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 | ₩5,360 | ₩5,427 | ₩5,105 | ₩5,226 | -2.50% | 19.5만 |
| 2026.10.08 | ₩5,387 | ₩5,521 | ₩5,320 | ₩5,373 | -0.25% | 3.8만 |
| 2026.10.07 | ₩5,400 | ₩5,507 | ₩5,280 | ₩5,387 | -0.25% | 6.3만 |
| 2026.10.06 | ₩5,494 | ₩5,548 | ₩5,400 | ₩5,440 | -0.98% | 7.8만 |
| 2026.10.05 | ₩5,199 | ₩5,588 | ₩5,146 | ₩5,494 | +5.67% | 13.3만 |
| 2026.10.02 | ₩5,373 | ₩5,507 | ₩5,239 | ₩5,266 | -2.00% | 6.4만 |
| 2026.10.01 | ₩5,226 | ₩5,514 | ₩5,226 | ₩5,280 | +1.03% | 7만 |
| 2026.09.30 | ₩5,280 | ₩5,414 | ₩5,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,226 |
| -1.02% |
| 7.4만 |
| 2026.09.29 | ₩5,226 | ₩5,306 | ₩5,213 | ₩5,280 | +1.03% | 3.8만 |
|---|
| 2026.09.28 | ₩5,306 | ₩5,373 | ₩5,025 | ₩5,280 | -0.51% | 6.4만 |
|---|
| 2026.09.25 | ₩5,347 | ₩5,387 | ₩5,293 | ₩5,320 | -0.50% | 5만 |
|---|
| 2026.09.24 | ₩5,373 | ₩5,574 | ₩5,320 | ₩5,387 | +0.25% | 3.8만 |
|---|
| 2026.09.23 | ₩5,628 | ₩5,641 | ₩5,414 | ₩5,447 | -3.21% | 4.6만 |
|---|
| 2026.09.22 | ₩5,628 | ₩5,775 | ₩5,501 | ₩5,601 | -0.48% | 5.2만 |
|---|
| 2026.09.21 | ₩5,682 | ₩5,682 | ₩5,414 | ₩5,608 | -1.30% | 7.6만 |
|---|
| 2026.09.18 | ₩5,615 | ₩5,883 | ₩5,414 | ₩5,735 | +2.15% | 20.7만 |
|---|
| 2026.09.17 | ₩5,561 | ₩5,816 | ₩5,561 | ₩5,615 | +0.96% | 4.6만 |
|---|
| 2026.09.16 | ₩5,749 | ₩5,826 | ₩5,521 | ₩5,548 | -3.50% | 7.1만 |
|---|
| 2026.09.15 | ₩5,976 | ₩6,023 | ₩5,729 | ₩5,749 | -3.81% | 8.8만 |
|---|
| 2026.09.14 | ₩6,164 | ₩6,191 | ₩5,708 | ₩6,030 | -2.17% | 10.1만 |
|---|
| 2026.09.11 | ₩6,191 | ₩6,392 | ₩6,110 | ₩6,231 | +0.65% | 16.7만 |
|---|
| 2026.09.10 | ₩6,084 | ₩6,271 | ₩5,903 | ₩6,191 | +1.76% | 6.4만 |
|---|
| 2026.09.09 | ₩5,950 | ₩6,244 | ₩5,896 | ₩6,084 | +2.25% | 12만 |
|---|
| 2026.09.08 | ₩6,124 | ₩6,298 | ₩5,856 | ₩5,950 | -2.84% | 18.9만 |
|---|
| 2026.09.04 | ₩5,923 | ₩6,151 | ₩5,641 | ₩6,057 | +2.26% | 42만 |
|---|
| 2026.09.03 | ₩5,628 | ₩6,084 | ₩5,093 | ₩5,976 | +6.19% | 333.3만 |
|---|
| 2026.09.02 | ₩4,945 | ₩5,172 | ₩4,703 | ₩4,851 | -1.90% | 15.5만 |
|---|
| 2026.09.01 | ₩4,864 | ₩4,945 | ₩4,791 | ₩4,864 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩4,891 | ₩4,945 | ₩4,770 | ₩4,931 | +0.82% | 3.7만 |
|---|
| 2026.08.28 | ₩4,958 | ₩4,985 | ₩4,851 | ₩4,931 | -0.54% | 2.3만 |
|---|
| 2026.08.27 | ₩4,945 | ₩5,119 | ₩4,945 | ₩4,958 | +0.27% | 4.3만 |
|---|
