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 | ₩7,765 | ₩7,765 | ₩7,537 | ₩7,644 | -1.55% | 59.4만 |
| 2026.10.08 | ₩7,832 | ₩7,912 | ₩7,698 | ₩7,765 | -0.86% | 42.4만 |
| 2026.10.07 | ₩7,845 | ₩8,113 | ₩7,792 | ₩7,899 | +0.68% | 43.2만 |
| 2026.10.06 | ₩7,993 | ₩8,207 | ₩7,872 | ₩7,966 | -0.34% | 66.1만 |
| 2026.10.05 | ₩8,127 | ₩8,127 | ₩7,859 | ₩8,006 | -1.49% | 63.6만 |
| 2026.10.02 | ₩8,181 | ₩8,181 | ₩7,899 | ₩8,127 | -0.66% | 65.7만 |
| 2026.10.01 | ₩8,127 | ₩8,315 | ₩8,006 | ₩8,127 | 0.00% | 70.2만 |
| 2026.09.30 | ₩8,476 | ₩8,476 | ₩8,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,113 |
| -4.27% |
| 46.8만 |
| 2026.09.29 | ₩8,409 | ₩8,462 | ₩8,207 | ₩8,449 | +0.48% | 59.6만 |
|---|
| 2026.09.28 | ₩8,046 | ₩8,489 | ₩7,778 | ₩8,435 | +4.83% | 68.8만 |
|---|
| 2026.09.25 | ₩8,355 | ₩8,462 | ₩8,181 | ₩8,221 | -1.61% | 63.9만 |
|---|
| 2026.09.24 | ₩8,221 | ₩8,422 | ₩8,073 | ₩8,409 | +2.28% | 72만 |
|---|
| 2026.09.23 | ₩8,449 | ₩8,516 | ₩8,167 | ₩8,341 | -1.27% | 56.4만 |
|---|
| 2026.09.22 | ₩8,341 | ₩8,650 | ₩8,315 | ₩8,569 | +2.73% | 59.9만 |
|---|
| 2026.09.21 | ₩8,207 | ₩8,382 | ₩7,979 | ₩8,341 | +1.63% | 64.4만 |
|---|
| 2026.09.18 | ₩8,140 | ₩8,476 | ₩8,006 | ₩8,073 | -0.82% | 165.4만 |
|---|
| 2026.09.17 | ₩8,301 | ₩8,368 | ₩8,127 | ₩8,154 | -1.78% | 49.9만 |
|---|
| 2026.09.16 | ₩8,382 | ₩8,502 | ₩8,073 | ₩8,100 | -3.36% | 64.2만 |
|---|
| 2026.09.15 | ₩8,717 | ₩8,905 | ₩8,341 | ₩8,382 | -3.85% | 89.7만 |
|---|
| 2026.09.14 | ₩7,859 | ₩8,945 | ₩7,859 | ₩8,757 | +11.43% | 166만 |
|---|
| 2026.09.11 | ₩7,926 | ₩8,181 | ₩7,510 | ₩7,885 | -0.51% | 97만 |
|---|
| 2026.09.10 | ₩7,497 | ₩8,033 | ₩7,054 | ₩8,033 | +7.16% | 162.1만 |
|---|
| 2026.09.09 | ₩6,974 | ₩7,121 | ₩6,853 | ₩7,000 | +0.38% | 86.9만 |
|---|
| 2026.09.08 | ₩7,054 | ₩7,094 | ₩6,679 | ₩6,974 | -1.14% | 68.7만 |
|---|
| 2026.09.04 | ₩6,893 | ₩7,108 | ₩6,853 | ₩7,054 | +2.33% | 66.1만 |
|---|
| 2026.09.03 | ₩7,094 | ₩7,242 | ₩6,826 | ₩6,907 | -2.65% | 57.6만 |
|---|
| 2026.09.02 | ₩7,041 | ₩7,269 | ₩6,960 | ₩7,041 | 0.00% | 56.4만 |
|---|
| 2026.09.01 | ₩7,121 | ₩7,282 | ₩6,893 | ₩7,000 | -1.69% | 58.9만 |
|---|
| 2026.08.31 | ₩7,349 | ₩7,416 | ₩7,161 | ₩7,336 | -0.18% | 90만 |
|---|
| 2026.08.28 | ₩7,430 | ₩7,631 | ₩7,336 | ₩7,362 | -0.90% | 31.4만 |
|---|
| 2026.08.27 | ₩7,550 | ₩7,765 | ₩7,269 | ₩7,336 | -2.84% | 63.6만 |
|---|
