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 | ₩179,696 | ₩182,956 | ₩179,028 | ₩182,555 | +1.59% | 151.8만 |
| 2026.10.08 | ₩174,339 | ₩181,366 | ₩173,778 | ₩179,856 | +3.16% | 233.5만 |
| 2026.10.07 | ₩178,948 | ₩179,629 | ₩174,352 | ₩175,247 | -2.07% | 214.9만 |
| 2026.10.06 | ₩183,156 | ₩183,944 | ₩179,375 | ₩180,190 | -1.62% | 212.4만 |
| 2026.10.05 | ₩180,618 | ₩184,024 | ₩177,625 | ₩183,196 | +1.43% | 384.8만 |
| 2026.10.02 | ₩180,217 | ₩183,958 | ₩177,959 | ₩181,793 | +0.87% | 384만 |
| 2026.10.01 | ₩178,186 | ₩180,511 | ₩176,770 | ₩177,478 | -0.40% | 295만 |
| 2026.09.30 | ₩180,898 | ₩183,089 | ₩177,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,402 |
| -0.83% |
| 236만 |
| 2026.09.29 | ₩181,686 | ₩182,408 | ₩178,480 | ₩179,950 | -0.96% | 279.7만 |
|---|
| 2026.09.28 | ₩179,015 | ₩181,059 | ₩176,209 | ₩179,228 | +0.12% | 224.9만 |
|---|
| 2026.09.25 | ₩182,488 | ₩182,488 | ₩175,514 | ₩182,261 | -0.12% | 226.2만 |
|---|
| 2026.09.24 | ₩179,028 | ₩179,175 | ₩174,940 | ₩178,013 | -0.57% | 245.9만 |
|---|
| 2026.09.23 | ₩178,347 | ₩179,709 | ₩173,684 | ₩176,824 | -0.85% | 209.6만 |
|---|
| 2026.09.22 | ₩168,260 | ₩181,246 | ₩168,260 | ₩178,934 | +6.34% | 470.5만 |
|---|
| 2026.09.21 | ₩161,768 | ₩165,735 | ₩160,512 | ₩165,161 | +2.10% | 218.3만 |
|---|
| 2026.09.18 | ₩165,134 | ₩166,310 | ₩161,728 | ₩161,848 | -1.99% | 242.7만 |
|---|
| 2026.09.17 | ₩167,926 | ₩168,407 | ₩164,466 | ₩165,548 | -1.42% | 368.3만 |
|---|
| 2026.09.16 | ₩166,323 | ₩168,568 | ₩163,999 | ₩165,188 | -0.68% | 598만 |
|---|
| 2026.09.15 | ₩173,671 | ₩174,993 | ₩164,239 | ₩165,281 | -4.83% | 587.2만 |
|---|
| 2026.09.14 | ₩176,169 | ₩178,574 | ₩174,245 | ₩174,700 | -0.83% | 265.2만 |
|---|
| 2026.09.11 | ₩176,610 | ₩181,286 | ₩175,247 | ₩180,391 | +2.14% | 253.9만 |
|---|
| 2026.09.10 | ₩176,169 | ₩179,683 | ₩172,108 | ₩177,866 | +0.96% | 220.3만 |
|---|
| 2026.09.09 | ₩174,299 | ₩179,709 | ₩172,509 | ₩178,160 | +2.22% | 309.5만 |
|---|
| 2026.09.08 | ₩185,120 | ₩185,895 | ₩176,102 | ₩176,837 | -4.47% | 351.1만 |
|---|
| 2026.09.04 | ₩185,801 | ₩188,727 | ₩184,385 | ₩185,895 | +0.05% | 219.1만 |
|---|
| 2026.09.03 | ₩185,400 | ₩187,498 | ₩178,173 | ₩186,723 | +0.71% | 338.4만 |
|---|
| 2026.09.02 | ₩177,679 | ₩184,438 | ₩176,356 | ₩183,477 | +3.26% | 319.7만 |
|---|
| 2026.09.01 | ₩177,959 | ₩179,375 | ₩174,566 | ₩177,612 | -0.20% | 354.6만 |
|---|
| 2026.08.31 | ₩182,688 | ₩185,227 | ₩179,108 | ₩180,484 | -1.21% | 470.6만 |
|---|
| 2026.08.28 | ₩177,412 | ₩180,992 | ₩175,327 | ₩180,471 | +1.72% | 535.3만 |
|---|
| 2026.08.27 | ₩171,974 | ₩178,413 | ₩171,320 | ₩176,036 | +2.36% | 674.4만 |
