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 | ₩180,432 | ₩183,705 | ₩179,761 | ₩183,302 | +1.59% | 151.8만 |
| 2026.10.08 | ₩175,053 | ₩182,108 | ₩174,489 | ₩180,593 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,681 | ₩180,365 | ₩175,066 | ₩175,965 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,906 | ₩184,697 | ₩180,110 | ₩180,928 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,357 | ₩184,778 | ₩178,353 | ₩183,946 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,955 | ₩184,711 | ₩178,688 | ₩182,538 | +0.87% | 384만 |
| 2026.10.01 | ₩178,916 | ₩181,250 | ₩177,494 | ₩178,205 | -0.40% | 295만 |
| 2026.09.30 | ₩181,639 | ₩183,839 | ₩177,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,137 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,430 | ₩183,155 | ₩179,211 | ₩180,687 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,748 | ₩181,800 | ₩176,931 | ₩179,962 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩183,235 | ₩183,235 | ₩176,233 | ₩183,007 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,761 | ₩179,909 | ₩175,656 | ₩178,742 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩179,077 | ₩180,445 | ₩174,395 | ₩177,548 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,949 | ₩181,988 | ₩168,949 | ₩179,667 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,430 | ₩166,414 | ₩161,169 | ₩165,837 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,810 | ₩166,991 | ₩162,390 | ₩162,511 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,614 | ₩169,097 | ₩165,140 | ₩166,226 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩167,004 | ₩169,258 | ₩164,670 | ₩165,864 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,382 | ₩175,710 | ₩164,912 | ₩165,958 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,890 | ₩179,305 | ₩174,959 | ₩175,415 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,333 | ₩182,028 | ₩175,965 | ₩181,129 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,890 | ₩180,418 | ₩172,813 | ₩178,594 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩175,012 | ₩180,445 | ₩173,215 | ₩178,889 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,878 | ₩186,656 | ₩176,823 | ₩177,561 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,562 | ₩189,500 | ₩185,140 | ₩186,656 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩186,159 | ₩188,265 | ₩178,903 | ₩187,487 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,406 | ₩185,194 | ₩177,078 | ₩184,228 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,688 | ₩180,110 | ₩175,281 | ₩178,339 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,436 | ₩185,985 | ₩179,842 | ₩181,223 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩178,138 | ₩181,733 | ₩176,045 | ₩181,210 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,678 | ₩179,144 | ₩172,021 | ₩176,756 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,476 | ₩174,610 | ₩161,505 | ₩173,926 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,962 | ₩196,488 | ₩166,334 | ₩166,749 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,877 | ₩249,004 | ₩235,617 | ₩240,553 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩243,129 | ₩246,013 | ₩239,118 | ₩245,785 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,688 | ₩250,775 | ₩236,180 | ₩240,567 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩257,240 | ₩260,969 | ₩253,632 | ₩256,596 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩265,047 | ₩267,609 | ₩256,744 | ₩256,905 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,564 | ₩268,937 | ₩260,339 | ₩263,236 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,776 | ₩273,310 | ₩268,280 | ₩270,923 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩274,316 | ₩274,316 | ₩268,293 | ₩271,312 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,658 | ₩275,658 | ₩269,756 | ₩271,848 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩280,259 | ₩281,895 | ₩274,182 | ₩275,027 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,514 | ₩289,769 | ₩281,184 | ₩287,194 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,637 | ₩280,943 | ₩265,436 | ₩280,138 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩270,185 | ₩272,532 | ₩266,375 | ₩266,429 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,496 | ₩270,453 | ₩265,315 | ₩268,709 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩268,025 | ₩273,069 | ₩265,597 | ₩269,273 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,495 | ₩272,774 | ₩263,733 | ₩269,380 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,603 | ₩268,374 | ₩261,814 | ₩262,794 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,832 | ₩276,476 | ₩266,684 | ₩268,159 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩279,347 | ₩286,630 | ₩275,564 | ₩276,315 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩279,065 | ₩283,693 | ₩275,363 | ₩283,532 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩277,361 | ₩278,810 | ₩273,176 | ₩275,792 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩274,061 | ₩278,220 | ₩271,942 | ₩276,382 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩278,381 | ₩279,414 | ₩271,942 | ₩274,129 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,943 | ₩282,029 | ₩277,053 | ₩281,868 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩288,052 | ₩288,052 | ₩278,072 | ₩279,561 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,632 | ₩295,591 | ₩285,758 | ₩287,489 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩287,985 | ₩298,743 | ₩287,972 | ₩291,567 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩278,998 | ₩293,606 | ₩277,965 | ₩290,923 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,740 | ₩287,757 | ₩276,650 | ₩280,205 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩294,263 | ₩294,317 | ₩277,522 | ₩283,532 