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 | ₩180,451 | ₩183,724 | ₩179,780 | ₩183,321 | +1.59% | 151.8만 |
| 2026.10.08 | ₩175,071 | ₩182,127 | ₩174,508 | ₩180,612 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,699 | ₩180,383 | ₩175,084 | ₩175,983 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,925 | ₩184,717 | ₩180,129 | ₩180,947 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,376 | ₩184,797 | ₩178,371 | ₩183,965 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,974 | ₩184,730 | ₩178,707 | ₩182,557 | +0.87% | 384만 |
| 2026.10.01 | ₩178,935 | ₩181,269 | ₩177,513 | ₩178,224 | -0.40% | 295만 |
| 2026.09.30 | ₩181,658 | ₩183,858 | ₩177,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,155 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,449 | ₩183,174 | ₩179,230 | ₩180,705 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,766 | ₩181,819 | ₩176,949 | ₩179,981 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩183,254 | ₩183,254 | ₩176,252 | ₩183,026 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,780 | ₩179,927 | ₩175,675 | ₩178,760 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩179,096 | ₩180,464 | ₩174,414 | ₩177,566 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,967 | ₩182,007 | ₩168,967 | ₩179,686 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,447 | ₩166,431 | ₩161,186 | ₩165,855 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,828 | ₩167,008 | ₩162,407 | ₩162,528 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,632 | ₩169,115 | ₩165,157 | ₩166,244 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩167,022 | ₩169,276 | ₩164,687 | ₩165,881 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,400 | ₩175,728 | ₩164,929 | ₩165,975 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,909 | ₩179,324 | ₩174,977 | ₩175,433 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,352 | ₩182,047 | ₩175,983 | ₩181,148 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,909 | ₩180,437 | ₩172,831 | ₩178,613 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩175,031 | ₩180,464 | ₩173,233 | ₩178,908 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,897 | ₩186,675 | ₩176,842 | ₩177,580 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,581 | ₩189,519 | ₩185,159 | ₩186,675 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩186,179 | ₩188,285 | ₩178,921 | ₩187,507 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,425 | ₩185,213 | ₩177,097 | ₩184,247 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,707 | ₩180,129 | ₩175,299 | ₩178,358 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,456 | ₩186,005 | ₩179,860 | ₩181,242 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩178,157 | ₩181,752 | ₩176,064 | ₩181,229 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,696 | ₩179,163 | ₩172,039 | ₩176,775 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,493 | ₩174,628 | ₩161,521 | ₩173,944 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,982 | ₩196,509 | ₩166,351 | ₩166,767 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,903 | ₩249,030 | ₩235,641 | ₩240,578 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩243,154 | ₩246,038 | ₩239,143 | ₩245,810 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,714 | ₩250,801 | ₩236,205 | ₩240,592 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩257,267 | ₩260,997 | ₩253,658 | ₩256,623 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩265,075 | ₩267,637 | ₩256,771 | ₩256,932 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,592 | ₩268,965 | ₩260,366 | ₩263,264 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,804 | ₩273,339 | ₩268,308 | ₩270,951 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩274,345 | ₩274,345 | ₩268,321 | ₩271,340 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,686 | ₩275,686 | ₩269,784 | ₩271,877 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩280,288 | ₩281,925 | ₩274,211 | ₩275,056 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,545 | ₩289,799 | ₩281,214 | ₩287,224 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,665 | ₩280,972 | ₩265,464 | ₩280,167 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩270,213 | ₩272,561 | ₩266,403 | ₩266,457 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,524 | ₩270,481 | ₩265,343 | ₩268,737 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩268,053 | ₩273,097 | ₩265,625 | ₩269,301 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,523 | ₩272,802 | ₩263,760 | ₩269,408 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,631 | ₩268,402 | ₩261,842 | ₩262,821 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,861 | ₩276,505 | ₩266,712 | ₩268,187 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩279,376 | ₩286,660 | ₩275,593 | ₩276,344 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩279,094 | ₩283,722 | ₩275,391 | ₩283,561 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩277,390 | ₩278,839 | ₩273,205 | ₩275,821 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩274,090 | ₩278,249 | ₩271,970 | ₩276,411 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩278,410 | ₩279,443 | ₩271,970 | ₩274,157 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,972 | ₩282,059 | ₩277,082 | ₩281,898 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩288,082 | ₩288,082 | ₩278,101 | ₩279,590 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,663 | ₩295,622 | ₩285,788 | ₩287,519 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩288,015 | ₩298,774 | ₩288,002 | ₩291,597 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩279,027 | ₩293,636 | ₩277,994 | ₩290,953 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,770 | ₩287,787 | ₩276,679 | ₩280,234 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩294,294 | ₩294,347 | ₩277,551 | ₩283,561 