| 2026.08.26 | ₩7,416 | ₩7,765 | ₩7,349 | ₩7,671 | +3.44% | 59만 |
|---|
| 2026.08.25 | ₩7,845 | ₩7,845 | ₩7,403 | ₩7,403 | -5.64% | 34.1만 |
|---|
| 2026.08.24 | ₩7,765 | ₩8,073 | ₩7,765 | ₩7,845 | +1.04% | 32.4만 |
|---|
| 2026.08.21 | ₩7,792 | ₩7,939 | ₩7,698 | ₩7,711 | -1.03% | 37.8만 |
|---|
| 2026.08.20 | ₩8,020 | ₩8,181 | ₩7,550 | ₩7,698 | -4.01% | 50.9만 |
|---|
| 2026.08.19 | ₩8,073 | ₩8,315 | ₩8,006 | ₩8,301 | +2.82% | 46만 |
|---|
| 2026.08.18 | ₩7,778 | ₩8,006 | ₩7,644 | ₩7,885 | +1.38% | 47.9만 |
|---|
| 2026.08.17 | ₩7,845 | ₩7,885 | ₩7,698 | ₩7,792 | -0.68% | 38.6만 |
|---|
| 2026.08.14 | ₩8,167 | ₩8,221 | ₩7,845 | ₩7,899 | -3.28% | 33.4만 |
|---|
| 2026.08.13 | ₩8,301 | ₩8,382 | ₩7,979 | ₩8,234 | -0.81% | 37.9만 |
|---|
| 2026.08.12 | ₩8,435 | ₩8,462 | ₩8,154 | ₩8,207 | -2.70% | 63.6만 |
|---|
| 2026.08.11 | ₩8,744 | ₩8,891 | ₩8,476 | ₩8,489 | -2.91% | 30.3만 |
|---|
| 2026.08.10 | ₩8,824 | ₩8,905 | ₩8,704 | ₩8,811 | -0.15% | 27.2만 |
|---|
| 2026.08.07 | ₩8,918 | ₩8,932 | ₩8,650 | ₩8,784 | -1.50% | 31.9만 |
|---|
| 2026.08.06 | ₩9,012 | ₩9,039 | ₩8,677 | ₩8,878 | -1.49% | 37.5만 |
|---|
| 2026.08.05 | ₩8,891 | ₩9,119 | ₩8,851 | ₩8,945 | +0.60% | 37만 |
|---|
| 2026.08.04 | ₩8,784 | ₩9,012 | ₩8,717 | ₩8,864 | +0.92% | 41.8만 |
|---|
| 2026.08.03 | ₩8,140 | ₩8,771 | ₩8,140 | ₩8,744 | +7.41% | 36만 |
|---|
| 2026.07.31 | ₩8,301 | ₩8,516 | ₩7,966 | ₩8,100 | -2.42% | 27.9만 |
|---|
| 2026.07.30 | ₩8,221 | ₩8,341 | ₩8,073 | ₩8,301 | +0.98% | 28.3만 |
|---|
| 2026.07.29 | ₩8,502 | ₩8,556 | ₩8,154 | ₩8,315 | -2.21% | 49.1만 |
|---|
| 2026.07.28 | ₩7,912 | ₩8,663 | ₩7,832 | ₩8,516 | +7.63% | 55.9만 |
|---|
| 2026.07.27 | ₩7,510 | ₩7,872 | ₩7,510 | ₩7,859 | +4.64% | 29.7만 |
|---|
| 2026.07.24 | ₩7,242 | ₩7,443 | ₩7,081 | ₩7,322 | +1.11% | 41.4만 |
|---|
| 2026.07.23 | ₩7,564 | ₩7,577 | ₩7,175 | ₩7,188 | -4.96% | 39.9만 |
|---|
| 2026.07.22 | ₩7,778 | ₩7,899 | ₩7,658 | ₩7,751 | -0.34% | 40.9만 |
|---|
| 2026.07.21 | ₩7,617 | ₩7,751 | ₩7,443 | ₩7,738 | +1.58% | 35.8만 |
|---|
| 2026.07.20 | ₩7,805 | ₩7,939 | ₩7,604 | ₩7,617 | -2.41% | 43.5만 |
|---|
| 2026.07.17 | ₩7,751 | ₩8,194 | ₩7,590 | ₩7,671 | -1.04% | 39.9만 |
|---|
| 2026.07.16 | ₩7,322 | ₩7,966 | ₩7,322 | ₩7,912 | +8.06% | 77.3만 |
|---|
| 2026.07.15 | ₩7,228 | ₩7,631 | ₩7,215 | ₩7,523 | +4.08% | 51.3만 |
|---|
| 2026.07.14 | ₩7,295 | ₩7,389 | ₩7,000 | ₩7,121 | -2.39% | 43.5만 |
|---|