| 2026.08.26 | ₩5,012 | ₩5,052 | ₩4,945 | ₩4,998 | -0.27% | 3.5만 |
|---|
| 2026.08.25 | ₩5,025 | ₩5,132 | ₩4,918 | ₩5,065 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩5,105 | ₩5,233 | ₩4,958 | ₩5,025 | -1.57% | 2.5만 |
|---|
| 2026.08.21 | ₩5,159 | ₩5,159 | ₩4,958 | ₩5,105 | -1.04% | 4.7만 |
|---|
| 2026.08.20 | ₩5,105 | ₩5,159 | ₩4,891 | ₩5,146 | +0.79% | 6.3만 |
|---|
| 2026.08.19 | ₩5,186 | ₩5,360 | ₩4,945 | ₩5,105 | -1.55% | 2.5만 |
|---|
| 2026.08.18 | ₩5,199 | ₩5,591 | ₩5,092 | ₩5,092 | -2.06% | 3.7만 |
|---|
| 2026.08.17 | ₩5,360 | ₩5,474 | ₩5,266 | ₩5,293 | -1.25% | 3.7만 |
|---|
| 2026.08.14 | ₩5,333 | ₩5,467 | ₩5,293 | ₩5,400 | +1.26% | 4.9만 |
|---|
| 2026.08.13 | ₩5,320 | ₩5,628 | ₩5,280 | ₩5,320 | 0.00% | 4.4만 |
|---|
| 2026.08.12 | ₩5,360 | ₩5,400 | ₩5,206 | ₩5,320 | -0.75% | 4.6만 |
|---|
| 2026.08.11 | ₩5,333 | ₩5,467 | ₩5,293 | ₩5,360 | +0.50% | 4.5만 |
|---|
| 2026.08.10 | ₩5,534 | ₩5,628 | ₩5,159 | ₩5,333 | -3.63% | 11.2만 |
|---|
| 2026.08.07 | ₩5,655 | ₩5,668 | ₩5,505 | ₩5,601 | -0.95% | 5.4만 |
|---|
| 2026.08.06 | ₩5,467 | ₩5,655 | ₩5,454 | ₩5,574 | +1.96% | 11만 |
|---|
| 2026.08.05 | ₩5,574 | ₩5,593 | ₩5,447 | ₩5,521 | -0.96% | 3.9만 |
|---|
| 2026.08.04 | ₩5,628 | ₩5,722 | ₩5,574 | ₩5,601 | -0.48% | 2.6만 |
|---|
| 2026.08.03 | ₩5,467 | ₩5,655 | ₩5,440 | ₩5,588 | +2.21% | 3.7만 |
|---|
| 2026.07.31 | ₩5,400 | ₩5,568 | ₩5,373 | ₩5,467 | +1.24% | 2.5만 |
|---|
| 2026.07.30 | ₩5,400 | ₩5,494 | ₩5,373 | ₩5,440 | +0.74% | 3만 |
|---|
| 2026.07.29 | ₩5,735 | ₩5,762 | ₩5,373 | ₩5,373 | -6.31% | 3.6만 |
|---|
| 2026.07.28 | ₩5,735 | ₩5,916 | ₩5,708 | ₩5,762 | +0.47% | 3.9만 |
|---|
| 2026.07.27 | ₩5,628 | ₩5,809 | ₩5,548 | ₩5,722 | +1.67% | 5.4만 |
|---|
| 2026.07.24 | ₩5,628 | ₩5,775 | ₩5,494 | ₩5,628 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩5,775 | ₩5,775 | ₩5,481 | ₩5,628 | -2.55% | 4.1만 |
|---|
| 2026.07.22 | ₩5,869 | ₩6,164 | ₩5,706 | ₩5,909 | +0.68% | 6.3만 |
|---|
| 2026.07.21 | ₩5,628 | ₩5,963 | ₩5,588 | ₩5,936 | +5.48% | 8.9만 |
|---|
| 2026.07.20 | ₩5,708 | ₩5,964 | ₩5,628 | ₩5,628 | -1.41% | 8.6만 |
|---|
| 2026.07.17 | ₩5,695 | ₩5,849 | ₩5,668 | ₩5,722 | +0.47% | 5.3만 |
|---|
| 2026.07.16 | ₩5,655 | ₩5,896 | ₩5,595 | ₩5,802 | +2.61% | 4.8만 |
|---|
| 2026.07.15 | ₩5,494 | ₩5,715 | ₩5,419 | ₩5,655 | +2.93% | 7.8만 |
|---|
| 2026.07.14 | ₩5,427 | ₩5,494 | ₩5,360 | ₩5,494 | +1.23% | 5.5만 |
