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 | ₩181,290 | ₩184,709 | ₩174,424 | ₩183,234 | +1.07% | 1197.4만 |
| 2026.09.28–2026.10.02 | ₩179,681 | ₩184,642 | ₩176,865 | ₩182,470 | +1.55% | 1419.5만 |
| 2026.09.21–2026.09.25 | ₩162,370 | ₩183,167 | ₩161,109 | ₩182,939 | +12.67% | 1370.5만 |
| 2026.09.14–2026.09.18 | ₩176,824 | ₩179,238 | ₩162,329 | ₩162,450 | -8.13% | 2061.3만 |
| 2026.09.08–2026.09.11 | ₩185,809 | ₩186,586 | ₩172,748 | ₩181,062 | -2.55% | 1134.8만 |
| 2026.08.31–2026.09.04 | ₩183,368 | ₩189,429 | ₩175,215 | ₩186,586 | +1.76% | 1702.4만 |
| 2026.08.24–2026.08.28 | ₩247,785 | ₩248,911 | ₩161,444 | ₩181,142 | -26.90% | 6909.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩264,466 |
| ₩268,837 |
| ₩236,092 |
| ₩245,693 |
| -7.10% |
| 1100.7만 |
| 2026.08.10–2026.08.14 | ₩289,406 | ₩289,661 | ₩268,180 | ₩270,822 | -6.42% | 721.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩268,395 | ₩280,838 | ₩263,634 | ₩280,034 | +4.34% | 759.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩277,258 | ₩286,524 | ₩261,717 | ₩262,696 | -5.25% | 649.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩293,523 | ₩295,481 | ₩271,841 | ₩276,279 | -5.87% | 445.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩294,207 | ₩302,319 | ₩276,547 | ₩291,458 | -0.93% | 623.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩315,112 | ₩315,112 | ₩283,855 | ₩292,289 | -7.24% | 485만 |
|---|
| 2026.06.29–2026.07.02 | ₩309,909 | ₩316,989 | ₩301,756 | ₩316,694 | +2.19% | 459.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩317,431 | ₩327,689 | ₩307,401 | ₩320,703 | +1.03% | 699.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩296,325 | ₩314,817 | ₩292,477 | ₩312,376 | +5.42% | 458.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩287,824 | ₩301,421 | ₩284,874 | ₩296,325 | +2.95% | 498.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩303,325 | ₩305,551 | ₩283,936 | ₩288,066 | -5.03% | 642.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩313,261 | ₩318,799 | ₩290,586 | ₩305,149 | -2.59% | 985.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩289,353 | ₩310,378 | ₩277,218 | ₩310,070 | +7.16% | 568.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩300,938 | ₩301,743 | ₩284,459 | ₩290,278 | -3.54% | 495.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩299,262 | ₩304,760 | ₩286,068 | ₩302,789 | +1.18% | 436.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩302,708 | ₩311,290 | ₩294,864 | ₩301,193 | -0.50% | 465.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩299,798 | ₩311,223 | ₩295,454 | ₩302,923 | +1.04% | 417.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩284,754 | ₩307,482 | ₩281,830 | ₩300,844 | +5.65% | 561.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩257,158 | ₩289,085 | ₩257,158 | ₩284,888 | +10.78% | 684.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩257,895 | ₩270,151 | ₩250,440 | ₩257,118 | -0.30% | 561.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩263,728 | ₩268,529 | ₩253,779 | ₩253,913 | -3.72% | 437.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩257,667 | ₩260,349 | ₩250,306 | ₩254,784 | -1.12% | 543.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩259,303 | ₩274,455 | ₩253,256 | ₩257,667 | -0.63% | 1079.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩268,448 | ₩276,118 | ₩256,166 | ₩264,493 | -1.47% | 572.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩285,974 | ₩293,013 | ₩272,444 | ₩273,047 | -4.52% | 590.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩276,346 | ₩281,495 | ₩266,839 | ₩276,534 | +0.07% | 397.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩276,990 | ₩282,434 | ₩265,498 | ₩269,856 | -2.58% | 538.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,862 | ₩284,338 | ₩266,343 | ₩279,296 | +3.11% | 542.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩275,394 | ₩278,223 | ₩268,850 | ₩270,862 | -1.65% | 452.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩286,215 | ₩290,774 | ₩274,335 | ₩276,440 | -3.42% | 387.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩286,014 | ₩292,370 | ₩277,285 | ₩288,723 | +0.95% | 505.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩272,015 | ₩297,680 | ₩271,412 | ₩289,889 | +6.57% | 817.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩279,122 | ₩279,873 | ₩264,627 | ₩268,475 | -3.81% | 581.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩288,294 | ₩288,320 | ₩274,214 | ₩281,924 | -2.21% | 422.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩287,583 | ₩289,031 | ₩277,459 | ₩284,459 | -1.09% | 774.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩305,712 | ₩308,273 | ₩283,185 | ₩286,564 | -6.26% | 756.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩274,885 | ₩317,606 | ₩272,940 | ₩311,384 | +13.28% | 1020.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩277,526 | ₩289,286 | ₩264,399 | ₩276,990 | -0.19% | 1490.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩288,200 | ₩288,200 | ₩271,505 | ₩279,511 | -3.01% | 608.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩296,781 | ₩303,714 | ₩287,449 | ₩290,104 | -2.25% | 439.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩295,226 | ₩303,580 | ₩286,229 | ₩293,805 | -0.48% | 497.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩308,675 | ₩314,937 | ₩288,883 | ₩296,942 | -3.80% | 547.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩308,179 | ₩311,558 | ₩300,683 | ₩302,212 | -1.94% | 339.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩291,485 | ₩317,619 | ₩289,862 | ₩306,878 | +5.28% | 550.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩301,045 | ₩301,045 | ₩283,708 | ₩283,708 | -5.76% | 145.2만 |
|---|