| 2026.07.13 | ₩7,403 | ₩7,658 | ₩7,148 | ₩7,188 | -2.90% | 61.7만 |
|---|
| 2026.07.10 | ₩7,362 | ₩7,443 | ₩7,242 | ₩7,403 | +0.55% | 59.6만 |
|---|
| 2026.07.09 | ₩7,510 | ₩7,577 | ₩7,215 | ₩7,269 | -3.21% | 99.6만 |
|---|
| 2026.07.08 | ₩7,175 | ₩7,497 | ₩7,014 | ₩7,443 | +3.74% | 66.1만 |
|---|
| 2026.07.07 | ₩7,577 | ₩7,617 | ₩7,228 | ₩7,295 | -3.72% | 58.6만 |
|---|
| 2026.07.06 | ₩7,416 | ₩7,497 | ₩7,255 | ₩7,483 | +0.90% | 59.9만 |
|---|
| 2026.07.02 | ₩7,805 | ₩7,818 | ₩7,228 | ₩7,403 | -5.15% | 57.4만 |
|---|
| 2026.07.01 | ₩7,953 | ₩8,006 | ₩7,751 | ₩7,751 | -2.53% | 56.5만 |
|---|
| 2026.06.30 | ₩8,073 | ₩8,073 | ₩7,590 | ₩7,818 | -3.16% | 67.6만 |
|---|
| 2026.06.29 | ₩8,154 | ₩8,422 | ₩7,751 | ₩8,087 | -0.82% | 74.2만 |
|---|
| 2026.06.26 | ₩7,872 | ₩8,382 | ₩7,872 | ₩8,368 | +6.30% | 142.4만 |
|---|
| 2026.06.25 | ₩8,409 | ₩8,489 | ₩7,899 | ₩7,899 | -6.06% | 56.9만 |
|---|
| 2026.06.24 | ₩8,234 | ₩8,435 | ₩8,100 | ₩8,409 | +2.12% | 60.3만 |
|---|
| 2026.06.23 | ₩8,046 | ₩8,328 | ₩7,872 | ₩8,207 | +2.00% | 71.6만 |
|---|
| 2026.06.22 | ₩8,556 | ₩8,596 | ₩8,194 | ₩8,194 | -4.23% | 71만 |
|---|
| 2026.06.18 | ₩8,315 | ₩8,771 | ₩8,315 | ₩8,476 | +1.94% | 140.8만 |
|---|
| 2026.06.17 | ₩8,838 | ₩9,079 | ₩8,315 | ₩8,341 | -5.61% | 103.1만 |
|---|
| 2026.06.16 | ₩9,133 | ₩9,240 | ₩8,690 | ₩8,704 | -4.70% | 87.3만 |
|---|
| 2026.06.15 | ₩9,361 | ₩9,535 | ₩8,556 | ₩9,267 | -1.00% | 106.7만 |
|---|
| 2026.06.12 | ₩9,106 | ₩9,455 | ₩8,985 | ₩9,227 | +1.33% | 81.9만 |
|---|
| 2026.06.11 | ₩9,387 | ₩9,387 | ₩8,596 | ₩8,797 | -6.29% | 106.3만 |
|---|
| 2026.06.10 | ₩9,133 | ₩9,750 | ₩8,784 | ₩9,387 | +2.79% | 123.6만 |
|---|
| 2026.06.09 | ₩10,407 | ₩10,608 | ₩8,878 | ₩9,414 | -9.54% | 188.5만 |
|---|
| 2026.06.08 | ₩11,332 | ₩12,083 | ₩11,158 | ₩11,909 | +5.09% | 145.5만 |
|---|
| 2026.06.05 | ₩12,029 | ₩12,096 | ₩10,662 | ₩11,319 | -5.91% | 105.7만 |
|---|
| 2026.06.04 | ₩11,909 | ₩12,298 | ₩11,667 | ₩12,217 | +2.59% | 78.1만 |
|---|
| 2026.06.03 | ₩11,506 | ₩11,775 | ₩11,158 | ₩11,694 | +1.63% | 74.4만 |
|---|
| 2026.06.02 | ₩10,809 | ₩11,547 | ₩10,688 | ₩11,506 | +6.45% | 63.6만 |
|---|
| 2026.06.01 | ₩10,501 | ₩11,064 | ₩10,393 | ₩10,997 | +4.73% | 63.5만 |
|---|
| 2026.05.29 | ₩10,366 | ₩10,594 | ₩10,152 | ₩10,353 | -0.13% | 47.2만 |
|---|
| 2026.05.28 | ₩10,662 | ₩10,943 | ₩10,527 | ₩10,581 | -0.75% | 51.6만 |
|---|