|---|
| 2026.07.13 | ₩5,400 | ₩5,528 | ₩5,373 | ₩5,427 | +0.50% | 7.8만 |
|---|
| 2026.07.10 | ₩5,574 | ₩5,655 | ₩5,373 | ₩5,400 | -3.12% | 5.2만 |
|---|
| 2026.07.09 | ₩5,615 | ₩5,775 | ₩5,373 | ₩5,601 | -0.24% | 9.9만 |
|---|
| 2026.07.08 | ₩5,722 | ₩5,722 | ₩5,373 | ₩5,561 | -2.81% | 11.5만 |
|---|
| 2026.07.07 | ₩6,124 | ₩6,298 | ₩5,708 | ₩5,722 | -6.56% | 9.9만 |
|---|
| 2026.07.06 | ₩5,923 | ₩6,325 | ₩5,836 | ₩6,110 | +3.17% | 21.8만 |
|---|
| 2026.07.02 | ₩6,151 | ₩6,258 | ₩5,856 | ₩5,963 | -3.05% | 8.4만 |
|---|
| 2026.07.01 | ₩6,191 | ₩6,291 | ₩5,889 | ₩6,084 | -1.73% | 13.4만 |
|---|
| 2026.06.30 | ₩6,231 | ₩6,231 | ₩5,950 | ₩6,003 | -3.66% | 14.7만 |
|---|
| 2026.06.29 | ₩5,668 | ₩6,378 | ₩5,668 | ₩6,231 | +9.93% | 32.1만 |
|---|
| 2026.06.26 | ₩5,816 | ₩5,896 | ₩5,574 | ₩5,668 | -2.53% | 15.3만 |
|---|
| 2026.06.25 | ₩5,749 | ₩5,856 | ₩5,545 | ₩5,816 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩5,521 | ₩5,702 | ₩5,266 | ₩5,648 | +2.31% | 9.3만 |
|---|
| 2026.06.23 | ₩5,239 | ₩5,574 | ₩5,226 | ₩5,548 | +5.88% | 14.5만 |
|---|
| 2026.06.22 | ₩5,682 | ₩5,735 | ₩5,266 | ₩5,373 | -5.42% | 29만 |
|---|
| 2026.06.18 | ₩5,762 | ₩5,883 | ₩5,652 | ₩5,682 | -1.40% | 15.1만 |
|---|
| 2026.06.17 | ₩5,695 | ₩5,889 | ₩5,615 | ₩5,615 | -1.41% | 14.8만 |
|---|
| 2026.06.16 | ₩6,352 | ₩6,673 | ₩5,588 | ₩5,682 | -10.55% | 30.8만 |
|---|
| 2026.06.15 | ₩6,579 | ₩6,579 | ₩6,113 | ₩6,352 | -3.46% | 32.1만 |
|---|
| 2026.06.12 | ₩6,472 | ₩6,821 | ₩6,271 | ₩6,271 | -3.11% | 27.8만 |
|---|
| 2026.06.11 | ₩6,084 | ₩6,472 | ₩5,990 | ₩6,392 | +5.07% | 41.9만 |
|---|
| 2026.06.10 | ₩6,177 | ₩6,566 | ₩6,037 | ₩6,070 | -1.74% | 29.5만 |
|---|
| 2026.06.09 | ₩5,950 | ₩6,618 | ₩5,849 | ₩6,258 | +5.18% | 54.4만 |
|---|
| 2026.06.08 | ₩4,529 | ₩5,863 | ₩4,489 | ₩5,775 | +27.51% | 120.1만 |
|---|
| 2026.06.05 | ₩4,596 | ₩4,811 | ₩4,368 | ₩4,449 | -3.21% | 11.1만 |
|---|
| 2026.06.04 | ₩4,690 | ₩4,744 | ₩4,556 | ₩4,596 | -2.00% | 4.9만 |
|---|
| 2026.06.03 | ₩4,690 | ₩4,730 | ₩4,596 | ₩4,596 | -2.00% | 3.7만 |
|---|
| 2026.06.02 | ₩4,703 | ₩4,891 | ₩4,650 | ₩4,690 | -0.28% | 5만 |
|---|
| 2026.06.01 | ₩4,402 | ₩4,737 | ₩4,402 | ₩4,703 | +6.85% | 7.2만 |
|---|
| 2026.05.29 | ₩4,770 | ₩4,891 | ₩4,437 | ₩4,489 | -5.90% | 10.9만 |
|---|
| 2026.05.28 | ₩4,744 | ₩4,918 | ₩4,744 | ₩4,811 | +1.41% | 4.8만 |