|---|
| 2026.08.26 | ₩162,810 | ₩173,898 | ₩160,846 | ₩173,217 | +6.39% | 1420.9만 |
|---|
| 2026.08.25 | ₩190,183 | ₩195,687 | ₩165,655 | ₩166,069 | -12.68% | 3885만 |
|---|
| 2026.08.24 | ₩246,866 | ₩247,989 | ₩234,656 | ₩239,572 | -2.95% | 393.6만 |
|---|
| 2026.08.21 | ₩242,137 | ₩245,010 | ₩238,143 | ₩244,782 | +1.09% | 224.1만 |
|---|
| 2026.08.20 | ₩248,670 | ₩249,752 | ₩235,217 | ₩239,586 | -3.65% | 420.7만 |
|---|
| 2026.08.19 | ₩256,191 | ₩259,905 | ₩252,598 | ₩255,550 | -0.25% | 153.7만 |
|---|
| 2026.08.18 | ₩263,966 | ₩266,518 | ₩255,697 | ₩255,857 | -3.07% | 137.6만 |
|---|
| 2026.08.17 | ₩263,485 | ₩267,841 | ₩259,277 | ₩262,163 | -0.50% | 164.7만 |
|---|
| 2026.08.14 | ₩267,680 | ₩272,196 | ₩267,186 | ₩269,818 | +0.80% | 124.7만 |
|---|
| 2026.08.13 | ₩273,198 | ₩273,198 | ₩267,199 | ₩270,205 | -1.10% | 112.9만 |
|---|
| 2026.08.12 | ₩274,534 | ₩274,534 | ₩268,656 | ₩270,740 | -1.38% | 124.1만 |
|---|
| 2026.08.11 | ₩279,116 | ₩280,746 | ₩273,064 | ₩273,906 | -1.87% | 160.6만 |
|---|
| 2026.08.10 | ₩288,334 | ₩288,588 | ₩280,038 | ₩286,023 | -0.80% | 198.9만 |
|---|
| 2026.08.07 | ₩264,554 | ₩279,797 | ₩264,354 | ₩278,996 | +5.46% | 152만 |
|---|
| 2026.08.06 | ₩269,083 | ₩271,421 | ₩265,289 | ₩265,342 | -1.39% | 124.5만 |
|---|
| 2026.08.05 | ₩265,409 | ₩269,350 | ₩264,234 | ₩267,614 | +0.83% | 134.8만 |
|---|
| 2026.08.04 | ₩266,932 | ₩271,955 | ₩264,514 | ₩268,175 | +0.47% | 159만 |
|---|
| 2026.08.03 | ₩267,400 | ₩271,661 | ₩262,657 | ₩268,281 | +0.33% | 189.6만 |
|---|
| 2026.07.31 | ₩265,516 | ₩267,280 | ₩260,747 | ₩261,722 | -1.43% | 144.4만 |
|---|
| 2026.07.30 | ₩274,707 | ₩275,349 | ₩265,596 | ₩267,066 | -2.78% | 155.5만 |
|---|
| 2026.07.29 | ₩278,207 | ₩285,462 | ₩274,440 | ₩275,188 | -1.09% | 105.5만 |
|---|
| 2026.07.28 | ₩277,927 | ₩282,536 | ₩274,240 | ₩282,376 | +1.60% | 129.5만 |
|---|
| 2026.07.27 | ₩276,230 | ₩277,673 | ₩272,062 | ₩274,667 | -0.57% | 114.3만 |
|---|
| 2026.07.24 | ₩272,944 | ₩277,085 | ₩270,833 | ₩275,255 | +0.85% | 88.6만 |
|---|
| 2026.07.23 | ₩277,246 | ₩278,274 | ₩270,833 | ₩273,011 | -1.53% | 97.2만 |
|---|
| 2026.07.22 | ₩279,797 | ₩280,879 | ₩275,923 | ₩280,719 | +0.33% | 82만 |
|---|
| 2026.07.21 | ₩286,878 | ₩286,878 | ₩276,938 | ₩278,421 | -2.95% | 103.4만 |
|---|
| 2026.07.20 | ₩292,435 | ₩294,386 | ₩284,593 | ₩286,317 | -2.09% | 74.5만 |
|---|
| 2026.07.17 | ₩286,811 | ₩297,525 | ₩286,797 | ₩290,378 | +1.24% | 91.1만 |
|---|
| 2026.07.16 | ₩277,860 | ₩292,408 | ₩276,831 | ₩289,737 | +4.27% | 123.8만 |
|---|
| 2026.07.15 | ₩281,587 | ₩286,584 | ₩275,522 | ₩279,062 | -0.90% | 121.4만 |
|---|