| 2026.05.27 | ₩10,138 | ₩10,769 | ₩10,112 | ₩10,581 | +4.37% | 40.4만 |
|---|
| 2026.05.26 | ₩9,723 | ₩9,978 | ₩9,629 | ₩9,978 | +2.62% | 32.7만 |
|---|
| 2026.05.22 | ₩9,334 | ₩9,615 | ₩9,294 | ₩9,522 | +2.01% | 35.1만 |
|---|
| 2026.05.21 | ₩8,462 | ₩9,240 | ₩8,435 | ₩9,213 | +8.87% | 36.8만 |
|---|
| 2026.05.20 | ₩8,355 | ₩8,663 | ₩8,100 | ₩8,610 | +3.05% | 36.6만 |
|---|
| 2026.05.19 | ₩8,113 | ₩8,435 | ₩7,912 | ₩8,368 | +3.14% | 36.3만 |
|---|
| 2026.05.18 | ₩8,650 | ₩8,717 | ₩8,060 | ₩8,140 | -5.89% | 46.7만 |
|---|
| 2026.05.15 | ₩8,690 | ₩8,918 | ₩8,569 | ₩8,596 | -1.08% | 39만 |
|---|
| 2026.05.14 | ₩8,717 | ₩9,173 | ₩8,704 | ₩8,932 | +2.46% | 94.3만 |
|---|
| 2026.05.13 | ₩8,409 | ₩8,623 | ₩8,207 | ₩8,569 | +1.91% | 64.3만 |
|---|
| 2026.05.12 | ₩8,704 | ₩8,717 | ₩8,207 | ₩8,583 | -1.39% | 70.3만 |
|---|
| 2026.05.11 | ₩9,307 | ₩9,414 | ₩8,757 | ₩8,811 | -5.33% | 52만 |
|---|
| 2026.05.08 | ₩9,374 | ₩9,455 | ₩9,186 | ₩9,347 | -0.29% | 22.5만 |
|---|
| 2026.05.07 | ₩9,481 | ₩9,723 | ₩9,146 | ₩9,361 | -1.27% | 25.6만 |
|---|
| 2026.05.06 | ₩9,803 | ₩9,937 | ₩9,481 | ₩9,481 | -3.28% | 39.9만 |
|---|
| 2026.05.05 | ₩9,803 | ₩10,165 | ₩9,495 | ₩9,602 | -2.05% | 41.1만 |
|---|
| 2026.05.04 | ₩10,098 | ₩10,098 | ₩8,958 | ₩9,696 | -3.98% | 73.7만 |
|---|
| 2026.05.01 | ₩10,071 | ₩10,192 | ₩9,817 | ₩10,152 | +0.80% | 44.5만 |
|---|
| 2026.04.30 | ₩9,884 | ₩10,179 | ₩9,750 | ₩10,058 | +1.76% | 35.7만 |
|---|
| 2026.04.29 | ₩10,004 | ₩10,192 | ₩9,575 | ₩9,817 | -1.88% | 51.4만 |
|---|
| 2026.04.28 | ₩10,192 | ₩10,313 | ₩10,031 | ₩10,098 | -0.92% | 43.4만 |
|---|
| 2026.04.27 | ₩10,729 | ₩10,863 | ₩9,951 | ₩10,192 | -5.00% | 88.3만 |
|---|
| 2026.04.24 | ₩11,050 | ₩11,091 | ₩10,474 | ₩10,876 | -1.58% | 86.9만 |
|---|
| 2026.04.23 | ₩11,064 | ₩11,158 | ₩10,796 | ₩11,077 | +0.12% | 58.6만 |
|---|
| 2026.04.22 | ₩10,742 | ₩11,292 | ₩10,594 | ₩11,077 | +3.12% | 48.9만 |
|---|
| 2026.04.21 | ₩10,514 | ₩10,809 | ₩10,366 | ₩10,688 | +1.66% | 71.1만 |
|---|
| 2026.04.20 | ₩10,206 | ₩10,662 | ₩10,206 | ₩10,621 | +4.07% | 49.4만 |
|---|
| 2026.04.17 | ₩9,924 | ₩10,662 | ₩9,924 | ₩10,313 | +3.92% | 85.1만 |
|---|
| 2026.04.16 | ₩9,776 | ₩9,911 | ₩9,508 | ₩9,629 | -1.51% | 114.9만 |
|---|
| 2026.04.15 | ₩9,508 | ₩9,897 | ₩9,267 | ₩9,790 | +2.96% | 117.7만 |
|---|
| 2026.04.14 | ₩9,146 | ₩9,535 | ₩9,039 | ₩9,522 | +4.11% | 63.3만 |
|---|
