시장 데이터를 불러오는 중
전체 종목
Dick's Sporting Goods Inc Common Stock 과거 주가
Dick's Sporting Goods Inc Common Stock · DKS · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dick's Sporting Goods Inc Common Stock · DKS · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩180,364 | ₩183,636 | ₩179,694 | ₩183,234 | +1.59% | 151.8만 |
| 2026.10.08 | ₩174,987 | ₩182,041 | ₩174,424 | ₩180,525 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,614 | ₩180,297 | ₩175,001 | ₩175,899 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,837 | ₩184,629 | ₩180,043 | ₩180,861 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,290 | ₩184,709 | ₩178,286 | ₩183,878 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,887 | ₩184,642 | ₩178,621 | ₩182,470 | +0.87% | 384만 |
| 2026.10.01 | ₩178,849 | ₩181,182 | ₩177,428 | ₩178,139 | -0.40% | 295만 |
| 2026.09.30 | ₩181,571 | ₩183,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,069 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,362 | ₩183,086 | ₩179,144 | ₩180,619 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,681 | ₩181,732 | ₩176,865 | ₩179,895 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩183,167 | ₩183,167 | ₩176,167 | ₩182,939 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,694 | ₩179,842 | ₩175,591 | ₩178,675 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩179,010 | ₩180,378 | ₩174,330 | ₩177,482 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,886 | ₩181,920 | ₩168,886 | ₩179,600 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,370 | ₩166,352 | ₩161,109 | ₩165,775 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,749 | ₩166,929 | ₩162,329 | ₩162,450 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,551 | ₩169,034 | ₩165,078 | ₩166,164 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,942 | ₩169,195 | ₩164,609 | ₩165,802 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,317 | ₩175,644 | ₩164,850 | ₩165,896 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,824 | ₩179,238 | ₩174,894 | ₩175,349 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,267 | ₩181,960 | ₩175,899 | ₩181,062 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,824 | ₩180,351 | ₩172,748 | ₩178,527 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,947 | ₩180,378 | ₩173,150 | ₩178,822 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,809 | ₩186,586 | ₩176,757 | ₩177,495 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,492 | ₩189,429 | ₩185,071 | ₩186,586 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩186,090 | ₩188,195 | ₩178,836 | ₩187,418 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,340 | ₩185,125 | ₩177,012 | ₩184,159 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,621 | ₩180,043 | ₩175,215 | ₩178,273 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,368 | ₩185,916 | ₩179,774 | ₩181,156 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩178,072 | ₩181,665 | ₩175,980 | ₩181,142 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,614 | ₩179,077 | ₩171,957 | ₩176,690 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,415 | ₩174,545 | ₩161,444 | ₩173,861 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,891 | ₩196,415 | ₩166,272 | ₩166,687 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,785 | ₩248,911 | ₩235,529 | ₩240,464 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩243,038 | ₩245,921 | ₩239,029 | ₩245,693 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,595 | ₩250,681 | ₩236,092 | ₩240,477 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩257,144 | ₩260,872 | ₩253,537 | ₩256,501 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩264,948 | ₩267,510 | ₩256,648 | ₩256,809 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,466 | ₩268,837 | ₩260,242 | ₩263,138 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,676 | ₩273,208 | ₩268,180 | ₩270,822 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩274,214 | ₩274,214 | ₩268,193 | ₩271,210 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,555 | ₩275,555 | ₩269,655 | ₩271,747 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩280,154 | ₩281,790 | ₩274,080 | ₩274,925 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,406 | ₩289,661 | ₩281,079 | ₩287,087 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,538 | ₩280,838 | ₩265,337 | ₩280,034 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩270,084 | ₩272,431 | ₩266,276 | ₩266,330 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,397 | ₩270,352 | ₩265,217 | ₩268,609 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩267,925 | ₩272,967 | ₩265,498 | ₩269,172 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,395 | ₩272,672 | ₩263,634 | ₩269,280 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,504 | ₩268,274 | ₩261,717 | ₩262,696 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,729 | ₩276,373 | ₩266,584 | ₩268,059 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩279,242 | ₩286,524 | ₩275,461 | ₩276,212 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩278,961 | ₩283,587 | ₩275,260 | ₩283,426 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩277,258 | ₩278,706 | ₩273,074 | ₩275,689 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩273,959 | ₩278,116 | ₩271,841 | ₩276,279 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩278,277 | ₩279,309 | ₩271,841 | ₩274,026 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,838 | ₩281,924 | ₩276,949 | ₩281,763 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩287,945 | ₩287,945 | ₩277,969 | ₩279,457 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,523 | ₩295,481 | ₩285,652 | ₩287,382 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩287,878 | ₩298,632 | ₩287,864 | ₩291,458 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩278,894 | ₩293,496 | ₩277,861 | ₩290,814 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,635 | ₩287,650 | ₩276,547 | ₩280,101 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩294,153 | ₩294,207 | ₩277,419 | ₩283,426 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩294,207 | ₩302,319 | ₩288,039 | ₩289,768 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩291,968 | ₩294,958 | ₩290,278 | ₩292,289 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,763 | ₩293,536 | ₩286,161 | ₩291,404 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩289,192 | ₩292,142 | ₩283,855 | ₩288,575 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,574 | ₩309,976 | ₩298,163 | ₩299,195 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩315,112 | ₩315,112 | ₩303,043 | ₩307,093 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,727 | ₩316,989 | ₩305,055 | ₩316,694 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩305,993 | ₩311,786 | ₩303,312 | ₩308,085 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩309,346 | ₩311,089 | ₩301,756 | ₩304,130 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩309,909 | ₩315,541 | ₩305,739 | ₩311,545 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,522 | ₩324,096 | ₩311,250 | ₩320,703 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,536 | ₩321,669 | ₩307,401 | ₩318,182 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,630 | ₩321,883 | ₩313,824 | ₩317,699 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩315,313 | ₩323,854 | ₩313,838 | ₩317,458 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,431 | ₩327,689 | ₩313,771 | ₩319,899 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩306,932 | ₩314,817 | ₩304,331 | ₩312,376 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,854 | ₩310,888 | ₩299,182 | ₩301,475 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩296,956 | ₩308,407 | ₩294,676 | ₩302,896 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩296,325 | ₩304,720 | ₩292,477 | ₩295,052 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩301,273 | ₩301,421 | ₩291,713 | ₩296,325 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩291,203 | ₩300,978 | ₩285,196 | ₩300,295 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩291,351 | ₩295,722 | ₩287,221 | ₩288,253 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,715 | ₩300,885 | ₩286,349 | ₩294,435 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,824 | ₩290,305 | ₩284,874 | ₩286,121 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩289,903 | ₩291,029 | ₩283,936 | ₩288,066 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩303,915 | ₩305,551 | ₩289,567 | ₩291,780 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,433 | ₩301,367 | ₩288,119 | ₩300,590 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,479 | ₩292,718 | ₩287,020 | ₩287,945 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩303,325 | ₩303,325 | ₩285,799 | ₩290,922 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩301,957 | ₩312,202 | ₩296,929 | ₩305,149 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩300,362 | ₩308,984 | ₩290,680 | ₩303,459 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,821 | ₩312,966 | ₩290,586 | ₩293,939 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩313,261 | ₩318,799 | ₩305,457 | ₩312,604 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,497 | ₩310,378 | ₩300,952 | ₩310,070 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩291,927 | ₩301,300 | ₩289,406 | ₩297,318 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,847 | ₩297,130 | ₩280,852 | ₩293,831 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,589 | ₩287,918 | ₩277,218 | ₩283,667 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩289,353 | ₩291,123 | ₩279,082 | ₩282,192 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,657 | ₩295,910 | ₩287,502 | ₩290,278 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,594 | ₩300,147 | ₩287,181 | ₩296,956 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩294,046 | ₩294,046 | ₩284,459 | ₩287,784 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩291,981 | ₩296,647 | ₩285,504 | ₩294,220 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩300,938 | ₩301,743 | ₩293,912 | ₩295,333 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,678 | ₩304,760 | ₩296,017 | ₩302,789 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,432 | ₩304,451 | ₩294,623 | ₩297,948 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,550 | ₩304,746 | ₩293,443 | ₩303,714 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩291,968 | ₩294,073 | ₩286,068 | ₩288,951 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩299,262 | ₩300,281 | ₩290,439 | ₩291,337 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,620 | ₩306,972 | ₩301,126 | ₩301,193 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,565 | ₩304,505 | ₩295,387 | ₩304,277 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩303,164 | ₩304,988 | ₩294,864 | ₩294,998 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,790 | ₩310,244 | ₩302,453 | ₩303,499 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,708 | ₩311,290 | ₩301,568 | ₩307,522 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩299,959 | ₩303,808 | ₩295,454 | ₩302,923 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩306,127 | ₩307,321 | ₩296,942 | ₩300,978 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,742 | ₩309,319 | ₩303,245 | ₩306,007 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩308,072 | ₩311,209 | ₩305,175 | ₩306,811 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,798 | ₩311,223 | ₩298,350 | ₩309,238 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,513 | ₩307,482 | ₩295,333 | ₩300,844 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩296,272 | ₩302,239 | ₩291,927 | ₩292,128 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,776 | ₩294,059 | ₩287,650 | ₩290,948 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,748 | ₩292,879 | ₩283,748 | ₩289,956 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,754 | ₩288,294 | ₩281,830 | ₩282,353 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,744 | ₩289,085 | ₩281,294 | ₩284,888 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩273,369 | ₩285,437 | ₩272,484 | ₩285,102 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,572 | ₩281,643 | ₩273,544 | ₩274,549 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩267,912 | ₩271,626 | ₩263,943 | ₩268,649 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩257,158 | ₩269,038 | ₩257,158 | ₩267,724 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩251,901 | ₩260,644 | ₩250,440 | ₩257,118 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,747 | ₩265,887 | ₩255,401 | ₩257,627 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩259,933 | ₩270,151 | ₩259,933 | ₩265,887 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩257,895 | ₩259,437 | ₩253,430 | ₩255,602 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩255,213 | ₩259,799 | ₩253,779 | ₩253,913 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,679 | ₩268,529 | ₩257,815 | ₩257,909 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩262,079 | ₩264,063 | ₩254,382 | ₩260,148 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,428 | ₩263,688 | ₩255,120 | ₩259,826 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,728 | ₩265,914 | ₩257,439 | ₩258,137 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,868 | ₩258,016 | ₩252,652 | ₩254,784 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,357 | ₩259,317 | ₩250,574 | ₩258,847 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,771 | ₩258,606 | ₩252,760 | ₩255,053 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,704 | ₩256,876 | ₩253,229 | ₩255,629 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,667 | ₩260,349 | ₩250,306 | ₩251,794 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩261,998 | ₩268,877 | ₩253,256 | ₩257,667 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩274,295 | ₩274,455 | ₩257,882 | ₩264,962 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,414 | ₩266,437 | ₩257,466 | ₩262,186 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩261,087 | ₩267,872 | ₩259,840 | ₩260,926 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩259,303 | ₩264,050 | ₩254,315 | ₩262,682 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,560 | ₩267,630 | ₩256,166 | ₩264,493 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩265,941 | ₩271,331 | ₩264,855 | ₩271,157 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,444 | ₩272,444 | ₩265,994 | ₩268,609 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩265,163 | ₩271,894 | ₩263,272 | ₩270,138 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,448 | ₩276,118 | ₩264,171 | ₩273,597 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩279,014 | ₩282,286 | ₩272,444 | ₩273,047 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩288,092 | ₩293,013 | ₩283,051 | ₩283,654 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,600 | ₩288,749 | ₩279,564 | ₩287,972 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩281,924 | ₩291,713 | ₩280,945 | ₩284,928 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩285,974 | ₩292,437 | ₩275,890 | ₩283,386 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,695 | ₩281,495 | ₩268,462 | ₩276,534 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,655 | ₩272,015 | ₩267,550 | ₩271,854 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩275,153 | ₩277,727 | ₩271,935 | ₩271,948 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩276,346 | ₩277,982 | ₩266,839 | ₩276,427 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩268,193 | ₩273,798 | ₩265,498 | ₩269,856 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩276,225 | ₩282,434 | ₩267,013 | ₩267,268 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,798 | ₩274,616 | ₩268,180 | ₩274,093 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩270,969 | ₩272,954 | ₩265,914 | ₩267,925 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩276,990 | ₩278,384 | ₩270,178 | ₩270,755 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩277,204 | ₩284,338 | ₩277,204 | ₩279,296 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,583 | ₩281,589 | ₩272,122 | ₩275,595 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,724 | ₩283,600 | ₩273,946 | ₩282,300 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,532 | ₩280,999 | ₩270,714 | ₩272,230 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,862 | ₩275,086 | ₩266,343 | ₩272,203 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩274,295 | ₩278,223 | ₩269,561 | ₩270,862 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,570 | ₩275,837 | ₩269,186 | ₩275,676 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,501 | ₩277,566 | ₩271,197 | ₩275,796 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,827 | ₩277,539 | ₩268,850 | ₩275,971 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,394 | ₩276,681 | ₩269,655 | ₩272,471 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩278,344 | ₩279,108 | ₩275,220 | ₩276,440 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,612 | ₩290,774 | ₩277,942 | ₩278,465 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩278,894 | ₩286,296 | ₩275,662 | ₩284,244 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩286,215 | ₩287,301 | ₩274,335 | ₩276,561 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩286,899 | ₩292,035 | ₩285,062 | ₩288,723 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩284,056 | ₩288,052 | ₩278,223 | ₩285,451 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,671 | ₩292,370 | ₩277,285 | ₩280,516 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩288,267 | ₩290,318 | ₩284,029 | ₩289,219 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩286,014 | ₩289,500 | ₩281,267 | ₩289,071 