| 2026.07.14 | ₩293,063 | ₩293,116 | ₩276,391 | ₩282,376 | -3.65% | 153.2만 |
|---|
| 2026.07.13 | ₩293,116 | ₩301,199 | ₩286,971 | ₩288,694 | -1.51% | 133.6만 |
|---|
| 2026.07.10 | ₩290,885 | ₩293,865 | ₩289,202 | ₩291,206 | +0.11% | 63.6만 |
|---|
| 2026.07.09 | ₩287,693 | ₩292,448 | ₩285,101 | ₩290,324 | +0.91% | 124.3만 |
|---|
| 2026.07.08 | ₩288,120 | ₩291,059 | ₩282,803 | ₩287,506 | -0.21% | 117.6만 |
|---|
| 2026.07.07 | ₩308,426 | ₩308,827 | ₩297,057 | ₩298,086 | -3.35% | 96.3만 |
|---|
| 2026.07.06 | ₩313,944 | ₩313,944 | ₩301,920 | ₩305,955 | -2.54% | 83.3만 |
|---|
| 2026.07.02 | ₩309,575 | ₩315,814 | ₩303,924 | ₩315,520 | +1.92% | 79.4만 |
|---|
| 2026.07.01 | ₩304,859 | ₩310,630 | ₩302,187 | ₩306,943 | +0.68% | 129.8만 |
|---|
| 2026.06.30 | ₩308,199 | ₩309,936 | ₩300,638 | ₩303,002 | -1.69% | 131.2만 |
|---|
| 2026.06.29 | ₩308,760 | ₩314,371 | ₩304,605 | ₩310,390 | +0.53% | 118.8만 |
|---|
| 2026.06.26 | ₩313,356 | ₩322,894 | ₩310,096 | ₩319,514 | +1.97% | 201.3만 |
|---|
| 2026.06.25 | ₩318,352 | ₩320,476 | ₩306,262 | ₩317,003 | -0.42% | 132.2만 |
|---|
| 2026.06.24 | ₩318,446 | ₩320,690 | ₩312,661 | ₩316,522 | -0.60% | 149.1만 |
|---|
| 2026.06.23 | ₩314,144 | ₩322,654 | ₩312,674 | ₩316,281 | +0.68% | 82.3만 |
|---|
| 2026.06.22 | ₩316,255 | ₩326,475 | ₩312,608 | ₩318,713 | +0.78% | 134.5만 |
|---|
| 2026.06.18 | ₩305,794 | ₩313,650 | ₩303,203 | ₩311,218 | +1.77% | 139만 |
|---|
| 2026.06.17 | ₩303,724 | ₩309,735 | ₩298,073 | ₩300,357 | -1.11% | 104.7만 |
|---|
| 2026.06.16 | ₩295,855 | ₩307,264 | ₩293,584 | ₩301,773 | +2.00% | 121.4만 |
|---|
| 2026.06.15 | ₩295,227 | ₩303,590 | ₩291,393 | ₩293,958 | -0.43% | 93.9만 |
|---|
| 2026.06.12 | ₩300,157 | ₩300,304 | ₩290,632 | ₩295,227 | -1.64% | 89.5만 |
|---|
| 2026.06.11 | ₩290,124 | ₩299,863 | ₩284,139 | ₩299,182 | +3.12% | 110.9만 |
|---|
| 2026.06.10 | ₩290,271 | ₩294,626 | ₩286,156 | ₩287,185 | -1.06% | 66만 |
|---|
| 2026.06.09 | ₩288,641 | ₩299,769 | ₩285,288 | ₩293,344 | +1.63% | 134.2만 |
|---|
| 2026.06.08 | ₩286,757 | ₩289,229 | ₩283,818 | ₩285,061 | -0.59% | 97.7만 |
|---|
| 2026.06.05 | ₩288,828 | ₩289,950 | ₩282,883 | ₩286,998 | -0.63% | 157.7만 |
|---|
| 2026.06.04 | ₩302,789 | ₩304,418 | ₩288,494 | ₩290,698 | -3.99% | 119.5만 |
|---|
| 2026.06.03 | ₩288,360 | ₩300,250 | ₩287,051 | ₩299,475 | +3.85% | 94.3만 |
|---|
| 2026.06.02 | ₩289,403 | ₩291,634 | ₩285,956 | ₩286,878 | -0.87% | 97.4만 |
|---|
| 2026.06.01 | ₩302,201 | ₩302,201 | ₩284,740 | ₩289,843 | -4.09% | 173.7만 |
|---|
| 2026.05.29 | ₩300,838 | ₩311,045 | ₩295,828 | ₩304,018 | +1.06% | 180.7만 |
|---|
| 2026.05.28 | ₩299,248 | ₩307,838 | ₩289,603 | ₩302,334 | +1.03% | 205.5만 |