| 2026.04.13 | ₩8,784 | ₩9,106 | ₩8,663 | ₩9,066 | +3.21% | 55.5만 |
|---|
| 2026.04.10 | ₩8,663 | ₩8,918 | ₩8,449 | ₩8,905 | +2.79% | 52.8만 |
|---|
| 2026.04.09 | ₩8,033 | ₩8,663 | ₩8,006 | ₩8,636 | +7.51% | 47.3만 |
|---|
| 2026.04.08 | ₩8,422 | ₩8,583 | ₩8,140 | ₩8,167 | -3.03% | 55만 |
|---|
| 2026.04.07 | ₩7,751 | ₩7,912 | ₩7,550 | ₩7,859 | +1.38% | 45.4만 |
|---|
| 2026.04.06 | ₩7,926 | ₩8,140 | ₩7,725 | ₩7,832 | -1.18% | 49.1만 |
|---|
| 2026.04.02 | ₩7,577 | ₩7,939 | ₩7,389 | ₩7,939 | +4.78% | 69.7만 |
|---|
| 2026.04.01 | ₩7,671 | ₩7,899 | ₩7,590 | ₩7,792 | +1.57% | 57.5만 |
|---|
| 2026.03.31 | ₩7,456 | ₩7,818 | ₩7,309 | ₩7,631 | +2.34% | 72.8만 |
|---|
| 2026.03.30 | ₩7,094 | ₩7,470 | ₩6,933 | ₩7,148 | +0.76% | 88.8만 |
|---|
| 2026.03.27 | ₩7,430 | ₩7,604 | ₩7,121 | ₩7,295 | -1.81% | 170.6만 |
|---|
| 2026.03.26 | ₩6,571 | ₩7,738 | ₩6,357 | ₩7,577 | +15.31% | 160.1만 |
|---|
| 2026.03.25 | ₩7,295 | ₩7,443 | ₩6,974 | ₩7,282 | -0.18% | 136.6만 |
|---|
| 2026.03.24 | ₩7,269 | ₩7,658 | ₩7,000 | ₩7,067 | -2.77% | 105.2만 |
|---|
| 2026.03.23 | ₩7,698 | ₩7,698 | ₩7,134 | ₩7,443 | -3.31% | 81만 |
|---|
| 2026.03.20 | ₩7,483 | ₩7,590 | ₩6,974 | ₩7,242 | -3.23% | 139.3만 |
|---|
| 2026.03.19 | ₩7,121 | ₩7,658 | ₩7,094 | ₩7,523 | +5.65% | 46.2만 |
|---|
| 2026.03.18 | ₩7,242 | ₩7,550 | ₩7,094 | ₩7,242 | 0.00% | 106.7만 |
|---|
| 2026.03.17 | ₩7,295 | ₩7,389 | ₩7,121 | ₩7,336 | +0.55% | 58.8만 |
|---|
| 2026.03.16 | ₩7,537 | ₩7,537 | ₩7,161 | ₩7,188 | -4.63% | 34.9만 |
|---|
| 2026.03.13 | ₩7,738 | ₩7,872 | ₩7,269 | ₩7,430 | -3.99% | 70.5만 |
|---|
| 2026.03.12 | ₩7,644 | ₩7,751 | ₩7,430 | ₩7,725 | +1.05% | 54.1만 |
|---|
| 2026.03.11 | ₩7,658 | ₩7,872 | ₩7,523 | ₩7,872 | +2.80% | 56.3만 |
|---|
| 2026.03.10 | ₩7,939 | ₩8,368 | ₩7,845 | ₩7,899 | -0.51% | 51.5만 |
|---|
| 2026.03.09 | ₩8,073 | ₩8,127 | ₩7,483 | ₩8,073 | 0.00% | 61.2만 |
|---|
| 2026.03.06 | ₩8,704 | ₩8,704 | ₩8,181 | ₩8,261 | -5.08% | 51.9만 |
|---|
| 2026.03.05 | ₩9,213 | ₩9,387 | ₩8,596 | ₩8,891 | -3.49% | 59.9만 |
|---|
| 2026.03.04 | ₩9,535 | ₩9,642 | ₩9,253 | ₩9,468 | -0.70% | 34.9만 |
|---|
| 2026.03.03 | ₩9,267 | ₩9,428 | ₩8,905 | ₩9,334 | +0.72% | 47.5만 |
|---|
| 2026.03.02 | ₩9,280 | ₩9,709 | ₩8,972 | ₩9,656 | +4.05% | 57.1만 |
|---|
| 2026.02.27 | ₩9,723 | ₩9,870 | ₩9,119 | ₩9,548 | -1.79% | 87.1만 |
|---|
| 2026.02.26 | ₩9,803 | ₩10,138 | ₩9,763 | ₩10,018 | +2.19% | 33.7만 |
|---|
