시장 데이터를 불러오는 중
전체 종목
Deckers Outdoor Corporation Common Stock 과거 주가
Deckers Outdoor Corporation Common Stock · DECK · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Deckers Outdoor Corporation Common Stock · DECK · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,692 | ₩111,320 | ₩108,863 | ₩110,666 | -0.02% | 215.9만 |
| 2026.10.08 | ₩106,994 | ₩110,839 | ₩106,754 | ₩110,225 | +3.02% | 305.3만 |
| 2026.10.07 | ₩108,343 | ₩108,703 | ₩105,672 | ₩107,315 | -0.95% | 324.5만 |
| 2026.10.06 | ₩107,915 | ₩109,664 | ₩105,739 | ₩109,023 | +1.03% | 327.7만 |
| 2026.10.05 | ₩106,113 | ₩107,221 | ₩105,098 | ₩107,088 | +0.92% | 280.2만 |
| 2026.10.02 | ₩106,140 | ₩106,674 | ₩104,538 | ₩105,632 | -0.48% | 270.8만 |
| 2026.10.01 | ₩105,058 | ₩106,554 | ₩104,057 | ₩106,233 | +1.12% | 301.7만 |
| 2026.09.30 | ₩104,538 | ₩104,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,069 |
| ₩104,324 |
| -0.20% |
| 419.5만 |
| 2026.09.29 | ₩104,751 | ₩105,072 | ₩103,363 | ₩103,710 | -0.99% | 359.9만 |
|---|
| 2026.09.28 | ₩104,417 | ₩105,632 | ₩103,710 | ₩104,618 | +0.19% | 336만 |
|---|
| 2026.09.25 | ₩105,325 | ₩106,340 | ₩104,471 | ₩105,032 | -0.28% | 255.1만 |
|---|
| 2026.09.24 | ₩105,245 | ₩106,180 | ₩104,164 | ₩105,045 | -0.19% | 212.1만 |
|---|
| 2026.09.23 | ₩105,819 | ₩106,740 | ₩104,097 | ₩104,925 | -0.85% | 321.8만 |
|---|
| 2026.09.22 | ₩110,719 | ₩110,812 | ₩106,246 | ₩106,580 | -3.74% | 355.1만 |
|---|
| 2026.09.21 | ₩105,979 | ₩107,835 | ₩104,044 | ₩107,114 | +1.07% | 380.8만 |
|---|
| 2026.09.18 | ₩106,807 | ₩107,435 | ₩104,431 | ₩104,711 | -1.96% | 680.9만 |
|---|
| 2026.09.17 | ₩105,953 | ₩107,074 | ₩103,323 | ₩106,420 | +0.44% | 390.5만 |
|---|
| 2026.09.16 | ₩104,417 | ₩106,727 | ₩103,777 | ₩104,084 | -0.32% | 303.8만 |
|---|
| 2026.09.15 | ₩107,208 | ₩107,528 | ₩103,296 | ₩103,483 | -3.47% | 393.1만 |
|---|
| 2026.09.14 | ₩107,088 | ₩108,356 | ₩105,205 | ₩107,528 | +0.41% | 418.5만 |
|---|
| 2026.09.11 | ₩108,249 | ₩109,464 | ₩108,249 | ₩108,503 | +0.23% | 302.7만 |
|---|
| 2026.09.10 | ₩106,807 | ₩107,421 | ₩105,926 | ₩106,647 | -0.15% | 280.8만 |
|---|
| 2026.09.09 | ₩108,356 | ₩110,132 | ₩106,954 | ₩107,114 | -1.15% | 407.3만 |
|---|
| 2026.09.08 | ₩114,457 | ₩115,258 | ₩109,838 | ₩110,278 | -3.65% | 313만 |
|---|
| 2026.09.04 | ₩111,974 | ₩114,751 | ₩111,974 | ₩114,564 | +2.31% | 269.3만 |
|---|
| 2026.09.03 | ₩112,148 | ₩113,523 | ₩111,146 | ₩112,815 | +0.60% | 244.2만 |
|---|
| 2026.09.02 | ₩112,788 | ₩113,990 | ₩111,747 | ₩111,827 | -0.85% | 293.4만 |
|---|
| 2026.09.01 | ₩115,272 | ₩116,059 | ₩112,054 | ₩112,922 | -2.04% | 286.1만 |
|---|
| 2026.08.31 | ₩116,967 | ₩117,435 | ₩115,459 | ₩116,260 | -0.60% | 311.8만 |