|---|
| 2026.05.27 | ₩302,695 | ₩311,806 | ₩289,509 | ₩292,849 | -3.25% | 317.2만 |
|---|
| 2026.05.26 | ₩312,100 | ₩317,617 | ₩304,325 | ₩311,445 | -0.21% | 281.8만 |
|---|
| 2026.05.22 | ₩304,365 | ₩309,228 | ₩299,836 | ₩308,920 | +1.50% | 126.8만 |
|---|
| 2026.05.21 | ₩290,845 | ₩300,183 | ₩288,334 | ₩296,216 | +1.85% | 105.3만 |
|---|
| 2026.05.20 | ₩283,792 | ₩296,029 | ₩279,811 | ₩292,742 | +3.15% | 120.4만 |
|---|
| 2026.05.19 | ₩280,545 | ₩286,851 | ₩276,190 | ₩282,616 | +0.74% | 90.8만 |
|---|
| 2026.05.18 | ₩288,280 | ₩290,044 | ₩278,047 | ₩281,146 | -2.47% | 125만 |
|---|
| 2026.05.15 | ₩292,569 | ₩294,813 | ₩286,437 | ₩289,202 | -1.15% | 79만 |
|---|
| 2026.05.14 | ₩288,521 | ₩299,035 | ₩286,116 | ₩295,855 | +2.54% | 119.6만 |
|---|
| 2026.05.13 | ₩292,956 | ₩292,956 | ₩283,404 | ₩286,717 | -2.13% | 90.7만 |
|---|
| 2026.05.12 | ₩290,899 | ₩295,548 | ₩284,446 | ₩293,130 | +0.77% | 114.5만 |
|---|
| 2026.05.11 | ₩299,823 | ₩300,624 | ₩292,822 | ₩294,239 | -1.86% | 91.8만 |
|---|
| 2026.05.08 | ₩298,567 | ₩303,630 | ₩294,920 | ₩301,666 | +1.04% | 63.2만 |
|---|
| 2026.05.07 | ₩302,308 | ₩303,323 | ₩293,531 | ₩296,844 | -1.81% | 75만 |
|---|
| 2026.05.06 | ₩292,462 | ₩303,617 | ₩292,355 | ₩302,588 | +3.46% | 122만 |
|---|
| 2026.05.05 | ₩290,885 | ₩292,983 | ₩285,007 | ₩287,880 | -1.03% | 86.6만 |
|---|
| 2026.05.04 | ₩298,153 | ₩299,168 | ₩289,362 | ₩290,258 | -2.65% | 89.2만 |
|---|
| 2026.05.01 | ₩302,495 | ₩305,834 | ₩300,010 | ₩300,077 | -0.80% | 91.3만 |
|---|
| 2026.04.30 | ₩297,458 | ₩303,376 | ₩294,292 | ₩303,149 | +1.91% | 105.1만 |
|---|
| 2026.04.29 | ₩302,040 | ₩303,857 | ₩293,771 | ₩293,905 | -2.69% | 85.9만 |
|---|
| 2026.04.28 | ₩306,649 | ₩309,094 | ₩301,332 | ₩302,374 | -1.39% | 81.7만 |
|---|
| 2026.04.27 | ₩301,586 | ₩310,136 | ₩300,451 | ₩306,382 | +1.59% | 101.1만 |
|---|
| 2026.04.24 | ₩298,848 | ₩302,682 | ₩294,359 | ₩301,800 | +0.99% | 74만 |
|---|
| 2026.04.23 | ₩304,993 | ₩306,182 | ₩295,842 | ₩299,863 | -1.68% | 81.3만 |
|---|
| 2026.04.22 | ₩307,598 | ₩308,172 | ₩302,121 | ₩304,873 | -0.89% | 77.2만 |
|---|
| 2026.04.21 | ₩306,930 | ₩310,056 | ₩304,044 | ₩305,674 | -0.41% | 66.2만 |
|---|
| 2026.04.20 | ₩298,687 | ₩310,069 | ₩297,244 | ₩308,092 | +3.15% | 118.8만 |
|---|
| 2026.04.17 | ₩295,414 | ₩306,342 | ₩294,239 | ₩299,729 | +1.46% | 132.1만 |
|---|
| 2026.04.16 | ₩295,174 | ₩301,119 | ₩290,845 | ₩291,046 | -1.40% | 119.4만 |
|---|
| 2026.04.15 | ₩287,706 | ₩292,969 | ₩286,584 | ₩289,870 | +0.75% | 87.5만 |
|---|
| 2026.04.14 | ₩282,696 | ₩291,794 | ₩282,696 | ₩288,882 | +2.19% | 129만 |
|---|
