.15 | ₩4,842 | ₩4,842 | ₩4,668 | ₩4,775 | -1.39% | 45.5만 |
|---|
| 2025.10.14 | ₩4,413 | ₩4,788 | ₩4,413 | ₩4,762 | +7.90% | 90.5만 |
|---|
| 2025.10.13 | ₩4,426 | ₩4,587 | ₩4,292 | ₩4,507 | +1.82% | 57만 |
|---|
| 2025.10.10 | ₩4,413 | ₩4,426 | ₩4,171 | ₩4,265 | -3.34% | 103.7만 |
|---|