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 | ₩5,364 | ₩5,431 | ₩5,109 | ₩5,230 | -2.50% | 19.5만 |
| 2026.10.08 | ₩5,391 | ₩5,525 | ₩5,324 | ₩5,378 | -0.25% | 3.8만 |
| 2026.10.07 | ₩5,405 | ₩5,512 | ₩5,284 | ₩5,391 | -0.25% | 6.3만 |
| 2026.10.06 | ₩5,498 | ₩5,552 | ₩5,405 | ₩5,445 | -0.98% | 7.8만 |
| 2026.10.05 | ₩5,203 | ₩5,592 | ₩5,150 | ₩5,498 | +5.67% | 13.3만 |
| 2026.10.02 | ₩5,378 | ₩5,512 | ₩5,244 | ₩5,270 | -2.00% | 6.4만 |
| 2026.10.01 | ₩5,230 | ₩5,519 | ₩5,230 | ₩5,284 | +1.03% | 7만 |
| 2026.09.30 | ₩5,284 | ₩5,418 | ₩5,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| -1.02% |
| 7.4만 |
| 2026.09.29 | ₩5,230 | ₩5,311 | ₩5,217 | ₩5,284 | +1.03% | 3.8만 |
|---|
| 2026.09.28 | ₩5,311 | ₩5,378 | ₩5,029 | ₩5,284 | -0.51% | 6.4만 |
|---|
| 2026.09.25 | ₩5,351 | ₩5,391 | ₩5,297 | ₩5,324 | -0.50% | 5만 |
|---|
| 2026.09.24 | ₩5,378 | ₩5,579 | ₩5,324 | ₩5,391 | +0.25% | 3.8만 |
|---|
| 2026.09.23 | ₩5,632 | ₩5,646 | ₩5,418 | ₩5,451 | -3.21% | 4.6만 |
|---|
| 2026.09.22 | ₩5,632 | ₩5,780 | ₩5,505 | ₩5,606 | -0.48% | 5.2만 |
|---|
| 2026.09.21 | ₩5,686 | ₩5,686 | ₩5,418 | ₩5,612 | -1.30% | 7.6만 |
|---|
| 2026.09.18 | ₩5,619 | ₩5,887 | ₩5,418 | ₩5,740 | +2.15% | 20.7만 |
|---|
| 2026.09.17 | ₩5,565 | ₩5,820 | ₩5,565 | ₩5,619 | +0.96% | 4.6만 |
|---|
| 2026.09.16 | ₩5,753 | ₩5,831 | ₩5,525 | ₩5,552 | -3.50% | 7.1만 |
|---|
| 2026.09.15 | ₩5,981 | ₩6,028 | ₩5,733 | ₩5,753 | -3.81% | 8.8만 |
|---|
| 2026.09.14 | ₩6,169 | ₩6,196 | ₩5,713 | ₩6,035 | -2.17% | 10.1만 |
|---|
| 2026.09.11 | ₩6,196 | ₩6,397 | ₩6,115 | ₩6,236 | +0.65% | 16.7만 |
|---|
| 2026.09.10 | ₩6,088 | ₩6,276 | ₩5,907 | ₩6,196 | +1.76% | 6.4만 |
|---|
| 2026.09.09 | ₩5,954 | ₩6,249 | ₩5,901 | ₩6,088 | +2.25% | 12만 |
|---|
| 2026.09.08 | ₩6,129 | ₩6,303 | ₩5,860 | ₩5,954 | -2.84% | 18.9만 |
|---|
| 2026.09.04 | ₩5,928 | ₩6,156 | ₩5,646 | ₩6,062 | +2.26% | 42만 |
|---|
| 2026.09.03 | ₩5,632 | ₩6,088 | ₩5,097 | ₩5,981 | +6.19% | 333.3만 |
|---|
| 2026.09.02 | ₩4,949 | ₩5,177 | ₩4,707 | ₩4,855 | -1.90% | 15.5만 |
|---|
| 2026.09.01 | ₩4,868 | ₩4,949 | ₩4,794 | ₩4,868 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩4,895 | ₩4,949 | ₩4,774 | ₩4,935 | +0.82% | 3.7만 |
|---|
| 2026.08.28 | ₩4,962 | ₩4,989 | ₩4,855 | ₩4,935 | -0.54% | 2.3만 |
|---|
| 2026.08.27 | ₩4,949 | ₩5,123 | ₩4,949 | ₩4,962 | +0.27% | 4.3만 |
|---|