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩294,317 | ₩302,432 | ₩288,146 | ₩289,877 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩292,076 | ₩295,068 | ₩290,386 | ₩292,398 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,870 | ₩293,646 | ₩286,268 | ₩291,513 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩289,300 | ₩292,251 | ₩283,961 | ₩288,683 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,689 | ₩310,091 | ₩298,274 | ₩299,307 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩315,229 | ₩315,229 | ₩303,156 | ₩307,207 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,843 | ₩317,107 | ₩305,169 | ₩316,812 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩306,107 | ₩311,902 | ₩303,425 | ₩308,200 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩309,461 | ₩311,205 | ₩301,869 | ₩304,243 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩310,024 | ₩315,658 | ₩305,853 | ₩311,661 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,639 | ₩324,216 | ₩311,366 | ₩320,823 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,656 | ₩321,788 | ₩307,516 | ₩318,301 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,750 | ₩322,003 | ₩313,941 | ₩317,818 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩315,430 | ₩323,975 | ₩313,955 | ₩317,576 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,550 | ₩327,811 | ₩313,888 | ₩320,018 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩307,046 | ₩314,934 | ₩304,444 | ₩312,493 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,967 | ₩311,004 | ₩299,293 | ₩301,587 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩297,066 | ₩308,522 | ₩294,786 | ₩303,009 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩296,436 | ₩304,833 | ₩292,586 | ₩295,162 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩301,386 | ₩301,533 | ₩291,822 | ₩296,436 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩291,312 | ₩301,091 | ₩285,302 | ₩300,407 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩291,459 | ₩295,832 | ₩287,328 | ₩288,361 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,823 | ₩300,997 | ₩286,456 | ₩294,545 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,932 | ₩290,413 | ₩284,980 | ₩286,228 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩290,011 | ₩291,137 | ₩284,041 | ₩288,173 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩304,028 | ₩305,665 | ₩289,675 | ₩291,889 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,541 | ₩301,480 | ₩288,227 | ₩300,702 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,587 | ₩292,828 | ₩287,127 | ₩288,052 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩303,438 | ₩303,438 | ₩285,906 | ₩291,030 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩302,070 | ₩312,318 | ₩297,040 | ₩305,262 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩300,474 | ₩309,099 | ₩290,789 | ₩303,572 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,934 | ₩313,083 | ₩290,695 | ₩294,048 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩313,378 | ₩318,918 | ₩305,571 | ₩312,721 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,611 | ₩310,494 | ₩301,064 | ₩310,185 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩292,036 | ₩301,413 | ₩289,514 | ₩297,429 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,954 | ₩297,241 | ₩280,956 | ₩293,941 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,694 | ₩288,025 | ₩277,321 | ₩283,773 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩289,461 | ₩291,231 | ₩279,186 | ₩282,298 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,767 | ₩296,020 | ₩287,610 | ₩290,386 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,702 | ₩300,259 | ₩287,288 | ₩297,066 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩294,156 | ₩294,156 | ₩284,565 | ₩287,891 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩292,090 | ₩296,758 | ₩285,611 | ₩294,330 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩301,050 | ₩301,855 | ₩294,021 | ₩295,443 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,789 | ₩304,873 | ₩296,127 | ₩302,902 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,545 | ₩304,565 | ₩294,732 | ₩298,059 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,659 | ₩304,860 | ₩293,552 | ₩303,827 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩292,076 | ₩294,182 | ₩286,174 | ₩289,058 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩299,374 | ₩300,393 | ₩290,547 | ₩291,446 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,733 | ₩307,087 | ₩301,238 | ₩301,305 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,676 | ₩304,619 | ₩295,497 | ₩304,390 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩303,277 | ₩305,101 | ₩294,974 | ₩295,108 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,905 | ₩310,360 | ₩302,566 | ₩303,612 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,821 | ₩311,406 | ₩301,681 | ₩307,637 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩300,071 | ₩303,921 | ₩295,564 | ₩303,036 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩306,242 | ₩307,435 | ₩297,053 | ₩301,091 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,857 | ₩309,434 | ₩303,358 | ₩306,121 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩308,187 | ₩311,326 | ₩305,289 | ₩306,926 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,910 | ₩311,339 | ₩298,462 | ₩309,354 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,624 | ₩307,596 | ₩295,443 | ₩300,957 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩296,382 | ₩302,352 | ₩292,036 | ₩292,237 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,884 | ₩294,169 | ₩287,757 | ₩291,057 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,854 | ₩292,989 | ₩283,854 | ₩290,064 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,860 | ₩288,401 | ₩281,935 | ₩282,459 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,851 | ₩289,192 | ₩281,399 | ₩284,994 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩273,471 | ₩285,544 | ₩272,586 | ₩285,208 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,676 | ₩281,748 | ₩273,646 | ₩274,652 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩268,012 | ₩271,727 | ₩264,041 | ₩268,749 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩257,254 | ₩269,138 | ₩257,254 | ₩267,824 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩251,995 | ₩260,741 | ₩250,533 | ₩257,213 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,846 | ₩265,986 | ₩255,496 | ₩257,723 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩260,030 | ₩270,252 | ₩260,030 | ₩265,986 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩257,991 | ₩259,534 | ₩253,525 | ₩255,698 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩255,309 | ₩259,896 | ₩253,873 | ₩254,008 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,776 | ₩268,629 | ₩257,911 | ₩258,005 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩262,177 | ₩264,162 | ₩254,477 | ₩260,245 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,523 | ₩263,786 | ₩255,215 | ₩259,923 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,827 | ₩266,013 | ₩257,535 | ₩258,233 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,965 | ₩258,112 | ₩252,747 | ₩254,879 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,451 | ₩259,413 | ₩250,667 | ₩258,944 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,866 | ₩258,702 | ₩252,854 | ₩255,148 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,799 | ₩256,972 | ₩253,323 | ₩255,724 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,763 | ₩260,446 | ₩250,399 | ₩251,888 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩262,096 | ₩268,978 | ₩253,350 | ₩257,763 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩274,397 | ₩274,558 | ₩257,978 | ₩265,061 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,512 | ₩266,536 | ₩257,562 | ₩262,284 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩261,184 | ₩267,971 | ₩259,936 | ₩261,023 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩259,400 | ₩264,148 | ₩254,410 | ₩262,780 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,658 | ₩267,730 | ₩256,261 | ₩264,591 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩266,040 | ₩271,432 | ₩264,953 | ₩271,258 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,546 | ₩272,546 | ₩266,094 | ₩268,709 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩265,262 | ₩271,996 | ₩263,370 | ₩270,238 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,548 | ₩276,221 | ₩264,269 | ₩273,699 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩279,119 | ₩282,392 | ₩272,546 | ₩273,149 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩288,200 | ₩293,123 | ₩283,156 | ₩283,760 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,706 | ₩288,857 | ₩279,668 | ₩288,079 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩282,029 | ₩291,822 | ₩281,050 | ₩285,034 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩286,080 | ₩292,546 | ₩275,993 | ₩283,491 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,796 | ₩281,600 | ₩268,562 | ₩276,637 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,756 | ₩272,116 | ₩267,650 | ₩271,955 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩275,255 | ₩277,831 | ₩272,036 | ₩272,049 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩276,449 | ₩278,086 | ₩266,939 | ₩276,530 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩268,293 | ₩273,900 | ₩265,597 | ₩269,957 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩276,328 | ₩282,539 | ₩267,113 | ₩267,368 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,900 | ₩274,719 | ₩268,280 | ₩274,196 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩271,070 | ₩273,055 | ₩266,013 | ₩268,025 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩277,093 | ₩278,488 | ₩270,279 | ₩270,855 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩277,308 | ₩284,444 | ₩277,308 | ₩279,400 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,688 | ₩281,694 | ₩272,224 | ₩275,698 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,826 | ₩283,706 | ₩274,048 | ₩282,405 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,634 | ₩281,104 | ₩270,815 | ₩272,331 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,963 | ₩275,188 | ₩266,442 | ₩272,304 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩274,397 | ₩278,327 | ₩269,662 | ₩270,963 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,672 | ₩275,939 | ₩269,286 | ₩275,778 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,604 | ₩277,670 | ₩271,298 | ₩275,899 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,929 | ₩277,643 | ₩268,951 | ₩276,074 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,497 | ₩276,784 | ₩269,756 | ₩272,572 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩278,448 | ₩279,212 | ₩275,322 | ₩276,543 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,718 | ₩290,883 | ₩278,045 | ₩278,569 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩278,998 | ₩286,402 | ₩275,765 | ₩284,350 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩286,322 | ₩287,408 | ₩274,437 | ₩276,664 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩287,006 | ₩292,143 | ₩285,168 | ₩288,830 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩284,162 | ₩288,160 | ₩278,327 | ₩285,557 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,778 | ₩292,479 | ₩277,388 | ₩280,621 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩288,374 | ₩290,427 | ₩284,135 | ₩289,327 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩286,121 | ₩289,608 | ₩281,372 | ₩289,179 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,834 | ₩297,791 | ₩281,694 | ₩289,997 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩280,353 | ₩297,657 | ₩279,038 | ₩290,628 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,829 | ₩292,640 | ₩281,453 | ₩281,801 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,905 | ₩293,793 | ₩276,248 | ₩291,137 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩272,116 | ₩286,791 | ₩271,513 | ₩277,750 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,912 | ₩269,662 | ₩265,007 | ₩268,575 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,959 | ₩269,152 | ₩264,725 | ₩265,557 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,781 | ₩272,546 | ₩266,711 | ₩266,912 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩279,226 | ₩279,977 | ₩269,112 | ₩271,151 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩282,284 | ₩282,807 | ₩278,139 | ₩282,029 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,803 | ₩282,539 | ₩275,738 | ₩282,016 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩285,182 | ₩285,182 | ₩274,316 | ₩278,917 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩288,401 | ₩288,428 | ₩280,634 | ₩283,250 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,888 | ₩285,691 | ₩278,958 | ₩284,565 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,526 | ₩284,752 | ₩277,562 | ₩281,788 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,929 | ₩285,812 | ₩278,180 | ₩278,958 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩287,395 | ₩287,395 | ₩278,716 | ₩281,600 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,690 | ₩289,139 | ₩283,559 | ₩284,135 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩290,011 | ₩291,030 | ₩284,001 | ₩286,671 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩295,309 | ₩297,791 | ₩288,401 | ₩290,668 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩290,976 | ₩294,840 | ₩283,290 | ₩294,437 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩295,269 | ₩299,454 | ₩291,097 | ₩292,412 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,826 | ₩308,388 | ₩293,404 | ₩294,920 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,612 | ₩317,724 | ₩303,612 | ₩311,500 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩305,115 | ₩306,255 | ₩298,394 | ₩303,103 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,733 | ₩306,121 | ₩281,439 | ₩305,759 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩283,076 | ₩286,617 | ₩279,145 | ₩280,916 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩274,987 | ₩286,697 | ₩273,042 | ₩279,266 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩281,345 | ₩281,345 | ₩271,057 | ₩277,093 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,646 | ₩284,202 | ₩272,157 | ₩278,220 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,609 | ₩289,394 | ₩264,497 | ₩277,308 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,630 | ₩281,479 | ₩276,167 | ₩276,744 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩272,063 | ₩285,155 | ₩272,063 | ₩279,615 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,721 | ₩283,491 | ₩271,607 | ₩271,781 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩282,110 | ₩285,195 | ₩275,242 | ₩277,723 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩281,050 | ₩284,659 | ₩278,019 | ₩281,935 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩288,307 | ₩288,307 | ₩278,515 | ₩280,326 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩291,969 | ₩295,725 | ₩287,556 | ₩290,212 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩297,442 | ₩302,150 | ₩293,565 | ₩295,242 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,791 | ₩303,827 | ₩296,141 | ₩298,944 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩294,303 | ₩296,436 | ₩292,063 | ₩292,412 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,892 | ₩300,621 | ₩291,486 | ₩294,598 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,742 | ₩295,738 | ₩287,127 | ₩293,914 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩293,431 | ₩294,357 | ₩286,335 | ₩290,708 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,890 | ₩303,693 | ₩288,911 | ₩293,740 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,602 | ₩292,600 | ₩287,757 | ₩289,984 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩295,336 | ₩301,574 | ₩290,695 | ₩292,157 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩297,013 | ₩297,080 | ₩288,991 | ₩297,053 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,524 | ₩303,049 | ₩292,506 | ₩296,127 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,732 | ₩312,278 | ₩301,037 | ₩302,593 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩306,443 | ₩313,579 | ₩303,760 | ₩308,348 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,790 | ₩315,055 | ₩304,954 | ₩307,543 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩309,501 | ₩311,191 | ₩301,305 | ₩302,325 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,792 | ₩311,674 | ₩304,860 | ₩305,665 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩306,389 | ₩306,966 | ₩302,378 | ₩306,107 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,855 | ₩307,637 | ₩300,796 | ₩305,464 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩308,294 | ₩311,527 | ₩301,144 | ₩302,875 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩310,400 | ₩312,439 | ₩303,961 | ₩306,993 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩314,156 | ₩314,210 | ₩307,449 | ₩309,018 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩312,506 | ₩317,737 | ₩310,869 | ₩314,156 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩300,044 | ₩312,949 | ₩299,561 | ₩308,871 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,594 | ₩310,266 | ₩289,970 | ₩308,133 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩301,158 | ₩301,158 | ₩283,813 | ₩283,813 | -5.76% | 145.2만 |
|---|