| 2026.02.25 | ₩9,817 | ₩10,031 | ₩9,642 | ₩9,723 | -0.96% | 52.6만 |
|---|
| 2026.02.24 | ₩9,911 | ₩9,991 | ₩9,441 | ₩9,897 | -0.14% | 45.8만 |
|---|
| 2026.02.23 | ₩10,018 | ₩10,045 | ₩9,441 | ₩10,004 | -0.13% | 72.8만 |
|---|
| 2026.02.20 | ₩9,830 | ₩10,313 | ₩9,696 | ₩10,138 | +3.14% | 55만 |
|---|
| 2026.02.19 | ₩9,817 | ₩10,058 | ₩9,575 | ₩9,951 | +1.37% | 38.8만 |
|---|
| 2026.02.18 | ₩9,843 | ₩10,031 | ₩9,656 | ₩9,843 | 0.00% | 51.6만 |
|---|
| 2026.02.17 | ₩9,709 | ₩9,991 | ₩9,441 | ₩9,857 | +1.52% | 53.6만 |
|---|
| 2026.02.13 | ₩9,025 | ₩10,018 | ₩8,771 | ₩9,642 | +6.84% | 115.2만 |
|---|
| 2026.02.12 | ₩9,146 | ₩9,240 | ₩8,811 | ₩8,878 | -2.93% | 72.2만 |
|---|
| 2026.02.11 | ₩8,958 | ₩9,267 | ₩8,677 | ₩8,918 | -0.45% | 72.2만 |
|---|
| 2026.02.10 | ₩9,079 | ₩9,280 | ₩8,864 | ₩8,945 | -1.48% | 49.9만 |
|---|
| 2026.02.09 | ₩9,240 | ₩9,387 | ₩8,864 | ₩9,160 | -0.87% | 39.7만 |
|---|
| 2026.02.06 | ₩9,146 | ₩9,374 | ₩8,878 | ₩9,320 | +1.91% | 81.7만 |
|---|
| 2026.02.05 | ₩9,978 | ₩10,071 | ₩8,985 | ₩9,039 | -9.41% | 116.8만 |
|---|
| 2026.02.04 | ₩9,294 | ₩10,045 | ₩9,160 | ₩9,978 | +7.36% | 118.7만 |
|---|
| 2026.02.03 | ₩9,012 | ₩9,240 | ₩8,462 | ₩9,052 | +0.45% | 135.1만 |
|---|
| 2026.02.02 | ₩8,435 | ₩9,133 | ₩8,355 | ₩8,972 | +6.36% | 115만 |
|---|
| 2026.01.30 | ₩8,194 | ₩8,529 | ₩8,167 | ₩8,502 | +3.76% | 97.3만 |
|---|
| 2026.01.29 | ₩8,730 | ₩8,757 | ₩8,073 | ₩8,341 | -4.45% | 85.7만 |
|---|
| 2026.01.28 | ₩9,320 | ₩9,347 | ₩8,556 | ₩8,730 | -6.33% | 72.3만 |
|---|
| 2026.01.27 | ₩9,978 | ₩9,978 | ₩9,186 | ₩9,267 | -7.12% | 96.7만 |
|---|
| 2026.01.26 | ₩9,361 | ₩9,951 | ₩9,361 | ₩9,897 | +5.73% | 70.4만 |
|---|
| 2026.01.23 | ₩9,414 | ₩9,642 | ₩9,146 | ₩9,307 | -1.14% | 56.2만 |
|---|
| 2026.01.22 | ₩10,460 | ₩10,970 | ₩9,387 | ₩9,441 | -9.74% | 122.1만 |
|---|
| 2026.01.21 | ₩10,286 | ₩10,541 | ₩10,098 | ₩10,380 | +0.91% | 65만 |
|---|
| 2026.01.20 | ₩10,152 | ₩10,568 | ₩9,937 | ₩10,058 | -0.92% | 85.2만 |
|---|
| 2026.01.16 | ₩10,286 | ₩10,527 | ₩10,219 | ₩10,380 | +0.91% | 59만 |
|---|
| 2026.01.15 | ₩9,776 | ₩10,487 | ₩9,629 | ₩10,434 | +6.72% | 60.3만 |
|---|
| 2026.01.14 | ₩10,501 | ₩10,541 | ₩9,709 | ₩9,803 | -6.64% | 89.2만 |
|---|
| 2026.01.13 | ₩10,662 | ₩10,755 | ₩10,286 | ₩10,621 | -0.38% | 67.4만 |
|---|
| 2026.01.12 | ₩10,635 | ₩11,104 | ₩10,246 | ₩10,621 | -0.13% | 84.7만 |
|---|