| 2026.04.13 | ₩283,698 | ₩287,225 | ₩280,786 | ₩281,307 | -0.84% | 93.3만 |
|---|
| 2026.04.10 | ₩286,677 | ₩288,013 | ₩280,251 | ₩283,832 | -0.99% | 159.4만 |
|---|
| 2026.04.09 | ₩272,356 | ₩284,379 | ₩271,474 | ₩284,045 | +4.29% | 130.5만 |
|---|
| 2026.04.08 | ₩277,539 | ₩280,599 | ₩272,530 | ₩273,532 | -1.44% | 161만 |
|---|
| 2026.04.07 | ₩266,919 | ₩270,619 | ₩262,964 | ₩267,654 | +0.28% | 102.9만 |
|---|
| 2026.04.06 | ₩256,205 | ₩268,041 | ₩256,205 | ₩266,732 | +4.11% | 130.7만 |
|---|
| 2026.04.02 | ₩250,968 | ₩259,678 | ₩249,512 | ₩256,165 | +2.07% | 90.5만 |
|---|
| 2026.04.01 | ₩263,766 | ₩264,902 | ₩254,455 | ₩256,672 | -2.69% | 199.9만 |
|---|
| 2026.03.31 | ₩258,970 | ₩269,150 | ₩258,970 | ₩264,902 | +2.29% | 174.4만 |
|---|
| 2026.03.30 | ₩256,939 | ₩258,476 | ₩252,491 | ₩254,655 | -0.89% | 96.4만 |
|---|
| 2026.03.27 | ₩254,268 | ₩258,836 | ₩252,838 | ₩252,972 | -0.51% | 89.7만 |
|---|
| 2026.03.26 | ₩258,716 | ₩267,533 | ₩256,859 | ₩256,953 | -0.68% | 94.1만 |
|---|
| 2026.03.25 | ₩261,108 | ₩263,085 | ₩253,439 | ₩259,184 | -0.74% | 75.5만 |
|---|
| 2026.03.24 | ₩254,481 | ₩262,711 | ₩254,174 | ₩258,863 | +1.72% | 72.2만 |
|---|
| 2026.03.23 | ₩262,751 | ₩264,928 | ₩256,485 | ₩257,180 | -2.12% | 105.7만 |
|---|
| 2026.03.20 | ₩256,913 | ₩257,060 | ₩251,716 | ₩253,840 | -1.20% | 131.2만 |
|---|
| 2026.03.19 | ₩251,422 | ₩258,356 | ₩249,645 | ₩257,888 | +2.57% | 98.2만 |
|---|
| 2026.03.18 | ₩253,827 | ₩257,647 | ₩251,823 | ₩254,107 | +0.11% | 73.2만 |
|---|
| 2026.03.17 | ₩253,760 | ₩255,924 | ₩252,290 | ₩254,682 | +0.36% | 107.2만 |
|---|
| 2026.03.16 | ₩256,712 | ₩259,384 | ₩249,378 | ₩250,861 | -2.28% | 134만 |
|---|
| 2026.03.13 | ₩261,027 | ₩267,881 | ₩252,317 | ₩256,712 | -1.65% | 212.6만 |
|---|
| 2026.03.12 | ₩273,278 | ₩273,438 | ₩256,926 | ₩263,980 | -3.40% | 342.1만 |
|---|
| 2026.03.11 | ₩261,441 | ₩265,449 | ₩256,512 | ₩261,214 | -0.09% | 219.2만 |
|---|
| 2026.03.10 | ₩260,119 | ₩266,879 | ₩258,877 | ₩259,959 | -0.06% | 139.5만 |
|---|
| 2026.03.09 | ₩258,342 | ₩263,071 | ₩253,372 | ₩261,709 | +1.30% | 166.3만 |
|---|
| 2026.03.06 | ₩263,579 | ₩266,638 | ₩255,216 | ₩263,512 | -0.03% | 172.8만 |
|---|
| 2026.03.05 | ₩264,955 | ₩270,325 | ₩263,873 | ₩270,152 | +1.96% | 111.7만 |
|---|
| 2026.03.04 | ₩271,434 | ₩271,434 | ₩265,008 | ₩267,614 | -1.41% | 93.4만 |
|---|
| 2026.03.03 | ₩264,180 | ₩270,887 | ₩262,296 | ₩269,136 | +1.88% | 100.5만 |
|---|
| 2026.03.02 | ₩267,453 | ₩275,095 | ₩263,192 | ₩272,583 | +1.92% | 94.3만 |
|---|
| 2026.02.27 | ₩277,980 | ₩281,240 | ₩271,434 | ₩272,035 | -2.14% | 117.3만 |
|---|
| 2026.02.26 | ₩287,025 | ₩291,927 | ₩282,001 | ₩282,603 | -1.54% | 80.8만 |