| 2026.08.26 | ₩5,016 | ₩5,056 | ₩4,949 | ₩5,002 | -0.27% | 3.5만 |
|---|
| 2026.08.25 | ₩5,029 | ₩5,136 | ₩4,922 | ₩5,069 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩5,109 | ₩5,237 | ₩4,962 | ₩5,029 | -1.57% | 2.5만 |
|---|
| 2026.08.21 | ₩5,163 | ₩5,163 | ₩4,962 | ₩5,109 | -1.04% | 4.7만 |
|---|
| 2026.08.20 | ₩5,109 | ₩5,163 | ₩4,895 | ₩5,150 | +0.79% | 6.3만 |
|---|
| 2026.08.19 | ₩5,190 | ₩5,364 | ₩4,949 | ₩5,109 | -1.55% | 2.5만 |
|---|
| 2026.08.18 | ₩5,203 | ₩5,595 | ₩5,096 | ₩5,096 | -2.06% | 3.7만 |
|---|
| 2026.08.17 | ₩5,364 | ₩5,478 | ₩5,270 | ₩5,297 | -1.25% | 3.7만 |
|---|
| 2026.08.14 | ₩5,337 | ₩5,472 | ₩5,297 | ₩5,405 | +1.26% | 4.9만 |
|---|
| 2026.08.13 | ₩5,324 | ₩5,632 | ₩5,284 | ₩5,324 | 0.00% | 4.4만 |
|---|
| 2026.08.12 | ₩5,364 | ₩5,405 | ₩5,210 | ₩5,324 | -0.75% | 4.6만 |
|---|
| 2026.08.11 | ₩5,337 | ₩5,472 | ₩5,297 | ₩5,364 | +0.50% | 4.5만 |
|---|
| 2026.08.10 | ₩5,539 | ₩5,632 | ₩5,163 | ₩5,337 | -3.63% | 11.2만 |
|---|
| 2026.08.07 | ₩5,659 | ₩5,673 | ₩5,509 | ₩5,606 | -0.95% | 5.4만 |
|---|
| 2026.08.06 | ₩5,472 | ₩5,659 | ₩5,458 | ₩5,579 | +1.96% | 11만 |
|---|
| 2026.08.05 | ₩5,579 | ₩5,598 | ₩5,451 | ₩5,525 | -0.96% | 3.9만 |
|---|
| 2026.08.04 | ₩5,632 | ₩5,726 | ₩5,579 | ₩5,606 | -0.48% | 2.6만 |
|---|
| 2026.08.03 | ₩5,472 | ₩5,659 | ₩5,445 | ₩5,592 | +2.21% | 3.7만 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,572 | ₩5,378 | ₩5,472 | +1.24% | 2.5만 |
|---|
| 2026.07.30 | ₩5,405 | ₩5,498 | ₩5,378 | ₩5,445 | +0.74% | 3만 |
|---|
| 2026.07.29 | ₩5,740 | ₩5,767 | ₩5,378 | ₩5,378 | -6.31% | 3.6만 |
|---|
| 2026.07.28 | ₩5,740 | ₩5,921 | ₩5,713 | ₩5,767 | +0.47% | 3.9만 |
|---|
| 2026.07.27 | ₩5,632 | ₩5,814 | ₩5,552 | ₩5,726 | +1.67% | 5.4만 |
|---|
| 2026.07.24 | ₩5,632 | ₩5,780 | ₩5,498 | ₩5,632 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩5,780 | ₩5,780 | ₩5,485 | ₩5,632 | -2.55% | 4.1만 |
|---|
| 2026.07.22 | ₩5,874 | ₩6,169 | ₩5,710 | ₩5,914 | +0.68% | 6.3만 |
|---|
| 2026.07.21 | ₩5,632 | ₩5,968 | ₩5,592 | ₩5,941 | +5.48% | 8.9만 |
|---|
| 2026.07.20 | ₩5,713 | ₩5,969 | ₩5,632 | ₩5,632 | -1.41% | 8.6만 |
|---|
| 2026.07.17 | ₩5,700 | ₩5,854 | ₩5,673 | ₩5,726 | +0.47% | 5.3만 |
|---|
| 2026.07.16 | ₩5,659 | ₩5,901 | ₩5,599 | ₩5,807 | +2.61% | 4.8만 |
|---|
| 2026.07.15 | ₩5,498 | ₩5,720 | ₩5,423 | ₩5,659 | +2.93% | 7.8만 |
|---|
