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 | ₩180,410 | ₩183,683 | ₩179,740 | ₩183,280 | +1.59% | 151.8만 |
| 2026.10.08 | ₩175,032 | ₩182,087 | ₩174,469 | ₩180,571 | +3.16% | 233.5만 |
| 2026.10.07 | ₩179,659 | ₩180,343 | ₩175,045 | ₩175,944 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,884 | ₩184,675 | ₩180,088 | ₩180,906 | -1.62% | 212.4만 |
| 2026.10.05 | ₩181,336 | ₩184,756 | ₩178,331 | ₩183,924 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,933 | ₩184,689 | ₩178,667 | ₩182,516 | +0.87% | 384만 |
| 2026.10.01 | ₩178,895 | ₩181,228 | ₩177,473 | ₩178,184 | -0.40% | 295만 |
| 2026.09.30 | ₩181,617 | ₩183,817 | ₩177,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,115 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩182,409 | ₩183,133 | ₩179,190 | ₩180,665 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,726 | ₩181,778 | ₩176,910 | ₩179,941 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩183,213 | ₩183,213 | ₩176,212 | ₩182,985 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,740 | ₩179,887 | ₩175,635 | ₩178,720 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩179,056 | ₩180,424 | ₩174,375 | ₩177,527 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,929 | ₩181,966 | ₩168,929 | ₩179,646 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩162,411 | ₩166,394 | ₩161,150 | ₩165,817 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,791 | ₩166,971 | ₩162,371 | ₩162,491 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩168,594 | ₩169,077 | ₩165,120 | ₩166,206 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,984 | ₩169,238 | ₩164,651 | ₩165,844 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩174,361 | ₩175,689 | ₩164,892 | ₩165,938 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,869 | ₩179,284 | ₩174,938 | ₩175,394 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩177,312 | ₩182,006 | ₩175,944 | ₩181,108 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,869 | ₩180,397 | ₩172,792 | ₩178,573 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,992 | ₩180,424 | ₩173,194 | ₩178,868 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,856 | ₩186,634 | ₩176,802 | ₩177,540 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩186,540 | ₩189,477 | ₩185,118 | ₩186,634 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩186,137 | ₩188,243 | ₩178,881 | ₩187,465 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩178,385 | ₩185,172 | ₩177,057 | ₩184,206 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩178,667 | ₩180,088 | ₩175,260 | ₩178,318 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩183,415 | ₩185,963 | ₩179,820 | ₩181,202 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩178,117 | ₩181,711 | ₩176,024 | ₩181,188 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩172,658 | ₩179,123 | ₩172,001 | ₩176,735 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩163,457 | ₩174,589 | ₩161,485 | ₩173,905 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,939 | ₩196,465 | ₩166,314 | ₩166,730 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩247,848 | ₩248,974 | ₩235,589 | ₩240,525 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩243,100 | ₩245,983 | ₩239,089 | ₩245,755 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩249,658 | ₩250,745 | ₩236,152 | ₩240,538 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩257,210 | ₩260,938 | ₩253,602 | ₩256,566 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩265,016 | ₩267,577 | ₩256,713 | ₩256,874 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩264,533 | ₩268,905 | ₩260,308 | ₩263,205 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩268,744 | ₩273,278 | ₩268,248 | ₩270,890 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩274,284 | ₩274,284 | ₩268,261 | ₩271,279 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩275,625 | ₩275,625 | ₩269,723 | ₩271,816 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩280,225 | ₩281,862 | ₩274,149 | ₩274,994 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩289,480 | ₩289,735 | ₩281,151 | ₩287,159 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩265,606 | ₩280,909 | ₩265,405 | ₩280,105 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩270,153 | ₩272,500 | ₩266,343 | ₩266,397 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩266,464 | ₩270,421 | ₩265,284 | ₩268,677 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩267,993 | ₩273,036 | ₩265,566 | ₩269,241 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩268,463 | ₩272,741 | ₩263,701 | ₩269,348 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩266,571 | ₩268,342 | ₩261,783 | ₩262,762 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩275,799 | ₩276,443 | ₩266,652 | ₩268,127 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩279,313 | ₩286,596 | ₩275,531 | ₩276,282 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩279,032 | ₩283,659 | ₩275,330 | ₩283,498 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩277,328 | ₩278,777 | ₩273,144 | ₩275,759 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩274,029 | ₩278,187 | ₩271,910 | ₩276,349 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩278,348 | ₩279,380 | ₩271,910 | ₩274,096 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩280,909 | ₩281,996 | ₩277,020 | ₩281,835 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩288,018 | ₩288,018 | ₩278,039 | ₩279,528 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩293,597 | ₩295,556 | ₩285,724 | ₩287,455 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩287,951 | ₩298,708 | ₩287,937 | ₩291,532 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩278,965 | ₩293,571 | ₩277,932 | ₩290,888 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩282,707 | ₩287,723 | ₩276,617 | ₩280,172 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩294,228 | ₩294,281 | ₩277,489 | ₩283,498 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩294,281 | ₩302,396 | ₩288,112 | ₩289,842 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩292,042 | ₩295,033 | ₩290,352 | ₩292,363 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩288,836 | ₩293,611 | ₩286,234 | ₩291,478 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩289,265 | ₩292,216 | ₩283,927 | ₩288,648 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩309,652 | ₩310,054 | ₩298,238 | ₩299,271 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩315,191 | ₩315,191 | ₩303,120 | ₩307,171 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩310,806 | ₩317,069 | ₩305,132 | ₩316,774 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩306,071 | ₩311,865 | ₩303,388 | ₩308,163 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩309,424 | ₩311,168 | ₩301,833 | ₩304,207 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩309,987 | ₩315,621 | ₩305,816 | ₩311,624 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩314,601 | ₩324,178 | ₩311,329 | ₩320,784 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩319,617 | ₩321,750 | ₩307,479 | ₩318,263 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩319,711 | ₩321,965 | ₩313,904 | ₩317,780 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩315,393 | ₩323,936 | ₩313,917 | ₩317,539 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩317,512 | ₩327,772 | ₩313,850 | ₩319,980 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩307,010 | ₩314,896 | ₩304,408 | ₩312,455 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩304,931 | ₩310,967 | ₩299,257 | ₩301,551 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩297,031 | ₩308,485 | ₩294,751 | ₩302,973 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩296,401 | ₩304,797 | ₩292,551 | ₩295,126 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩301,350 | ₩301,497 | ₩291,787 | ₩296,401 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩291,277 | ₩301,055 | ₩285,268 | ₩300,371 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩291,425 | ₩295,797 | ₩287,294 | ₩288,326 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩289,788 | ₩300,961 | ₩286,422 | ₩294,509 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩287,897 | ₩290,378 | ₩284,946 | ₩286,194 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩289,976 | ₩291,103 | ₩284,008 | ₩288,139 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩303,992 | ₩305,628 | ₩289,641 | ₩291,854 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩289,507 | ₩301,444 | ₩288,192 | ₩300,666 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩290,553 | ₩292,793 | ₩287,092 | ₩288,018 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩303,402 | ₩303,402 | ₩285,872 | ₩290,995 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩302,034 | ₩312,281 | ₩297,004 | ₩305,226 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩300,438 | ₩309,062 | ₩290,754 | ₩303,536 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩303,898 | ₩313,045 | ₩290,660 | ₩294,013 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩313,340 | ₩318,880 | ₩305,534 | ₩312,683 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩305,575 | ₩310,457 | ₩301,028 | ₩310,148 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩292,001 | ₩301,377 | ₩289,480 | ₩297,393 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩284,920 | ₩297,205 | ₩280,923 | ₩293,906 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩281,660 | ₩287,991 | ₩277,288 | ₩283,739 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩289,426 | ₩291,197 | ₩279,152 | ₩282,264 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩293,732 | ₩295,985 | ₩287,575 | ₩290,352 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩289,668 | ₩300,223 | ₩287,253 | ₩297,031 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩294,121 | ₩294,121 | ₩284,531 | ₩287,857 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩292,055 | ₩296,723 | ₩285,577 | ₩294,295 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩301,014 | ₩301,819 | ₩293,986 | ₩295,408 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩299,754 | ₩304,837 | ₩296,092 | ₩302,865 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩303,509 | ₩304,529 | ₩294,697 | ₩298,024 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩293,624 | ₩304,824 | ₩293,517 | ₩303,791 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩292,042 | ₩294,147 | ₩286,140 | ₩289,024 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩299,338 | ₩300,357 | ₩290,513 | ₩291,411 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩303,697 | ₩307,050 | ₩301,202 | ₩301,269 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩298,641 | ₩304,582 | ₩295,462 | ₩304,354 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩303,241 | ₩305,065 | ₩294,939 | ₩295,073 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩307,868 | ₩310,323 | ₩302,530 | ₩303,576 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩302,785 | ₩311,369 | ₩301,645 | ₩307,600 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩300,035 | ₩303,885 | ₩295,529 | ₩303,000 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩306,205 | ₩307,399 | ₩297,018 | ₩301,055 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩308,821 | ₩309,397 | ₩303,321 | ₩306,084 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩308,150 | ₩311,288 | ₩305,253 | ₩306,889 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩299,874 | ₩311,302 | ₩298,426 | ₩309,317 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩296,588 | ₩307,560 | ₩295,408 | ₩300,921 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩296,347 | ₩302,315 | ₩292,001 | ₩292,203 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩288,849 | ₩294,134 | ₩287,723 | ₩291,022 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩283,820 | ₩292,954 | ₩283,820 | ₩290,030 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩284,826 | ₩288,367 | ₩281,902 | ₩282,425 