시장 데이터를 불러오는 중
전체 종목
Duluth Holdings Inc. - Class B Common Stock 과거 주가
Duluth Holdings Inc. - Class B Common Stock · DLTH · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duluth Holdings Inc. - Class B Common Stock · DLTH · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,366 | ₩5,433 | ₩5,111 | ₩5,232 | -2.50% | 19.5만 |
| 2026.10.08 | ₩5,393 | ₩5,527 | ₩5,326 | ₩5,380 | -0.25% | 3.8만 |
| 2026.10.07 | ₩5,407 | ₩5,514 | ₩5,286 | ₩5,393 | -0.25% | 6.3만 |
| 2026.10.06 | ₩5,500 | ₩5,554 | ₩5,407 | ₩5,447 | -0.98% | 7.8만 |
| 2026.10.05 | ₩5,205 | ₩5,594 | ₩5,152 | ₩5,500 | +5.67% | 13.3만 |
| 2026.10.02 | ₩5,380 | ₩5,514 | ₩5,246 | ₩5,272 | -2.00% | 6.4만 |
| 2026.10.01 | ₩5,232 | ₩5,521 | ₩5,232 | ₩5,286 | +1.03% | 7만 |
| 2026.09.30 | ₩5,286 | ₩5,420 | ₩5,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,232 |
| -1.02% |
| 7.4만 |
| 2026.09.29 | ₩5,232 | ₩5,313 | ₩5,219 | ₩5,286 | +1.03% | 3.8만 |
|---|
| 2026.09.28 | ₩5,313 | ₩5,380 | ₩5,031 | ₩5,286 | -0.51% | 6.4만 |
|---|
| 2026.09.25 | ₩5,353 | ₩5,393 | ₩5,299 | ₩5,326 | -0.50% | 5만 |
|---|
| 2026.09.24 | ₩5,380 | ₩5,581 | ₩5,326 | ₩5,393 | +0.25% | 3.8만 |
|---|
| 2026.09.23 | ₩5,635 | ₩5,648 | ₩5,420 | ₩5,453 | -3.21% | 4.6만 |
|---|
| 2026.09.22 | ₩5,635 | ₩5,782 | ₩5,507 | ₩5,608 | -0.48% | 5.2만 |
|---|
| 2026.09.21 | ₩5,688 | ₩5,688 | ₩5,420 | ₩5,614 | -1.30% | 7.6만 |
|---|
| 2026.09.18 | ₩5,621 | ₩5,889 | ₩5,420 | ₩5,742 | +2.15% | 20.7만 |
|---|
| 2026.09.17 | ₩5,568 | ₩5,822 | ₩5,568 | ₩5,621 | +0.96% | 4.6만 |
|---|
| 2026.09.16 | ₩5,755 | ₩5,833 | ₩5,527 | ₩5,554 | -3.50% | 7.1만 |
|---|
| 2026.09.15 | ₩5,983 | ₩6,030 | ₩5,735 | ₩5,755 | -3.81% | 8.8만 |
|---|
| 2026.09.14 | ₩6,171 | ₩6,198 | ₩5,715 | ₩6,037 | -2.17% | 10.1만 |
|---|
| 2026.09.11 | ₩6,198 | ₩6,399 | ₩6,118 | ₩6,238 | +0.65% | 16.7만 |
|---|
| 2026.09.10 | ₩6,091 | ₩6,279 | ₩5,910 | ₩6,198 | +1.76% | 6.4만 |
|---|
| 2026.09.09 | ₩5,957 | ₩6,252 | ₩5,903 | ₩6,091 | +2.25% | 12만 |
|---|
| 2026.09.08 | ₩6,131 | ₩6,305 | ₩5,863 | ₩5,957 | -2.84% | 18.9만 |
|---|
| 2026.09.04 | ₩5,930 | ₩6,158 | ₩5,648 | ₩6,064 | +2.26% | 42만 |
|---|
| 2026.09.03 | ₩5,635 | ₩6,091 | ₩5,099 | ₩5,983 | +6.19% | 333.3만 |
|---|
| 2026.09.02 | ₩4,950 | ₩5,178 | ₩4,709 | ₩4,856 | -1.90% | 15.5만 |
|---|
| 2026.09.01 | ₩4,870 | ₩4,950 | ₩4,796 | ₩4,870 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩4,897 | ₩4,950 | ₩4,776 | ₩4,937 | +0.82% | 3.7만 |