| 2026.07.14 | ₩5,431 | ₩5,498 | ₩5,364 | ₩5,498 | +1.23% | 5.5만 |
|---|
| 2026.07.13 | ₩5,405 | ₩5,532 | ₩5,378 | ₩5,431 | +0.50% | 7.8만 |
|---|
| 2026.07.10 | ₩5,579 | ₩5,659 | ₩5,378 | ₩5,405 | -3.12% | 5.2만 |
|---|
| 2026.07.09 | ₩5,619 | ₩5,780 | ₩5,378 | ₩5,606 | -0.24% | 9.9만 |
|---|
| 2026.07.08 | ₩5,726 | ₩5,726 | ₩5,378 | ₩5,565 | -2.81% | 11.5만 |
|---|
| 2026.07.07 | ₩6,129 | ₩6,303 | ₩5,713 | ₩5,726 | -6.56% | 9.9만 |
|---|
| 2026.07.06 | ₩5,928 | ₩6,330 | ₩5,840 | ₩6,115 | +3.17% | 21.8만 |
|---|
| 2026.07.02 | ₩6,156 | ₩6,263 | ₩5,860 | ₩5,968 | -3.05% | 8.4만 |
|---|
| 2026.07.01 | ₩6,196 | ₩6,296 | ₩5,894 | ₩6,088 | -1.73% | 13.4만 |
|---|
| 2026.06.30 | ₩6,236 | ₩6,236 | ₩5,954 | ₩6,008 | -3.66% | 14.7만 |
|---|
| 2026.06.29 | ₩5,673 | ₩6,383 | ₩5,673 | ₩6,236 | +9.93% | 32.1만 |
|---|
| 2026.06.26 | ₩5,820 | ₩5,901 | ₩5,579 | ₩5,673 | -2.53% | 15.3만 |
|---|
| 2026.06.25 | ₩5,753 | ₩5,860 | ₩5,549 | ₩5,820 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩5,525 | ₩5,706 | ₩5,270 | ₩5,653 | +2.31% | 9.3만 |
|---|
| 2026.06.23 | ₩5,244 | ₩5,579 | ₩5,230 | ₩5,552 | +5.88% | 14.5만 |
|---|
| 2026.06.22 | ₩5,686 | ₩5,740 | ₩5,270 | ₩5,378 | -5.42% | 29만 |
|---|
| 2026.06.18 | ₩5,767 | ₩5,887 | ₩5,657 | ₩5,686 | -1.40% | 15.1만 |
|---|
| 2026.06.17 | ₩5,700 | ₩5,894 | ₩5,619 | ₩5,619 | -1.41% | 14.8만 |
|---|
| 2026.06.16 | ₩6,357 | ₩6,679 | ₩5,592 | ₩5,686 | -10.55% | 30.8만 |
|---|
| 2026.06.15 | ₩6,585 | ₩6,585 | ₩6,118 | ₩6,357 | -3.46% | 32.1만 |
|---|
| 2026.06.12 | ₩6,477 | ₩6,826 | ₩6,276 | ₩6,276 | -3.11% | 27.8만 |
|---|
| 2026.06.11 | ₩6,088 | ₩6,477 | ₩5,995 | ₩6,397 | +5.07% | 41.9만 |
|---|
| 2026.06.10 | ₩6,182 | ₩6,571 | ₩6,042 | ₩6,075 | -1.74% | 29.5만 |
|---|
| 2026.06.09 | ₩5,954 | ₩6,624 | ₩5,854 | ₩6,263 | +5.18% | 54.4만 |
|---|
| 2026.06.08 | ₩4,533 | ₩5,867 | ₩4,493 | ₩5,780 | +27.51% | 120.1만 |
|---|
| 2026.06.05 | ₩4,600 | ₩4,814 | ₩4,372 | ₩4,452 | -3.21% | 11.1만 |
|---|
| 2026.06.04 | ₩4,694 | ₩4,747 | ₩4,560 | ₩4,600 | -2.00% | 4.9만 |
|---|
| 2026.06.03 | ₩4,694 | ₩4,734 | ₩4,600 | ₩4,600 | -2.00% | 3.7만 |
|---|
| 2026.06.02 | ₩4,707 | ₩4,895 | ₩4,654 | ₩4,694 | -0.28% | 5만 |
|---|
| 2026.06.01 | ₩4,405 | ₩4,741 | ₩4,405 | ₩4,707 | +6.85% | 7.2만 |
|---|
| 2026.05.29 | ₩4,774 | ₩4,895 | ₩4,440 | ₩4,493 | -5.90% | 10.9만 |
|---|
| 2026.05.28 | ₩4,747 | ₩4,922 | ₩4,747 | ₩4,814 | +1.41% | 4.8만 |