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩287,817 | ₩289,158 | ₩281,365 | ₩284,960 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩273,439 | ₩285,510 | ₩272,553 | ₩285,174 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩278,643 | ₩281,714 | ₩273,613 | ₩274,619 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩267,980 | ₩271,695 | ₩264,010 | ₩268,717 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩257,223 | ₩269,106 | ₩257,223 | ₩267,792 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩251,965 | ₩260,710 | ₩250,503 | ₩257,183 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩264,814 | ₩265,954 | ₩255,466 | ₩257,692 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩259,999 | ₩270,220 | ₩259,999 | ₩265,954 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩257,961 | ₩259,503 | ₩253,494 | ₩255,667 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩255,278 | ₩259,865 | ₩253,843 | ₩253,977 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩259,745 | ₩268,597 | ₩257,880 | ₩257,974 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩262,145 | ₩264,130 | ₩254,447 | ₩260,214 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩255,493 | ₩263,755 | ₩255,184 | ₩259,892 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩263,795 | ₩265,981 | ₩257,505 | ₩258,202 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩257,934 | ₩258,081 | ₩252,716 | ₩254,849 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩252,421 | ₩259,382 | ₩250,638 | ₩258,913 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩254,836 | ₩258,672 | ₩252,824 | ₩255,117 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩254,769 | ₩256,941 | ₩253,293 | ₩255,694 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩257,733 | ₩260,415 | ₩250,369 | ₩251,858 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩262,065 | ₩268,945 | ₩253,320 | ₩257,733 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩274,364 | ₩274,525 | ₩257,947 | ₩265,029 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩262,481 | ₩266,504 | ₩257,531 | ₩262,253 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩261,153 | ₩267,940 | ₩259,905 | ₩260,992 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩259,369 | ₩264,117 | ₩254,380 | ₩262,749 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩264,627 | ₩267,698 | ₩256,230 | ₩264,560 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩266,008 | ₩271,400 | ₩264,922 | ₩271,226 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩272,513 | ₩272,513 | ₩266,062 | ₩268,677 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩265,230 | ₩271,963 | ₩263,339 | ₩270,206 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩268,516 | ₩276,188 | ₩264,238 | ₩273,667 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩279,085 | ₩282,358 | ₩272,513 | ₩273,117 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩288,165 | ₩293,088 | ₩283,122 | ₩283,726 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩283,672 | ₩288,823 | ₩279,635 | ₩288,045 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩281,996 | ₩291,787 | ₩281,017 | ₩285,000 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩286,046 | ₩292,511 | ₩275,960 | ₩283,458 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩269,764 | ₩281,567 | ₩268,530 | ₩276,604 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩269,723 | ₩272,084 | ₩267,618 | ₩271,923 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩275,222 | ₩277,798 | ₩272,003 | ₩272,017 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩276,416 | ₩278,052 | ₩266,907 | ₩276,497 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩268,261 | ₩273,868 | ₩265,566 | ₩269,925 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩276,295 | ₩282,505 | ₩267,081 | ₩267,336 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩273,868 | ₩274,686 | ₩268,248 | ₩274,163 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩271,038 | ₩273,023 | ₩265,981 | ₩267,993 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩277,060 | ₩278,455 | ₩270,246 | ₩270,823 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩277,275 | ₩284,410 | ₩277,275 | ₩279,367 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩280,654 | ₩281,660 | ₩272,191 | ₩275,665 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩274,793 | ₩283,672 | ₩274,015 | ₩282,371 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩271,601 | ₩281,070 | ₩270,783 | ₩272,299 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩270,930 | ₩275,155 | ₩266,411 | ₩272,272 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩274,364 | ₩278,294 | ₩269,629 | ₩270,930 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩273,640 | ₩275,906 | ₩269,254 | ₩275,746 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩275,571 | ₩277,637 | ₩271,266 | ₩275,866 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩271,896 | ₩277,610 | ₩268,919 | ₩276,041 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩275,464 | ₩276,751 | ₩269,723 | ₩272,540 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩278,415 | ₩279,179 | ₩275,290 | ₩276,510 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩285,684 | ₩290,848 | ₩278,012 | ₩278,535 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩278,965 | ₩286,368 | ₩275,732 | ₩284,316 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩286,288 | ₩287,374 | ₩274,404 | ₩276,631 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩286,972 | ₩292,109 | ₩285,134 | ₩288,796 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩284,128 | ₩288,125 | ₩278,294 | ₩285,523 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩286,744 | ₩292,444 | ₩277,355 | ₩280,587 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩288,340 | ₩290,392 | ₩284,101 | ₩289,292 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩286,086 | ₩289,574 | ₩281,338 | ₩289,145 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩293,799 | ₩297,755 | ₩281,660 | ₩289,963 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩280,319 | ₩297,621 | ₩279,005 | ₩290,593 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩290,794 | ₩292,605 | ₩281,419 | ₩281,768 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩276,872 | ₩293,758 | ₩276,215 | ₩291,103 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩272,084 | ₩286,757 | ₩271,480 | ₩277,717 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩266,880 | ₩269,629 | ₩264,975 | ₩268,543 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩265,928 | ₩269,120 | ₩264,694 | ₩265,525 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩271,749 | ₩272,513 | ₩266,679 | ₩266,880 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩279,193 | ₩279,944 | ₩269,080 | ₩271,118 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩282,251 | ₩282,774 | ₩278,106 | ₩281,996 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩279,769 | ₩282,505 | ₩275,705 | ₩281,982 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩285,148 | ₩285,148 | ₩274,284 | ₩278,884 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩288,367 | ₩288,393 | ₩280,601 | ₩283,216 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩282,854 | ₩285,657 | ₩278,924 | ₩284,531 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩282,492 | ₩284,718 | ₩277,529 | ₩281,754 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩280,896 | ₩285,778 | ₩278,146 | ₩278,924 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩287,361 | ₩287,361 | ₩278,683 | ₩281,567 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩287,656 | ₩289,104 | ₩283,525 | ₩284,101 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩289,976 | ₩290,995 | ₩283,967 | ₩286,636 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩295,274 | ₩297,755 | ₩288,367 | ₩290,633 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩290,942 | ₩294,805 | ₩283,256 | ₩294,402 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩295,234 | ₩299,418 | ₩291,062 | ₩292,377 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩305,789 | ₩308,351 | ₩293,369 | ₩294,885 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩303,576 | ₩317,686 | ₩303,576 | ₩311,463 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩305,078 | ₩306,219 | ₩298,359 | ₩303,067 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩283,699 | ₩306,084 | ₩281,406 | ₩305,722 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩283,042 | ₩286,583 | ₩279,112 | ₩280,882 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩274,954 | ₩286,663 | ₩273,009 | ₩279,233 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩281,312 | ₩281,312 | ₩271,024 | ₩277,060 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩273,613 | ₩284,169 | ₩272,124 | ₩278,187 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩267,577 | ₩289,359 | ₩264,466 | ₩277,275 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩277,596 | ₩281,446 | ₩276,134 | ₩276,711 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩272,030 | ₩285,121 | ₩272,030 | ₩279,581 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩281,687 | ₩283,458 | ₩271,574 | ₩271,749 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩282,076 | ₩285,161 | ₩275,209 | ₩277,690 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩281,017 | ₩284,625 | ₩277,985 | ₩281,902 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩288,273 | ₩288,273 | ₩278,482 | ₩280,292 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩291,934 | ₩295,690 | ₩287,522 | ₩290,177 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩297,407 | ₩302,114 | ₩293,530 | ₩295,207 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩297,755 | ₩303,791 | ₩296,106 | ₩298,909 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩294,268 | ₩296,401 | ₩292,028 | ₩292,377 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩296,857 | ₩300,585 | ₩291,451 | ₩294,563 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩289,708 | ₩295,703 | ₩287,092 | ₩293,879 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩293,396 | ₩294,322 | ₩286,301 | ₩290,674 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩289,855 | ₩303,657 | ₩288,876 | ₩293,705 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩288,568 | ₩292,565 | ₩287,723 | ₩289,949 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩295,301 | ₩301,538 | ₩290,660 | ₩292,122 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩296,977 | ₩297,044 | ₩288,957 | ₩297,018 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩295,489 | ₩303,013 | ₩292,471 | ₩296,092 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩305,695 | ₩312,241 | ₩301,001 | ₩302,557 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩306,406 | ₩313,542 | ₩303,724 | ₩308,311 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩308,753 | ₩315,017 | ₩304,917 | ₩307,506 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩309,464 | ₩311,154 | ₩301,269 | ₩302,289 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩306,755 | ₩311,637 | ₩304,824 | ₩305,628 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩306,353 | ₩306,929 | ₩302,342 | ₩306,071 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩301,819 | ₩307,600 | ₩300,760 | ₩305,427 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩308,257 | ₩311,490 | ₩301,108 | ₩302,839 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩310,363 | ₩312,402 | ₩303,925 | ₩306,956 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩314,118 | ₩314,172 | ₩307,412 | ₩308,981 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩312,469 | ₩317,700 | ₩310,832 | ₩314,118 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩300,009 | ₩312,911 | ₩299,526 | ₩308,834 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩291,559 | ₩310,229 | ₩289,936 | ₩308,096 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩301,122 | ₩301,122 | ₩283,780 | ₩283,780 | -5.76% | 145.2만 |
|---|