|---|
| 2026.08.28 | ₩116,380 | ₩118,382 | ₩115,512 | ₩117,168 | +0.68% | 259.4만 |
|---|
| 2026.08.27 | ₩119,023 | ₩119,477 | ₩114,965 | ₩115,258 | -3.16% | 294.1만 |
|---|
| 2026.08.26 | ₩118,543 | ₩119,864 | ₩117,995 | ₩119,451 | +0.77% | 320.6만 |
|---|
| 2026.08.25 | ₩119,504 | ₩119,784 | ₩117,755 | ₩118,476 | -0.86% | 326.8만 |
|---|
| 2026.08.24 | ₩122,842 | ₩124,284 | ₩121,253 | ₩122,935 | +0.08% | 275.4만 |
|---|
| 2026.08.21 | ₩119,798 | ₩122,401 | ₩118,903 | ₩122,401 | +2.17% | 229.3만 |
|---|
| 2026.08.20 | ₩120,158 | ₩120,906 | ₩117,661 | ₩118,636 | -1.27% | 251.5만 |
|---|
| 2026.08.19 | ₩120,131 | ₩123,095 | ₩120,131 | ₩122,254 | +1.77% | 216.9만 |
|---|
| 2026.08.18 | ₩121,039 | ₩122,655 | ₩119,437 | ₩119,504 | -1.27% | 218.4만 |
|---|
| 2026.08.17 | ₩122,828 | ₩123,349 | ₩119,731 | ₩120,305 | -2.05% | 282.8만 |
|---|
| 2026.08.14 | ₩123,496 | ₩125,939 | ₩123,229 | ₩124,284 | +0.64% | 165.4만 |
|---|
| 2026.08.13 | ₩123,496 | ₩125,085 | ₩122,374 | ₩124,564 | +0.86% | 234만 |
|---|
| 2026.08.12 | ₩125,205 | ₩125,992 | ₩121,600 | ₩121,760 | -2.75% | 356.8만 |
|---|
| 2026.08.11 | ₩126,834 | ₩127,848 | ₩124,310 | ₩125,285 | -1.22% | 311.3만 |
|---|
| 2026.08.10 | ₩131,079 | ₩131,079 | ₩126,874 | ₩130,091 | -0.75% | 187.5만 |
|---|
| 2026.08.07 | ₩129,477 | ₩131,613 | ₩129,210 | ₩130,118 | +0.49% | 123.7만 |
|---|
| 2026.08.06 | ₩132,201 | ₩133,242 | ₩130,492 | ₩130,665 | -1.16% | 119.2만 |
|---|
| 2026.08.05 | ₩134,203 | ₩135,739 | ₩132,347 | ₩132,588 | -1.20% | 142.6만 |
|---|
| 2026.08.04 | ₩133,269 | ₩135,058 | ₩132,828 | ₩133,335 | +0.05% | 221.6만 |
|---|
| 2026.08.03 | ₩132,748 | ₩135,044 | ₩130,692 | ₩132,841 | +0.07% | 218.6만 |
|---|
| 2026.07.31 | ₩131,840 | ₩133,149 | ₩129,263 | ₩129,344 | -1.89% | 232.5만 |
|---|
| 2026.07.30 | ₩135,819 | ₩136,406 | ₩130,866 | ₩133,095 | -2.01% | 213.1만 |
|---|
| 2026.07.29 | ₩136,460 | ₩140,024 | ₩135,351 | ₩138,235 | +1.30% | 215.5만 |
|---|
| 2026.07.28 | ₩132,347 | ₩139,170 | ₩132,347 | ₩138,743 | +4.83% | 309.5만 |
|---|
| 2026.07.27 | ₩131,760 | ₩133,509 | ₩130,438 | ₩130,478 | -0.97% | 305.3만 |
|---|
| 2026.07.24 | ₩125,512 | ₩129,651 | ₩122,561 | ₩128,222 | +2.16% | 513.8만 |
|---|
| 2026.07.23 | ₩134,577 | ₩136,513 | ₩126,460 | ₩128,476 | -4.53% | 477.6만 |
|---|
| 2026.07.22 | ₩138,582 | ₩139,504 | ₩135,165 | ₩136,807 | -1.28% | 192.6만 |
|---|
| 2026.07.21 | ₩138,889 | ₩139,864 | ₩137,287 | ₩137,928 | -0.69% | 233.9만 |
|---|
| 2026.07.20 | ₩141,386 | ₩142,040 | ₩137,648 | ₩138,903 | -1.76% | 218.2만 |
|---|
| 2026.07.17 | ₩143,375 | ₩147,260 | ₩141,466 | ₩142,174 | -0.84% | 171.8만 |
|---|