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩294,347 | ₩302,464 | ₩288,176 | ₩289,907 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩292,107 | ₩295,099 | ₩290,417 | ₩292,429 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,901 | ₩293,677 | ₩286,298 | ₩291,543 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩289,330 | ₩292,281 | ₩283,991 | ₩288,713 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,721 | ₩310,124 | ₩298,305 | ₩299,338 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩315,262 | ₩315,262 | ₩303,188 | ₩307,239 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,875 | ₩317,140 | ₩305,200 | ₩316,845 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩306,139 | ₩311,935 | ₩303,456 | ₩308,232 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩309,493 | ₩311,237 | ₩301,900 | ₩304,275 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩310,057 | ₩315,691 | ₩305,885 | ₩311,693 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,672 | ₩324,250 | ₩311,398 | ₩320,856 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,689 | ₩321,822 | ₩307,548 | ₩318,334 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,783 | ₩322,037 | ₩313,974 | ₩317,851 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩315,463 | ₩324,009 | ₩313,987 | ₩317,610 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,583 | ₩327,846 | ₩313,920 | ₩320,051 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩307,078 | ₩314,967 | ₩304,476 | ₩312,525 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,999 | ₩311,036 | ₩299,324 | ₩301,618 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩297,097 | ₩308,554 | ₩294,817 | ₩303,040 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩296,467 | ₩304,865 | ₩292,617 | ₩295,192 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩301,417 | ₩301,565 | ₩291,852 | ₩296,467 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩291,342 | ₩301,122 | ₩285,332 | ₩300,438 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩291,490 | ₩295,863 | ₩287,358 | ₩288,391 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,853 | ₩301,028 | ₩286,486 | ₩294,575 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,962 | ₩290,443 | ₩285,010 | ₩286,258 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩290,041 | ₩291,168 | ₩284,071 | ₩288,203 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩304,060 | ₩305,697 | ₩289,706 | ₩291,919 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,571 | ₩301,511 | ₩288,257 | ₩300,733 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,618 | ₩292,858 | ₩287,157 | ₩288,082 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩303,470 | ₩303,470 | ₩285,936 | ₩291,061 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩302,101 | ₩312,351 | ₩297,071 | ₩305,294 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩300,505 | ₩309,131 | ₩290,819 | ₩303,604 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,966 | ₩313,115 | ₩290,725 | ₩294,079 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩313,411 | ₩318,951 | ₩305,603 | ₩312,753 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,643 | ₩310,526 | ₩301,095 | ₩310,218 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩292,067 | ₩301,444 | ₩289,545 | ₩297,460 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,983 | ₩297,272 | ₩280,986 | ₩293,972 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,723 | ₩288,055 | ₩277,350 | ₩283,803 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩289,491 | ₩291,262 | ₩279,215 | ₩282,327 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,797 | ₩296,051 | ₩287,640 | ₩290,417 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,732 | ₩300,290 | ₩287,318 | ₩297,097 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩294,186 | ₩294,186 | ₩284,594 | ₩287,921 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩292,120 | ₩296,789 | ₩285,641 | ₩294,361 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩301,082 | ₩301,887 | ₩294,052 | ₩295,474 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,821 | ₩304,905 | ₩296,158 | ₩302,933 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,577 | ₩304,597 | ₩294,763 | ₩298,090 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,690 | ₩304,892 | ₩293,583 | ₩303,859 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩292,107 | ₩294,213 | ₩286,204 | ₩289,088 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩299,405 | ₩300,424 | ₩290,578 | ₩291,476 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,765 | ₩307,119 | ₩301,270 | ₩301,337 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,707 | ₩304,650 | ₩295,528 | ₩304,422 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩303,309 | ₩305,133 | ₩295,005 | ₩295,139 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,937 | ₩310,392 | ₩302,598 | ₩303,644 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,853 | ₩311,439 | ₩301,712 | ₩307,669 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩300,102 | ₩303,953 | ₩295,595 | ₩303,067 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩306,274 | ₩307,468 | ₩297,084 | ₩301,122 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,890 | ₩309,466 | ₩303,389 | ₩306,153 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩308,219 | ₩311,358 | ₩305,321 | ₩306,958 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,942 | ₩311,371 | ₩298,493 | ₩309,386 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,655 | ₩307,629 | ₩295,474 | ₩300,988 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩296,413 | ₩302,383 | ₩292,067 | ₩292,268 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,914 | ₩294,200 | ₩287,787 | ₩291,087 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,883 | ₩293,019 | ₩283,883 | ₩290,095 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,889 | ₩288,431 | ₩281,965 | ₩282,488 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,881 | ₩289,223 | ₩281,428 | ₩285,024 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩273,500 | ₩285,574 | ₩272,614 | ₩285,238 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,705 | ₩281,777 | ₩273,674 | ₩274,680 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩268,040 | ₩271,756 | ₩264,069 | ₩268,778 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩257,281 | ₩269,167 | ₩257,281 | ₩267,852 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩252,022 | ₩260,769 | ₩250,559 | ₩257,240 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,874 | ₩266,014 | ₩255,523 | ₩257,750 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩260,058 | ₩270,280 | ₩260,058 | ₩266,014 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩258,018 | ₩259,561 | ₩253,551 | ₩255,724 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩255,335 | ₩259,923 | ₩253,900 | ₩254,034 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,803 | ₩268,657 | ₩257,938 | ₩258,032 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩262,204 | ₩264,189 | ₩254,504 | ₩260,272 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,550 | ₩263,814 | ₩255,241 | ₩259,950 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,854 | ₩266,041 | ₩257,562 | ₩258,260 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,992 | ₩258,139 | ₩252,773 | ₩254,906 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,478 | ₩259,440 | ₩250,694 | ₩258,971 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,893 | ₩258,729 | ₩252,880 | ₩255,174 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,826 | ₩256,999 | ₩253,350 | ₩255,751 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,790 | ₩260,473 | ₩250,425 | ₩251,914 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩262,123 | ₩269,006 | ₩253,377 | ₩257,790 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩274,425 | ₩274,586 | ₩258,005 | ₩265,088 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,539 | ₩266,564 | ₩257,589 | ₩262,311 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩261,211 | ₩267,999 | ₩259,964 | ₩261,050 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩259,427 | ₩264,176 | ₩254,436 | ₩262,808 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,686 | ₩267,758 | ₩256,288 | ₩264,619 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩266,068 | ₩271,461 | ₩264,981 | ₩271,286 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,574 | ₩272,574 | ₩266,121 | ₩268,737 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩265,290 | ₩272,024 | ₩263,398 | ₩270,267 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,576 | ₩276,250 | ₩264,297 | ₩273,728 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩279,148 | ₩282,421 | ₩272,574 | ₩273,178 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩288,230 | ₩293,153 | ₩283,186 | ₩283,789 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,736 | ₩288,887 | ₩279,698 | ₩288,109 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩282,059 | ₩291,852 | ₩281,079 | ₩285,064 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩286,110 | ₩292,576 | ₩276,022 | ₩283,521 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,824 | ₩281,629 | ₩268,590 | ₩276,666 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,784 | ₩272,145 | ₩267,677 | ₩271,984 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩275,284 | ₩277,860 | ₩272,064 | ₩272,078 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩276,478 | ₩278,115 | ₩266,966 | ₩276,558 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩268,321 | ₩273,929 | ₩265,625 | ₩269,985 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩276,357 | ₩282,569 | ₩267,141 | ₩267,396 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,929 | ₩274,747 | ₩268,308 | ₩274,224 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩271,098 | ₩273,084 | ₩266,041 | ₩268,053 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩277,122 | ₩278,517 | ₩270,307 | ₩270,884 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩277,337 | ₩284,474 | ₩277,337 | ₩279,429 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,717 | ₩281,723 | ₩272,252 | ₩275,727 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,855 | ₩283,736 | ₩274,077 | ₩282,434 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,662 | ₩281,133 | ₩270,844 | ₩272,359 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,991 | ₩275,217 | ₩266,470 | ₩272,333 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩274,425 | ₩278,356 | ₩269,690 | ₩270,991 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,701 | ₩275,968 | ₩269,314 | ₩275,807 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,633 | ₩277,699 | ₩271,326 | ₩275,928 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,957 | ₩277,672 | ₩268,979 | ₩276,102 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,525 | ₩276,813 | ₩269,784 | ₩272,601 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩278,477 | ₩279,242 | ₩275,351 | ₩276,572 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,748 | ₩290,913 | ₩278,074 | ₩278,598 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩279,027 | ₩286,432 | ₩275,794 | ₩284,380 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩286,352 | ₩287,438 | ₩274,466 | ₩276,693 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩287,036 | ₩292,174 | ₩285,198 | ₩288,860 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩284,192 | ₩288,190 | ₩278,356 | ₩285,587 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,808 | ₩292,509 | ₩277,417 | ₩280,650 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩288,404 | ₩290,457 | ₩284,165 | ₩289,357 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩286,150 | ₩289,638 | ₩281,401 | ₩289,209 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,864 | ₩297,822 | ₩281,723 | ₩290,028 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩280,382 | ₩297,688 | ₩279,067 | ₩290,658 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,859 | ₩292,670 | ₩281,482 | ₩281,831 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,934 | ₩293,824 | ₩276,277 | ₩291,168 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩272,145 | ₩286,821 | ₩271,541 | ₩277,779 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,940 | ₩269,690 | ₩265,035 | ₩268,603 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,987 | ₩269,180 | ₩264,753 | ₩265,585 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,809 | ₩272,574 | ₩266,738 | ₩266,940 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩279,255 | ₩280,006 | ₩269,140 | ₩271,179 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩282,314 | ₩282,837 | ₩278,168 | ₩282,059 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,832 | ₩282,569 | ₩275,767 | ₩282,045 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩285,211 | ₩285,211 | ₩274,345 | ₩278,946 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩288,431 | ₩288,458 | ₩280,664 | ₩283,280 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,917 | ₩285,721 | ₩278,987 | ₩284,594 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,555 | ₩284,782 | ₩277,591 | ₩281,817 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,959 | ₩285,842 | ₩278,209 | ₩278,987 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩287,425 | ₩287,425 | ₩278,745 | ₩281,629 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,720 | ₩289,169 | ₩283,588 | ₩284,165 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩290,041 | ₩291,061 | ₩284,031 | ₩286,701 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩295,340 | ₩297,822 | ₩288,431 | ₩290,698 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩291,007 | ₩294,870 | ₩283,320 | ₩294,468 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩295,300 | ₩299,485 | ₩291,128 | ₩292,442 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,858 | ₩308,420 | ₩293,435 | ₩294,951 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,644 | ₩317,757 | ₩303,644 | ₩311,532 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩305,147 | ₩306,287 | ₩298,426 | ₩303,134 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,763 | ₩306,153 | ₩281,469 | ₩305,791 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩283,105 | ₩286,647 | ₩279,174 | ₩280,945 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩275,016 | ₩286,727 | ₩273,070 | ₩279,295 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩281,375 | ₩281,375 | ₩271,085 | ₩277,122 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,674 | ₩284,232 | ₩272,185 | ₩278,249 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,637 | ₩289,424 | ₩264,525 | ₩277,337 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,659 | ₩281,509 | ₩276,196 | ₩276,773 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩272,091 | ₩285,185 | ₩272,091 | ₩279,644 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,750 | ₩283,521 | ₩271,635 | ₩271,809 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩282,139 | ₩285,225 | ₩275,271 | ₩277,752 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩281,079 | ₩284,688 | ₩278,048 | ₩281,965 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩288,337 | ₩288,337 | ₩278,544 | ₩280,355 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩292,000 | ₩295,756 | ₩287,586 | ₩290,242 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩297,473 | ₩302,182 | ₩293,596 | ₩295,273 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,822 | ₩303,859 | ₩296,172 | ₩298,976 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩294,334 | ₩296,467 | ₩292,093 | ₩292,442 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,923 | ₩300,653 | ₩291,517 | ₩294,629 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,773 | ₩295,769 | ₩287,157 | ₩293,945 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩293,462 | ₩294,388 | ₩286,365 | ₩290,739 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,920 | ₩303,725 | ₩288,941 | ₩293,770 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,632 | ₩292,630 | ₩287,787 | ₩290,014 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩295,367 | ₩301,605 | ₩290,725 | ₩292,187 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩297,044 | ₩297,111 | ₩289,021 | ₩297,084 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,555 | ₩303,081 | ₩292,536 | ₩296,158 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,764 | ₩312,311 | ₩301,068 | ₩302,625 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩306,475 | ₩313,612 | ₩303,792 | ₩308,380 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,823 | ₩315,087 | ₩304,986 | ₩307,575 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩309,534 | ₩311,224 | ₩301,337 | ₩302,356 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,824 | ₩311,707 | ₩304,892 | ₩305,697 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩306,421 | ₩306,998 | ₩302,410 | ₩306,139 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,887 | ₩307,669 | ₩300,827 | ₩305,495 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩308,326 | ₩311,559 | ₩301,176 | ₩302,906 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩310,432 | ₩312,471 | ₩303,993 | ₩307,025 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩314,189 | ₩314,242 | ₩307,481 | ₩309,051 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩312,539 | ₩317,771 | ₩310,902 | ₩314,189 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩300,076 | ₩312,981 | ₩299,593 | ₩308,903 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,624 | ₩310,298 | ₩290,001 | ₩308,165 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩301,189 | ₩301,189 | ₩283,843 | ₩283,843 | -5.76% | 145.2만 |
|---|