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,724 | ₩297,680 | ₩281,589 | ₩289,889 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩280,248 | ₩297,546 | ₩278,934 | ₩290,519 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,721 | ₩292,531 | ₩281,348 | ₩281,696 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,802 | ₩293,684 | ₩276,145 | ₩291,029 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩272,015 | ₩286,684 | ₩271,412 | ₩277,647 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,812 | ₩269,561 | ₩264,908 | ₩268,475 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,860 | ₩269,052 | ₩264,627 | ₩265,458 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,680 | ₩272,444 | ₩266,611 | ₩266,812 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩279,122 | ₩279,873 | ₩269,011 | ₩271,050 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩282,179 | ₩282,702 | ₩278,036 | ₩281,924 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,698 | ₩282,434 | ₩275,635 | ₩281,911 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩285,075 | ₩285,075 | ₩274,214 | ₩278,813 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩288,294 | ₩288,320 | ₩280,530 | ₩283,144 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,782 | ₩285,585 | ₩278,854 | ₩284,459 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,420 | ₩284,646 | ₩277,459 | ₩281,683 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,825 | ₩285,706 | ₩278,076 | ₩278,854 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩287,288 | ₩287,288 | ₩278,612 | ₩281,495 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,583 | ₩289,031 | ₩283,453 | ₩284,029 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩289,903 | ₩290,922 | ₩283,895 | ₩286,564 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩295,199 | ₩297,680 | ₩288,294 | ₩290,560 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩290,868 | ₩294,730 | ₩283,185 | ₩294,328 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩295,159 | ₩299,343 | ₩290,989 | ₩292,303 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,712 | ₩308,273 | ₩293,295 | ₩294,810 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,499 | ₩317,606 | ₩303,499 | ₩311,384 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩305,001 | ₩306,141 | ₩298,283 | ₩302,990 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,627 | ₩306,007 | ₩281,334 | ₩305,645 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩282,970 | ₩286,510 | ₩279,041 | ₩280,811 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩274,885 | ₩286,591 | ₩272,940 | ₩279,162 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩281,240 | ₩281,240 | ₩270,956 | ₩276,990 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,544 | ₩284,096 | ₩272,055 | ₩278,116 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,510 | ₩289,286 | ₩264,399 | ₩277,204 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,526 | ₩281,374 | ₩276,064 | ₩276,641 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩271,961 | ₩285,049 | ₩271,961 | ₩279,511 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,616 | ₩283,386 | ₩271,505 | ₩271,680 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩282,005 | ₩285,089 | ₩275,139 | ₩277,620 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩280,945 | ₩284,552 | ₩277,915 | ₩281,830 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩288,200 | ₩288,200 | ₩278,411 | ₩280,221 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩291,860 | ₩295,615 | ₩287,449 | ₩290,104 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩297,331 | ₩302,038 | ₩293,456 | ₩295,132 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,680 | ₩303,714 | ₩296,030 | ₩298,833 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩294,193 | ₩296,325 | ₩291,954 | ₩292,303 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,781 | ₩300,509 | ₩291,378 | ₩294,488 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,634 | ₩295,628 | ₩287,020 | ₩293,805 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩293,322 | ₩294,247 | ₩286,229 | ₩290,600 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,782 | ₩303,580 | ₩288,803 | ₩293,630 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,495 | ₩292,491 | ₩287,650 | ₩289,876 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩295,226 | ₩301,461 | ₩290,586 | ₩292,048 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩296,902 | ₩296,969 | ₩288,883 | ₩296,942 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,414 | ₩302,936 | ₩292,397 | ₩296,017 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,618 | ₩312,162 | ₩300,925 | ₩302,480 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩306,329 | ₩313,462 | ₩303,647 | ₩308,233 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,675 | ₩314,937 | ₩304,840 | ₩307,428 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩309,386 | ₩311,075 | ₩301,193 | ₩302,212 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,677 | ₩311,558 | ₩304,746 | ₩305,551 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩306,275 | ₩306,852 | ₩302,266 | ₩305,993 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,743 | ₩307,522 | ₩300,683 | ₩305,350 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩308,179 | ₩311,411 | ₩301,032 | ₩302,762 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩310,284 | ₩312,322 | ₩303,848 | ₩306,878 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩314,039 | ₩314,092 | ₩307,334 | ₩308,903 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩312,389 | ₩317,619 | ₩310,754 | ₩314,039 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩299,933 | ₩312,832 | ₩299,450 | ₩308,756 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,485 | ₩310,150 | ₩289,862 | ₩308,018 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩301,045 | ₩301,045 | ₩283,708 | ₩283,708 | -5.76% | 145.2만 |
|---|