|---|
| 2026.05.27 | ₩4,864 | ₩4,958 | ₩4,489 | ₩4,730 | -2.75% | 6.7만 |
|---|
| 2026.05.26 | ₩4,904 | ₩4,904 | ₩4,663 | ₩4,864 | -0.82% | 7만 |
|---|
| 2026.05.22 | ₩4,650 | ₩4,938 | ₩4,623 | ₩4,851 | +4.32% | 10.7만 |
|---|
| 2026.05.21 | ₩4,502 | ₩4,744 | ₩4,476 | ₩4,650 | +3.27% | 9.8만 |
|---|
| 2026.05.20 | ₩4,234 | ₩4,650 | ₩4,234 | ₩4,489 | +6.01% | 11.2만 |
|---|
| 2026.05.19 | ₩4,141 | ₩4,255 | ₩4,060 | ₩4,221 | +1.94% | 5.2만 |
|---|
| 2026.05.18 | ₩4,007 | ₩4,348 | ₩4,007 | ₩4,167 | +4.01% | 6.1만 |
|---|
| 2026.05.15 | ₩4,033 | ₩4,080 | ₩3,973 | ₩4,007 | -0.66% | 5.1만 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,382 | ₩4,033 | ₩4,060 | -3.19% | 5.1만 |
|---|
| 2026.05.13 | ₩4,007 | ₩4,114 | ₩3,853 | ₩4,087 | +2.01% | 9.1만 |
|---|
| 2026.05.12 | ₩4,100 | ₩4,100 | ₩3,940 | ₩3,980 | -2.94% | 4.7만 |
|---|
| 2026.05.11 | ₩4,315 | ₩4,315 | ₩4,020 | ₩4,100 | -4.97% | 11.4만 |
|---|
| 2026.05.08 | ₩4,529 | ₩4,529 | ₩4,248 | ₩4,368 | -3.55% | 3.1만 |
|---|
| 2026.05.07 | ₩4,435 | ₩4,529 | ₩4,318 | ₩4,529 | +2.11% | 3.2만 |
|---|
| 2026.05.06 | ₩4,449 | ₩4,449 | ₩4,264 | ₩4,382 | -1.51% | 4.5만 |
|---|
| 2026.05.05 | ₩4,435 | ₩4,556 | ₩4,395 | ₩4,462 | +0.60% | 4만 |
|---|
| 2026.05.04 | ₩4,596 | ₩4,596 | ₩4,382 | ₩4,435 | -3.50% | 8만 |
|---|
| 2026.05.01 | ₩4,422 | ₩4,677 | ₩4,340 | ₩4,556 | +3.03% | 6만 |
|---|
| 2026.04.30 | ₩4,529 | ₩4,529 | ₩4,301 | ₩4,422 | -2.37% | 5.1만 |
|---|
| 2026.04.29 | ₩4,703 | ₩4,724 | ₩4,435 | ₩4,543 | -3.42% | 6.8만 |
|---|
| 2026.04.28 | ₩4,931 | ₩5,025 | ₩4,697 | ₩4,717 | -4.35% | 3만 |
|---|
| 2026.04.27 | ₩4,824 | ₩4,965 | ₩4,824 | ₩4,918 | +1.94% | 5.3만 |
|---|
| 2026.04.24 | ₩4,368 | ₩4,824 | ₩4,368 | ₩4,824 | +10.43% | 16.5만 |
|---|
| 2026.04.23 | ₩4,824 | ₩4,969 | ₩4,516 | ₩4,650 | -3.61% | 7.8만 |
|---|
| 2026.04.22 | ₩4,744 | ₩4,911 | ₩4,717 | ₩4,797 | +1.13% | 4.4만 |
|---|
| 2026.04.21 | ₩4,797 | ₩4,831 | ₩4,610 | ₩4,717 | -1.68% | 11.9만 |
|---|
| 2026.04.20 | ₩4,435 | ₩4,784 | ₩4,435 | ₩4,770 | +7.55% | 19.5만 |
|---|
| 2026.04.17 | ₩4,301 | ₩4,489 | ₩4,248 | ₩4,435 | +3.12% | 8.8만 |
|---|
| 2026.04.16 | ₩4,255 | ₩4,382 | ₩4,221 | ₩4,261 | +0.16% | 3.4만 |
|---|
| 2026.04.15 | ₩4,214 | ₩4,395 | ₩4,194 | ₩4,382 | +3.97% | 9.6만 |
|---|
| 2026.04.14 | ₩4,221 | ₩4,355 | ₩4,181 | ₩4,208 | -0.32% | 7.7만 |
|---|