|---|
| 2026.08.28 | ₩4,964 | ₩4,991 | ₩4,856 | ₩4,937 | -0.54% | 2.3만 |
|---|
| 2026.08.27 | ₩4,950 | ₩5,125 | ₩4,950 | ₩4,964 | +0.27% | 4.3만 |
|---|
| 2026.08.26 | ₩5,017 | ₩5,058 | ₩4,950 | ₩5,004 | -0.27% | 3.5만 |
|---|
| 2026.08.25 | ₩5,031 | ₩5,138 | ₩4,924 | ₩5,071 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩5,111 | ₩5,239 | ₩4,964 | ₩5,031 | -1.57% | 2.5만 |
|---|
| 2026.08.21 | ₩5,165 | ₩5,165 | ₩4,964 | ₩5,111 | -1.04% | 4.7만 |
|---|
| 2026.08.20 | ₩5,111 | ₩5,165 | ₩4,897 | ₩5,152 | +0.79% | 6.3만 |
|---|
| 2026.08.19 | ₩5,192 | ₩5,366 | ₩4,950 | ₩5,111 | -1.55% | 2.5만 |
|---|
| 2026.08.18 | ₩5,205 | ₩5,597 | ₩5,098 | ₩5,098 | -2.06% | 3.7만 |
|---|
| 2026.08.17 | ₩5,366 | ₩5,480 | ₩5,272 | ₩5,299 | -1.25% | 3.7만 |
|---|
| 2026.08.14 | ₩5,339 | ₩5,474 | ₩5,299 | ₩5,407 | +1.26% | 4.9만 |
|---|
| 2026.08.13 | ₩5,326 | ₩5,635 | ₩5,286 | ₩5,326 | 0.00% | 4.4만 |
|---|
| 2026.08.12 | ₩5,366 | ₩5,407 | ₩5,212 | ₩5,326 | -0.75% | 4.6만 |
|---|
| 2026.08.11 | ₩5,339 | ₩5,474 | ₩5,299 | ₩5,366 | +0.50% | 4.5만 |
|---|
| 2026.08.10 | ₩5,541 | ₩5,635 | ₩5,165 | ₩5,339 | -3.63% | 11.2만 |
|---|
| 2026.08.07 | ₩5,661 | ₩5,675 | ₩5,511 | ₩5,608 | -0.95% | 5.4만 |
|---|
| 2026.08.06 | ₩5,474 | ₩5,661 | ₩5,460 | ₩5,581 | +1.96% | 11만 |
|---|
| 2026.08.05 | ₩5,581 | ₩5,600 | ₩5,453 | ₩5,527 | -0.96% | 3.9만 |
|---|
| 2026.08.04 | ₩5,635 | ₩5,729 | ₩5,581 | ₩5,608 | -0.48% | 2.6만 |
|---|
| 2026.08.03 | ₩5,474 | ₩5,661 | ₩5,447 | ₩5,594 | +2.21% | 3.7만 |
|---|
| 2026.07.31 | ₩5,407 | ₩5,574 | ₩5,380 | ₩5,474 | +1.24% | 2.5만 |
|---|
| 2026.07.30 | ₩5,407 | ₩5,500 | ₩5,380 | ₩5,447 | +0.74% | 3만 |
|---|
| 2026.07.29 | ₩5,742 | ₩5,769 | ₩5,380 | ₩5,380 | -6.31% | 3.6만 |
|---|
| 2026.07.28 | ₩5,742 | ₩5,923 | ₩5,715 | ₩5,769 | +0.47% | 3.9만 |
|---|
| 2026.07.27 | ₩5,635 | ₩5,816 | ₩5,554 | ₩5,729 | +1.67% | 5.4만 |
|---|
| 2026.07.24 | ₩5,635 | ₩5,782 | ₩5,500 | ₩5,635 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩5,782 | ₩5,782 | ₩5,487 | ₩5,635 | -2.55% | 4.1만 |
|---|
| 2026.07.22 | ₩5,876 | ₩6,171 | ₩5,712 | ₩5,916 | +0.68% | 6.3만 |
|---|
| 2026.07.21 | ₩5,635 | ₩5,970 | ₩5,594 | ₩5,943 | +5.48% | 8.9만 |
|---|
| 2026.07.20 | ₩5,715 | ₩5,971 | ₩5,635 | ₩5,635 | -1.41% | 8.6만 |
|---|
| 2026.07.17 | ₩5,702 | ₩5,856 | ₩5,675 | ₩5,729 | +0.47% | 5.3만 |
|---|
