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 | ₩180,397 | ₩183,669 | ₩179,726 | ₩183,267 | +1.59% | 151.8만 |
| 2026.10.08 | ₩175,019 | ₩182,073 | ₩174,455 | ₩180,558 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,646 | ₩180,330 | ₩175,032 | ₩175,931 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,870 | ₩184,662 | ₩180,075 | ₩180,893 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,322 | ₩184,742 | ₩178,318 | ₩183,911 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,920 | ₩184,675 | ₩178,653 | ₩182,502 | +0.87% | 384만 |
| 2026.10.01 | ₩178,881 | ₩181,215 | ₩177,460 | ₩178,170 | -0.40% | 295만 |
| 2026.09.30 | ₩181,604 | ₩183,803 | ₩177,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,102 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,395 | ₩183,119 | ₩179,176 | ₩180,652 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,713 | ₩181,765 | ₩176,896 | ₩179,927 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩183,200 | ₩183,200 | ₩176,199 | ₩182,972 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,726 | ₩179,874 | ₩175,622 | ₩178,707 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩179,042 | ₩180,410 | ₩174,362 | ₩177,513 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,917 | ₩181,952 | ₩168,917 | ₩179,632 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,399 | ₩166,382 | ₩161,138 | ₩165,805 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,778 | ₩166,959 | ₩162,358 | ₩162,479 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,581 | ₩169,064 | ₩165,108 | ₩166,194 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,972 | ₩169,225 | ₩164,638 | ₩165,832 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,348 | ₩175,676 | ₩164,880 | ₩165,926 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,856 | ₩179,270 | ₩174,925 | ₩175,381 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,299 | ₩181,993 | ₩175,931 | ₩181,094 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,856 | ₩180,383 | ₩172,779 | ₩178,559 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,979 | ₩180,410 | ₩173,181 | ₩178,854 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,842 | ₩186,620 | ₩176,789 | ₩177,527 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,526 | ₩189,463 | ₩185,104 | ₩186,620 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩186,123 | ₩188,229 | ₩178,868 | ₩187,451 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,372 | ₩185,158 | ₩177,044 | ₩184,192 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,653 | ₩180,075 | ₩175,247 | ₩178,305 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,401 | ₩185,949 | ₩179,807 | ₩181,188 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩178,103 | ₩181,698 | ₩176,011 | ₩181,175 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,645 | ₩179,109 | ₩171,988 | ₩176,722 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,445 | ₩174,576 | ₩161,473 | ₩173,892 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,925 | ₩196,450 | ₩166,301 | ₩166,717 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,829 | ₩248,956 | ₩235,571 | ₩240,507 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩243,082 | ₩245,965 | ₩239,072 | ₩245,737 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,640 | ₩250,726 | ₩236,135 | ₩240,520 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩257,190 | ₩260,919 | ₩253,583 | ₩256,547 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩264,996 | ₩267,557 | ₩256,694 | ₩256,855 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,513 | ₩268,885 | ₩260,288 | ₩263,185 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,724 | ₩273,257 | ₩268,228 | ₩270,870 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩274,263 | ₩274,263 | ₩268,241 | ₩271,259 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,604 | ₩275,604 | ₩269,703 | ₩271,795 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩280,204 | ₩281,841 | ₩274,129 | ₩274,974 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,458 | ₩289,713 | ₩281,130 | ₩287,138 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,586 | ₩280,888 | ₩265,385 | ₩280,084 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩270,132 | ₩272,479 | ₩266,324 | ₩266,377 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,444 | ₩270,401 | ₩265,264 | ₩268,657 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩267,973 | ₩273,016 | ₩265,546 | ₩269,220 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,443 | ₩272,721 | ₩263,682 | ₩269,328 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,552 | ₩268,322 | ₩261,764 | ₩262,743 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,779 | ₩276,422 | ₩266,632 | ₩268,107 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩279,292 | ₩286,575 | ₩275,510 | ₩276,261 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩279,011 | ₩283,638 | ₩275,309 | ₩283,477 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩277,308 | ₩278,756 | ₩273,123 | ₩275,738 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩274,008 | ₩278,166 | ₩271,889 | ₩276,328 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩278,327 | ₩279,359 | ₩271,889 | ₩274,075 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,888 | ₩281,975 | ₩276,999 | ₩281,814 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩287,996 | ₩287,996 | ₩278,018 | ₩279,507 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,576 | ₩295,534 | ₩285,703 | ₩287,433 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩287,929 | ₩298,685 | ₩287,916 | ₩291,510 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩278,944 | ₩293,549 | ₩277,911 | ₩290,866 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,685 | ₩287,701 | ₩276,597 | ₩280,151 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩294,206 | ₩294,260 | ₩277,468 | ₩283,477 