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 | ₩180,120 | ₩183,387 | ₩179,450 | ₩182,985 | +1.59% | 151.8만 |
| 2026.10.08 | ₩174,750 | ₩181,793 | ₩174,188 | ₩180,280 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,370 | ₩180,053 | ₩174,763 | ₩175,661 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,588 | ₩184,378 | ₩179,798 | ₩180,615 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,044 | ₩184,458 | ₩178,044 | ₩183,628 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,642 | ₩184,391 | ₩178,379 | ₩182,222 | +0.87% | 384만 |
| 2026.10.01 | ₩178,606 | ₩180,936 | ₩177,187 | ₩177,897 | -0.40% | 295만 |
| 2026.09.30 | ₩181,325 | ₩183,521 | ₩177,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,825 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,115 | ₩182,838 | ₩178,901 | ₩180,374 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,437 | ₩181,486 | ₩176,625 | ₩179,651 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩182,918 | ₩182,918 | ₩175,928 | ₩182,691 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,450 | ₩179,597 | ₩175,353 | ₩178,432 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩178,767 | ₩180,133 | ₩174,094 | ₩177,241 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,657 | ₩181,673 | ₩168,657 | ₩179,356 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,149 | ₩166,126 | ₩160,890 | ₩165,550 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,524 | ₩166,702 | ₩162,109 | ₩162,230 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,322 | ₩168,804 | ₩164,854 | ₩165,939 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,715 | ₩168,965 | ₩164,385 | ₩165,577 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,080 | ₩175,406 | ₩164,626 | ₩165,671 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,584 | ₩178,995 | ₩174,656 | ₩175,111 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,026 | ₩181,713 | ₩175,661 | ₩180,816 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,584 | ₩180,106 | ₩172,514 | ₩178,285 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,710 | ₩180,133 | ₩172,915 | ₩178,580 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,556 | ₩186,333 | ₩176,518 | ₩177,254 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,239 | ₩189,172 | ₩184,820 | ₩186,333 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩185,838 | ₩187,940 | ₩178,593 | ₩187,163 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,098 | ₩184,873 | ₩176,772 | ₩183,909 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,379 | ₩179,798 | ₩174,978 | ₩178,031 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,119 | ₩185,663 | ₩179,530 | ₩180,910 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩177,830 | ₩181,419 | ₩175,741 | ₩180,896 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,380 | ₩178,834 | ₩171,724 | ₩176,451 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,194 | ₩174,308 | ₩161,225 | ₩173,625 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,631 | ₩196,148 | ₩166,046 | ₩166,461 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,449 | ₩248,573 | ₩235,209 | ₩240,137 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩242,708 | ₩245,587 | ₩238,704 | ₩245,360 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,256 | ₩250,341 | ₩235,772 | ₩240,151 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩256,795 | ₩260,518 | ₩253,193 | ₩256,153 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩264,589 | ₩267,146 | ₩256,300 | ₩256,461 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,107 | ₩268,472 | ₩259,889 | ₩262,781 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,311 | ₩272,838 | ₩267,816 | ₩270,454 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩273,842 | ₩273,842 | ₩267,829 | ₩270,842 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,181 | ₩275,181 | ₩269,289 | ₩271,378 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩279,774 | ₩281,408 | ₩273,708 | ₩274,552 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,014 | ₩289,268 | ₩280,698 | ₩286,697 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,178 | ₩280,457 | ₩264,977 | ₩279,653 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩269,717 | ₩272,061 | ₩265,915 | ₩265,968 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,035 | ₩269,985 | ₩264,857 | ₩268,245 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩267,562 | ₩272,597 | ₩265,138 | ₩268,807 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,030 | ₩272,302 | ₩263,277 | ₩268,914 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,142 | ₩267,910 | ₩261,362 | ₩262,339 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,355 | ₩275,998 | ₩266,222 | ₩267,695 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩278,863 | ₩286,135 | ₩275,087 | ₩275,837 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩278,582 | ₩283,202 | ₩274,886 | ₩283,041 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩276,882 | ₩278,328 | ₩272,704 | ₩275,315 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩273,587 | ₩277,739 | ₩271,472 | ₩275,904 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩277,899 | ₩278,930 | ₩271,472 | ₩273,654 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,457 | ₩281,542 | ₩276,574 | ₩281,381 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩287,554 | ₩287,554 | ₩277,591 | ₩279,078 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,125 | ₩295,080 | ₩285,264 | ₩286,992 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩287,487 | ₩298,227 | ₩287,474 | ₩291,062 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩278,515 | ₩293,098 | ₩277,484 | ₩290,420 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,251 | ₩287,259 | ₩276,172 | ₩279,720 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩293,754 | ₩293,808 | ₩277,042 | ₩283,041 