| 2026.07.16 | ₩142,895 | ₩146,726 | ₩141,533 | ₩145,565 | +1.87% | 159.7만 |
|---|
| 2026.07.15 | ₩144,176 | ₩145,311 | ₩142,134 | ₩142,227 | -1.35% | 167.3만 |
|---|
| 2026.07.14 | ₩144,977 | ₩145,458 | ₩141,907 | ₩142,321 | -1.83% | 190.2만 |
|---|
| 2026.07.13 | ₩145,164 | ₩147,901 | ₩143,349 | ₩143,923 | -0.86% | 214만 |
|---|
| 2026.07.10 | ₩140,585 | ₩142,975 | ₩139,103 | ₩141,506 | +0.66% | 175.5만 |
|---|
| 2026.07.09 | ₩136,633 | ₩140,478 | ₩136,206 | ₩139,196 | +1.88% | 120.3만 |
|---|
| 2026.07.08 | ₩138,315 | ₩139,824 | ₩133,976 | ₩136,473 | -1.33% | 153.1만 |
|---|
| 2026.07.07 | ₩141,386 | ₩143,309 | ₩140,184 | ₩141,626 | +0.17% | 158.2만 |
|---|
| 2026.07.06 | ₩139,303 | ₩141,787 | ₩136,339 | ₩141,079 | +1.27% | 208.3만 |
|---|
| 2026.07.02 | ₩135,992 | ₩141,787 | ₩135,992 | ₩139,771 | +2.78% | 281.5만 |
|---|
| 2026.07.01 | ₩133,509 | ₩135,819 | ₩132,601 | ₩133,950 | +0.33% | 201.9만 |
|---|
| 2026.06.30 | ₩134,030 | ₩135,138 | ₩131,880 | ₩132,561 | -1.10% | 243.5만 |
|---|
| 2026.06.29 | ₩140,171 | ₩140,705 | ₩134,417 | ₩135,218 | -3.53% | 245만 |
|---|
| 2026.06.26 | ₩136,606 | ₩140,104 | ₩136,179 | ₩139,597 | +2.19% | 616.3만 |
|---|
| 2026.06.25 | ₩139,971 | ₩141,733 | ₩134,978 | ₩136,967 | -2.15% | 192.4만 |
|---|
| 2026.06.24 | ₩138,195 | ₩142,895 | ₩138,142 | ₩141,119 | +2.12% | 179.1만 |
|---|
| 2026.06.23 | ₩138,302 | ₩140,078 | ₩137,407 | ₩138,355 | +0.04% | 217.8만 |
|---|
| 2026.06.22 | ₩144,150 | ₩144,724 | ₩138,289 | ₩140,945 | -2.22% | 225.8만 |
|---|
| 2026.06.18 | ₩144,190 | ₩147,648 | ₩143,389 | ₩145,672 | +1.03% | 384.1만 |
|---|
| 2026.06.17 | ₩147,167 | ₩149,423 | ₩140,919 | ₩141,146 | -4.09% | 223.1만 |
|---|
| 2026.06.16 | ₩150,705 | ₩153,295 | ₩146,993 | ₩147,087 | -2.40% | 129.1만 |
|---|
| 2026.06.15 | ₩153,535 | ₩154,951 | ₩149,864 | ₩150,198 | -2.17% | 203.8만 |
|---|
| 2026.06.12 | ₩155,538 | ₩155,538 | ₩151,773 | ₩151,973 | -2.29% | 148.8만 |
|---|
| 2026.06.11 | ₩149,210 | ₩152,748 | ₩147,995 | ₩152,694 | +2.34% | 145.3만 |
|---|
| 2026.06.10 | ₩149,410 | ₩150,438 | ₩146,927 | ₩148,435 | -0.65% | 140.4만 |
|---|
| 2026.06.09 | ₩148,702 | ₩153,535 | ₩147,140 | ₩150,171 | +0.99% | 183.5만 |
|---|
| 2026.06.08 | ₩144,136 | ₩148,529 | ₩143,522 | ₩146,499 | +1.64% | 170.7만 |
|---|
| 2026.06.05 | ₩144,203 | ₩146,566 | ₩143,135 | ₩144,363 | +0.11% | 118.1만 |
|---|
| 2026.06.04 | ₩145,244 | ₩146,032 | ₩143,082 | ₩145,471 | +0.16% | 153.6만 |
|---|
| 2026.06.03 | ₩144,937 | ₩146,766 | ₩140,358 | ₩143,335 | -1.11% | 235.8만 |
|---|
| 2026.06.02 | ₩147,821 | ₩150,531 | ₩147,474 | ₩147,915 | +0.06% | 156.5만 |
|---|
| 2026.06.01 | ₩150,104 | ₩151,533 | ₩146,927 | ₩147,955 | -1.43% | 173.9만 |
|---|
