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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩181,171 | ₩184,588 | ₩174,310 | ₩183,114 | +1.07% | 1197.4만 |
| 2026.09.28–2026.10.02 | ₩179,563 | ₩184,521 | ₩176,749 | ₩182,350 | +1.55% | 1419.5만 |
| 2026.09.21–2026.09.25 | ₩162,263 | ₩183,047 | ₩161,003 | ₩182,819 | +12.67% | 1370.5만 |
| 2026.09.14–2026.09.18 | ₩176,708 | ₩179,120 | ₩162,223 | ₩162,343 | -8.13% | 2061.3만 |
| 2026.09.08–2026.09.11 | ₩185,687 | ₩186,464 | ₩172,635 | ₩180,943 | -2.55% | 1134.8만 |
| 2026.08.31–2026.09.04 | ₩183,248 | ₩189,305 | ₩175,100 | ₩186,464 | +1.76% | 1702.4만 |
| 2026.08.24–2026.08.28 | ₩247,622 | ₩248,748 | ₩161,338 | ₩181,023 | -26.90% | 6909.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩264,292 |
| ₩268,661 |
| ₩235,937 |
| ₩245,532 |
| -7.10% |
| 1100.7만 |
| 2026.08.10–2026.08.14 | ₩289,217 | ₩289,471 | ₩268,004 | ₩270,644 | -6.42% | 721.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩268,218 | ₩280,654 | ₩263,461 | ₩279,850 | +4.34% | 759.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩277,076 | ₩286,335 | ₩261,545 | ₩262,523 | -5.25% | 649.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩293,330 | ₩295,287 | ₩271,662 | ₩276,098 | -5.87% | 445.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩294,014 | ₩302,121 | ₩276,366 | ₩291,267 | -0.93% | 623.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩314,905 | ₩314,905 | ₩283,669 | ₩292,098 | -7.24% | 485만 |
|---|
| 2026.06.29–2026.07.02 | ₩309,705 | ₩316,781 | ₩301,558 | ₩316,486 | +2.19% | 459.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩317,223 | ₩327,474 | ₩307,200 | ₩320,493 | +1.03% | 699.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩296,131 | ₩314,610 | ₩292,285 | ₩312,171 | +5.42% | 458.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩287,635 | ₩301,223 | ₩284,687 | ₩296,131 | +2.95% | 498.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩303,126 | ₩305,350 | ₩283,749 | ₩287,876 | -5.03% | 642.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩313,055 | ₩318,590 | ₩290,396 | ₩304,948 | -2.59% | 985.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩289,163 | ₩310,174 | ₩277,036 | ₩309,866 | +7.16% | 568.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩300,741 | ₩301,545 | ₩284,272 | ₩290,088 | -3.54% | 495.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩299,066 | ₩304,560 | ₩285,880 | ₩302,590 | +1.18% | 436.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩302,510 | ₩311,086 | ₩294,670 | ₩300,995 | -0.50% | 465.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩299,602 | ₩311,019 | ₩295,260 | ₩302,724 | +1.04% | 417.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩284,567 | ₩307,280 | ₩281,645 | ₩300,647 | +5.65% | 561.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩256,989 | ₩288,895 | ₩256,989 | ₩284,701 | +10.78% | 684.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩257,726 | ₩269,974 | ₩250,276 | ₩256,949 | -0.30% | 561.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩263,555 | ₩268,352 | ₩253,612 | ₩253,746 | -3.72% | 437.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩257,498 | ₩260,178 | ₩250,142 | ₩254,617 | -1.12% | 543.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩259,133 | ₩274,275 | ₩253,090 | ₩257,498 | -0.63% | 1079.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩268,272 | ₩275,937 | ₩255,997 | ₩264,319 | -1.47% | 572.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩285,786 | ₩292,821 | ₩272,265 | ₩272,868 | -4.52% | 590.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩276,165 | ₩281,310 | ₩266,664 | ₩276,352 | +0.07% | 397.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩276,808 | ₩282,248 | ₩265,324 | ₩269,679 | -2.58% | 538.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,684 | ₩284,151 | ₩266,168 | ₩279,113 | +3.11% | 542.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩275,213 | ₩278,041 | ₩268,674 | ₩270,684 | -1.65% | 452.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩286,027 | ₩290,583 | ₩274,155 | ₩276,259 | -3.42% | 387.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩285,826 | ₩292,178 | ₩277,103 | ₩288,533 | +0.95% | 505.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩271,836 | ₩297,484 | ₩271,233 | ₩289,699 | +6.57% | 817.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩278,939 | ₩279,689 | ₩264,453 | ₩268,299 | -3.81% | 581.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩288,104 | ₩288,131 | ₩274,034 | ₩281,739 | -2.21% | 422.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩287,394 | ₩288,841 | ₩277,277 | ₩284,272 | -1.09% | 774.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩305,511 | ₩308,071 | ₩282,999 | ₩286,376 | -6.26% | 756.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩274,704 | ₩317,397 | ₩272,761 | ₩311,179 | +13.28% | 1020.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩277,344 | ₩289,096 | ₩264,225 | ₩276,808 | -0.19% | 1490.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩288,010 | ₩288,010 | ₩271,327 | ₩279,327 | -3.01% | 608.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩296,587 | ₩303,515 | ₩287,260 | ₩289,913 | -2.25% | 439.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩295,032 | ₩303,381 | ₩286,041 | ₩293,612 | -0.48% | 497.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩308,473 | ₩314,730 | ₩288,694 | ₩296,747 | -3.80% | 547.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩307,977 | ₩311,354 | ₩300,486 | ₩302,014 | -1.94% | 339.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩291,294 | ₩317,411 | ₩289,672 | ₩306,677 | +5.28% | 550.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩300,848 | ₩300,848 | ₩283,521 | ₩283,521 | -5.76% | 145.2만 |
|---|