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 | ₩180,140 | ₩183,408 | ₩179,470 | ₩183,006 | +1.59% | 151.8만 |
| 2026.10.08 | ₩174,770 | ₩181,814 | ₩174,207 | ₩180,301 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,390 | ₩180,073 | ₩174,783 | ₩175,680 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,608 | ₩184,399 | ₩179,818 | ₩180,635 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,064 | ₩184,479 | ₩178,064 | ₩183,649 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,662 | ₩184,412 | ₩178,399 | ₩182,242 | +0.87% | 384만 |
| 2026.10.01 | ₩178,627 | ₩180,957 | ₩177,207 | ₩177,917 | -0.40% | 295만 |
| 2026.09.30 | ₩181,345 | ₩183,541 | ₩177,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,845 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,135 | ₩182,858 | ₩178,921 | ₩180,394 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,457 | ₩181,506 | ₩176,644 | ₩179,671 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩182,939 | ₩182,939 | ₩175,948 | ₩182,711 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,470 | ₩179,618 | ₩175,372 | ₩178,452 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩178,787 | ₩180,153 | ₩174,113 | ₩177,260 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,676 | ₩181,693 | ₩168,676 | ₩179,376 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,167 | ₩166,145 | ₩160,908 | ₩165,569 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,542 | ₩166,721 | ₩162,127 | ₩162,248 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,341 | ₩168,823 | ₩164,873 | ₩165,957 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,734 | ₩168,984 | ₩164,404 | ₩165,596 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,100 | ₩175,426 | ₩164,645 | ₩165,690 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,604 | ₩179,015 | ₩174,676 | ₩175,131 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,046 | ₩181,734 | ₩175,680 | ₩180,836 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,604 | ₩180,126 | ₩172,533 | ₩178,305 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,729 | ₩180,153 | ₩172,935 | ₩178,600 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,577 | ₩186,354 | ₩176,537 | ₩177,274 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,260 | ₩189,193 | ₩184,841 | ₩186,354 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩185,858 | ₩187,961 | ₩178,613 | ₩187,184 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,118 | ₩184,894 | ₩176,792 | ₩183,930 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,399 | ₩179,818 | ₩174,997 | ₩178,051 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,140 | ₩185,684 | ₩179,551 | ₩180,930 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩177,850 | ₩181,439 | ₩175,761 | ₩180,917 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,399 | ₩178,854 | ₩171,743 | ₩176,470 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,212 | ₩174,328 | ₩161,243 | ₩173,645 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,653 | ₩196,170 | ₩166,065 | ₩166,480 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,476 | ₩248,601 | ₩235,236 | ₩240,164 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩242,735 | ₩245,615 | ₩238,731 | ₩245,387 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,284 | ₩250,369 | ₩235,798 | ₩240,178 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩256,824 | ₩260,547 | ₩253,222 | ₩256,181 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩264,618 | ₩267,176 | ₩256,329 | ₩256,489 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,136 | ₩268,502 | ₩259,918 | ₩262,811 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,342 | ₩272,868 | ₩267,846 | ₩270,484 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩273,873 | ₩273,873 | ₩267,859 | ₩270,873 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,212 | ₩275,212 | ₩269,319 | ₩271,408 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩279,805 | ₩281,439 | ₩273,739 | ₩274,582 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,046 | ₩289,300 | ₩280,729 | ₩286,729 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,208 | ₩280,488 | ₩265,007 | ₩279,685 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩269,748 | ₩272,091 | ₩265,944 | ₩265,998 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,065 | ₩270,016 | ₩264,886 | ₩268,275 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩267,592 | ₩272,627 | ₩265,168 | ₩268,837 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,060 | ₩272,332 | ₩263,306 | ₩268,944 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,172 | ₩267,940 | ₩261,391 | ₩262,369 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,386 | ₩276,029 | ₩266,252 | ₩267,725 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩278,895 | ₩286,167 | ₩275,118 | ₩275,868 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩278,613 | ₩283,234 | ₩274,917 | ₩283,073 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩276,913 | ₩278,359 | ₩272,734 | ₩275,346 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩273,618 | ₩277,770 | ₩271,502 | ₩275,935 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩277,930 | ₩278,962 | ₩271,502 | ₩273,685 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,488 | ₩281,573 | ₩276,605 | ₩281,412 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩287,586 | ₩287,586 | ₩277,622 | ₩279,109 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,157 | ₩295,113 | ₩285,296 | ₩287,024 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩287,519 | ₩298,260 | ₩287,506 | ₩291,095 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩278,546 | ₩293,131 | ₩277,515 | ₩290,452 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,283 | ₩287,292 | ₩276,203 | ₩279,752 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩293,787 | ₩293,840 | ₩277,073 | ₩283,073 