| 2026.05.29 | ₩153,255 | ₩153,869 | ₩151,025 | ₩152,000 | -0.82% | 285.1만 |
|---|
| 2026.05.28 | ₩151,613 | ₩154,376 | ₩148,636 | ₩152,614 | +0.66% | 197.4만 |
|---|
| 2026.05.27 | ₩150,398 | ₩154,643 | ₩150,398 | ₩152,694 | +1.53% | 253만 |
|---|
| 2026.05.26 | ₩143,522 | ₩148,849 | ₩140,184 | ₩148,782 | +3.67% | 303.7만 |
|---|
| 2026.05.22 | ₩136,246 | ₩142,588 | ₩132,681 | ₩142,414 | +4.53% | 516.4만 |
|---|
| 2026.05.21 | ₩131,306 | ₩137,501 | ₩129,744 | ₩137,007 | +4.34% | 438.6만 |
|---|
| 2026.05.20 | ₩125,378 | ₩131,173 | ₩123,242 | ₩131,159 | +4.61% | 234.9만 |
|---|
| 2026.05.19 | ₩126,032 | ₩127,795 | ₩124,243 | ₩125,859 | -0.14% | 212.7만 |
|---|
| 2026.05.18 | ₩124,978 | ₩129,237 | ₩124,537 | ₩126,313 | +1.07% | 254.5만 |
|---|
| 2026.05.15 | ₩126,406 | ₩126,954 | ₩124,137 | ₩124,911 | -1.18% | 177.2만 |
|---|
| 2026.05.14 | ₩126,860 | ₩127,835 | ₩125,619 | ₩126,793 | -0.05% | 189.2만 |
|---|
| 2026.05.13 | ₩126,420 | ₩127,728 | ₩125,165 | ₩125,405 | -0.80% | 181.9만 |
|---|
| 2026.05.12 | ₩128,102 | ₩128,115 | ₩125,939 | ₩126,687 | -1.10% | 230.6만 |
|---|
| 2026.05.11 | ₩132,721 | ₩132,748 | ₩128,556 | ₩129,036 | -2.78% | 207.2만 |
|---|
| 2026.05.08 | ₩136,099 | ₩137,007 | ₩132,481 | ₩134,070 | -1.49% | 178만 |
|---|
| 2026.05.07 | ₩140,078 | ₩141,533 | ₩136,446 | ₩137,140 | -2.10% | 179.1만 |
|---|
| 2026.05.06 | ₩137,448 | ₩139,771 | ₩134,857 | ₩138,743 | +0.94% | 213.9만 |
|---|
| 2026.05.05 | ₩130,492 | ₩132,841 | ₩129,210 | ₩131,560 | +0.82% | 224.3만 |
|---|
| 2026.05.04 | ₩133,042 | ₩134,163 | ₩129,504 | ₩130,372 | -2.01% | 179.2만 |
|---|
| 2026.05.01 | ₩137,674 | ₩138,529 | ₩134,016 | ₩134,684 | -2.17% | 138.3만 |
|---|
| 2026.04.30 | ₩135,071 | ₩138,489 | ₩134,978 | ₩136,446 | +1.02% | 179.2만 |
|---|
| 2026.04.29 | ₩140,772 | ₩141,439 | ₩134,096 | ₩135,298 | -3.89% | 239.9만 |
|---|
| 2026.04.28 | ₩143,215 | ₩144,096 | ₩141,079 | ₩141,760 | -1.02% | 130만 |
|---|
| 2026.04.27 | ₩145,124 | ₩145,725 | ₩142,267 | ₩142,548 | -1.78% | 124.1만 |
|---|
| 2026.04.24 | ₩143,789 | ₩145,979 | ₩143,389 | ₩144,897 | +0.77% | 107.5만 |
|---|
| 2026.04.23 | ₩142,841 | ₩144,136 | ₩140,852 | ₩143,803 | +0.67% | 145.8만 |
|---|
| 2026.04.22 | ₩147,567 | ₩147,608 | ₩142,948 | ₩143,776 | -2.57% | 161만 |
|---|
| 2026.04.21 | ₩147,928 | ₩150,571 | ₩146,633 | ₩147,087 | -0.57% | 140.4만 |
|---|
| 2026.04.20 | ₩149,236 | ₩151,746 | ₩145,912 | ₩148,275 | -0.64% | 160만 |
|---|
| 2026.04.17 | ₩147,794 | ₩152,027 | ₩147,648 | ₩150,198 | +1.63% | 184.1만 |
|---|
| 2026.04.16 | ₩146,126 | ₩148,075 | ₩144,510 | ₩144,630 | -1.02% | 150.3만 |
|---|
| 2026.04.15 | ₩144,937 | ₩147,287 | ₩144,390 | ₩145,351 | +0.29% | 139.2만 |