|---|
| 2026.02.25 | ₩282,549 | ₩287,679 | ₩278,528 | ₩286,904 | +1.54% | 82만 |
|---|
| 2026.02.24 | ₩280,879 | ₩290,632 | ₩279,904 | ₩283,872 | +1.07% | 113.1만 |
|---|
| 2026.02.23 | ₩284,914 | ₩291,353 | ₩274,868 | ₩282,335 | -0.90% | 196.8만 |
|---|
| 2026.02.20 | ₩268,696 | ₩280,452 | ₩267,467 | ₩275,509 | +2.54% | 108.4만 |
|---|
| 2026.02.19 | ₩268,656 | ₩271,007 | ₩266,558 | ₩270,846 | +0.82% | 94.4만 |
|---|
| 2026.02.18 | ₩274,133 | ₩276,698 | ₩270,927 | ₩270,940 | -1.16% | 81.7만 |
|---|
| 2026.02.17 | ₩275,322 | ₩276,952 | ₩265,850 | ₩275,402 | +0.03% | 113만 |
|---|
| 2026.02.13 | ₩267,199 | ₩272,784 | ₩264,514 | ₩268,856 | +0.62% | 81.8만 |
|---|
| 2026.02.12 | ₩275,202 | ₩281,387 | ₩266,024 | ₩266,278 | -3.24% | 112.4만 |
|---|
| 2026.02.11 | ₩272,784 | ₩273,598 | ₩267,186 | ₩273,077 | +0.11% | 133만 |
|---|
| 2026.02.10 | ₩269,965 | ₩271,942 | ₩264,928 | ₩266,932 | -1.12% | 119만 |
|---|
| 2026.02.09 | ₩275,963 | ₩277,352 | ₩269,177 | ₩269,751 | -2.25% | 92.1만 |
|---|
| 2026.02.06 | ₩276,177 | ₩283,284 | ₩276,177 | ₩278,261 | +0.75% | 93.1만 |
|---|
| 2026.02.05 | ₩279,543 | ₩280,545 | ₩271,114 | ₩274,574 | -1.78% | 68.1만 |
|---|
| 2026.02.04 | ₩273,705 | ₩282,549 | ₩272,931 | ₩281,253 | +2.76% | 102.3만 |
|---|
| 2026.02.03 | ₩270,526 | ₩279,957 | ₩269,711 | ₩271,221 | +0.26% | 127.2만 |
|---|
| 2026.02.02 | ₩269,858 | ₩274,066 | ₩265,356 | ₩271,194 | +0.50% | 151.7만 |
|---|
| 2026.01.30 | ₩273,278 | ₩277,192 | ₩268,562 | ₩269,858 | -1.25% | 106.4만 |
|---|
| 2026.01.29 | ₩272,556 | ₩274,814 | ₩268,188 | ₩274,654 | +0.77% | 85.1만 |
|---|
| 2026.01.28 | ₩274,480 | ₩276,538 | ₩270,192 | ₩274,774 | +0.11% | 70.2만 |
|---|
| 2026.01.27 | ₩270,820 | ₩276,511 | ₩267,854 | ₩274,948 | +1.52% | 85.2만 |
|---|
| 2026.01.26 | ₩274,373 | ₩275,656 | ₩268,656 | ₩271,461 | -1.06% | 105.7만 |
|---|
| 2026.01.23 | ₩277,312 | ₩278,074 | ₩274,200 | ₩275,415 | -0.68% | 64.6만 |
|---|
| 2026.01.22 | ₩284,553 | ₩289,696 | ₩276,912 | ₩277,433 | -2.50% | 97.7만 |
|---|
| 2026.01.21 | ₩277,860 | ₩285,234 | ₩274,640 | ₩283,190 | +1.92% | 112.6만 |
|---|
| 2026.01.20 | ₩285,154 | ₩286,236 | ₩273,318 | ₩275,536 | -3.37% | 112.5만 |
|---|
| 2026.01.16 | ₩285,836 | ₩290,952 | ₩284,005 | ₩287,652 | +0.64% | 92.7만 |
|---|
| 2026.01.15 | ₩283,003 | ₩286,984 | ₩277,192 | ₩284,393 | +0.49% | 83.4만 |
|---|
| 2026.01.14 | ₩285,608 | ₩291,286 | ₩276,257 | ₩279,477 | -2.15% | 113.5만 |
|---|
| 2026.01.13 | ₩287,198 | ₩289,242 | ₩282,977 | ₩288,147 | +0.33% | 115.5만 |
|---|
| 2026.01.12 | ₩284,954 | ₩288,427 | ₩280,225 | ₩288,000 | +1.07% | 100.7만 |
|---|