| 2026.07.16 | ₩5,661 | ₩5,903 | ₩5,601 | ₩5,809 | +2.61% | 4.8만 |
|---|
| 2026.07.15 | ₩5,500 | ₩5,722 | ₩5,425 | ₩5,661 | +2.93% | 7.8만 |
|---|
| 2026.07.14 | ₩5,433 | ₩5,500 | ₩5,366 | ₩5,500 | +1.23% | 5.5만 |
|---|
| 2026.07.13 | ₩5,407 | ₩5,534 | ₩5,380 | ₩5,433 | +0.50% | 7.8만 |
|---|
| 2026.07.10 | ₩5,581 | ₩5,661 | ₩5,380 | ₩5,407 | -3.12% | 5.2만 |
|---|
| 2026.07.09 | ₩5,621 | ₩5,782 | ₩5,380 | ₩5,608 | -0.24% | 9.9만 |
|---|
| 2026.07.08 | ₩5,729 | ₩5,729 | ₩5,380 | ₩5,568 | -2.81% | 11.5만 |
|---|
| 2026.07.07 | ₩6,131 | ₩6,305 | ₩5,715 | ₩5,729 | -6.56% | 9.9만 |
|---|
| 2026.07.06 | ₩5,930 | ₩6,332 | ₩5,843 | ₩6,118 | +3.17% | 21.8만 |
|---|
| 2026.07.02 | ₩6,158 | ₩6,265 | ₩5,863 | ₩5,970 | -3.05% | 8.4만 |
|---|
| 2026.07.01 | ₩6,198 | ₩6,299 | ₩5,896 | ₩6,091 | -1.73% | 13.4만 |
|---|
| 2026.06.30 | ₩6,238 | ₩6,238 | ₩5,957 | ₩6,010 | -3.66% | 14.7만 |
|---|
| 2026.06.29 | ₩5,675 | ₩6,386 | ₩5,675 | ₩6,238 | +9.93% | 32.1만 |
|---|
| 2026.06.26 | ₩5,822 | ₩5,903 | ₩5,581 | ₩5,675 | -2.53% | 15.3만 |
|---|
| 2026.06.25 | ₩5,755 | ₩5,863 | ₩5,551 | ₩5,822 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩5,527 | ₩5,708 | ₩5,272 | ₩5,655 | +2.31% | 9.3만 |
|---|
| 2026.06.23 | ₩5,246 | ₩5,581 | ₩5,232 | ₩5,554 | +5.88% | 14.5만 |
|---|
| 2026.06.22 | ₩5,688 | ₩5,742 | ₩5,272 | ₩5,380 | -5.42% | 29만 |
|---|
| 2026.06.18 | ₩5,769 | ₩5,889 | ₩5,659 | ₩5,688 | -1.40% | 15.1만 |
|---|
| 2026.06.17 | ₩5,702 | ₩5,896 | ₩5,621 | ₩5,621 | -1.41% | 14.8만 |
|---|
| 2026.06.16 | ₩6,359 | ₩6,681 | ₩5,594 | ₩5,688 | -10.55% | 30.8만 |
|---|
| 2026.06.15 | ₩6,587 | ₩6,587 | ₩6,120 | ₩6,359 | -3.46% | 32.1만 |
|---|
| 2026.06.12 | ₩6,480 | ₩6,829 | ₩6,279 | ₩6,279 | -3.11% | 27.8만 |
|---|
| 2026.06.11 | ₩6,091 | ₩6,480 | ₩5,997 | ₩6,399 | +5.07% | 41.9만 |
|---|
| 2026.06.10 | ₩6,185 | ₩6,574 | ₩6,044 | ₩6,077 | -1.74% | 29.5만 |
|---|
| 2026.06.09 | ₩5,957 | ₩6,626 | ₩5,856 | ₩6,265 | +5.18% | 54.4만 |
|---|
| 2026.06.08 | ₩4,535 | ₩5,869 | ₩4,494 | ₩5,782 | +27.51% | 120.1만 |
|---|
| 2026.06.05 | ₩4,602 | ₩4,816 | ₩4,374 | ₩4,454 | -3.21% | 11.1만 |
|---|
| 2026.06.04 | ₩4,695 | ₩4,749 | ₩4,561 | ₩4,602 | -2.00% | 4.9만 |
|---|
| 2026.06.03 | ₩4,695 | ₩4,736 | ₩4,602 | ₩4,602 | -2.00% | 3.7만 |
|---|
| 2026.06.02 | ₩4,709 | ₩4,897 | ₩4,655 | ₩4,695 | -0.28% | 5만 |
|---|
| 2026.06.01 | ₩4,407 | ₩4,742 | ₩4,407 | ₩4,709 | +6.85% | 7.2만 |