|---|
| 2026.04.14 | ₩145,084 | ₩147,314 | ₩143,482 | ₩143,936 | -0.79% | 139만 |
|---|
| 2026.04.13 | ₩143,762 | ₩145,058 | ₩142,414 | ₩144,377 | +0.43% | 122.5만 |
|---|
| 2026.04.10 | ₩147,260 | ₩148,182 | ₩142,855 | ₩144,003 | -2.21% | 130.8만 |
|---|
| 2026.04.09 | ₩141,520 | ₩147,447 | ₩140,278 | ₩146,553 | +3.56% | 152.9만 |
|---|
| 2026.04.08 | ₩140,959 | ₩143,335 | ₩140,638 | ₩141,987 | +0.73% | 207.7만 |
|---|
| 2026.04.07 | ₩135,458 | ₩136,687 | ₩132,748 | ₩133,856 | -1.18% | 182.1만 |
|---|
| 2026.04.06 | ₩130,772 | ₩135,872 | ₩130,225 | ₩135,699 | +3.77% | 161.3만 |
|---|
| 2026.04.02 | ₩132,027 | ₩135,058 | ₩130,305 | ₩131,253 | -0.59% | 165.1만 |
|---|
| 2026.04.01 | ₩131,880 | ₩138,088 | ₩130,852 | ₩134,724 | +2.16% | 239.8만 |
|---|
| 2026.03.31 | ₩128,943 | ₩134,190 | ₩128,569 | ₩133,629 | +3.63% | 247.1만 |
|---|
| 2026.03.30 | ₩125,912 | ₩127,501 | ₩124,737 | ₩126,793 | +0.70% | 204.2만 |
|---|
| 2026.03.27 | ₩124,884 | ₩126,767 | ₩123,576 | ₩125,565 | +0.55% | 193만 |
|---|
| 2026.03.26 | ₩133,175 | ₩135,298 | ₩124,724 | ₩125,085 | -6.08% | 313.7만 |
|---|
| 2026.03.25 | ₩136,833 | ₩137,755 | ₩131,974 | ₩133,576 | -2.38% | 196만 |
|---|
| 2026.03.24 | ₩135,472 | ₩136,112 | ₩133,509 | ₩135,365 | -0.08% | 206.2만 |
|---|
| 2026.03.23 | ₩137,608 | ₩138,435 | ₩134,978 | ₩136,780 | -0.60% | 241.7만 |
|---|
| 2026.03.20 | ₩138,689 | ₩140,438 | ₩132,922 | ₩134,083 | -3.32% | 367만 |
|---|
| 2026.03.19 | ₩138,182 | ₩142,014 | ₩137,621 | ₩140,064 | +1.36% | 199.9만 |
|---|
| 2026.03.18 | ₩138,916 | ₩143,375 | ₩138,863 | ₩139,570 | +0.47% | 217만 |
|---|
| 2026.03.17 | ₩136,954 | ₩139,864 | ₩136,860 | ₩139,797 | +2.08% | 161.1만 |
|---|
| 2026.03.16 | ₩135,752 | ₩137,341 | ₩133,482 | ₩135,792 | +0.03% | 211.9만 |
|---|
| 2026.03.13 | ₩135,258 | ₩138,008 | ₩134,457 | ₩134,550 | -0.52% | 197.6만 |
|---|
| 2026.03.12 | ₩134,777 | ₩137,688 | ₩133,990 | ₩134,430 | -0.26% | 216.7만 |
|---|
| 2026.03.11 | ₩141,760 | ₩142,387 | ₩136,339 | ₩137,140 | -3.26% | 208.1만 |
|---|
| 2026.03.10 | ₩139,624 | ₩143,269 | ₩137,621 | ₩140,532 | +0.65% | 210.4만 |
|---|
| 2026.03.09 | ₩136,419 | ₩139,570 | ₩133,416 | ₩139,277 | +2.09% | 229만 |
|---|
| 2026.03.06 | ₩142,801 | ₩143,362 | ₩138,489 | ₩139,183 | -2.53% | 238.7만 |
|---|
| 2026.03.05 | ₩143,722 | ₩146,860 | ₩142,441 | ₩143,629 | -0.07% | 220.4만 |
|---|
| 2026.03.04 | ₩146,673 | ₩147,407 | ₩143,429 | ₩145,178 | -1.02% | 168.3만 |
|---|
| 2026.03.03 | ₩146,553 | ₩147,688 | ₩142,561 | ₩146,673 | +0.08% | 294.2만 |
|---|
| 2026.03.02 | ₩153,602 | ₩155,137 | ₩150,331 | ₩152,881 | -0.47% | 219.3만 |
|---|
| 2026.02.27 | ₩156,473 | ₩158,208 | ₩154,336 | ₩156,566 | +0.06% | 223.6만 |