| 2026.04.13 | ₩4,409 | ₩4,462 | ₩4,167 | ₩4,221 | -4.26% | 7.3만 |
|---|
| 2026.04.10 | ₩4,435 | ₩4,502 | ₩4,234 | ₩4,409 | -0.60% | 6.5만 |
|---|
| 2026.04.09 | ₩4,556 | ₩4,603 | ₩4,368 | ₩4,435 | -2.65% | 5.6만 |
|---|
| 2026.04.08 | ₩4,529 | ₩4,784 | ₩4,502 | ₩4,543 | +0.30% | 12.4만 |
|---|
| 2026.04.07 | ₩4,261 | ₩4,496 | ₩4,100 | ₩4,409 | +3.46% | 10.9만 |
|---|
| 2026.04.06 | ₩4,114 | ₩4,315 | ₩4,047 | ₩4,288 | +4.23% | 10.9만 |
|---|
| 2026.04.02 | ₩4,020 | ₩4,221 | ₩3,966 | ₩4,141 | +3.00% | 5.1만 |
|---|
| 2026.04.01 | ₩4,208 | ₩4,261 | ₩4,127 | ₩4,127 | -1.91% | 6.6만 |
|---|
| 2026.03.31 | ₩3,926 | ₩4,261 | ₩3,926 | ₩4,234 | +7.85% | 11.2만 |
|---|
| 2026.03.30 | ₩4,047 | ₩4,134 | ₩3,819 | ₩3,873 | -4.30% | 16.6만 |
|---|
| 2026.03.27 | ₩4,194 | ₩4,248 | ₩4,020 | ₩4,033 | -3.83% | 14.6만 |
|---|
| 2026.03.26 | ₩4,248 | ₩4,261 | ₩4,060 | ₩4,194 | -1.26% | 17.4만 |
|---|
| 2026.03.25 | ₩4,382 | ₩4,395 | ₩4,141 | ₩4,221 | -3.67% | 14.2만 |
|---|
| 2026.03.24 | ₩4,221 | ₩4,422 | ₩4,121 | ₩4,261 | +0.95% | 17.7만 |
|---|
| 2026.03.23 | ₩4,127 | ₩4,342 | ₩4,100 | ₩4,221 | +2.27% | 33.3만 |
|---|
| 2026.03.20 | ₩4,301 | ₩4,476 | ₩3,966 | ₩4,087 | -4.98% | 105.1만 |
|---|
| 2026.03.19 | ₩3,618 | ₩4,342 | ₩3,430 | ₩4,208 | +16.30% | 1368.1만 |
|---|
| 2026.03.18 | ₩3,002 | ₩3,002 | ₩2,874 | ₩2,908 | -3.12% | 8.2만 |
|---|
| 2026.03.17 | ₩2,928 | ₩2,988 | ₩2,894 | ₩2,894 | -1.14% | 1.5만 |
|---|
| 2026.03.16 | ₩2,948 | ₩2,948 | ₩2,894 | ₩2,908 | -1.36% | 1.7만 |
|---|
| 2026.03.13 | ₩2,975 | ₩2,975 | ₩2,894 | ₩2,894 | -2.70% | 1.9만 |
|---|
| 2026.03.12 | ₩2,988 | ₩3,028 | ₩2,894 | ₩2,975 | -0.45% | 1.9만 |
|---|
| 2026.03.11 | ₩2,941 | ₩3,002 | ₩2,868 | ₩2,988 | +1.59% | 4.1만 |
|---|
| 2026.03.10 | ₩2,894 | ₩3,069 | ₩2,894 | ₩2,894 | 0.00% | 5만 |
|---|
| 2026.03.09 | ₩2,948 | ₩3,028 | ₩2,801 | ₩2,921 | -0.91% | 6만 |
|---|
| 2026.03.06 | ₩3,122 | ₩3,122 | ₩2,854 | ₩3,002 | -3.86% | 1.2만 |
|---|
| 2026.03.05 | ₩3,069 | ₩3,109 | ₩2,961 | ₩2,961 | -3.49% | 1.4만 |
|---|
| 2026.03.04 | ₩2,988 | ₩3,176 | ₩2,948 | ₩3,122 | +4.48% | 2.9만 |
|---|
| 2026.03.03 | ₩2,868 | ₩2,988 | ₩2,734 | ₩2,988 | +4.21% | 2.6만 |
|---|
| 2026.03.02 | ₩2,827 | ₩3,015 | ₩2,827 | ₩2,948 | +4.27% | 5.8만 |
|---|
| 2026.02.27 | ₩3,055 | ₩3,055 | ₩2,878 | ₩2,881 | -5.70% | 2.7만 |
|---|
| 2026.02.26 | ₩2,961 | ₩3,069 | ₩2,928 | ₩3,055 | +3.17% | 1.9만 |
|---|