|---|
| 2026.05.27 | ₩4,868 | ₩4,962 | ₩4,493 | ₩4,734 | -2.75% | 6.7만 |
|---|
| 2026.05.26 | ₩4,908 | ₩4,908 | ₩4,667 | ₩4,868 | -0.82% | 7만 |
|---|
| 2026.05.22 | ₩4,654 | ₩4,942 | ₩4,627 | ₩4,855 | +4.32% | 10.7만 |
|---|
| 2026.05.21 | ₩4,506 | ₩4,747 | ₩4,479 | ₩4,654 | +3.27% | 9.8만 |
|---|
| 2026.05.20 | ₩4,238 | ₩4,654 | ₩4,238 | ₩4,493 | +6.01% | 11.2만 |
|---|
| 2026.05.19 | ₩4,144 | ₩4,258 | ₩4,063 | ₩4,224 | +1.94% | 5.2만 |
|---|
| 2026.05.18 | ₩4,010 | ₩4,352 | ₩4,010 | ₩4,171 | +4.01% | 6.1만 |
|---|
| 2026.05.15 | ₩4,037 | ₩4,084 | ₩3,976 | ₩4,010 | -0.66% | 5.1만 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,385 | ₩4,037 | ₩4,063 | -3.19% | 5.1만 |
|---|
| 2026.05.13 | ₩4,010 | ₩4,117 | ₩3,856 | ₩4,090 | +2.01% | 9.1만 |
|---|
| 2026.05.12 | ₩4,104 | ₩4,104 | ₩3,943 | ₩3,983 | -2.94% | 4.7만 |
|---|
| 2026.05.11 | ₩4,318 | ₩4,318 | ₩4,023 | ₩4,104 | -4.97% | 11.4만 |
|---|
| 2026.05.08 | ₩4,533 | ₩4,533 | ₩4,251 | ₩4,372 | -3.55% | 3.1만 |
|---|
| 2026.05.07 | ₩4,439 | ₩4,533 | ₩4,321 | ₩4,533 | +2.11% | 3.2만 |
|---|
| 2026.05.06 | ₩4,452 | ₩4,452 | ₩4,267 | ₩4,385 | -1.51% | 4.5만 |
|---|
| 2026.05.05 | ₩4,439 | ₩4,560 | ₩4,399 | ₩4,466 | +0.60% | 4만 |
|---|
| 2026.05.04 | ₩4,600 | ₩4,600 | ₩4,385 | ₩4,439 | -3.50% | 8만 |
|---|
| 2026.05.01 | ₩4,426 | ₩4,680 | ₩4,344 | ₩4,560 | +3.03% | 6만 |
|---|
| 2026.04.30 | ₩4,533 | ₩4,533 | ₩4,305 | ₩4,426 | -2.37% | 5.1만 |
|---|
| 2026.04.29 | ₩4,707 | ₩4,727 | ₩4,439 | ₩4,546 | -3.42% | 6.8만 |
|---|
| 2026.04.28 | ₩4,935 | ₩5,029 | ₩4,700 | ₩4,721 | -4.35% | 3만 |
|---|
| 2026.04.27 | ₩4,828 | ₩4,969 | ₩4,828 | ₩4,922 | +1.94% | 5.3만 |
|---|
| 2026.04.24 | ₩4,372 | ₩4,828 | ₩4,372 | ₩4,828 | +10.43% | 16.5만 |
|---|
| 2026.04.23 | ₩4,828 | ₩4,973 | ₩4,519 | ₩4,654 | -3.61% | 7.8만 |
|---|
| 2026.04.22 | ₩4,747 | ₩4,915 | ₩4,721 | ₩4,801 | +1.13% | 4.4만 |
|---|
| 2026.04.21 | ₩4,801 | ₩4,835 | ₩4,613 | ₩4,721 | -1.68% | 11.9만 |
|---|
| 2026.04.20 | ₩4,439 | ₩4,788 | ₩4,439 | ₩4,774 | +7.55% | 19.5만 |
|---|
| 2026.04.17 | ₩4,305 | ₩4,493 | ₩4,251 | ₩4,439 | +3.12% | 8.8만 |
|---|
| 2026.04.16 | ₩4,258 | ₩4,385 | ₩4,224 | ₩4,265 | +0.16% | 3.4만 |
|---|
| 2026.04.15 | ₩4,218 | ₩4,399 | ₩4,198 | ₩4,385 | +3.97% | 9.6만 |
|---|
| 2026.04.14 | ₩4,224 | ₩4,358 | ₩4,184 | ₩4,211 | -0.32% | 7.7만 |
|---|
| 2026.04.13 | ₩4,412 | ₩4,466 | ₩4,171 | ₩4,224 | -4.26% | 7.3만 |