|---|
| 2026.02.26 | ₩160,024 | ₩161,893 | ₩158,689 | ₩159,423 | -0.38% | 180.6만 |
|---|
| 2026.02.25 | ₩160,745 | ₩163,014 | ₩158,489 | ₩159,436 | -0.81% | 229.5만 |
|---|
| 2026.02.24 | ₩158,862 | ₩161,506 | ₩157,234 | ₩161,466 | +1.64% | 243.7만 |
|---|
| 2026.02.23 | ₩157,394 | ₩158,876 | ₩152,908 | ₩157,768 | +0.24% | 243.6만 |
|---|
| 2026.02.20 | ₩159,570 | ₩163,268 | ₩155,565 | ₩158,462 | -0.69% | 278만 |
|---|
| 2026.02.19 | ₩158,061 | ₩159,770 | ₩156,366 | ₩157,634 | -0.27% | 175.7만 |
|---|
| 2026.02.18 | ₩155,324 | ₩159,089 | ₩154,336 | ₩158,729 | +2.19% | 189.4만 |
|---|
| 2026.02.17 | ₩155,364 | ₩158,435 | ₩153,802 | ₩156,673 | +0.84% | 204.3만 |
|---|
| 2026.02.13 | ₩154,897 | ₩155,979 | ₩151,399 | ₩154,510 | -0.25% | 189.8만 |
|---|
| 2026.02.12 | ₩156,633 | ₩159,637 | ₩153,282 | ₩154,897 | -1.11% | 249.7만 |
|---|
| 2026.02.11 | ₩154,804 | ₩156,192 | ₩152,801 | ₩154,016 | -0.51% | 225.6만 |
|---|
| 2026.02.10 | ₩154,190 | ₩155,445 | ₩152,507 | ₩154,216 | +0.02% | 207만 |
|---|
| 2026.02.09 | ₩154,577 | ₩155,431 | ₩152,507 | ₩152,868 | -1.11% | 189.9만 |
|---|
| 2026.02.06 | ₩148,756 | ₩154,323 | ₩148,756 | ₩154,136 | +3.62% | 215.8만 |
|---|
| 2026.02.05 | ₩149,223 | ₩152,294 | ₩146,927 | ₩148,422 | -0.54% | 211.6만 |
|---|
| 2026.02.04 | ₩151,880 | ₩153,535 | ₩148,142 | ₩149,864 | -1.33% | 404.6만 |
|---|
| 2026.02.03 | ₩155,178 | ₩156,326 | ₩149,089 | ₩151,319 | -2.49% | 465만 |
|---|
| 2026.02.02 | ₩158,876 | ₩158,876 | ₩151,533 | ₩155,204 | -2.31% | 490.6만 |
|---|
| 2026.01.30 | ₩153,402 | ₩159,744 | ₩147,541 | ₩159,330 | +3.86% | 976.9만 |
|---|
| 2026.01.29 | ₩130,866 | ₩133,856 | ₩129,504 | ₩133,375 | +1.92% | 594.2만 |
|---|
| 2026.01.28 | ₩134,951 | ₩135,632 | ₩129,664 | ₩130,331 | -3.42% | 300.6만 |
|---|
| 2026.01.27 | ₩136,179 | ₩136,967 | ₩132,174 | ₩133,723 | -1.80% | 244.7만 |
|---|
| 2026.01.26 | ₩132,014 | ₩136,193 | ₩132,014 | ₩135,245 | +2.45% | 346.8만 |
|---|
| 2026.01.23 | ₩135,739 | ₩136,193 | ₩132,975 | ₩133,482 | -1.66% | 225.5만 |
|---|
| 2026.01.22 | ₩136,620 | ₩138,756 | ₩134,657 | ₩135,672 | -0.69% | 229.9만 |
|---|
| 2026.01.21 | ₩132,721 | ₩137,715 | ₩131,787 | ₩136,099 | +2.55% | 378.6만 |
|---|
| 2026.01.20 | ₩133,442 | ₩135,191 | ₩130,385 | ₩130,812 | -1.97% | 273.4만 |
|---|
| 2026.01.16 | ₩136,500 | ₩137,034 | ₩133,496 | ₩134,430 | -1.52% | 258.9만 |
|---|
| 2026.01.15 | ₩135,792 | ₩138,743 | ₩133,269 | ₩137,608 | +1.34% | 273.8만 |
|---|
| 2026.01.14 | ₩135,512 | ₩137,514 | ₩133,349 | ₩135,378 | -0.10% | 216.8만 |
|---|
| 2026.01.13 | ₩136,660 | ₩138,209 | ₩134,070 | ₩135,792 | -0.64% | 189.6만 |
|---|