|---|
| 2026.05.29 | ₩4,776 | ₩4,897 | ₩4,442 | ₩4,494 | -5.90% | 10.9만 |
|---|
| 2026.05.28 | ₩4,749 | ₩4,924 | ₩4,749 | ₩4,816 | +1.41% | 4.8만 |
|---|
| 2026.05.27 | ₩4,870 | ₩4,964 | ₩4,494 | ₩4,736 | -2.75% | 6.7만 |
|---|
| 2026.05.26 | ₩4,910 | ₩4,910 | ₩4,669 | ₩4,870 | -0.82% | 7만 |
|---|
| 2026.05.22 | ₩4,655 | ₩4,944 | ₩4,628 | ₩4,856 | +4.32% | 10.7만 |
|---|
| 2026.05.21 | ₩4,508 | ₩4,749 | ₩4,481 | ₩4,655 | +3.27% | 9.8만 |
|---|
| 2026.05.20 | ₩4,239 | ₩4,655 | ₩4,239 | ₩4,494 | +6.01% | 11.2만 |
|---|
| 2026.05.19 | ₩4,145 | ₩4,259 | ₩4,065 | ₩4,226 | +1.94% | 5.2만 |
|---|
| 2026.05.18 | ₩4,011 | ₩4,353 | ₩4,011 | ₩4,172 | +4.01% | 6.1만 |
|---|
| 2026.05.15 | ₩4,038 | ₩4,085 | ₩3,978 | ₩4,011 | -0.66% | 5.1만 |
|---|
| 2026.05.14 | ₩4,199 | ₩4,387 | ₩4,038 | ₩4,065 | -3.19% | 5.1만 |
|---|
| 2026.05.13 | ₩4,011 | ₩4,119 | ₩3,857 | ₩4,092 | +2.01% | 9.1만 |
|---|
| 2026.05.12 | ₩4,105 | ₩4,105 | ₩3,944 | ₩3,984 | -2.94% | 4.7만 |
|---|
| 2026.05.11 | ₩4,320 | ₩4,320 | ₩4,025 | ₩4,105 | -4.97% | 11.4만 |
|---|
| 2026.05.08 | ₩4,535 | ₩4,535 | ₩4,253 | ₩4,374 | -3.55% | 3.1만 |
|---|
| 2026.05.07 | ₩4,441 | ₩4,535 | ₩4,323 | ₩4,535 | +2.11% | 3.2만 |
|---|
| 2026.05.06 | ₩4,454 | ₩4,454 | ₩4,269 | ₩4,387 | -1.51% | 4.5만 |
|---|
| 2026.05.05 | ₩4,441 | ₩4,561 | ₩4,400 | ₩4,467 | +0.60% | 4만 |
|---|
| 2026.05.04 | ₩4,602 | ₩4,602 | ₩4,387 | ₩4,441 | -3.50% | 8만 |
|---|
| 2026.05.01 | ₩4,427 | ₩4,682 | ₩4,345 | ₩4,561 | +3.03% | 6만 |
|---|
| 2026.04.30 | ₩4,535 | ₩4,535 | ₩4,306 | ₩4,427 | -2.37% | 5.1만 |
|---|
| 2026.04.29 | ₩4,709 | ₩4,729 | ₩4,441 | ₩4,548 | -3.42% | 6.8만 |
|---|
| 2026.04.28 | ₩4,937 | ₩5,031 | ₩4,702 | ₩4,722 | -4.35% | 3만 |
|---|
| 2026.04.27 | ₩4,830 | ₩4,971 | ₩4,830 | ₩4,924 | +1.94% | 5.3만 |
|---|
| 2026.04.24 | ₩4,374 | ₩4,830 | ₩4,374 | ₩4,830 | +10.43% | 16.5만 |
|---|
| 2026.04.23 | ₩4,830 | ₩4,975 | ₩4,521 | ₩4,655 | -3.61% | 7.8만 |
|---|
| 2026.04.22 | ₩4,749 | ₩4,917 | ₩4,722 | ₩4,803 | +1.13% | 4.4만 |
|---|
| 2026.04.21 | ₩4,803 | ₩4,836 | ₩4,615 | ₩4,722 | -1.68% | 11.9만 |
|---|
| 2026.04.20 | ₩4,441 | ₩4,789 | ₩4,441 | ₩4,776 | +7.55% | 19.5만 |
|---|
| 2026.04.17 | ₩4,306 | ₩4,494 | ₩4,253 | ₩4,441 | +3.12% | 8.8만 |
|---|
| 2026.04.16 | ₩4,259 | ₩4,387 | ₩4,226 | ₩4,266 | +0.16% | 3.4만 |
|---|
| 2026.04.15 | ₩4,219 | ₩4,400 | ₩4,199 | ₩4,387 | +3.97% | 9.6만 |
|---|