| 2026.01.09 | ₩10,729 | ₩11,198 | ₩10,326 | ₩10,957 | +2.13% | 81.9만 |
|---|
| 2026.01.08 | ₩9,870 | ₩10,715 | ₩9,723 | ₩10,702 | +8.42% | 135.2만 |
|---|
| 2026.01.07 | ₩10,313 | ₩10,474 | ₩9,642 | ₩9,736 | -5.59% | 101.4만 |
|---|
| 2026.01.06 | ₩9,562 | ₩10,326 | ₩9,495 | ₩10,259 | +7.29% | 87.8만 |
|---|
| 2026.01.05 | ₩9,548 | ₩9,790 | ₩9,387 | ₩9,589 | +0.42% | 74.1만 |
|---|
| 2026.01.02 | ₩10,138 | ₩10,447 | ₩9,575 | ₩9,575 | -5.56% | 106만 |
|---|
| 2025.12.31 | ₩10,769 | ₩10,863 | ₩9,870 | ₩9,964 | -7.47% | 186.5만 |
|---|
| 2025.12.30 | ₩10,541 | ₩10,876 | ₩10,380 | ₩10,702 | +1.53% | 147만 |
|---|
| 2025.12.29 | ₩10,299 | ₩10,970 | ₩10,192 | ₩10,487 | +1.82% | 140.8만 |
|---|
| 2025.12.26 | ₩10,246 | ₩10,755 | ₩10,165 | ₩10,434 | +1.83% | 95.3만 |
|---|
| 2025.12.24 | ₩9,991 | ₩10,286 | ₩9,830 | ₩10,219 | +2.28% | 57.7만 |
|---|
| 2025.12.23 | ₩10,232 | ₩10,326 | ₩9,776 | ₩10,004 | -2.23% | 98.7만 |
|---|
| 2025.12.22 | ₩10,179 | ₩10,286 | ₩9,830 | ₩10,206 | +0.26% | 84.3만 |
|---|
| 2025.12.19 | ₩10,501 | ₩10,621 | ₩10,085 | ₩10,232 | -2.55% | 169.3만 |
|---|
| 2025.12.18 | ₩10,729 | ₩10,997 | ₩10,353 | ₩10,594 | -1.25% | 82.5만 |
|---|
| 2025.12.17 | ₩11,265 | ₩11,372 | ₩10,581 | ₩10,581 | -6.07% | 110.5만 |
|---|
| 2025.12.16 | ₩11,506 | ₩11,600 | ₩10,903 | ₩11,278 | -1.98% | 146만 |
|---|
| 2025.12.15 | ₩10,983 | ₩11,708 | ₩10,742 | ₩11,533 | +5.01% | 162.4만 |
|---|
| 2025.12.12 | ₩11,185 | ₩11,734 | ₩10,903 | ₩11,117 | -0.60% | 199.8만 |
|---|
| 2025.12.11 | ₩11,198 | ₩11,413 | ₩10,501 | ₩10,943 | -2.28% | 241.6만 |
|---|
| 2025.12.10 | ₩9,683 | ₩11,453 | ₩9,683 | ₩11,359 | +17.31% | 669.3만 |
|---|
| 2025.12.09 | ₩7,993 | ₩9,723 | ₩7,805 | ₩9,656 | +20.81% | 1152만 |
|---|
| 2025.12.08 | ₩6,652 | ₩6,652 | ₩6,383 | ₩6,504 | -2.22% | 73.3만 |
|---|
| 2025.12.05 | ₩6,196 | ₩6,705 | ₩6,196 | ₩6,544 | +5.63% | 71.8만 |
|---|
| 2025.12.04 | ₩6,088 | ₩6,437 | ₩6,088 | ₩6,316 | +3.74% | 67.8만 |
|---|
| 2025.12.03 | ₩5,726 | ₩6,383 | ₩5,472 | ₩6,223 | +8.67% | 89만 |
|---|
| 2025.12.02 | ₩5,767 | ₩5,767 | ₩5,498 | ₩5,619 | -2.56% | 46.7만 |
|---|
| 2025.12.01 | ₩5,646 | ₩5,767 | ₩5,525 | ₩5,673 | +0.48% | 56.2만 |
|---|
| 2025.11.28 | ₩5,793 | ₩5,847 | ₩5,646 | ₩5,820 | +0.46% | 17.6만 |
|---|
| 2025.11.26 | ₩5,324 | ₩5,901 | ₩5,297 | ₩5,847 | +9.82% | 76.5만 |
|---|
| 2025.11.25 | ₩4,962 | ₩5,619 | ₩4,935 | ₩5,324 | +7.30% | 73.1만 |
|---|
