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 | ₩179,584 | ₩182,842 | ₩178,917 | ₩182,441 | +1.59% | 151.8만 |
| 2026.10.08 | ₩174,231 | ₩181,253 | ₩173,670 | ₩179,745 | +3.16% | 233.5만 |
| 2026.10.07 | ₩178,837 | ₩179,518 | ₩174,244 | ₩175,138 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,042 | ₩183,830 | ₩179,264 | ₩180,078 | -1.62% | 212.4만 |
| 2026.10.05 | ₩180,506 | ₩183,910 | ₩177,515 | ₩183,082 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,105 | ₩183,843 | ₩177,849 | ₩181,680 | +0.87% | 384만 |
| 2026.10.01 | ₩178,076 | ₩180,399 | ₩176,660 | ₩177,368 | -0.40% | 295만 |
| 2026.09.30 | ₩180,786 | ₩182,975 | ₩176,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,291 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩181,574 | ₩182,295 | ₩178,369 | ₩179,838 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩178,903 | ₩180,946 | ₩176,100 | ₩179,117 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩182,375 | ₩182,375 | ₩175,405 | ₩182,148 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩178,917 | ₩179,064 | ₩174,831 | ₩177,902 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩178,236 | ₩179,598 | ₩173,576 | ₩176,714 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,156 | ₩181,133 | ₩168,156 | ₩178,823 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩161,667 | ₩165,633 | ₩160,412 | ₩165,058 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,032 | ₩166,207 | ₩161,627 | ₩161,747 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩167,822 | ₩168,303 | ₩164,364 | ₩165,446 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,220 | ₩168,463 | ₩163,897 | ₩165,085 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩173,563 | ₩174,885 | ₩164,137 | ₩165,179 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,060 | ₩178,463 | ₩174,137 | ₩174,591 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩176,500 | ₩181,173 | ₩175,138 | ₩180,279 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,060 | ₩179,571 | ₩172,001 | ₩177,755 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,190 | ₩179,598 | ₩172,401 | ₩178,049 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,005 | ₩185,779 | ₩175,993 | ₩176,727 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩185,686 | ₩188,610 | ₩184,271 | ₩185,779 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩185,285 | ₩187,381 | ₩178,062 | ₩186,607 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩177,568 | ₩184,324 | ₩176,247 | ₩183,363 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩177,849 | ₩179,264 | ₩174,458 | ₩177,502 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩182,575 | ₩185,112 | ₩178,997 | ₩180,372 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩177,301 | ₩180,879 | ₩175,219 | ₩180,359 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩171,867 | ₩178,303 | ₩171,213 | ₩175,926 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩162,709 | ₩173,790 | ₩160,746 | ₩173,109 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,065 | ₩195,565 | ₩165,552 | ₩165,966 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩246,713 | ₩247,835 | ₩234,510 | ₩239,423 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩241,987 | ₩244,857 | ₩237,995 | ₩244,630 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩248,516 | ₩249,597 | ₩235,071 | ₩239,437 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩256,032 | ₩259,744 | ₩252,441 | ₩255,391 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩263,802 | ₩266,352 | ₩255,538 | ₩255,698 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩263,322 | ₩267,674 | ₩259,116 | ₩262,000 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩267,514 | ₩272,027 | ₩267,020 | ₩269,650 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩273,028 | ₩273,028 | ₩267,033 | ₩270,037 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩274,363 | ₩274,363 | ₩268,489 | ₩270,571 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩278,942 | ₩280,571 | ₩272,894 | ₩273,736 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩288,155 | ₩288,408 | ₩279,864 | ₩285,845 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩264,390 | ₩279,623 | ₩264,190 | ₩278,822 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩268,916 | ₩271,252 | ₩265,124 | ₩265,178 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩265,244 | ₩269,183 | ₩264,069 | ₩267,447 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩266,766 | ₩271,786 | ₩264,350 | ₩268,008 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩267,234 | ₩271,493 | ₩262,494 | ₩268,115 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩265,351 | ₩267,113 | ₩260,585 | ₩261,559 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩274,537 | ₩275,177 | ₩265,431 | ₩266,900 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩278,035 | ₩285,284 | ₩274,270 | ₩275,017 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩277,754 | ₩282,360 | ₩274,069 | ₩282,200 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩276,059 | ₩277,501 | ₩271,893 | ₩274,497 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩272,774 | ₩276,913 | ₩270,665 | ₩275,084 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩277,073 | ₩278,101 | ₩270,665 | ₩272,841 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩279,623 | ₩280,705 | ₩275,752 | ₩280,545 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩286,699 | ₩286,699 | ₩276,766 | ₩278,248 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩292,253 | ₩294,203 | ₩284,416 | ₩286,139 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩286,633 | ₩297,340 | ₩286,619 | ₩290,197 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩277,687 | ₩292,227 | ₩276,659 | ₩289,556 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩281,412 | ₩286,406 | ₩275,351 | ₩278,889 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩292,881 | ₩292,934 | ₩276,219 | ₩282,200 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩292,934 | ₩301,012 | ₩286,793 | ₩288,515 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩290,705 | ₩293,682 | ₩289,022 | ₩291,025 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩287,514 | ₩292,267 | ₩284,924 | ₩290,144 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩287,941 | ₩290,878 | ₩282,627 | ₩287,327 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩308,235 | ₩308,635 | ₩296,873 | ₩297,901 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩313,749 | ₩313,749 | ₩301,733 | ₩305,765 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩309,383 | ₩315,618 | ₩303,735 | ₩315,324 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩304,670 | ₩310,437 | ₩302,000 | ₩306,753 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩308,008 | ₩309,743 | ₩300,451 | ₩302,814 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩308,568 | ₩314,176 | ₩304,416 | ₩310,197 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩313,161 | ₩322,694 | ₩309,903 | ₩319,316 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩318,154 | ₩320,277 | ₩306,072 | ₩316,806 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩318,248 | ₩320,491 | ₩312,467 | ₩316,325 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩313,949 | ₩322,453 | ₩312,480 | ₩316,085 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩316,058 | ₩326,272 | ₩312,413 | ₩318,515 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩305,604 | ₩313,455 | ₩303,014 | ₩311,025 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩303,535 | ₩309,543 | ₩297,888 | ₩300,171 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩295,671 | ₩307,073 | ₩293,402 | ₩301,586 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩295,044 | ₩303,401 | ₩291,212 | ₩293,775 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩299,970 | ₩300,117 | ₩290,451 | ₩295,044 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩289,944 | ₩299,677 | ₩283,962 | ₩298,996 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩290,091 | ₩294,443 | ₩285,978 | ₩287,006 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩288,462 | ₩299,583 | ₩285,111 | ₩293,161 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩286,579 | ₩289,049 | ₩283,642 | ₩284,884 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩288,649 | ₩289,770 | ₩282,707 | ₩286,820 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩302,600 | ₩304,229 | ₩288,315 | ₩290,518 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩288,181 | ₩300,064 | ₩286,873 | ₩299,289 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩289,223 | ₩291,452 | ₩285,778 | ₩286,699 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩302,013 | ₩302,013 | ₩284,563 | ₩289,663 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩300,651 | ₩310,851 | ₩295,645 | ₩303,829 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩299,062 | ₩307,647 | ₩289,423 | ₩302,146 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩302,507 | ₩311,612 | ₩289,330 | ₩292,667 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩311,906 | ₩317,420 | ₩304,136 | ₩311,252 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩304,176 | ₩309,036 | ₩299,650 | ₩308,729 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩290,665 | ₩299,997 | ₩288,155 | ₩296,032 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩283,615 | ₩295,845 | ₩279,637 | ₩292,560 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩280,371 | ₩286,673 | ₩276,019 | ₩282,440 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩288,101 | ₩289,864 | ₩277,874 | ₩280,972 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩292,387 | ₩294,630 | ₩286,259 | ₩289,022 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩288,342 | ₩298,849 | ₩285,938 | ₩295,671 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩292,774 | ₩292,774 | ₩283,228 | ₩286,539 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩290,718 | ₩295,364 | ₩284,269 | ₩292,948 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩299,636 | ₩300,438 | ₩292,641 | ₩294,056 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩298,382 | ₩303,442 | ₩294,737 | ₩301,479 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩302,120 | ₩303,134 | ₩293,348 | ₩296,659 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩292,280 | ₩303,428 | ₩292,173 | ₩302,400 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩290,705 | ₩292,801 | ₩284,830 | ₩287,701 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩297,968 | ₩298,982 | ₩289,183 | ₩290,077 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩302,307 | ₩305,644 | ₩299,823 | ₩299,890 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩297,273 | ₩303,188 | ₩294,109 | ₩302,961 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩301,853 | ₩303,668 | ₩293,588 | ₩293,722 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩306,459 | ₩308,902 | ₩301,145 | ₩302,187 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩301,399 | ₩309,943 | ₩300,264 | ₩306,192 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩298,662 | ₩302,494 | ₩294,176 | ₩301,612 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩304,803 | ₩305,992 | ₩295,658 | ₩299,677 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩307,407 | ₩307,981 | ₩301,933 | ₩304,683 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩306,739 | ₩309,863 | ₩303,855 | ₩305,484 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩298,502 | ₩309,877 | ₩297,060 | ₩307,901 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩295,231 | ₩306,152 | ₩294,056 | ₩299,543 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩294,990 | ₩300,932 | ₩290,665 | ₩290,865 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩287,527 | ₩292,787 | ₩286,406 | ₩289,690 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩282,521 | ₩291,613 | ₩282,521 | ₩288,702 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩283,522 | ₩287,047 | ₩280,611 | ₩281,132 