| 2026.04.14 | ₩4,226 | ₩4,360 | ₩4,186 | ₩4,213 | -0.32% | 7.7만 |
|---|
| 2026.04.13 | ₩4,414 | ₩4,467 | ₩4,172 | ₩4,226 | -4.26% | 7.3만 |
|---|
| 2026.04.10 | ₩4,441 | ₩4,508 | ₩4,239 | ₩4,414 | -0.60% | 6.5만 |
|---|
| 2026.04.09 | ₩4,561 | ₩4,608 | ₩4,374 | ₩4,441 | -2.65% | 5.6만 |
|---|
| 2026.04.08 | ₩4,535 | ₩4,789 | ₩4,508 | ₩4,548 | +0.30% | 12.4만 |
|---|
| 2026.04.07 | ₩4,266 | ₩4,501 | ₩4,105 | ₩4,414 | +3.46% | 10.9만 |
|---|
| 2026.04.06 | ₩4,119 | ₩4,320 | ₩4,052 | ₩4,293 | +4.23% | 10.9만 |
|---|
| 2026.04.02 | ₩4,025 | ₩4,226 | ₩3,971 | ₩4,145 | +3.00% | 5.1만 |
|---|
| 2026.04.01 | ₩4,213 | ₩4,266 | ₩4,132 | ₩4,132 | -1.91% | 6.6만 |
|---|
| 2026.03.31 | ₩3,931 | ₩4,266 | ₩3,931 | ₩4,239 | +7.85% | 11.2만 |
|---|
| 2026.03.30 | ₩4,052 | ₩4,139 | ₩3,823 | ₩3,877 | -4.30% | 16.6만 |
|---|
| 2026.03.27 | ₩4,199 | ₩4,253 | ₩4,025 | ₩4,038 | -3.83% | 14.6만 |
|---|
| 2026.03.26 | ₩4,253 | ₩4,266 | ₩4,065 | ₩4,199 | -1.26% | 17.4만 |
|---|
| 2026.03.25 | ₩4,387 | ₩4,400 | ₩4,145 | ₩4,226 | -3.67% | 14.2만 |
|---|
| 2026.03.24 | ₩4,226 | ₩4,427 | ₩4,125 | ₩4,266 | +0.95% | 17.7만 |
|---|
| 2026.03.23 | ₩4,132 | ₩4,347 | ₩4,105 | ₩4,226 | +2.27% | 33.3만 |
|---|
| 2026.03.20 | ₩4,306 | ₩4,481 | ₩3,971 | ₩4,092 | -4.98% | 105.1만 |
|---|
| 2026.03.19 | ₩3,622 | ₩4,347 | ₩3,434 | ₩4,213 | +16.30% | 1368.1만 |
|---|
| 2026.03.18 | ₩3,005 | ₩3,005 | ₩2,878 | ₩2,911 | -3.12% | 8.2만 |
|---|
| 2026.03.17 | ₩2,931 | ₩2,992 | ₩2,898 | ₩2,898 | -1.14% | 1.5만 |
|---|
| 2026.03.16 | ₩2,951 | ₩2,951 | ₩2,898 | ₩2,911 | -1.36% | 1.7만 |
|---|
| 2026.03.13 | ₩2,978 | ₩2,978 | ₩2,898 | ₩2,898 | -2.70% | 1.9만 |
|---|
| 2026.03.12 | ₩2,992 | ₩3,032 | ₩2,898 | ₩2,978 | -0.45% | 1.9만 |
|---|
| 2026.03.11 | ₩2,945 | ₩3,005 | ₩2,871 | ₩2,992 | +1.59% | 4.1만 |
|---|
| 2026.03.10 | ₩2,898 | ₩3,072 | ₩2,898 | ₩2,898 | 0.00% | 5만 |
|---|
| 2026.03.09 | ₩2,951 | ₩3,032 | ₩2,804 | ₩2,925 | -0.91% | 6만 |
|---|
| 2026.03.06 | ₩3,126 | ₩3,126 | ₩2,858 | ₩3,005 | -3.86% | 1.2만 |
|---|
| 2026.03.05 | ₩3,072 | ₩3,112 | ₩2,965 | ₩2,965 | -3.49% | 1.4만 |
|---|
| 2026.03.04 | ₩2,992 | ₩3,180 | ₩2,951 | ₩3,126 | +4.48% | 2.9만 |
|---|
| 2026.03.03 | ₩2,871 | ₩2,992 | ₩2,737 | ₩2,992 | +4.21% | 2.6만 |
|---|
| 2026.03.02 | ₩2,831 | ₩3,019 | ₩2,831 | ₩2,951 | +4.27% | 5.8만 |
|---|
| 2026.02.27 | ₩3,059 | ₩3,059 | ₩2,882 | ₩2,884 | -5.70% | 2.7만 |
|---|