|---|
| 2026.04.10 | ₩4,439 | ₩4,506 | ₩4,238 | ₩4,412 | -0.60% | 6.5만 |
|---|
| 2026.04.09 | ₩4,560 | ₩4,607 | ₩4,372 | ₩4,439 | -2.65% | 5.6만 |
|---|
| 2026.04.08 | ₩4,533 | ₩4,788 | ₩4,506 | ₩4,546 | +0.30% | 12.4만 |
|---|
| 2026.04.07 | ₩4,265 | ₩4,499 | ₩4,104 | ₩4,412 | +3.46% | 10.9만 |
|---|
| 2026.04.06 | ₩4,117 | ₩4,318 | ₩4,050 | ₩4,291 | +4.23% | 10.9만 |
|---|
| 2026.04.02 | ₩4,023 | ₩4,224 | ₩3,970 | ₩4,144 | +3.00% | 5.1만 |
|---|
| 2026.04.01 | ₩4,211 | ₩4,265 | ₩4,130 | ₩4,130 | -1.91% | 6.6만 |
|---|
| 2026.03.31 | ₩3,929 | ₩4,265 | ₩3,929 | ₩4,238 | +7.85% | 11.2만 |
|---|
| 2026.03.30 | ₩4,050 | ₩4,137 | ₩3,822 | ₩3,876 | -4.30% | 16.6만 |
|---|
| 2026.03.27 | ₩4,198 | ₩4,251 | ₩4,023 | ₩4,037 | -3.83% | 14.6만 |
|---|
| 2026.03.26 | ₩4,251 | ₩4,265 | ₩4,063 | ₩4,198 | -1.26% | 17.4만 |
|---|
| 2026.03.25 | ₩4,385 | ₩4,399 | ₩4,144 | ₩4,224 | -3.67% | 14.2만 |
|---|
| 2026.03.24 | ₩4,224 | ₩4,426 | ₩4,124 | ₩4,265 | +0.95% | 17.7만 |
|---|
| 2026.03.23 | ₩4,130 | ₩4,345 | ₩4,104 | ₩4,224 | +2.27% | 33.3만 |
|---|
| 2026.03.20 | ₩4,305 | ₩4,479 | ₩3,970 | ₩4,090 | -4.98% | 105.1만 |
|---|
| 2026.03.19 | ₩3,621 | ₩4,345 | ₩3,433 | ₩4,211 | +16.30% | 1368.1만 |
|---|
| 2026.03.18 | ₩3,004 | ₩3,004 | ₩2,877 | ₩2,910 | -3.12% | 8.2만 |
|---|
| 2026.03.17 | ₩2,930 | ₩2,991 | ₩2,897 | ₩2,897 | -1.14% | 1.5만 |
|---|
| 2026.03.16 | ₩2,950 | ₩2,950 | ₩2,897 | ₩2,910 | -1.36% | 1.7만 |
|---|
| 2026.03.13 | ₩2,977 | ₩2,977 | ₩2,897 | ₩2,897 | -2.70% | 1.9만 |
|---|
| 2026.03.12 | ₩2,991 | ₩3,031 | ₩2,897 | ₩2,977 | -0.45% | 1.9만 |
|---|
| 2026.03.11 | ₩2,944 | ₩3,004 | ₩2,870 | ₩2,991 | +1.59% | 4.1만 |
|---|
| 2026.03.10 | ₩2,897 | ₩3,071 | ₩2,897 | ₩2,897 | 0.00% | 5만 |
|---|
| 2026.03.09 | ₩2,950 | ₩3,031 | ₩2,803 | ₩2,924 | -0.91% | 6만 |
|---|
| 2026.03.06 | ₩3,125 | ₩3,125 | ₩2,856 | ₩3,004 | -3.86% | 1.2만 |
|---|
| 2026.03.05 | ₩3,071 | ₩3,111 | ₩2,964 | ₩2,964 | -3.49% | 1.4만 |
|---|
| 2026.03.04 | ₩2,991 | ₩3,178 | ₩2,950 | ₩3,125 | +4.48% | 2.9만 |
|---|
| 2026.03.03 | ₩2,870 | ₩2,991 | ₩2,736 | ₩2,991 | +4.21% | 2.6만 |
|---|
| 2026.03.02 | ₩2,830 | ₩3,017 | ₩2,830 | ₩2,950 | +4.27% | 5.8만 |
|---|
| 2026.02.27 | ₩3,058 | ₩3,058 | ₩2,881 | ₩2,883 | -5.70% | 2.7만 |
|---|
| 2026.02.26 | ₩2,964 | ₩3,071 | ₩2,930 | ₩3,058 | +3.17% | 1.9만 |
|---|