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩294,260 | ₩302,373 | ₩288,090 | ₩289,820 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩292,020 | ₩295,011 | ₩290,330 | ₩292,342 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,815 | ₩293,589 | ₩286,213 | ₩291,457 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩289,244 | ₩292,194 | ₩283,906 | ₩288,627 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,629 | ₩310,031 | ₩298,216 | ₩299,249 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩315,168 | ₩315,168 | ₩303,098 | ₩307,148 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,782 | ₩317,045 | ₩305,109 | ₩316,750 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩306,048 | ₩311,842 | ₩303,366 | ₩308,140 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩309,401 | ₩311,144 | ₩301,810 | ₩304,184 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩309,964 | ₩315,597 | ₩305,793 | ₩311,600 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,578 | ₩324,154 | ₩311,305 | ₩320,760 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,594 | ₩321,726 | ₩307,456 | ₩318,239 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,688 | ₩321,941 | ₩313,880 | ₩317,756 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩315,369 | ₩323,912 | ₩313,894 | ₩317,515 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,488 | ₩327,748 | ₩313,827 | ₩319,956 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩306,987 | ₩314,873 | ₩304,385 | ₩312,432 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,908 | ₩310,943 | ₩299,235 | ₩301,529 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩297,009 | ₩308,462 | ₩294,729 | ₩302,950 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩296,379 | ₩304,774 | ₩292,529 | ₩295,104 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩301,327 | ₩301,475 | ₩291,765 | ₩296,379 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩291,255 | ₩301,032 | ₩285,247 | ₩300,348 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩291,403 | ₩295,775 | ₩287,272 | ₩288,305 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,767 | ₩300,938 | ₩286,400 | ₩294,488 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,876 | ₩290,357 | ₩284,925 | ₩286,172 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩289,954 | ₩291,081 | ₩283,986 | ₩288,117 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩303,969 | ₩305,606 | ₩289,619 | ₩291,832 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,485 | ₩301,421 | ₩288,171 | ₩300,643 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,531 | ₩292,771 | ₩287,071 | ₩287,996 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩303,379 | ₩303,379 | ₩285,851 | ₩290,974 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩302,011 | ₩312,258 | ₩296,982 | ₩305,203 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩300,415 | ₩309,039 | ₩290,732 | ₩303,513 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,876 | ₩313,022 | ₩290,638 | ₩293,991 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩313,317 | ₩318,856 | ₩305,512 | ₩312,660 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,552 | ₩310,434 | ₩301,005 | ₩310,125 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩291,980 | ₩301,354 | ₩289,458 | ₩297,371 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,898 | ₩297,183 | ₩280,902 | ₩293,884 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,639 | ₩287,970 | ₩277,267 | ₩283,718 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩289,405 | ₩291,175 | ₩279,131 | ₩282,243 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,710 | ₩295,963 | ₩287,554 | ₩290,330 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,646 | ₩300,201 | ₩287,232 | ₩297,009 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩294,099 | ₩294,099 | ₩284,509 | ₩287,835 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩292,033 | ₩296,700 | ₩285,556 | ₩294,273 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩300,992 | ₩301,797 | ₩293,964 | ₩295,386 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,731 | ₩304,814 | ₩296,070 | ₩302,843 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,487 | ₩304,506 | ₩294,675 | ₩298,001 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,602 | ₩304,801 | ₩293,495 | ₩303,768 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩292,020 | ₩294,125 | ₩286,119 | ₩289,002 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩299,316 | ₩300,335 | ₩290,491 | ₩291,389 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,674 | ₩307,027 | ₩301,180 | ₩301,247 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,618 | ₩304,559 | ₩295,440 | ₩304,331 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩303,218 | ₩305,042 | ₩294,917 | ₩295,051 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,845 | ₩310,300 | ₩302,508 | ₩303,554 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,762 | ₩311,346 | ₩301,622 | ₩307,577 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩300,013 | ₩303,862 | ₩295,507 | ₩302,977 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩306,182 | ₩307,376 | ₩296,995 | ₩301,032 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,797 | ₩309,374 | ₩303,299 | ₩306,062 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩308,127 | ₩311,265 | ₩305,230 | ₩306,866 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,852 | ₩311,279 | ₩298,404 | ₩309,294 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,566 | ₩307,537 | ₩295,386 | ₩300,898 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩296,325 | ₩302,293 | ₩291,980 | ₩292,181 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,828 | ₩294,112 | ₩287,701 | ₩291,001 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,799 | ₩292,932 | ₩283,799 | ₩290,008 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,804 | ₩288,345 | ₩281,881 | ₩282,404 