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩293,840 | ₩301,943 | ₩287,680 | ₩289,408 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩291,604 | ₩294,590 | ₩289,917 | ₩291,925 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,403 | ₩293,171 | ₩285,805 | ₩291,041 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩288,832 | ₩291,778 | ₩283,502 | ₩288,216 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,188 | ₩309,590 | ₩297,791 | ₩298,822 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩314,719 | ₩314,719 | ₩302,666 | ₩306,710 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,340 | ₩316,594 | ₩304,675 | ₩316,299 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩305,612 | ₩311,398 | ₩302,934 | ₩307,701 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩308,960 | ₩310,701 | ₩301,380 | ₩303,751 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩309,523 | ₩315,148 | ₩305,358 | ₩311,157 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,130 | ₩323,692 | ₩310,862 | ₩320,304 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,139 | ₩321,268 | ₩307,018 | ₩317,786 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,232 | ₩321,482 | ₩313,433 | ₩317,304 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩314,920 | ₩323,451 | ₩313,447 | ₩317,063 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,036 | ₩327,281 | ₩313,380 | ₩319,500 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩306,550 | ₩314,424 | ₩303,952 | ₩311,987 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,474 | ₩310,500 | ₩298,809 | ₩301,099 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩296,586 | ₩308,023 | ₩294,309 | ₩302,519 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩295,956 | ₩304,340 | ₩292,113 | ₩294,684 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩300,898 | ₩301,046 | ₩291,349 | ₩295,956 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩290,841 | ₩300,604 | ₩284,841 | ₩299,921 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩290,988 | ₩295,354 | ₩286,863 | ₩287,894 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,354 | ₩300,510 | ₩285,993 | ₩294,068 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,466 | ₩289,943 | ₩284,519 | ₩285,765 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩289,542 | ₩290,666 | ₩283,582 | ₩287,707 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩303,536 | ₩305,170 | ₩289,207 | ₩291,416 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,073 | ₩300,992 | ₩287,760 | ₩300,215 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,117 | ₩292,354 | ₩286,662 | ₩287,586 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩302,947 | ₩302,947 | ₩285,443 | ₩290,559 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩301,581 | ₩311,813 | ₩296,559 | ₩304,769 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩299,988 | ₩308,599 | ₩290,318 | ₩303,081 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,443 | ₩312,576 | ₩290,225 | ₩293,573 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩312,871 | ₩318,402 | ₩305,077 | ₩312,215 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,117 | ₩309,992 | ₩300,577 | ₩309,684 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩291,564 | ₩300,925 | ₩289,046 | ₩296,947 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,493 | ₩296,760 | ₩280,502 | ₩293,465 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,238 | ₩287,559 | ₩276,872 | ₩283,314 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩288,992 | ₩290,760 | ₩278,734 | ₩281,841 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,291 | ₩295,541 | ₩287,144 | ₩289,917 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,234 | ₩299,773 | ₩286,823 | ₩296,586 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩293,680 | ₩293,680 | ₩284,104 | ₩287,426 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩291,617 | ₩296,278 | ₩285,149 | ₩293,854 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩300,563 | ₩301,367 | ₩293,546 | ₩294,965 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,305 | ₩304,380 | ₩295,648 | ₩302,412 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,054 | ₩304,072 | ₩294,256 | ₩297,577 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,184 | ₩304,367 | ₩293,077 | ₩303,336 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩291,604 | ₩293,707 | ₩285,711 | ₩288,591 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩298,889 | ₩299,907 | ₩290,077 | ₩290,975 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,242 | ₩306,590 | ₩300,751 | ₩300,818 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,193 | ₩304,126 | ₩295,019 | ₩303,898 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩302,787 | ₩304,608 | ₩294,497 | ₩294,631 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,407 | ₩309,858 | ₩302,077 | ₩303,121 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,331 | ₩310,902 | ₩301,193 | ₩307,139 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩299,586 | ₩303,429 | ₩295,086 | ₩302,545 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩305,746 | ₩306,938 | ₩296,572 | ₩300,604 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,358 | ₩308,934 | ₩302,867 | ₩305,626 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩307,688 | ₩310,822 | ₩304,795 | ₩306,429 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,425 | ₩310,835 | ₩297,979 | ₩308,853 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,144 | ₩307,099 | ₩294,965 | ₩300,470 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩295,903 | ₩301,862 | ₩291,564 | ₩291,765 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,417 | ₩293,693 | ₩287,292 | ₩290,586 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,394 | ₩292,515 | ₩283,394 | ₩289,595 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,399 | ₩287,934 | ₩281,479 | ₩282,002 