| 2026.02.25 | ₩2,977 | ₩3,011 | ₩2,885 | ₩2,937 | -1.35% | 2.6만 |
|---|
| 2026.02.24 | ₩2,991 | ₩3,125 | ₩2,964 | ₩3,058 | +2.24% | 4.5만 |
|---|
| 2026.02.23 | ₩3,219 | ₩3,219 | ₩2,964 | ₩2,964 | -7.92% | 2.9만 |
|---|
| 2026.02.20 | ₩3,078 | ₩3,245 | ₩3,017 | ₩3,245 | +5.45% | 3.1만 |
|---|
| 2026.02.19 | ₩3,125 | ₩3,125 | ₩2,977 | ₩3,084 | -1.29% | 2.7만 |
|---|
| 2026.02.18 | ₩3,232 | ₩3,245 | ₩3,017 | ₩3,138 | -2.90% | 3.8만 |
|---|
| 2026.02.17 | ₩3,044 | ₩3,178 | ₩2,950 | ₩3,084 | +1.32% | 3.7만 |
|---|
| 2026.02.13 | ₩3,044 | ₩3,205 | ₩3,017 | ₩3,058 | +0.44% | 4.9만 |
|---|
| 2026.02.12 | ₩3,165 | ₩3,205 | ₩3,004 | ₩3,044 | -3.81% | 4.5만 |
|---|
| 2026.02.11 | ₩3,245 | ₩3,358 | ₩3,084 | ₩3,165 | -2.48% | 3.2만 |
|---|
| 2026.02.10 | ₩3,393 | ₩3,440 | ₩3,192 | ₩3,232 | -4.74% | 3.5만 |
|---|
| 2026.02.09 | ₩3,286 | ₩3,393 | ₩3,201 | ₩3,366 | +2.45% | 5.2만 |
|---|
| 2026.02.06 | ₩3,138 | ₩3,312 | ₩3,131 | ₩3,286 | +4.70% | 8만 |
|---|
| 2026.02.05 | ₩3,178 | ₩3,205 | ₩3,078 | ₩3,125 | -1.69% | 3.5만 |
|---|
| 2026.02.04 | ₩3,259 | ₩3,306 | ₩3,152 | ₩3,205 | -1.65% | 2.2만 |
|---|
| 2026.02.03 | ₩3,219 | ₩3,272 | ₩3,125 | ₩3,232 | +0.42% | 11.2만 |
|---|
| 2026.02.02 | ₩3,205 | ₩3,326 | ₩3,152 | ₩3,219 | +0.42% | 5.1만 |
|---|
| 2026.01.30 | ₩3,232 | ₩3,326 | ₩3,185 | ₩3,232 | 0.00% | 7.3만 |
|---|
| 2026.01.29 | ₩3,406 | ₩3,406 | ₩3,205 | ₩3,232 | -5.12% | 5.1만 |
|---|
| 2026.01.28 | ₩3,286 | ₩3,487 | ₩3,286 | ₩3,406 | +3.67% | 6.6만 |
|---|
| 2026.01.27 | ₩3,245 | ₩3,384 | ₩3,219 | ₩3,312 | +2.07% | 6.1만 |
|---|
| 2026.01.26 | ₩3,219 | ₩3,272 | ₩3,219 | ₩3,245 | +0.83% | 3.1만 |
|---|
| 2026.01.23 | ₩3,165 | ₩3,259 | ₩3,084 | ₩3,219 | +1.69% | 4.1만 |
|---|
| 2026.01.22 | ₩3,058 | ₩3,172 | ₩3,017 | ₩3,152 | +3.07% | 7.2만 |
|---|
| 2026.01.21 | ₩2,937 | ₩3,084 | ₩2,924 | ₩3,044 | +3.65% | 13.5만 |
|---|
| 2026.01.20 | ₩3,044 | ₩3,084 | ₩2,897 | ₩2,937 | -3.52% | 12.4만 |
|---|
| 2026.01.16 | ₩3,165 | ₩3,165 | ₩3,044 | ₩3,098 | -2.12% | 4.2만 |
|---|
| 2026.01.15 | ₩3,004 | ₩3,292 | ₩2,924 | ₩3,125 | +4.02% | 13.4만 |
|---|
| 2026.01.14 | ₩3,017 | ₩3,017 | ₩2,924 | ₩2,977 | -1.33% | 16.2만 |
|---|
| 2026.01.13 | ₩3,031 | ₩3,058 | ₩2,964 | ₩2,991 | -1.33% | 5.4만 |
|---|
| 2026.01.12 | ₩3,111 | ₩3,165 | ₩2,964 | ₩2,977 | -4.31% | 9.3만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,219 | ₩3,040 | ₩3,125 | -1.27% | 6.8만 |
