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 | ₩5,365 | ₩5,432 | ₩5,110 | ₩5,231 | -2.50% | 19.5만 |
| 2026.10.08 | ₩5,392 | ₩5,526 | ₩5,325 | ₩5,379 | -0.25% | 3.8만 |
| 2026.10.07 | ₩5,405 | ₩5,513 | ₩5,285 | ₩5,392 | -0.25% | 6.3만 |
| 2026.10.06 | ₩5,499 | ₩5,553 | ₩5,405 | ₩5,446 | -0.98% | 7.8만 |
| 2026.10.05 | ₩5,204 | ₩5,593 | ₩5,151 | ₩5,499 | +5.67% | 13.3만 |
| 2026.10.02 | ₩5,379 | ₩5,513 | ₩5,245 | ₩5,271 | -2.00% | 6.4만 |
| 2026.10.01 | ₩5,231 | ₩5,519 | ₩5,231 | ₩5,285 | +1.03% | 7만 |
| 2026.09.30 | ₩5,285 | ₩5,419 | ₩5,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,231 |
| -1.02% |
| 7.4만 |
| 2026.09.29 | ₩5,231 | ₩5,312 | ₩5,218 | ₩5,285 | +1.03% | 3.8만 |
|---|
| 2026.09.28 | ₩5,312 | ₩5,379 | ₩5,030 | ₩5,285 | -0.51% | 6.4만 |
|---|
| 2026.09.25 | ₩5,352 | ₩5,392 | ₩5,298 | ₩5,325 | -0.50% | 5만 |
|---|
| 2026.09.24 | ₩5,379 | ₩5,580 | ₩5,325 | ₩5,392 | +0.25% | 3.8만 |
|---|
| 2026.09.23 | ₩5,634 | ₩5,647 | ₩5,419 | ₩5,452 | -3.21% | 4.6만 |
|---|
| 2026.09.22 | ₩5,634 | ₩5,781 | ₩5,506 | ₩5,607 | -0.48% | 5.2만 |
|---|
| 2026.09.21 | ₩5,687 | ₩5,687 | ₩5,419 | ₩5,613 | -1.30% | 7.6만 |
|---|
| 2026.09.18 | ₩5,620 | ₩5,888 | ₩5,419 | ₩5,741 | +2.15% | 20.7만 |
|---|
| 2026.09.17 | ₩5,566 | ₩5,821 | ₩5,566 | ₩5,620 | +0.96% | 4.6만 |
|---|
| 2026.09.16 | ₩5,754 | ₩5,832 | ₩5,526 | ₩5,553 | -3.50% | 7.1만 |
|---|
| 2026.09.15 | ₩5,982 | ₩6,029 | ₩5,734 | ₩5,754 | -3.81% | 8.8만 |
|---|
| 2026.09.14 | ₩6,170 | ₩6,197 | ₩5,714 | ₩6,036 | -2.17% | 10.1만 |
|---|
| 2026.09.11 | ₩6,197 | ₩6,398 | ₩6,116 | ₩6,237 | +0.65% | 16.7만 |
|---|
| 2026.09.10 | ₩6,090 | ₩6,277 | ₩5,908 | ₩6,197 | +1.76% | 6.4만 |
|---|
| 2026.09.09 | ₩5,955 | ₩6,251 | ₩5,902 | ₩6,090 | +2.25% | 12만 |
|---|
| 2026.09.08 | ₩6,130 | ₩6,304 | ₩5,862 | ₩5,955 | -2.84% | 18.9만 |
|---|
| 2026.09.04 | ₩5,929 | ₩6,157 | ₩5,647 | ₩6,063 | +2.26% | 42만 |
|---|
| 2026.09.03 | ₩5,634 | ₩6,090 | ₩5,098 | ₩5,982 | +6.19% | 333.3만 |
|---|
| 2026.09.02 | ₩4,949 | ₩5,177 | ₩4,708 | ₩4,856 | -1.90% | 15.5만 |
|---|
| 2026.09.01 | ₩4,869 | ₩4,949 | ₩4,795 | ₩4,869 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩4,896 | ₩4,949 | ₩4,775 | ₩4,936 | +0.82% | 3.7만 |