| 2026.02.26 | ₩2,965 | ₩3,072 | ₩2,931 | ₩3,059 | +3.17% | 1.9만 |
|---|
| 2026.02.25 | ₩2,978 | ₩3,012 | ₩2,886 | ₩2,938 | -1.35% | 2.6만 |
|---|
| 2026.02.24 | ₩2,992 | ₩3,126 | ₩2,965 | ₩3,059 | +2.24% | 4.5만 |
|---|
| 2026.02.23 | ₩3,220 | ₩3,220 | ₩2,965 | ₩2,965 | -7.92% | 2.9만 |
|---|
| 2026.02.20 | ₩3,079 | ₩3,247 | ₩3,019 | ₩3,247 | +5.45% | 3.1만 |
|---|
| 2026.02.19 | ₩3,126 | ₩3,126 | ₩2,978 | ₩3,086 | -1.29% | 2.7만 |
|---|
| 2026.02.18 | ₩3,233 | ₩3,247 | ₩3,019 | ₩3,139 | -2.90% | 3.8만 |
|---|
| 2026.02.17 | ₩3,045 | ₩3,180 | ₩2,951 | ₩3,086 | +1.32% | 3.7만 |
|---|
| 2026.02.13 | ₩3,045 | ₩3,206 | ₩3,019 | ₩3,059 | +0.44% | 4.9만 |
|---|
| 2026.02.12 | ₩3,166 | ₩3,206 | ₩3,005 | ₩3,045 | -3.81% | 4.5만 |
|---|
| 2026.02.11 | ₩3,247 | ₩3,359 | ₩3,086 | ₩3,166 | -2.48% | 3.2만 |
|---|
| 2026.02.10 | ₩3,394 | ₩3,441 | ₩3,193 | ₩3,233 | -4.74% | 3.5만 |
|---|
| 2026.02.09 | ₩3,287 | ₩3,394 | ₩3,202 | ₩3,367 | +2.45% | 5.2만 |
|---|
| 2026.02.06 | ₩3,139 | ₩3,314 | ₩3,133 | ₩3,287 | +4.70% | 8만 |
|---|
| 2026.02.05 | ₩3,180 | ₩3,206 | ₩3,079 | ₩3,126 | -1.69% | 3.5만 |
|---|
| 2026.02.04 | ₩3,260 | ₩3,307 | ₩3,153 | ₩3,206 | -1.65% | 2.2만 |
|---|
| 2026.02.03 | ₩3,220 | ₩3,273 | ₩3,126 | ₩3,233 | +0.42% | 11.2만 |
|---|
| 2026.02.02 | ₩3,206 | ₩3,327 | ₩3,153 | ₩3,220 | +0.42% | 5.1만 |
|---|
| 2026.01.30 | ₩3,233 | ₩3,327 | ₩3,186 | ₩3,233 | 0.00% | 7.3만 |
|---|
| 2026.01.29 | ₩3,408 | ₩3,408 | ₩3,206 | ₩3,233 | -5.12% | 5.1만 |
|---|
| 2026.01.28 | ₩3,287 | ₩3,488 | ₩3,287 | ₩3,408 | +3.67% | 6.6만 |
|---|
| 2026.01.27 | ₩3,247 | ₩3,385 | ₩3,220 | ₩3,314 | +2.07% | 6.1만 |
|---|
| 2026.01.26 | ₩3,220 | ₩3,273 | ₩3,220 | ₩3,247 | +0.83% | 3.1만 |
|---|
| 2026.01.23 | ₩3,166 | ₩3,260 | ₩3,086 | ₩3,220 | +1.69% | 4.1만 |
|---|
| 2026.01.22 | ₩3,059 | ₩3,173 | ₩3,019 | ₩3,153 | +3.07% | 7.2만 |
|---|
| 2026.01.21 | ₩2,938 | ₩3,086 | ₩2,925 | ₩3,045 | +3.65% | 13.5만 |
|---|
| 2026.01.20 | ₩3,045 | ₩3,086 | ₩2,898 | ₩2,938 | -3.52% | 12.4만 |
|---|
| 2026.01.16 | ₩3,166 | ₩3,166 | ₩3,045 | ₩3,099 | -2.12% | 4.2만 |
|---|
| 2026.01.15 | ₩3,005 | ₩3,294 | ₩2,925 | ₩3,126 | +4.02% | 13.4만 |
|---|
| 2026.01.14 | ₩3,019 | ₩3,019 | ₩2,925 | ₩2,978 | -1.33% | 16.2만 |
|---|
| 2026.01.13 | ₩3,032 | ₩3,059 | ₩2,965 | ₩2,992 | -1.33% | 5.4만 |
|---|
| 2026.01.12 | ₩3,112 | ₩3,166 | ₩2,965 | ₩2,978 | -4.31% | 9.3만 |
|---|