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,385 | ₩288,725 | ₩280,944 | ₩284,533 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩273,029 | ₩285,082 | ₩272,145 | ₩284,747 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,225 | ₩281,292 | ₩273,203 | ₩274,207 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩267,578 | ₩271,288 | ₩263,614 | ₩268,315 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩256,838 | ₩268,703 | ₩256,838 | ₩267,391 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩251,588 | ₩260,320 | ₩250,128 | ₩256,797 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,418 | ₩265,556 | ₩255,083 | ₩257,306 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩259,610 | ₩269,815 | ₩259,610 | ₩265,556 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩257,574 | ₩259,114 | ₩253,114 | ₩255,284 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩254,896 | ₩259,476 | ₩253,463 | ₩253,597 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,355 | ₩268,194 | ₩257,494 | ₩257,587 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩261,752 | ₩263,735 | ₩254,065 | ₩259,824 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,110 | ₩263,360 | ₩254,802 | ₩259,503 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,400 | ₩265,583 | ₩257,119 | ₩257,815 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,547 | ₩257,695 | ₩252,338 | ₩254,467 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,043 | ₩258,994 | ₩250,262 | ₩258,525 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,454 | ₩258,284 | ₩252,445 | ₩254,735 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,387 | ₩256,556 | ₩252,914 | ₩255,311 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,346 | ₩260,025 | ₩249,994 | ₩251,481 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩261,672 | ₩268,542 | ₩252,940 | ₩257,346 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩273,953 | ₩274,114 | ₩257,561 | ₩264,632 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,087 | ₩266,105 | ₩257,146 | ₩261,860 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩260,761 | ₩267,538 | ₩259,516 | ₩260,601 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩258,980 | ₩263,721 | ₩253,998 | ₩262,355 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,230 | ₩267,297 | ₩255,846 | ₩264,163 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩265,609 | ₩270,993 | ₩264,525 | ₩270,819 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,105 | ₩272,105 | ₩265,663 | ₩268,275 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩264,833 | ₩271,556 | ₩262,944 | ₩269,801 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,114 | ₩275,774 | ₩263,842 | ₩273,256 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩278,667 | ₩281,935 | ₩272,105 | ₩272,707 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩287,734 | ₩292,649 | ₩282,698 | ₩283,301 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,247 | ₩288,390 | ₩279,216 | ₩287,613 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩281,573 | ₩291,349 | ₩280,595 | ₩284,573 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩285,618 | ₩292,073 | ₩275,547 | ₩283,033 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,359 | ₩281,145 | ₩268,127 | ₩276,189 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,319 | ₩271,676 | ₩267,217 | ₩271,515 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩274,810 | ₩277,381 | ₩271,596 | ₩271,609 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩276,002 | ₩277,636 | ₩266,507 | ₩276,082 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩267,859 | ₩273,457 | ₩265,168 | ₩269,520 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩275,881 | ₩282,082 | ₩266,681 | ₩266,935 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,457 | ₩274,274 | ₩267,846 | ₩273,752 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩270,632 | ₩272,614 | ₩265,583 | ₩267,592 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩276,645 | ₩278,038 | ₩269,841 | ₩270,417 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩276,859 | ₩283,984 | ₩276,859 | ₩278,948 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,234 | ₩281,238 | ₩271,783 | ₩275,252 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,381 | ₩283,247 | ₩273,605 | ₩281,948 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,194 | ₩280,649 | ₩270,377 | ₩271,890 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,524 | ₩274,743 | ₩266,011 | ₩271,864 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩273,953 | ₩277,877 | ₩269,225 | ₩270,524 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,230 | ₩275,493 | ₩268,850 | ₩275,332 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,158 | ₩277,221 | ₩270,859 | ₩275,453 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,489 | ₩277,194 | ₩268,516 | ₩275,627 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,051 | ₩276,337 | ₩269,319 | ₩272,132 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩277,997 | ₩278,761 | ₩274,877 | ₩276,096 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,256 | ₩290,412 | ₩277,596 | ₩278,118 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩278,546 | ₩285,939 | ₩275,319 | ₩283,890 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩285,859 | ₩286,943 | ₩273,993 | ₩276,216 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩286,542 | ₩291,671 | ₩284,707 | ₩288,363 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩283,702 | ₩287,693 | ₩277,877 | ₩285,095 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,314 | ₩292,006 | ₩276,939 | ₩280,167 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩287,908 | ₩289,957 | ₩283,676 | ₩288,859 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩285,658 | ₩289,140 | ₩280,917 | ₩288,711 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,358 | ₩297,309 | ₩281,238 | ₩289,528 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩279,899 | ₩297,175 | ₩278,587 | ₩290,158 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,358 | ₩292,166 | ₩280,997 | ₩281,345 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,457 | ₩293,318 | ₩275,801 | ₩290,666 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩271,676 | ₩286,327 | ₩271,074 | ₩277,301 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,480 | ₩269,225 | ₩264,578 | ₩268,141 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,529 | ₩268,716 | ₩264,297 | ₩265,127 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,341 | ₩272,105 | ₩266,279 | ₩266,480 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩278,774 | ₩279,524 | ₩268,676 | ₩270,712 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩281,828 | ₩282,350 | ₩277,689 | ₩281,573 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,350 | ₩282,082 | ₩275,292 | ₩281,560 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩284,720 | ₩284,720 | ₩273,873 | ₩278,466 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩287,934 | ₩287,961 | ₩280,180 | ₩282,792 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,430 | ₩285,229 | ₩278,506 | ₩284,104 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,069 | ₩284,292 | ₩277,113 | ₩281,332 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,475 | ₩285,350 | ₩277,730 | ₩278,506 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩286,930 | ₩286,930 | ₩278,265 | ₩281,145 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,225 | ₩288,671 | ₩283,100 | ₩283,676 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩289,542 | ₩290,559 | ₩283,542 | ₩286,207 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩294,831 | ₩297,309 | ₩287,934 | ₩290,198 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩290,506 | ₩294,363 | ₩282,832 | ₩293,961 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩294,791 | ₩298,970 | ₩290,626 | ₩291,939 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,331 | ₩307,889 | ₩292,930 | ₩294,443 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,121 | ₩317,210 | ₩303,121 | ₩310,996 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩304,621 | ₩305,760 | ₩297,912 | ₩302,612 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,274 | ₩305,626 | ₩280,984 | ₩305,264 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩282,618 | ₩286,153 | ₩278,694 | ₩280,462 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩274,542 | ₩286,234 | ₩272,600 | ₩278,814 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩280,890 | ₩280,890 | ₩270,618 | ₩276,645 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,203 | ₩283,743 | ₩271,716 | ₩277,770 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,176 | ₩288,925 | ₩264,069 | ₩276,859 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,180 | ₩281,024 | ₩275,721 | ₩276,297 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩271,623 | ₩284,694 | ₩271,623 | ₩279,162 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,265 | ₩283,033 | ₩271,167 | ₩271,341 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩281,653 | ₩284,734 | ₩274,797 | ₩277,274 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩280,595 | ₩284,198 | ₩277,569 | ₩281,479 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩287,841 | ₩287,841 | ₩278,064 | ₩279,872 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩291,497 | ₩295,247 | ₩287,091 | ₩289,742 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩296,961 | ₩301,662 | ₩293,090 | ₩294,765 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,309 | ₩303,336 | ₩295,662 | ₩298,461 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩293,827 | ₩295,956 | ₩291,591 | ₩291,939 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,412 | ₩300,135 | ₩291,015 | ₩294,122 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,274 | ₩295,260 | ₩286,662 | ₩293,439 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩292,957 | ₩293,881 | ₩285,872 | ₩290,238 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,421 | ₩303,202 | ₩288,443 | ₩293,265 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,135 | ₩292,126 | ₩287,292 | ₩289,515 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩294,858 | ₩301,086 | ₩290,225 | ₩291,684 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩296,532 | ₩296,599 | ₩288,524 | ₩296,572 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,046 | ₩302,559 | ₩292,032 | ₩295,648 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,237 | ₩311,773 | ₩300,550 | ₩302,104 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩305,947 | ₩313,072 | ₩303,269 | ₩307,849 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,291 | ₩314,545 | ₩304,461 | ₩307,045 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩309,001 | ₩310,688 | ₩300,818 | ₩301,836 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,295 | ₩311,170 | ₩304,367 | ₩305,170 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩305,894 | ₩306,469 | ₩301,889 | ₩305,612 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,367 | ₩307,139 | ₩300,309 | ₩304,969 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩307,795 | ₩311,023 | ₩300,657 | ₩302,385 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩309,898 | ₩311,933 | ₩303,470 | ₩306,496 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩313,648 | ₩313,701 | ₩306,952 | ₩308,518 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩312,000 | ₩317,223 | ₩310,367 | ₩313,648 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩299,559 | ₩312,442 | ₩299,077 | ₩308,371 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,122 | ₩309,764 | ₩289,501 | ₩307,635 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩300,671 | ₩300,671 | ₩283,354 | ₩283,354 | -5.76% | 145.2만 |
|---|