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩293,808 | ₩301,909 | ₩287,648 | ₩289,375 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩291,571 | ₩294,557 | ₩289,884 | ₩291,893 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,371 | ₩293,138 | ₩285,773 | ₩291,009 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩288,799 | ₩291,745 | ₩283,470 | ₩288,183 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,153 | ₩309,555 | ₩297,758 | ₩298,789 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩314,684 | ₩314,684 | ₩302,632 | ₩306,676 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,305 | ₩316,559 | ₩304,641 | ₩316,264 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩305,578 | ₩311,363 | ₩302,900 | ₩307,667 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩308,926 | ₩310,667 | ₩301,347 | ₩303,717 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩309,488 | ₩315,112 | ₩305,324 | ₩311,122 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,095 | ₩323,656 | ₩310,827 | ₩320,268 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,103 | ₩321,232 | ₩306,984 | ₩317,750 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,196 | ₩321,446 | ₩313,398 | ₩317,268 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩314,885 | ₩323,415 | ₩313,412 | ₩317,027 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,000 | ₩327,244 | ₩313,345 | ₩319,464 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩306,515 | ₩314,389 | ₩303,918 | ₩311,952 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,440 | ₩310,466 | ₩298,776 | ₩301,065 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩296,553 | ₩307,988 | ₩294,276 | ₩302,485 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩295,923 | ₩304,306 | ₩292,080 | ₩294,651 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩300,864 | ₩301,012 | ₩291,317 | ₩295,923 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩290,808 | ₩300,570 | ₩284,809 | ₩299,887 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩290,955 | ₩295,321 | ₩286,831 | ₩287,862 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,322 | ₩300,476 | ₩285,961 | ₩294,035 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,434 | ₩289,911 | ₩284,488 | ₩285,733 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩289,509 | ₩290,634 | ₩283,550 | ₩287,675 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩303,502 | ₩305,136 | ₩289,174 | ₩291,384 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,040 | ₩300,958 | ₩287,728 | ₩300,182 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,085 | ₩292,321 | ₩286,630 | ₩287,554 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩302,913 | ₩302,913 | ₩285,412 | ₩290,527 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩301,547 | ₩311,778 | ₩296,526 | ₩304,734 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩299,954 | ₩308,564 | ₩290,286 | ₩303,047 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,409 | ₩312,541 | ₩290,192 | ₩293,540 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩312,836 | ₩318,366 | ₩305,042 | ₩312,180 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,083 | ₩309,957 | ₩300,543 | ₩309,649 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩291,531 | ₩300,891 | ₩289,014 | ₩296,914 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,461 | ₩296,727 | ₩280,470 | ₩293,433 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,207 | ₩287,527 | ₩276,841 | ₩283,282 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩288,960 | ₩290,728 | ₩278,703 | ₩281,809 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,259 | ₩295,508 | ₩287,112 | ₩289,884 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,201 | ₩299,740 | ₩286,791 | ₩296,553 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩293,647 | ₩293,647 | ₩284,072 | ₩287,393 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩291,585 | ₩296,245 | ₩285,117 | ₩293,821 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩300,530 | ₩301,333 | ₩293,513 | ₩294,932 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,271 | ₩304,346 | ₩295,615 | ₩302,378 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,020 | ₩304,038 | ₩294,223 | ₩297,544 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,151 | ₩304,333 | ₩293,044 | ₩303,302 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩291,571 | ₩293,674 | ₩285,679 | ₩288,558 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩298,856 | ₩299,874 | ₩290,045 | ₩290,942 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,208 | ₩306,556 | ₩300,717 | ₩300,784 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,160 | ₩304,092 | ₩294,986 | ₩303,864 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩302,753 | ₩304,574 | ₩294,464 | ₩294,598 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,372 | ₩309,823 | ₩302,043 | ₩303,087 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,297 | ₩310,867 | ₩301,159 | ₩307,105 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩299,552 | ₩303,395 | ₩295,053 | ₩302,512 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩305,712 | ₩306,904 | ₩296,539 | ₩300,570 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,323 | ₩308,899 | ₩302,833 | ₩305,591 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩307,654 | ₩310,787 | ₩304,761 | ₩306,395 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,392 | ₩310,800 | ₩297,945 | ₩308,819 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,111 | ₩307,064 | ₩294,932 | ₩300,436 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩295,870 | ₩301,829 | ₩291,531 | ₩291,732 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,384 | ₩293,660 | ₩287,259 | ₩290,554 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,363 | ₩292,482 | ₩283,363 | ₩289,563 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,367 | ₩287,902 | ₩281,448 | ₩281,970 