| 2026.01.09 | ₩3,166 | ₩3,220 | ₩3,041 | ₩3,126 | -1.27% | 6.8만 |
|---|
| 2026.01.08 | ₩3,005 | ₩3,180 | ₩3,005 | ₩3,153 | +4.91% | 7.5만 |
|---|
| 2026.01.07 | ₩2,965 | ₩3,072 | ₩2,965 | ₩3,019 | +1.81% | 7.6만 |
|---|
| 2026.01.06 | ₩2,884 | ₩3,045 | ₩2,884 | ₩2,965 | +2.79% | 6.8만 |
|---|
| 2026.01.05 | ₩2,764 | ₩2,925 | ₩2,710 | ₩2,911 | +5.34% | 10.9만 |
|---|
| 2026.01.02 | ₩2,790 | ₩2,804 | ₩2,723 | ₩2,777 | -0.48% | 6.3만 |
|---|
| 2025.12.31 | ₩2,804 | ₩2,844 | ₩2,737 | ₩2,790 | -0.48% | 6.7만 |
|---|
| 2025.12.30 | ₩2,844 | ₩2,884 | ₩2,764 | ₩2,831 | -0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩2,804 | ₩2,851 | ₩2,729 | ₩2,777 | -0.96% | 19.2만 |
|---|
| 2025.12.26 | ₩2,951 | ₩2,992 | ₩2,790 | ₩2,831 | -4.09% | 11.5만 |
|---|
| 2025.12.24 | ₩2,925 | ₩3,019 | ₩2,858 | ₩2,925 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩2,938 | ₩2,951 | ₩2,817 | ₩2,938 | 0.00% | 8.1만 |
|---|
| 2025.12.22 | ₩2,992 | ₩3,004 | ₩2,858 | ₩2,951 | -1.35% | 20.3만 |
|---|
| 2025.12.19 | ₩3,005 | ₩3,086 | ₩2,859 | ₩2,965 | -1.34% | 12.8만 |
|---|
| 2025.12.18 | ₩3,019 | ₩3,059 | ₩2,898 | ₩3,019 | 0.00% | 19.4만 |
|---|
| 2025.12.17 | ₩2,992 | ₩3,287 | ₩2,871 | ₩2,938 | -1.79% | 51.7만 |
|---|
| 2025.12.16 | ₩4,454 | ₩4,508 | ₩2,871 | ₩2,965 | -33.43% | 137.2만 |
|---|
| 2025.12.15 | ₩3,958 | ₩4,380 | ₩3,958 | ₩4,199 | +6.10% | 37.3만 |
|---|
| 2025.12.12 | ₩3,998 | ₩4,172 | ₩3,864 | ₩3,904 | -2.35% | 14.6만 |
|---|
| 2025.12.11 | ₩3,904 | ₩4,119 | ₩3,904 | ₩4,011 | +2.75% | 8.3만 |
|---|
| 2025.12.10 | ₩3,904 | ₩3,994 | ₩3,837 | ₩3,864 | -1.03% | 7.8만 |
|---|
| 2025.12.09 | ₩3,877 | ₩4,052 | ₩3,864 | ₩3,891 | +0.35% | 6.8만 |
|---|
| 2025.12.08 | ₩4,011 | ₩4,172 | ₩3,850 | ₩3,850 | -4.01% | 12.1만 |
|---|
| 2025.12.05 | ₩4,190 | ₩4,320 | ₩3,917 | ₩4,025 | -3.94% | 13.9만 |
|---|
| 2025.12.04 | ₩4,481 | ₩4,561 | ₩4,199 | ₩4,199 | -6.29% | 6.3만 |
|---|
| 2025.12.03 | ₩4,686 | ₩4,686 | ₩4,333 | ₩4,548 | -2.95% | 10만 |
|---|
| 2025.12.02 | ₩4,575 | ₩4,789 | ₩4,555 | ₩4,615 | +0.88% | 10.2만 |
|---|
| 2025.12.01 | ₩4,333 | ₩4,628 | ₩4,333 | ₩4,575 | +5.57% | 6.7만 |
|---|
| 2025.11.28 | ₩4,213 | ₩4,521 | ₩4,199 | ₩4,333 | +2.87% | 6.4만 |
|---|
| 2025.11.26 | ₩4,065 | ₩4,561 | ₩4,065 | ₩4,159 | +2.31% | 12.3만 |
|---|
| 2025.11.25 | ₩4,199 | ₩4,467 | ₩4,092 | ₩4,092 | -2.56% | 9.7만 |
|---|
| 2025.11.24 | ₩4,078 | ₩4,293 | ₩4,078 | ₩4,199 | +2.96% | 9.5만 |