|---|
| 2026.01.08 | ₩3,004 | ₩3,178 | ₩3,004 | ₩3,152 | +4.91% | 7.5만 |
|---|
| 2026.01.07 | ₩2,964 | ₩3,071 | ₩2,964 | ₩3,017 | +1.81% | 7.6만 |
|---|
| 2026.01.06 | ₩2,883 | ₩3,044 | ₩2,883 | ₩2,964 | +2.79% | 6.8만 |
|---|
| 2026.01.05 | ₩2,763 | ₩2,924 | ₩2,709 | ₩2,910 | +5.34% | 10.9만 |
|---|
| 2026.01.02 | ₩2,789 | ₩2,803 | ₩2,722 | ₩2,776 | -0.48% | 6.3만 |
|---|
| 2025.12.31 | ₩2,803 | ₩2,843 | ₩2,736 | ₩2,789 | -0.48% | 6.7만 |
|---|
| 2025.12.30 | ₩2,843 | ₩2,883 | ₩2,763 | ₩2,830 | -0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩2,803 | ₩2,850 | ₩2,728 | ₩2,776 | -0.96% | 19.2만 |
|---|
| 2025.12.26 | ₩2,950 | ₩2,991 | ₩2,789 | ₩2,830 | -4.09% | 11.5만 |
|---|
| 2025.12.24 | ₩2,924 | ₩3,017 | ₩2,856 | ₩2,924 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩2,937 | ₩2,950 | ₩2,816 | ₩2,937 | 0.00% | 8.1만 |
|---|
| 2025.12.22 | ₩2,991 | ₩3,003 | ₩2,856 | ₩2,950 | -1.35% | 20.3만 |
|---|
| 2025.12.19 | ₩3,004 | ₩3,084 | ₩2,858 | ₩2,964 | -1.34% | 12.8만 |
|---|
| 2025.12.18 | ₩3,017 | ₩3,058 | ₩2,897 | ₩3,017 | 0.00% | 19.4만 |
|---|
| 2025.12.17 | ₩2,991 | ₩3,286 | ₩2,870 | ₩2,937 | -1.79% | 51.7만 |
|---|
| 2025.12.16 | ₩4,452 | ₩4,506 | ₩2,870 | ₩2,964 | -33.43% | 137.2만 |
|---|
| 2025.12.15 | ₩3,956 | ₩4,379 | ₩3,956 | ₩4,198 | +6.10% | 37.3만 |
|---|
| 2025.12.12 | ₩3,996 | ₩4,171 | ₩3,862 | ₩3,903 | -2.35% | 14.6만 |
|---|
| 2025.12.11 | ₩3,903 | ₩4,117 | ₩3,903 | ₩4,010 | +2.75% | 8.3만 |
|---|
| 2025.12.10 | ₩3,903 | ₩3,992 | ₩3,835 | ₩3,862 | -1.03% | 7.8만 |
|---|
| 2025.12.09 | ₩3,876 | ₩4,050 | ₩3,862 | ₩3,889 | +0.35% | 6.8만 |
|---|
| 2025.12.08 | ₩4,010 | ₩4,171 | ₩3,849 | ₩3,849 | -4.01% | 12.1만 |
|---|
| 2025.12.05 | ₩4,188 | ₩4,318 | ₩3,916 | ₩4,023 | -3.94% | 13.9만 |
|---|
| 2025.12.04 | ₩4,479 | ₩4,560 | ₩4,198 | ₩4,198 | -6.29% | 6.3만 |
|---|
| 2025.12.03 | ₩4,684 | ₩4,684 | ₩4,332 | ₩4,546 | -2.95% | 10만 |
|---|
| 2025.12.02 | ₩4,573 | ₩4,788 | ₩4,553 | ₩4,613 | +0.88% | 10.2만 |
|---|
| 2025.12.01 | ₩4,332 | ₩4,627 | ₩4,332 | ₩4,573 | +5.57% | 6.7만 |
|---|
| 2025.11.28 | ₩4,211 | ₩4,519 | ₩4,198 | ₩4,332 | +2.87% | 6.4만 |
|---|
| 2025.11.26 | ₩4,063 | ₩4,560 | ₩4,063 | ₩4,157 | +2.31% | 12.3만 |
|---|
| 2025.11.25 | ₩4,198 | ₩4,466 | ₩4,090 | ₩4,090 | -2.56% | 9.7만 |
|---|
| 2025.11.24 | ₩4,077 | ₩4,291 | ₩4,077 | ₩4,198 | +2.96% | 9.5만 |
|---|