| 2026.02.25 | ₩2,975 | ₩3,008 | ₩2,882 | ₩2,935 | -1.35% | 2.6만 |
|---|
| 2026.02.24 | ₩2,988 | ₩3,122 | ₩2,961 | ₩3,055 | +2.24% | 4.5만 |
|---|
| 2026.02.23 | ₩3,216 | ₩3,216 | ₩2,961 | ₩2,961 | -7.92% | 2.9만 |
|---|
| 2026.02.20 | ₩3,075 | ₩3,243 | ₩3,015 | ₩3,243 | +5.45% | 3.1만 |
|---|
| 2026.02.19 | ₩3,122 | ₩3,122 | ₩2,975 | ₩3,082 | -1.29% | 2.7만 |
|---|
| 2026.02.18 | ₩3,229 | ₩3,243 | ₩3,015 | ₩3,136 | -2.90% | 3.8만 |
|---|
| 2026.02.17 | ₩3,042 | ₩3,176 | ₩2,948 | ₩3,082 | +1.32% | 3.7만 |
|---|
| 2026.02.13 | ₩3,042 | ₩3,203 | ₩3,015 | ₩3,055 | +0.44% | 4.9만 |
|---|
| 2026.02.12 | ₩3,162 | ₩3,203 | ₩3,002 | ₩3,042 | -3.81% | 4.5만 |
|---|
| 2026.02.11 | ₩3,243 | ₩3,355 | ₩3,082 | ₩3,162 | -2.48% | 3.2만 |
|---|
| 2026.02.10 | ₩3,390 | ₩3,437 | ₩3,189 | ₩3,229 | -4.74% | 3.5만 |
|---|
| 2026.02.09 | ₩3,283 | ₩3,390 | ₩3,199 | ₩3,363 | +2.45% | 5.2만 |
|---|
| 2026.02.06 | ₩3,136 | ₩3,310 | ₩3,129 | ₩3,283 | +4.70% | 8만 |
|---|
| 2026.02.05 | ₩3,176 | ₩3,203 | ₩3,075 | ₩3,122 | -1.69% | 3.5만 |
|---|
| 2026.02.04 | ₩3,256 | ₩3,303 | ₩3,149 | ₩3,203 | -1.65% | 2.2만 |
|---|
| 2026.02.03 | ₩3,216 | ₩3,270 | ₩3,122 | ₩3,229 | +0.42% | 11.2만 |
|---|
| 2026.02.02 | ₩3,203 | ₩3,323 | ₩3,149 | ₩3,216 | +0.42% | 5.1만 |
|---|
| 2026.01.30 | ₩3,229 | ₩3,323 | ₩3,183 | ₩3,229 | 0.00% | 7.3만 |
|---|
| 2026.01.29 | ₩3,404 | ₩3,404 | ₩3,203 | ₩3,229 | -5.12% | 5.1만 |
|---|
| 2026.01.28 | ₩3,283 | ₩3,484 | ₩3,283 | ₩3,404 | +3.67% | 6.6만 |
|---|
| 2026.01.27 | ₩3,243 | ₩3,381 | ₩3,216 | ₩3,310 | +2.07% | 6.1만 |
|---|
| 2026.01.26 | ₩3,216 | ₩3,270 | ₩3,216 | ₩3,243 | +0.83% | 3.1만 |
|---|
| 2026.01.23 | ₩3,162 | ₩3,256 | ₩3,082 | ₩3,216 | +1.69% | 4.1만 |
|---|
| 2026.01.22 | ₩3,055 | ₩3,169 | ₩3,015 | ₩3,149 | +3.07% | 7.2만 |
|---|
| 2026.01.21 | ₩2,935 | ₩3,082 | ₩2,921 | ₩3,042 | +3.65% | 13.5만 |
|---|
| 2026.01.20 | ₩3,042 | ₩3,082 | ₩2,894 | ₩2,935 | -3.52% | 12.4만 |
|---|
| 2026.01.16 | ₩3,162 | ₩3,162 | ₩3,042 | ₩3,095 | -2.12% | 4.2만 |
|---|
| 2026.01.15 | ₩3,002 | ₩3,290 | ₩2,921 | ₩3,122 | +4.02% | 13.4만 |
|---|
| 2026.01.14 | ₩3,015 | ₩3,015 | ₩2,921 | ₩2,975 | -1.33% | 16.2만 |
|---|
| 2026.01.13 | ₩3,028 | ₩3,055 | ₩2,961 | ₩2,988 | -1.33% | 5.4만 |
|---|
| 2026.01.12 | ₩3,109 | ₩3,162 | ₩2,961 | ₩2,975 | -4.31% | 9.3만 |
|---|
| 2026.01.09 | ₩3,162 | ₩3,216 | ₩3,038 | ₩3,122 | -1.27% | 6.8만 |