|---|
| 2025.11.21 | ₩4,038 | ₩4,132 | ₩3,998 | ₩4,132 | +2.33% | 5.9만 |
|---|
| 2025.11.20 | ₩3,891 | ₩4,092 | ₩3,891 | ₩4,038 | +3.79% | 5만 |
|---|
| 2025.11.19 | ₩3,938 | ₩3,958 | ₩3,823 | ₩3,891 | -1.19% | 2.8만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,998 | ₩3,790 | ₩3,891 | +1.05% | 4.2만 |
|---|
| 2025.11.17 | ₩3,783 | ₩3,931 | ₩3,756 | ₩3,891 | +2.84% | 4.9만 |
|---|
| 2025.11.14 | ₩3,864 | ₩3,999 | ₩3,810 | ₩3,810 | -1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩4,080 | ₩4,080 | ₩3,938 | ₩3,944 | -3.32% | 1.3만 |
|---|
| 2025.11.12 | ₩3,797 | ₩4,226 | ₩3,797 | ₩4,119 | +8.48% | 3.8만 |
|---|
| 2025.11.11 | ₩3,797 | ₩3,864 | ₩3,730 | ₩3,783 | -0.35% | 2.2만 |
|---|
| 2025.11.10 | ₩3,756 | ₩3,877 | ₩3,610 | ₩3,877 | +3.21% | 1.1만 |
|---|
| 2025.11.07 | ₩3,676 | ₩3,770 | ₩3,636 | ₩3,703 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩3,797 | ₩4,011 | ₩3,676 | ₩3,703 | -2.47% | 6.3만 |
|---|
| 2025.11.05 | ₩3,609 | ₩3,797 | ₩3,609 | ₩3,797 | +5.20% | 4.7만 |
|---|
| 2025.11.04 | ₩3,662 | ₩3,904 | ₩3,622 | ₩3,622 | -1.10% | 4.6만 |
|---|
| 2025.11.03 | ₩3,662 | ₩4,105 | ₩3,569 | ₩3,756 | +2.56% | 17.8만 |
|---|
| 2025.10.31 | ₩3,770 | ₩3,850 | ₩3,689 | ₩3,689 | -2.14% | 5.5만 |
|---|
| 2025.10.30 | ₩4,025 | ₩4,072 | ₩3,756 | ₩3,770 | -6.33% | 11.9만 |
|---|
| 2025.10.29 | ₩4,078 | ₩4,145 | ₩3,971 | ₩3,984 | -2.30% | 6.5만 |
|---|
| 2025.10.28 | ₩4,186 | ₩4,199 | ₩4,025 | ₩4,052 | -3.21% | 3.8만 |
|---|
| 2025.10.27 | ₩4,333 | ₩4,333 | ₩4,159 | ₩4,186 | -3.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,266 | ₩4,347 | ₩4,199 | ₩4,239 | -0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩4,293 | ₩4,320 | ₩4,054 | ₩4,159 | -3.13% | 4.4만 |
|---|
| 2025.10.22 | ₩4,414 | ₩4,575 | ₩4,239 | ₩4,253 | -3.65% | 7.3만 |
|---|
| 2025.10.21 | ₩4,038 | ₩4,454 | ₩4,025 | ₩4,374 | +8.31% | 10.8만 |
|---|
| 2025.10.20 | ₩4,011 | ₩4,141 | ₩3,998 | ₩4,025 | +0.33% | 5.7만 |
|---|
| 2025.10.17 | ₩4,199 | ₩4,438 | ₩3,984 | ₩4,078 | -2.88% | 4.7만 |
|---|
| 2025.10.16 | ₩4,427 | ₩4,506 | ₩4,226 | ₩4,226 | -4.55% | 7만 |
|---|
| 2025.10.15 | ₩4,467 | ₩4,561 | ₩4,347 | ₩4,441 | -0.60% | 2.9만 |
|---|
| 2025.10.14 | ₩4,521 | ₩4,602 | ₩4,400 | ₩4,427 | -2.08% | 4만 |
|---|
| 2025.10.13 | ₩4,494 | ₩4,669 | ₩4,349 | ₩4,588 | +2.09% | 4.8만 |
|---|
| 2025.10.10 | ₩4,736 | ₩4,863 | ₩4,320 | ₩4,360 | -7.93% | 11.8만 |
|---|