| 2026.01.09 | ₩292,635 | ₩296,576 | ₩280,545 | ₩288,815 | -1.31% | 151.8만 |
|---|
| 2026.01.08 | ₩279,209 | ₩296,443 | ₩277,900 | ₩289,443 | +3.67% | 167.9만 |
|---|
| 2026.01.07 | ₩289,643 | ₩291,446 | ₩280,305 | ₩280,652 | -3.10% | 133.7만 |
|---|
| 2026.01.06 | ₩275,776 | ₩292,595 | ₩275,121 | ₩289,950 | +5.14% | 184.9만 |
|---|
| 2026.01.05 | ₩271,007 | ₩285,622 | ₩270,406 | ₩276,618 | +2.07% | 179만 |
|---|
| 2026.01.02 | ₩265,823 | ₩268,562 | ₩263,926 | ₩267,480 | +0.62% | 159.3만 |
|---|
| 2025.12.31 | ₩264,875 | ₩268,054 | ₩263,646 | ₩264,474 | -0.15% | 106만 |
|---|
| 2025.12.30 | ₩270,673 | ₩271,434 | ₩265,623 | ₩265,823 | -1.79% | 93.6만 |
|---|
| 2025.12.29 | ₩278,087 | ₩278,835 | ₩268,014 | ₩270,045 | -2.89% | 222.3만 |
|---|
| 2025.12.26 | ₩281,133 | ₩281,654 | ₩277,005 | ₩280,879 | -0.09% | 95만 |
|---|
| 2025.12.24 | ₩278,662 | ₩281,387 | ₩274,614 | ₩280,866 | +0.79% | 56.8만 |
|---|
| 2025.12.23 | ₩284,019 | ₩284,019 | ₩273,198 | ₩277,780 | -2.20% | 117.3만 |
|---|
| 2025.12.22 | ₩287,225 | ₩287,252 | ₩279,490 | ₩282,095 | -1.79% | 153.6만 |
|---|
| 2025.12.19 | ₩281,734 | ₩284,526 | ₩277,820 | ₩283,404 | +0.59% | 263.5만 |
|---|
| 2025.12.18 | ₩281,374 | ₩283,591 | ₩276,431 | ₩280,639 | -0.26% | 178.9만 |
|---|
| 2025.12.17 | ₩279,784 | ₩284,647 | ₩277,045 | ₩277,820 | -0.70% | 113.8만 |
|---|
| 2025.12.16 | ₩286,223 | ₩286,223 | ₩277,580 | ₩280,452 | -2.02% | 116.3만 |
|---|
| 2025.12.15 | ₩286,517 | ₩287,960 | ₩282,402 | ₩282,977 | -1.24% | 102.4만 |
|---|
| 2025.12.12 | ₩288,828 | ₩289,843 | ₩282,843 | ₩285,502 | -1.15% | 118.9만 |
|---|
| 2025.12.11 | ₩294,105 | ₩296,576 | ₩287,225 | ₩289,483 | -1.57% | 122.4만 |
|---|
| 2025.12.10 | ₩289,790 | ₩293,637 | ₩282,135 | ₩293,237 | +1.19% | 197.3만 |
|---|
| 2025.12.09 | ₩294,065 | ₩298,233 | ₩289,910 | ₩291,219 | -0.97% | 140.7만 |
|---|
| 2025.12.08 | ₩304,579 | ₩307,130 | ₩292,208 | ₩293,718 | -3.57% | 177.5만 |
|---|
| 2025.12.05 | ₩302,374 | ₩316,428 | ₩302,374 | ₩310,230 | +2.60% | 194.2만 |
|---|
| 2025.12.04 | ₩303,871 | ₩305,006 | ₩297,178 | ₩301,867 | -0.66% | 129.3만 |
|---|
| 2025.12.03 | ₩282,576 | ₩304,873 | ₩280,291 | ₩304,512 | +7.76% | 271.9만 |
|---|
| 2025.12.02 | ₩281,921 | ₩285,448 | ₩278,007 | ₩279,770 | -0.76% | 178.9만 |
|---|
| 2025.12.01 | ₩273,866 | ₩285,528 | ₩271,929 | ₩278,127 | +1.56% | 246만 |
|---|
| 2025.11.28 | ₩280,198 | ₩280,198 | ₩269,951 | ₩275,963 | -1.51% | 177.1만 |
|---|
| 2025.11.26 | ₩272,530 | ₩283,043 | ₩271,047 | ₩277,085 | +1.67% | 315.4만 |
|---|
| 2025.11.25 | ₩266,518 | ₩288,214 | ₩263,419 | ₩276,177 | +3.62% | 711.6만 |
|---|
| 2025.11.24 | ₩276,497 | ₩280,332 | ₩275,041 | ₩275,616 | -0.32% | 286.5만 |