| 2026.01.12 | ₩136,900 | ₩137,514 | ₩134,657 | ₩135,926 | -0.71% | 244.4만 |
|---|
| 2026.01.09 | ₩143,642 | ₩144,724 | ₩136,406 | ₩138,529 | -3.56% | 238.9만 |
|---|
| 2026.01.08 | ₩136,900 | ₩146,019 | ₩136,193 | ₩143,335 | +4.70% | 317.1만 |
|---|
| 2026.01.07 | ₩134,844 | ₩140,718 | ₩134,177 | ₩137,568 | +2.02% | 325만 |
|---|
| 2026.01.06 | ₩144,190 | ₩145,431 | ₩141,973 | ₩143,469 | -0.50% | 253.6만 |
|---|
| 2026.01.05 | ₩143,362 | ₩145,485 | ₩143,255 | ₩144,323 | +0.67% | 305.9만 |
|---|
| 2026.01.02 | ₩139,263 | ₩142,988 | ₩138,849 | ₩142,574 | +2.38% | 257.1만 |
|---|
| 2025.12.31 | ₩139,717 | ₩140,024 | ₩138,249 | ₩138,409 | -0.94% | 180.7만 |
|---|
| 2025.12.30 | ₩139,450 | ₩141,266 | ₩138,996 | ₩140,225 | +0.56% | 257.5만 |
|---|
| 2025.12.29 | ₩137,367 | ₩139,584 | ₩137,367 | ₩138,462 | +0.80% | 234.9만 |
|---|
| 2025.12.26 | ₩134,430 | ₩137,634 | ₩134,217 | ₩137,634 | +2.38% | 178.1만 |
|---|
| 2025.12.24 | ₩134,724 | ₩136,379 | ₩134,297 | ₩134,777 | +0.04% | 91.6만 |
|---|
| 2025.12.23 | ₩135,779 | ₩136,032 | ₩132,841 | ₩134,417 | -1.00% | 199.5만 |
|---|
| 2025.12.22 | ₩133,509 | ₩136,540 | ₩132,935 | ₩136,059 | +1.91% | 272.1만 |
|---|
| 2025.12.19 | ₩132,027 | ₩134,310 | ₩130,732 | ₩132,801 | +0.59% | 671.1만 |
|---|
| 2025.12.18 | ₩136,553 | ₩139,584 | ₩133,976 | ₩134,243 | -1.69% | 275.8만 |
|---|
| 2025.12.17 | ₩138,983 | ₩140,251 | ₩136,486 | ₩136,700 | -1.64% | 334.7만 |
|---|
| 2025.12.16 | ₩138,849 | ₩141,306 | ₩138,449 | ₩139,116 | +0.19% | 254.1만 |
|---|
| 2025.12.15 | ₩136,767 | ₩139,530 | ₩134,096 | ₩138,836 | +1.51% | 349.8만 |
|---|
| 2025.12.12 | ₩136,727 | ₩137,634 | ₩134,737 | ₩135,084 | -1.20% | 248.3만 |
|---|
| 2025.12.11 | ₩133,509 | ₩136,633 | ₩133,042 | ₩135,325 | +1.36% | 279.6만 |
|---|
| 2025.12.10 | ₩133,162 | ₩135,712 | ₩132,334 | ₩134,457 | +0.97% | 307.6만 |
|---|
| 2025.12.09 | ₩134,270 | ₩135,432 | ₩131,974 | ₩134,590 | +0.24% | 242만 |
|---|
| 2025.12.08 | ₩132,695 | ₩135,165 | ₩132,174 | ₩135,124 | +1.83% | 430.6만 |
|---|
| 2025.12.05 | ₩128,836 | ₩133,162 | ₩128,409 | ₩133,108 | +3.32% | 456.1만 |
|---|
| 2025.12.04 | ₩127,141 | ₩128,583 | ₩125,846 | ₩128,502 | +1.07% | 331.2만 |
|---|
| 2025.12.03 | ₩123,296 | ₩128,142 | ₩122,561 | ₩126,793 | +2.84% | 376.1만 |
|---|
| 2025.12.02 | ₩122,922 | ₩124,070 | ₩122,081 | ₩122,521 | -0.33% | 324.6만 |
|---|
| 2025.12.01 | ₩116,887 | ₩123,656 | ₩116,820 | ₩122,855 | +5.11% | 556만 |
|---|
| 2025.11.28 | ₩117,021 | ₩118,957 | ₩116,313 | ₩117,528 | +0.43% | 189.2만 |
|---|
| 2025.11.26 | ₩113,523 | ₩117,341 | ₩112,949 | ₩116,407 | +2.54% | 307.4만 |
|---|
| 2025.11.25 | ₩111,320 | ₩115,285 | ₩111,013 | ₩114,110 | +2.51% | 358.3만 |
|---|