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,353 | ₩288,692 | ₩280,912 | ₩284,501 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩272,998 | ₩285,050 | ₩272,114 | ₩284,715 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,194 | ₩281,260 | ₩273,172 | ₩274,177 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩267,548 | ₩271,257 | ₩263,585 | ₩268,285 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩256,809 | ₩268,673 | ₩256,809 | ₩267,361 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩251,560 | ₩260,290 | ₩250,100 | ₩256,769 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,388 | ₩265,526 | ₩255,055 | ₩257,277 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩259,581 | ₩269,784 | ₩259,581 | ₩265,526 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩257,545 | ₩259,085 | ₩253,086 | ₩255,255 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩254,867 | ₩259,447 | ₩253,434 | ₩253,568 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,326 | ₩268,164 | ₩257,465 | ₩257,559 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩261,723 | ₩263,705 | ₩254,037 | ₩259,795 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,081 | ₩263,330 | ₩254,773 | ₩259,474 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,370 | ₩265,553 | ₩257,090 | ₩257,786 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,518 | ₩257,666 | ₩252,309 | ₩254,439 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,015 | ₩258,965 | ₩250,234 | ₩258,496 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,425 | ₩258,255 | ₩252,417 | ₩254,706 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,358 | ₩256,528 | ₩252,885 | ₩255,282 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,318 | ₩259,996 | ₩249,966 | ₩251,452 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩261,643 | ₩268,512 | ₩252,912 | ₩257,318 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩273,922 | ₩274,083 | ₩257,532 | ₩264,602 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,058 | ₩266,075 | ₩257,117 | ₩261,830 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩260,732 | ₩267,508 | ₩259,487 | ₩260,572 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩258,951 | ₩263,692 | ₩253,970 | ₩262,326 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,200 | ₩267,267 | ₩255,818 | ₩264,134 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩265,580 | ₩270,963 | ₩264,495 | ₩270,789 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,074 | ₩272,074 | ₩265,633 | ₩268,245 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩264,803 | ₩271,525 | ₩262,915 | ₩269,771 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,084 | ₩275,743 | ₩263,812 | ₩273,226 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩278,636 | ₩281,903 | ₩272,074 | ₩272,677 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩287,701 | ₩292,616 | ₩282,666 | ₩283,269 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,215 | ₩288,357 | ₩279,185 | ₩287,581 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩281,542 | ₩291,317 | ₩280,564 | ₩284,541 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩285,586 | ₩292,040 | ₩275,516 | ₩283,001 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,329 | ₩281,113 | ₩268,097 | ₩276,158 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,289 | ₩271,646 | ₩267,187 | ₩271,485 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩274,779 | ₩277,350 | ₩271,565 | ₩271,579 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩275,971 | ₩277,605 | ₩266,477 | ₩276,051 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩267,829 | ₩273,427 | ₩265,138 | ₩269,490 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩275,850 | ₩282,050 | ₩266,651 | ₩266,905 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,427 | ₩274,244 | ₩267,816 | ₩273,721 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩270,601 | ₩272,583 | ₩265,553 | ₩267,562 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩276,614 | ₩278,006 | ₩269,811 | ₩270,387 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩276,828 | ₩283,952 | ₩276,828 | ₩278,917 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,202 | ₩281,207 | ₩271,753 | ₩275,221 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,351 | ₩283,215 | ₩273,574 | ₩281,917 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,164 | ₩280,618 | ₩270,347 | ₩271,860 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,494 | ₩274,712 | ₩265,981 | ₩271,833 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩273,922 | ₩277,846 | ₩269,195 | ₩270,494 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,199 | ₩275,462 | ₩268,820 | ₩275,301 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,127 | ₩277,190 | ₩270,829 | ₩275,422 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,458 | ₩277,163 | ₩268,486 | ₩275,596 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,020 | ₩276,306 | ₩269,289 | ₩272,101 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩277,966 | ₩278,729 | ₩274,846 | ₩276,065 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,224 | ₩290,380 | ₩277,565 | ₩278,087 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩278,515 | ₩285,907 | ₩275,288 | ₩283,858 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩285,827 | ₩286,911 | ₩273,962 | ₩276,185 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩286,510 | ₩291,638 | ₩284,675 | ₩288,331 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩283,671 | ₩287,661 | ₩277,846 | ₩285,063 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,282 | ₩291,973 | ₩276,908 | ₩280,136 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩287,875 | ₩289,924 | ₩283,644 | ₩288,826 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩285,626 | ₩289,107 | ₩280,885 | ₩288,679 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,325 | ₩297,276 | ₩281,207 | ₩289,496 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩279,868 | ₩297,142 | ₩278,555 | ₩290,125 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,326 | ₩292,134 | ₩280,966 | ₩281,314 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,426 | ₩293,285 | ₩275,770 | ₩290,634 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩271,646 | ₩286,295 | ₩271,043 | ₩277,270 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,450 | ₩269,195 | ₩264,549 | ₩268,111 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,499 | ₩268,686 | ₩264,267 | ₩265,098 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,311 | ₩272,074 | ₩266,249 | ₩266,450 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩278,743 | ₩279,493 | ₩268,646 | ₩270,682 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩281,796 | ₩282,318 | ₩277,658 | ₩281,542 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,319 | ₩282,050 | ₩275,261 | ₩281,528 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩284,688 | ₩284,688 | ₩273,842 | ₩278,435 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩287,902 | ₩287,929 | ₩280,149 | ₩282,760 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,399 | ₩285,197 | ₩278,475 | ₩284,072 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,037 | ₩284,260 | ₩277,082 | ₩281,301 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,444 | ₩285,318 | ₩277,698 | ₩278,475 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩286,898 | ₩286,898 | ₩278,234 | ₩281,113 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,192 | ₩288,639 | ₩283,068 | ₩283,644 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩289,509 | ₩290,527 | ₩283,510 | ₩286,175 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩294,798 | ₩297,276 | ₩287,902 | ₩290,165 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩290,473 | ₩294,330 | ₩282,800 | ₩293,928 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩294,758 | ₩298,936 | ₩290,594 | ₩291,906 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,297 | ₩307,854 | ₩292,897 | ₩294,410 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,087 | ₩317,174 | ₩303,087 | ₩310,961 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩304,587 | ₩305,725 | ₩297,878 | ₩302,579 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,242 | ₩305,591 | ₩280,952 | ₩305,230 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩282,586 | ₩286,121 | ₩278,663 | ₩280,430 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩274,511 | ₩286,202 | ₩272,570 | ₩278,783 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩280,859 | ₩280,859 | ₩270,588 | ₩276,614 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,172 | ₩283,711 | ₩271,686 | ₩277,739 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,146 | ₩288,893 | ₩264,040 | ₩276,828 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,149 | ₩280,993 | ₩275,690 | ₩276,266 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩271,592 | ₩284,662 | ₩271,592 | ₩279,131 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,234 | ₩283,001 | ₩271,137 | ₩271,311 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩281,622 | ₩284,702 | ₩274,766 | ₩277,243 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩280,564 | ₩284,166 | ₩277,538 | ₩281,448 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩287,808 | ₩287,808 | ₩278,033 | ₩279,841 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩291,464 | ₩295,214 | ₩287,059 | ₩289,710 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩296,928 | ₩301,628 | ₩293,058 | ₩294,732 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,276 | ₩303,302 | ₩295,629 | ₩298,427 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩293,794 | ₩295,923 | ₩291,558 | ₩291,906 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,379 | ₩300,101 | ₩290,982 | ₩294,089 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,241 | ₩295,227 | ₩286,630 | ₩293,406 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩292,924 | ₩293,848 | ₩285,840 | ₩290,205 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,389 | ₩303,168 | ₩288,411 | ₩293,232 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,103 | ₩292,094 | ₩287,259 | ₩289,482 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩294,825 | ₩301,052 | ₩290,192 | ₩291,652 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩296,499 | ₩296,566 | ₩288,491 | ₩296,539 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,013 | ₩302,525 | ₩292,000 | ₩295,615 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,203 | ₩311,738 | ₩300,516 | ₩302,070 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩305,913 | ₩313,037 | ₩303,235 | ₩307,814 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,256 | ₩314,510 | ₩304,426 | ₩307,011 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩308,966 | ₩310,653 | ₩300,784 | ₩301,802 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,261 | ₩311,135 | ₩304,333 | ₩305,136 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩305,859 | ₩306,435 | ₩301,855 | ₩305,578 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,333 | ₩307,105 | ₩300,275 | ₩304,935 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩307,761 | ₩310,988 | ₩300,623 | ₩302,351 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩309,863 | ₩311,899 | ₩303,436 | ₩306,462 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩313,613 | ₩313,666 | ₩306,917 | ₩308,484 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩311,965 | ₩317,188 | ₩310,332 | ₩313,613 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩299,525 | ₩312,407 | ₩299,043 | ₩308,337 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,089 | ₩309,729 | ₩289,469 | ₩307,600 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩300,637 | ₩300,637 | ₩283,323 | ₩283,323 | -5.76% | 145.2만 |
|---|