| 2025.11.21 | ₩4,037 | ₩4,130 | ₩3,996 | ₩4,130 | +2.33% | 5.9만 |
|---|
| 2025.11.20 | ₩3,889 | ₩4,090 | ₩3,889 | ₩4,037 | +3.79% | 5만 |
|---|
| 2025.11.19 | ₩3,936 | ₩3,956 | ₩3,822 | ₩3,889 | -1.19% | 2.8만 |
|---|
| 2025.11.18 | ₩3,849 | ₩3,996 | ₩3,789 | ₩3,889 | +1.05% | 4.2만 |
|---|
| 2025.11.17 | ₩3,782 | ₩3,929 | ₩3,755 | ₩3,889 | +2.84% | 4.9만 |
|---|
| 2025.11.14 | ₩3,862 | ₩3,998 | ₩3,809 | ₩3,809 | -1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩4,078 | ₩4,078 | ₩3,936 | ₩3,943 | -3.32% | 1.3만 |
|---|
| 2025.11.12 | ₩3,795 | ₩4,224 | ₩3,795 | ₩4,117 | +8.48% | 3.8만 |
|---|
| 2025.11.11 | ₩3,795 | ₩3,862 | ₩3,728 | ₩3,782 | -0.35% | 2.2만 |
|---|
| 2025.11.10 | ₩3,755 | ₩3,876 | ₩3,609 | ₩3,876 | +3.21% | 1.1만 |
|---|
| 2025.11.07 | ₩3,675 | ₩3,768 | ₩3,634 | ₩3,701 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩3,795 | ₩4,010 | ₩3,675 | ₩3,701 | -2.47% | 6.3만 |
|---|
| 2025.11.05 | ₩3,607 | ₩3,795 | ₩3,607 | ₩3,795 | +5.20% | 4.7만 |
|---|
| 2025.11.04 | ₩3,661 | ₩3,903 | ₩3,621 | ₩3,621 | -1.10% | 4.6만 |
|---|
| 2025.11.03 | ₩3,661 | ₩4,104 | ₩3,567 | ₩3,755 | +2.56% | 17.8만 |
|---|
| 2025.10.31 | ₩3,768 | ₩3,849 | ₩3,688 | ₩3,688 | -2.14% | 5.5만 |
|---|
| 2025.10.30 | ₩4,023 | ₩4,070 | ₩3,755 | ₩3,768 | -6.33% | 11.9만 |
|---|
| 2025.10.29 | ₩4,077 | ₩4,144 | ₩3,970 | ₩3,983 | -2.30% | 6.5만 |
|---|
| 2025.10.28 | ₩4,184 | ₩4,198 | ₩4,023 | ₩4,050 | -3.21% | 3.8만 |
|---|
| 2025.10.27 | ₩4,332 | ₩4,332 | ₩4,157 | ₩4,184 | -3.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,265 | ₩4,345 | ₩4,198 | ₩4,238 | -0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩4,291 | ₩4,318 | ₩4,053 | ₩4,157 | -3.13% | 4.4만 |
|---|
| 2025.10.22 | ₩4,412 | ₩4,573 | ₩4,238 | ₩4,251 | -3.65% | 7.3만 |
|---|
| 2025.10.21 | ₩4,037 | ₩4,452 | ₩4,023 | ₩4,372 | +8.31% | 10.8만 |
|---|
| 2025.10.20 | ₩4,010 | ₩4,140 | ₩3,996 | ₩4,023 | +0.33% | 5.7만 |
|---|
| 2025.10.17 | ₩4,198 | ₩4,436 | ₩3,983 | ₩4,077 | -2.88% | 4.7만 |
|---|
| 2025.10.16 | ₩4,426 | ₩4,505 | ₩4,224 | ₩4,224 | -4.55% | 7만 |
|---|
| 2025.10.15 | ₩4,466 | ₩4,560 | ₩4,345 | ₩4,439 | -0.60% | 2.9만 |
|---|
| 2025.10.14 | ₩4,519 | ₩4,600 | ₩4,399 | ₩4,426 | -2.08% | 4만 |
|---|
| 2025.10.13 | ₩4,493 | ₩4,667 | ₩4,348 | ₩4,586 | +2.09% | 4.8만 |
|---|
| 2025.10.10 | ₩4,734 | ₩4,861 | ₩4,318 | ₩4,358 | -7.93% | 11.8만 |
|---|