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩286,499 | ₩287,834 | ₩280,077 | ₩283,655 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩272,187 | ₩284,203 | ₩271,306 | ₩283,869 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩277,367 | ₩280,424 | ₩272,360 | ₩273,362 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩266,753 | ₩270,451 | ₩262,801 | ₩267,487 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩256,045 | ₩267,874 | ₩256,045 | ₩266,566 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩250,812 | ₩259,517 | ₩249,357 | ₩256,005 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩263,602 | ₩264,737 | ₩254,296 | ₩256,513 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩258,809 | ₩268,983 | ₩258,809 | ₩264,737 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩256,780 | ₩258,315 | ₩252,334 | ₩254,497 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩254,110 | ₩258,676 | ₩252,681 | ₩252,815 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩258,555 | ₩267,367 | ₩256,700 | ₩256,793 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩260,945 | ₩262,921 | ₩253,282 | ₩259,023 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩254,323 | ₩262,547 | ₩254,016 | ₩258,702 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩262,587 | ₩264,764 | ₩256,326 | ₩257,020 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩256,753 | ₩256,900 | ₩251,560 | ₩253,682 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩251,266 | ₩258,195 | ₩249,490 | ₩257,728 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩253,669 | ₩257,487 | ₩251,666 | ₩253,949 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩253,602 | ₩255,765 | ₩252,134 | ₩254,523 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩256,553 | ₩259,223 | ₩249,223 | ₩250,705 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩260,865 | ₩267,714 | ₩252,160 | ₩256,553 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩273,108 | ₩273,268 | ₩256,766 | ₩263,816 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩261,279 | ₩265,284 | ₩256,353 | ₩261,052 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩259,957 | ₩266,713 | ₩258,716 | ₩259,797 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩258,182 | ₩262,908 | ₩253,215 | ₩261,546 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩263,415 | ₩266,473 | ₩255,057 | ₩263,348 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩264,790 | ₩270,157 | ₩263,709 | ₩269,984 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩271,266 | ₩271,266 | ₩264,844 | ₩267,447 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩264,016 | ₩270,718 | ₩262,134 | ₩268,969 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩267,287 | ₩274,924 | ₩263,028 | ₩272,414 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩277,808 | ₩281,065 | ₩271,266 | ₩271,866 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩286,846 | ₩291,746 | ₩281,826 | ₩282,427 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩282,374 | ₩287,500 | ₩278,355 | ₩286,726 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩280,705 | ₩290,451 | ₩279,730 | ₩283,695 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩284,737 | ₩291,172 | ₩274,697 | ₩282,160 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩268,529 | ₩280,278 | ₩267,300 | ₩275,338 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩268,489 | ₩270,838 | ₩266,393 | ₩270,678 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩273,963 | ₩276,526 | ₩270,758 | ₩270,772 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩275,151 | ₩276,780 | ₩265,685 | ₩275,231 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩267,033 | ₩272,614 | ₩264,350 | ₩268,689 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩275,031 | ₩281,212 | ₩265,858 | ₩266,112 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩272,614 | ₩273,428 | ₩267,020 | ₩272,908 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩269,797 | ₩271,773 | ₩264,764 | ₩266,766 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩275,792 | ₩277,180 | ₩269,009 | ₩269,583 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩276,005 | ₩283,108 | ₩276,005 | ₩278,088 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩279,370 | ₩280,371 | ₩270,945 | ₩274,403 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩273,535 | ₩282,374 | ₩272,761 | ₩281,079 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩270,358 | ₩279,784 | ₩269,543 | ₩271,052 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩269,690 | ₩273,896 | ₩265,191 | ₩271,025 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩273,108 | ₩277,020 | ₩268,395 | ₩269,690 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩272,387 | ₩274,643 | ₩268,021 | ₩274,483 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩274,310 | ₩276,366 | ₩270,024 | ₩274,603 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩270,651 | ₩276,339 | ₩267,688 | ₩274,777 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩274,203 | ₩275,485 | ₩268,489 | ₩271,292 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩277,140 | ₩277,901 | ₩274,029 | ₩275,244 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩284,376 | ₩289,516 | ₩276,740 | ₩277,260 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩277,687 | ₩285,057 | ₩274,470 | ₩283,014 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩284,977 | ₩286,059 | ₩273,148 | ₩275,364 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩285,658 | ₩290,771 | ₩283,829 | ₩287,474 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩282,828 | ₩286,806 | ₩277,020 | ₩284,216 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩285,431 | ₩291,105 | ₩276,085 | ₩279,303 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩287,020 | ₩289,062 | ₩282,801 | ₩287,968 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩284,777 | ₩288,248 | ₩280,051 | ₩287,821 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩292,454 | ₩296,392 | ₩280,371 | ₩288,635 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩279,036 | ₩296,259 | ₩277,728 | ₩289,263 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩289,463 | ₩291,265 | ₩280,131 | ₩280,478 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩275,605 | ₩292,414 | ₩274,950 | ₩289,770 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩270,838 | ₩285,444 | ₩270,238 | ₩276,446 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩265,658 | ₩268,395 | ₩263,762 | ₩267,314 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩264,710 | ₩267,888 | ₩263,482 | ₩264,310 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩270,505 | ₩271,266 | ₩265,458 | ₩265,658 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩277,914 | ₩278,662 | ₩267,848 | ₩269,877 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩280,958 | ₩281,479 | ₩276,833 | ₩280,705 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩278,489 | ₩281,212 | ₩274,443 | ₩280,691 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩283,842 | ₩283,842 | ₩273,028 | ₩277,607 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩287,047 | ₩287,073 | ₩279,316 | ₩281,920 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩281,559 | ₩284,350 | ₩277,647 | ₩283,228 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩281,199 | ₩283,415 | ₩276,259 | ₩280,464 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩279,610 | ₩284,470 | ₩276,873 | ₩277,647 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩286,045 | ₩286,045 | ₩277,407 | ₩280,278 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩286,339 | ₩287,781 | ₩282,227 | ₩282,801 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩288,649 | ₩289,663 | ₩282,667 | ₩285,324 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩293,922 | ₩296,392 | ₩287,047 | ₩289,303 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩289,610 | ₩293,455 | ₩281,960 | ₩293,054 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩293,882 | ₩298,048 | ₩289,730 | ₩291,038 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩304,389 | ₩306,939 | ₩292,026 | ₩293,535 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩302,187 | ₩316,232 | ₩302,187 | ₩310,037 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩303,682 | ₩304,817 | ₩296,993 | ₩301,679 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩282,400 | ₩304,683 | ₩280,117 | ₩304,323 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩281,746 | ₩285,271 | ₩277,834 | ₩279,597 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩273,696 | ₩285,351 | ₩271,760 | ₩277,954 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩280,024 | ₩280,024 | ₩269,784 | ₩275,792 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩272,360 | ₩282,868 | ₩270,878 | ₩276,913 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩266,352 | ₩288,034 | ₩263,255 | ₩276,005 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩276,326 | ₩280,157 | ₩274,870 | ₩275,444 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩270,785 | ₩283,816 | ₩270,785 | ₩278,302 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩280,398 | ₩282,160 | ₩270,331 | ₩270,505 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩280,785 | ₩283,856 | ₩273,949 | ₩276,419 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩279,730 | ₩283,322 | ₩276,713 | ₩280,611 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩286,953 | ₩286,953 | ₩277,207 | ₩279,009 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩290,598 | ₩294,336 | ₩286,205 | ₩288,849 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩296,045 | ₩300,731 | ₩292,187 | ₩293,856 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩296,392 | ₩302,400 | ₩294,750 | ₩297,540 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩292,921 | ₩295,044 | ₩290,691 | ₩291,038 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩295,498 | ₩299,209 | ₩290,117 | ₩293,215 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩288,382 | ₩294,349 | ₩285,778 | ₩292,534 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩292,053 | ₩292,974 | ₩284,990 | ₩289,343 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩288,528 | ₩302,267 | ₩287,554 | ₩292,360 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩287,247 | ₩291,225 | ₩286,406 | ₩288,622 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩293,949 | ₩300,157 | ₩289,330 | ₩290,785 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩295,618 | ₩295,685 | ₩287,634 | ₩295,658 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩294,136 | ₩301,626 | ₩291,132 | ₩294,737 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩304,296 | ₩310,811 | ₩299,623 | ₩301,172 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩305,004 | ₩312,106 | ₩302,333 | ₩306,899 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩307,340 | ₩313,575 | ₩303,522 | ₩306,098 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩308,048 | ₩309,730 | ₩299,890 | ₩300,905 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩305,351 | ₩310,210 | ₩303,428 | ₩304,229 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩304,950 | ₩305,524 | ₩300,958 | ₩304,670 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩300,438 | ₩306,192 | ₩299,383 | ₩304,029 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩306,846 | ₩310,064 | ₩299,730 | ₩301,452 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩308,942 | ₩310,971 | ₩302,534 | ₩305,551 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩312,680 | ₩312,734 | ₩306,005 | ₩307,567 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩311,038 | ₩316,245 | ₩309,409 | ₩312,680 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩298,635 | ₩311,479 | ₩298,155 | ₩307,420 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩290,224 | ₩308,809 | ₩288,609 | ₩306,686 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩299,743 | ₩299,743 | ₩282,480 | ₩282,480 | -5.76% | 145.2만 |
|---|