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,795 | ₩289,136 | ₩281,344 | ₩284,939 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩273,418 | ₩285,488 | ₩272,533 | ₩285,153 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,622 | ₩281,693 | ₩273,593 | ₩274,598 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩267,960 | ₩271,675 | ₩263,990 | ₩268,697 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩257,204 | ₩269,086 | ₩257,204 | ₩267,772 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩251,947 | ₩260,691 | ₩250,485 | ₩257,164 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,795 | ₩265,935 | ₩255,447 | ₩257,673 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩259,980 | ₩270,199 | ₩259,980 | ₩265,935 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩257,941 | ₩259,484 | ₩253,475 | ₩255,648 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩255,259 | ₩259,846 | ₩253,824 | ₩253,958 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,725 | ₩268,577 | ₩257,861 | ₩257,955 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩262,126 | ₩264,111 | ₩254,428 | ₩260,195 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,474 | ₩263,735 | ₩255,165 | ₩259,873 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,775 | ₩265,961 | ₩257,485 | ₩258,183 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,915 | ₩258,062 | ₩252,698 | ₩254,830 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,403 | ₩259,363 | ₩250,619 | ₩258,894 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,817 | ₩258,652 | ₩252,805 | ₩255,098 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,750 | ₩256,922 | ₩253,274 | ₩255,675 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,713 | ₩260,396 | ₩250,351 | ₩251,839 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩262,045 | ₩268,925 | ₩253,301 | ₩257,713 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩274,344 | ₩274,505 | ₩257,928 | ₩265,009 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,461 | ₩266,485 | ₩257,512 | ₩262,233 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩261,133 | ₩267,920 | ₩259,886 | ₩260,972 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩259,350 | ₩264,097 | ₩254,361 | ₩262,729 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,607 | ₩267,678 | ₩256,211 | ₩264,540 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩265,988 | ₩271,380 | ₩264,902 | ₩271,205 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,493 | ₩272,493 | ₩266,042 | ₩268,657 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩265,210 | ₩271,943 | ₩263,319 | ₩270,186 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,496 | ₩276,168 | ₩264,218 | ₩273,646 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩279,064 | ₩282,337 | ₩272,493 | ₩273,096 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩288,144 | ₩293,066 | ₩283,101 | ₩283,705 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,651 | ₩288,801 | ₩279,614 | ₩288,023 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩281,975 | ₩291,765 | ₩280,996 | ₩284,979 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩286,025 | ₩292,489 | ₩275,940 | ₩283,437 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,743 | ₩281,546 | ₩268,510 | ₩276,583 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,703 | ₩272,064 | ₩267,598 | ₩271,903 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩275,202 | ₩277,777 | ₩271,983 | ₩271,997 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩276,396 | ₩278,032 | ₩266,887 | ₩276,476 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩268,241 | ₩273,847 | ₩265,546 | ₩269,904 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩276,275 | ₩282,484 | ₩267,061 | ₩267,316 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,847 | ₩274,665 | ₩268,228 | ₩274,142 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩271,018 | ₩273,002 | ₩265,961 | ₩267,973 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩277,039 | ₩278,434 | ₩270,226 | ₩270,803 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩277,254 | ₩284,389 | ₩277,254 | ₩279,346 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,634 | ₩281,639 | ₩272,171 | ₩275,645 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,773 | ₩283,651 | ₩273,995 | ₩282,350 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,581 | ₩281,049 | ₩270,763 | ₩272,278 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,910 | ₩275,135 | ₩266,391 | ₩272,251 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩274,344 | ₩278,273 | ₩269,609 | ₩270,910 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,619 | ₩275,886 | ₩269,234 | ₩275,725 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,551 | ₩277,616 | ₩271,246 | ₩275,846 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,876 | ₩277,589 | ₩268,899 | ₩276,020 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,443 | ₩276,731 | ₩269,703 | ₩272,520 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩278,394 | ₩279,158 | ₩275,269 | ₩276,489 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,663 | ₩290,826 | ₩277,991 | ₩278,515 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩278,944 | ₩286,347 | ₩275,712 | ₩284,295 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩286,266 | ₩287,353 | ₩274,384 | ₩276,610 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩286,950 | ₩292,087 | ₩285,113 | ₩288,774 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩284,107 | ₩288,104 | ₩278,273 | ₩285,502 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,722 | ₩292,422 | ₩277,334 | ₩280,566 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩288,318 | ₩290,370 | ₩284,080 | ₩289,270 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩286,065 | ₩289,552 | ₩281,318 | ₩289,123 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,777 | ₩297,733 | ₩281,639 | ₩289,941 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩280,298 | ₩297,599 | ₩278,984 | ₩290,571 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,773 | ₩292,583 | ₩281,398 | ₩281,747 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,852 | ₩293,736 | ₩276,194 | ₩291,081 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩272,064 | ₩286,736 | ₩271,460 | ₩277,696 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,860 | ₩269,609 | ₩264,956 | ₩268,523 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,908 | ₩269,100 | ₩264,674 | ₩265,505 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,728 | ₩272,493 | ₩266,659 | ₩266,860 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩279,172 | ₩279,923 | ₩269,060 | ₩271,098 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩282,230 | ₩282,753 | ₩278,085 | ₩281,975 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,748 | ₩282,484 | ₩275,685 | ₩281,961 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩285,126 | ₩285,126 | ₩274,263 | ₩278,863 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩288,345 | ₩288,372 | ₩280,580 | ₩283,195 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,833 | ₩285,636 | ₩278,903 | ₩284,509 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,471 | ₩284,697 | ₩277,509 | ₩281,733 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,875 | ₩285,757 | ₩278,126 | ₩278,903 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩287,339 | ₩287,339 | ₩278,662 | ₩281,546 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,634 | ₩289,083 | ₩283,504 | ₩284,080 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩289,954 | ₩290,974 | ₩283,946 | ₩286,615 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩295,252 | ₩297,733 | ₩288,345 | ₩290,612 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩290,920 | ₩294,783 | ₩283,235 | ₩294,380 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩295,212 | ₩299,396 | ₩291,041 | ₩292,355 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,767 | ₩308,328 | ₩293,348 | ₩294,863 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,554 | ₩317,662 | ₩303,554 | ₩311,440 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩305,056 | ₩306,196 | ₩298,337 | ₩303,044 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,678 | ₩306,062 | ₩281,385 | ₩305,699 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩283,021 | ₩286,561 | ₩279,091 | ₩280,862 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩274,934 | ₩286,642 | ₩272,989 | ₩279,212 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩281,291 | ₩281,291 | ₩271,004 | ₩277,039 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,593 | ₩284,147 | ₩272,104 | ₩278,166 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,557 | ₩289,338 | ₩264,446 | ₩277,254 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,576 | ₩281,425 | ₩276,114 | ₩276,691 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩272,010 | ₩285,100 | ₩272,010 | ₩279,561 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,666 | ₩283,437 | ₩271,554 | ₩271,728 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩282,055 | ₩285,140 | ₩275,189 | ₩277,670 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩280,996 | ₩284,603 | ₩277,965 | ₩281,881 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩288,251 | ₩288,251 | ₩278,461 | ₩280,271 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩291,913 | ₩295,668 | ₩287,500 | ₩290,156 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩297,384 | ₩302,092 | ₩293,508 | ₩295,185 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,733 | ₩303,768 | ₩296,083 | ₩298,886 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩294,246 | ₩296,379 | ₩292,006 | ₩292,355 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,835 | ₩300,563 | ₩291,430 | ₩294,541 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,686 | ₩295,681 | ₩287,071 | ₩293,857 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩293,374 | ₩294,300 | ₩286,280 | ₩290,652 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,834 | ₩303,634 | ₩288,855 | ₩293,683 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,546 | ₩292,543 | ₩287,701 | ₩289,928 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩295,279 | ₩301,515 | ₩290,638 | ₩292,100 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩296,955 | ₩297,022 | ₩288,935 | ₩296,995 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,467 | ₩302,990 | ₩292,449 | ₩296,070 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,673 | ₩312,217 | ₩300,979 | ₩302,534 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩306,383 | ₩313,518 | ₩303,701 | ₩308,288 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,730 | ₩314,994 | ₩304,895 | ₩307,483 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩309,441 | ₩311,131 | ₩301,247 | ₩302,266 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,732 | ₩311,614 | ₩304,801 | ₩305,606 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩306,330 | ₩306,906 | ₩302,320 | ₩306,048 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,797 | ₩307,577 | ₩300,737 | ₩305,404 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩308,234 | ₩311,466 | ₩301,086 | ₩302,816 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩310,340 | ₩312,378 | ₩303,902 | ₩306,933 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩314,095 | ₩314,149 | ₩307,389 | ₩308,958 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩312,445 | ₩317,676 | ₩310,809 | ₩314,095 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩299,986 | ₩312,888 | ₩299,503 | ₩308,811 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,537 | ₩310,206 | ₩289,914 | ₩308,073 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩301,099 | ₩301,099 | ₩283,758 | ₩283,758 | -5.76% | 145.2만 |
|---|