|---|
| 2025.11.21 | ₩270,953 | ₩283,992 | ₩270,953 | ₩278,475 | +2.78% | 159.7만 |
|---|
| 2025.11.20 | ₩280,572 | ₩282,335 | ₩270,499 | ₩270,673 | -3.53% | 114.4만 |
|---|
| 2025.11.19 | ₩280,959 | ₩284,032 | ₩274,119 | ₩276,591 | -1.55% | 91.2만 |
|---|
| 2025.11.18 | ₩279,904 | ₩283,498 | ₩276,885 | ₩280,786 | +0.32% | 113.7만 |
|---|
| 2025.11.17 | ₩287,131 | ₩287,131 | ₩277,379 | ₩279,183 | -2.77% | 129.1만 |
|---|
| 2025.11.14 | ₩290,779 | ₩294,519 | ₩286,383 | ₩289,028 | -0.60% | 86.3만 |
|---|
| 2025.11.13 | ₩296,229 | ₩300,918 | ₩292,368 | ₩294,038 | -0.74% | 80.1만 |
|---|
| 2025.11.12 | ₩296,576 | ₩302,588 | ₩294,933 | ₩297,725 | +0.39% | 131.2만 |
|---|
| 2025.11.11 | ₩293,103 | ₩295,227 | ₩290,872 | ₩291,219 | -0.64% | 72.6만 |
|---|
| 2025.11.10 | ₩295,681 | ₩299,395 | ₩290,298 | ₩293,397 | -0.77% | 69.3만 |
|---|
| 2025.11.07 | ₩288,561 | ₩294,532 | ₩285,956 | ₩292,716 | +1.44% | 80.2만 |
|---|
| 2025.11.06 | ₩292,235 | ₩293,156 | ₩285,168 | ₩289,523 | -0.93% | 109만 |
|---|
| 2025.11.05 | ₩288,708 | ₩302,455 | ₩287,733 | ₩292,542 | +1.33% | 112.2만 |
|---|
| 2025.11.04 | ₩287,425 | ₩291,406 | ₩286,584 | ₩288,801 | +0.48% | 88.3만 |
|---|
| 2025.11.03 | ₩294,132 | ₩300,344 | ₩289,509 | ₩290,966 | -1.08% | 107.7만 |
|---|
| 2025.10.31 | ₩295,802 | ₩295,868 | ₩287,813 | ₩295,842 | +0.01% | 152.8만 |
|---|
| 2025.10.30 | ₩294,319 | ₩301,813 | ₩291,313 | ₩294,920 | +0.20% | 109.5만 |
|---|
| 2025.10.29 | ₩304,485 | ₩311,005 | ₩299,809 | ₩301,359 | -1.03% | 99.9만 |
|---|
| 2025.10.28 | ₩305,193 | ₩312,300 | ₩302,521 | ₩307,090 | +0.62% | 91.7만 |
|---|
| 2025.10.27 | ₩307,531 | ₩313,770 | ₩303,710 | ₩306,289 | -0.40% | 93.2만 |
|---|
| 2025.10.24 | ₩308,239 | ₩309,922 | ₩300,077 | ₩301,092 | -2.32% | 65.6만 |
|---|
| 2025.10.23 | ₩305,541 | ₩310,403 | ₩303,617 | ₩304,418 | -0.37% | 71.6만 |
|---|
| 2025.10.22 | ₩305,140 | ₩305,714 | ₩301,145 | ₩304,859 | -0.09% | 81.1만 |
|---|
| 2025.10.21 | ₩300,624 | ₩306,382 | ₩299,569 | ₩304,218 | +1.20% | 54.3만 |
|---|
| 2025.10.20 | ₩307,037 | ₩310,256 | ₩299,916 | ₩301,640 | -1.76% | 67.2만 |
|---|
| 2025.10.17 | ₩309,134 | ₩311,165 | ₩302,722 | ₩305,741 | -1.10% | 81.9만 |
|---|
| 2025.10.16 | ₩312,875 | ₩312,928 | ₩306,195 | ₩307,758 | -1.64% | 95.4만 |
|---|
| 2025.10.15 | ₩311,232 | ₩316,442 | ₩309,602 | ₩312,875 | +0.53% | 76.4만 |
|---|
| 2025.10.14 | ₩298,821 | ₩311,672 | ₩298,340 | ₩307,611 | +2.94% | 121.8만 |
|---|
| 2025.10.13 | ₩290,404 | ₩309,001 | ₩288,788 | ₩306,876 | +5.67% | 175.2만 |
|---|
| 2025.10.10 | ₩299,930 | ₩299,930 | ₩282,656 | ₩282,656 | -5.76% | 145.2만 |
|---|