| 2025.11.24 | ₩113,149 | ₩113,483 | ₩110,906 | ₩110,986 | -1.91% | 438.4만 |
|---|
| 2025.11.21 | ₩109,491 | ₩114,938 | ₩108,983 | ₩113,656 | +3.80% | 433.5만 |
|---|
| 2025.11.20 | ₩110,759 | ₩112,722 | ₩108,676 | ₩108,783 | -1.78% | 274.5만 |
|---|
| 2025.11.19 | ₩112,121 | ₩112,495 | ₩110,345 | ₩110,826 | -1.16% | 222.8만 |
|---|
| 2025.11.18 | ₩109,250 | ₩112,802 | ₩108,049 | ₩111,840 | +2.37% | 391.6만 |
|---|
| 2025.11.17 | ₩110,532 | ₩110,572 | ₩107,114 | ₩107,768 | -2.50% | 338.5만 |
|---|
| 2025.11.14 | ₩109,811 | ₩111,280 | ₩109,477 | ₩110,572 | +0.69% | 247.8만 |
|---|
| 2025.11.13 | ₩111,881 | ₩114,764 | ₩110,812 | ₩110,946 | -0.84% | 319.3만 |
|---|
| 2025.11.12 | ₩113,376 | ₩115,739 | ₩112,361 | ₩112,668 | -0.62% | 394.8만 |
|---|
| 2025.11.11 | ₩107,742 | ₩111,400 | ₩107,355 | ₩110,425 | +2.49% | 376.6만 |
|---|
| 2025.11.10 | ₩110,105 | ₩110,278 | ₩106,206 | ₩106,594 | -3.19% | 416.9만 |
|---|
| 2025.11.07 | ₩105,566 | ₩109,811 | ₩105,566 | ₩109,170 | +3.41% | 342.9만 |
|---|
| 2025.11.06 | ₩108,556 | ₩108,917 | ₩105,899 | ₩106,554 | -1.84% | 338.9만 |
|---|
| 2025.11.05 | ₩106,113 | ₩110,385 | ₩105,352 | ₩109,224 | +2.93% | 443.1만 |
|---|
| 2025.11.04 | ₩106,941 | ₩107,141 | ₩105,672 | ₩106,193 | -0.70% | 335.3만 |
|---|
| 2025.11.03 | ₩108,810 | ₩108,810 | ₩105,445 | ₩108,303 | -0.47% | 529만 |
|---|
| 2025.10.31 | ₩108,756 | ₩109,584 | ₩107,208 | ₩108,810 | +0.05% | 604.3만 |
|---|
| 2025.10.30 | ₩111,587 | ₩111,587 | ₩107,662 | ₩107,995 | -3.22% | 620.6만 |
|---|
| 2025.10.29 | ₩116,567 | ₩116,954 | ₩111,654 | ₩111,934 | -3.97% | 636.6만 |
|---|
| 2025.10.28 | ₩120,826 | ₩120,932 | ₩115,726 | ₩116,967 | -3.19% | 686만 |
|---|
| 2025.10.27 | ₩117,888 | ₩121,146 | ₩117,768 | ₩120,786 | +2.46% | 952.6만 |
|---|
| 2025.10.24 | ₩118,155 | ₩121,426 | ₩115,926 | ₩116,073 | -1.76% | 2126.5만 |
|---|
| 2025.10.23 | ₩135,191 | ₩138,956 | ₩134,751 | ₩136,900 | +1.26% | 916.1만 |
|---|
| 2025.10.22 | ₩137,247 | ₩138,262 | ₩133,789 | ₩134,697 | -1.86% | 270.2만 |
|---|
| 2025.10.21 | ₩135,618 | ₩138,983 | ₩134,657 | ₩137,461 | +1.36% | 292.5만 |
|---|
| 2025.10.20 | ₩133,950 | ₩136,887 | ₩133,589 | ₩133,763 | -0.14% | 393.5만 |
|---|
| 2025.10.17 | ₩130,011 | ₩134,190 | ₩129,931 | ₩133,269 | +2.51% | 382만 |
|---|
| 2025.10.16 | ₩130,398 | ₩132,494 | ₩129,263 | ₩132,254 | +1.42% | 368.1만 |
|---|
| 2025.10.15 | ₩133,536 | ₩134,350 | ₩128,396 | ₩128,756 | -3.58% | 342.1만 |
|---|
| 2025.10.14 | ₩129,504 | ₩133,068 | ₩128,769 | ₩132,548 | +2.35% | 251.2만 |
|---|
| 2025.10.13 | ₩127,835 | ₩131,546 | ₩127,835 | ₩131,253 | +2.67% | 278만 |
|---|
| 2025.10.10 | ₩131,146 | ₩131,853 | ₩125,992 | ₩126,927 | -3.22% | 379.2만 |
|---|