|---|
| 2026.01.08 | ₩3,002 | ₩3,176 | ₩3,002 | ₩3,149 | +4.91% | 7.5만 |
|---|
| 2026.01.07 | ₩2,961 | ₩3,069 | ₩2,961 | ₩3,015 | +1.81% | 7.6만 |
|---|
| 2026.01.06 | ₩2,881 | ₩3,042 | ₩2,881 | ₩2,961 | +2.79% | 6.8만 |
|---|
| 2026.01.05 | ₩2,760 | ₩2,921 | ₩2,707 | ₩2,908 | +5.34% | 10.9만 |
|---|
| 2026.01.02 | ₩2,787 | ₩2,801 | ₩2,720 | ₩2,774 | -0.48% | 6.3만 |
|---|
| 2025.12.31 | ₩2,801 | ₩2,841 | ₩2,734 | ₩2,787 | -0.48% | 6.7만 |
|---|
| 2025.12.30 | ₩2,841 | ₩2,881 | ₩2,760 | ₩2,827 | -0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩2,801 | ₩2,848 | ₩2,726 | ₩2,774 | -0.96% | 19.2만 |
|---|
| 2025.12.26 | ₩2,948 | ₩2,988 | ₩2,787 | ₩2,827 | -4.09% | 11.5만 |
|---|
| 2025.12.24 | ₩2,921 | ₩3,015 | ₩2,854 | ₩2,921 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩2,935 | ₩2,948 | ₩2,814 | ₩2,935 | 0.00% | 8.1만 |
|---|
| 2025.12.22 | ₩2,988 | ₩3,000 | ₩2,854 | ₩2,948 | -1.35% | 20.3만 |
|---|
| 2025.12.19 | ₩3,002 | ₩3,082 | ₩2,856 | ₩2,961 | -1.34% | 12.8만 |
|---|
| 2025.12.18 | ₩3,015 | ₩3,055 | ₩2,894 | ₩3,015 | 0.00% | 19.4만 |
|---|
| 2025.12.17 | ₩2,988 | ₩3,283 | ₩2,868 | ₩2,935 | -1.79% | 51.7만 |
|---|
| 2025.12.16 | ₩4,449 | ₩4,502 | ₩2,868 | ₩2,961 | -33.43% | 137.2만 |
|---|
| 2025.12.15 | ₩3,953 | ₩4,375 | ₩3,953 | ₩4,194 | +6.10% | 37.3만 |
|---|
| 2025.12.12 | ₩3,993 | ₩4,167 | ₩3,859 | ₩3,899 | -2.35% | 14.6만 |
|---|
| 2025.12.11 | ₩3,899 | ₩4,114 | ₩3,899 | ₩4,007 | +2.75% | 8.3만 |
|---|
| 2025.12.10 | ₩3,899 | ₩3,989 | ₩3,832 | ₩3,859 | -1.03% | 7.8만 |
|---|
| 2025.12.09 | ₩3,873 | ₩4,047 | ₩3,859 | ₩3,886 | +0.35% | 6.8만 |
|---|
| 2025.12.08 | ₩4,007 | ₩4,167 | ₩3,846 | ₩3,846 | -4.01% | 12.1만 |
|---|
| 2025.12.05 | ₩4,185 | ₩4,315 | ₩3,913 | ₩4,020 | -3.94% | 13.9만 |
|---|
| 2025.12.04 | ₩4,476 | ₩4,556 | ₩4,194 | ₩4,194 | -6.29% | 6.3만 |
|---|
| 2025.12.03 | ₩4,681 | ₩4,681 | ₩4,328 | ₩4,543 | -2.95% | 10만 |
|---|
| 2025.12.02 | ₩4,569 | ₩4,784 | ₩4,549 | ₩4,610 | +0.88% | 10.2만 |
|---|
| 2025.12.01 | ₩4,328 | ₩4,623 | ₩4,328 | ₩4,569 | +5.57% | 6.7만 |
|---|
| 2025.11.28 | ₩4,208 | ₩4,516 | ₩4,194 | ₩4,328 | +2.87% | 6.4만 |
|---|
| 2025.11.26 | ₩4,060 | ₩4,556 | ₩4,060 | ₩4,154 | +2.31% | 12.3만 |
|---|
| 2025.11.25 | ₩4,194 | ₩4,462 | ₩4,087 | ₩4,087 | -2.56% | 9.7만 |
|---|
| 2025.11.24 | ₩4,074 | ₩4,288 | ₩4,074 | ₩4,194 | +2.96% | 9.5만 |
|---|