| 2025.11.24 | ₩4,801 | ₩4,949 | ₩4,721 | ₩4,908 | +2.23% | 88.4만 |
|---|
| 2025.11.21 | ₩4,560 | ₩4,895 | ₩4,506 | ₩4,814 | +5.59% | 71.7만 |
|---|
| 2025.11.20 | ₩4,640 | ₩4,721 | ₩4,412 | ₩4,506 | -2.89% | 58.9만 |
|---|
| 2025.11.19 | ₩4,694 | ₩4,814 | ₩4,546 | ₩4,560 | -2.86% | 34.1만 |
|---|
| 2025.11.18 | ₩4,747 | ₩4,814 | ₩4,613 | ₩4,654 | -1.98% | 44.7만 |
|---|
| 2025.11.17 | ₩4,962 | ₩5,042 | ₩4,788 | ₩4,855 | -2.16% | 43.5만 |
|---|
| 2025.11.14 | ₩5,029 | ₩5,109 | ₩4,881 | ₩5,002 | -0.53% | 39.6만 |
|---|
| 2025.11.13 | ₩5,337 | ₩5,458 | ₩5,042 | ₩5,109 | -4.27% | 54.4만 |
|---|
| 2025.11.12 | ₩5,163 | ₩5,512 | ₩5,163 | ₩5,418 | +4.94% | 70.6만 |
|---|
| 2025.11.11 | ₩5,324 | ₩5,351 | ₩5,083 | ₩5,096 | -4.28% | 43.3만 |
|---|
| 2025.11.10 | ₩5,565 | ₩5,606 | ₩5,244 | ₩5,324 | -4.34% | 67.3만 |
|---|
| 2025.11.07 | ₩5,311 | ₩5,498 | ₩5,109 | ₩5,472 | +3.03% | 141.9만 |
|---|
| 2025.11.06 | ₩5,284 | ₩5,431 | ₩5,150 | ₩5,351 | +1.27% | 64.9만 |
|---|
| 2025.11.05 | ₩4,841 | ₩5,485 | ₩4,774 | ₩5,364 | +10.80% | 129.4만 |
|---|
| 2025.11.04 | ₩4,868 | ₩4,908 | ₩4,774 | ₩4,774 | -1.93% | 45.4만 |
|---|
| 2025.11.03 | ₩4,962 | ₩5,150 | ₩4,881 | ₩5,002 | +0.81% | 43.8만 |
|---|
| 2025.10.31 | ₩4,721 | ₩4,962 | ₩4,707 | ₩4,949 | +4.83% | 49.1만 |
|---|
| 2025.10.30 | ₩4,855 | ₩4,881 | ₩4,734 | ₩4,747 | -2.21% | 54.6만 |
|---|
| 2025.10.29 | ₩4,895 | ₩5,351 | ₩4,841 | ₩4,935 | +0.82% | 269.2만 |
|---|
| 2025.10.28 | ₩4,989 | ₩5,042 | ₩4,868 | ₩4,935 | -1.08% | 39만 |
|---|
| 2025.10.27 | ₩5,096 | ₩5,297 | ₩5,002 | ₩5,002 | -1.84% | 38.4만 |
|---|
| 2025.10.24 | ₩5,056 | ₩5,136 | ₩4,935 | ₩4,935 | -2.39% | 32.4만 |
|---|
| 2025.10.23 | ₩4,881 | ₩5,056 | ₩4,855 | ₩4,962 | +1.65% | 35만 |
|---|
| 2025.10.22 | ₩4,922 | ₩4,975 | ₩4,788 | ₩4,895 | -0.54% | 39.1만 |
|---|
| 2025.10.21 | ₩4,774 | ₩4,975 | ₩4,747 | ₩4,895 | +2.53% | 38.6만 |
|---|
| 2025.10.20 | ₩4,600 | ₩4,788 | ₩4,586 | ₩4,774 | +3.79% | 58.1만 |
|---|
| 2025.10.17 | ₩4,573 | ₩4,694 | ₩4,493 | ₩4,506 | -1.47% | 31.8만 |
|---|
| 2025.10.16 | ₩4,761 | ₩4,788 | ₩4,586 | ₩4,640 | -2.54% | 53만 |
|---|
| 2025.10.15 | ₩4,841 | ₩4,841 | ₩4,667 | ₩4,774 | -1.39% | 45.5만 |
|---|
| 2025.10.14 | ₩4,412 | ₩4,788 | ₩4,412 | ₩4,761 | +7.90% | 90.5만 |
|---|
| 2025.10.13 | ₩4,426 | ₩4,586 | ₩4,291 | ₩4,506 | +1.82% | 57만 |
|---|
| 2025.10.10 | ₩4,412 | ₩4,426 | ₩4,171 | ₩4,265 | -3.34% | 103.7만 |
|---|