| 2025.11.21 | ₩4,033 | ₩4,127 | ₩3,993 | ₩4,127 | +2.33% | 5.9만 |
|---|
| 2025.11.20 | ₩3,886 | ₩4,087 | ₩3,886 | ₩4,033 | +3.79% | 5만 |
|---|
| 2025.11.19 | ₩3,933 | ₩3,953 | ₩3,819 | ₩3,886 | -1.19% | 2.8만 |
|---|
| 2025.11.18 | ₩3,846 | ₩3,993 | ₩3,786 | ₩3,886 | +1.05% | 4.2만 |
|---|
| 2025.11.17 | ₩3,779 | ₩3,926 | ₩3,752 | ₩3,886 | +2.84% | 4.9만 |
|---|
| 2025.11.14 | ₩3,859 | ₩3,995 | ₩3,806 | ₩3,806 | -1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩4,075 | ₩4,075 | ₩3,933 | ₩3,940 | -3.32% | 1.3만 |
|---|
| 2025.11.12 | ₩3,792 | ₩4,221 | ₩3,792 | ₩4,114 | +8.48% | 3.8만 |
|---|
| 2025.11.11 | ₩3,792 | ₩3,859 | ₩3,725 | ₩3,779 | -0.35% | 2.2만 |
|---|
| 2025.11.10 | ₩3,752 | ₩3,873 | ₩3,606 | ₩3,873 | +3.21% | 1.1만 |
|---|
| 2025.11.07 | ₩3,672 | ₩3,765 | ₩3,631 | ₩3,698 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩3,792 | ₩4,007 | ₩3,672 | ₩3,698 | -2.47% | 6.3만 |
|---|
| 2025.11.05 | ₩3,605 | ₩3,792 | ₩3,605 | ₩3,792 | +5.20% | 4.7만 |
|---|
| 2025.11.04 | ₩3,658 | ₩3,899 | ₩3,618 | ₩3,618 | -1.10% | 4.6만 |
|---|
| 2025.11.03 | ₩3,658 | ₩4,100 | ₩3,564 | ₩3,752 | +2.56% | 17.8만 |
|---|
| 2025.10.31 | ₩3,765 | ₩3,846 | ₩3,685 | ₩3,685 | -2.14% | 5.5만 |
|---|
| 2025.10.30 | ₩4,020 | ₩4,067 | ₩3,752 | ₩3,765 | -6.33% | 11.9만 |
|---|
| 2025.10.29 | ₩4,074 | ₩4,141 | ₩3,966 | ₩3,980 | -2.30% | 6.5만 |
|---|
| 2025.10.28 | ₩4,181 | ₩4,194 | ₩4,020 | ₩4,047 | -3.21% | 3.8만 |
|---|
| 2025.10.27 | ₩4,328 | ₩4,328 | ₩4,154 | ₩4,181 | -3.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,261 | ₩4,342 | ₩4,194 | ₩4,234 | -0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩4,288 | ₩4,315 | ₩4,050 | ₩4,154 | -3.13% | 4.4만 |
|---|
| 2025.10.22 | ₩4,409 | ₩4,569 | ₩4,234 | ₩4,248 | -3.65% | 7.3만 |
|---|
| 2025.10.21 | ₩4,033 | ₩4,449 | ₩4,020 | ₩4,368 | +8.31% | 10.8만 |
|---|
| 2025.10.20 | ₩4,007 | ₩4,137 | ₩3,993 | ₩4,020 | +0.33% | 5.7만 |
|---|
| 2025.10.17 | ₩4,194 | ₩4,433 | ₩3,980 | ₩4,074 | -2.88% | 4.7만 |
|---|
| 2025.10.16 | ₩4,422 | ₩4,501 | ₩4,221 | ₩4,221 | -4.55% | 7만 |
|---|
| 2025.10.15 | ₩4,462 | ₩4,556 | ₩4,342 | ₩4,435 | -0.60% | 2.9만 |
|---|
| 2025.10.14 | ₩4,516 | ₩4,596 | ₩4,395 | ₩4,422 | -2.08% | 4만 |
|---|
| 2025.10.13 | ₩4,489 | ₩4,663 | ₩4,344 | ₩4,583 | +2.09% | 4.8만 |
|---|
| 2025.10.10 | ₩4,730 | ₩4,858 | ₩4,315 | ₩4,355 | -7.93% | 11.8만 |
|---|