|---|
| 2026.08.28 | ₩4,963 | ₩4,990 | ₩4,856 | ₩4,936 | -0.54% | 2.3만 |
|---|
| 2026.08.27 | ₩4,949 | ₩5,124 | ₩4,949 | ₩4,963 | +0.27% | 4.3만 |
|---|
| 2026.08.26 | ₩5,016 | ₩5,057 | ₩4,949 | ₩5,003 | -0.27% | 3.5만 |
|---|
| 2026.08.25 | ₩5,030 | ₩5,137 | ₩4,923 | ₩5,070 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩5,110 | ₩5,238 | ₩4,963 | ₩5,030 | -1.57% | 2.5만 |
|---|
| 2026.08.21 | ₩5,164 | ₩5,164 | ₩4,963 | ₩5,110 | -1.04% | 4.7만 |
|---|
| 2026.08.20 | ₩5,110 | ₩5,164 | ₩4,896 | ₩5,151 | +0.79% | 6.3만 |
|---|
| 2026.08.19 | ₩5,191 | ₩5,365 | ₩4,949 | ₩5,110 | -1.55% | 2.5만 |
|---|
| 2026.08.18 | ₩5,204 | ₩5,596 | ₩5,097 | ₩5,097 | -2.06% | 3.7만 |
|---|
| 2026.08.17 | ₩5,365 | ₩5,479 | ₩5,271 | ₩5,298 | -1.25% | 3.7만 |
|---|
| 2026.08.14 | ₩5,338 | ₩5,473 | ₩5,298 | ₩5,405 | +1.26% | 4.9만 |
|---|
| 2026.08.13 | ₩5,325 | ₩5,634 | ₩5,285 | ₩5,325 | 0.00% | 4.4만 |
|---|
| 2026.08.12 | ₩5,365 | ₩5,405 | ₩5,211 | ₩5,325 | -0.75% | 4.6만 |
|---|
| 2026.08.11 | ₩5,338 | ₩5,473 | ₩5,298 | ₩5,365 | +0.50% | 4.5만 |
|---|
| 2026.08.10 | ₩5,540 | ₩5,634 | ₩5,164 | ₩5,338 | -3.63% | 11.2만 |
|---|
| 2026.08.07 | ₩5,660 | ₩5,674 | ₩5,510 | ₩5,607 | -0.95% | 5.4만 |
|---|
| 2026.08.06 | ₩5,473 | ₩5,660 | ₩5,459 | ₩5,580 | +1.96% | 11만 |
|---|
| 2026.08.05 | ₩5,580 | ₩5,599 | ₩5,452 | ₩5,526 | -0.96% | 3.9만 |
|---|
| 2026.08.04 | ₩5,634 | ₩5,727 | ₩5,580 | ₩5,607 | -0.48% | 2.6만 |
|---|
| 2026.08.03 | ₩5,473 | ₩5,660 | ₩5,446 | ₩5,593 | +2.21% | 3.7만 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,573 | ₩5,379 | ₩5,473 | +1.24% | 2.5만 |
|---|
| 2026.07.30 | ₩5,405 | ₩5,499 | ₩5,379 | ₩5,446 | +0.74% | 3만 |
|---|
| 2026.07.29 | ₩5,741 | ₩5,768 | ₩5,379 | ₩5,379 | -6.31% | 3.6만 |
|---|
| 2026.07.28 | ₩5,741 | ₩5,922 | ₩5,714 | ₩5,768 | +0.47% | 3.9만 |
|---|
| 2026.07.27 | ₩5,634 | ₩5,815 | ₩5,553 | ₩5,727 | +1.67% | 5.4만 |
|---|
| 2026.07.24 | ₩5,634 | ₩5,781 | ₩5,499 | ₩5,634 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩5,781 | ₩5,781 | ₩5,486 | ₩5,634 | -2.55% | 4.1만 |
|---|
| 2026.07.22 | ₩5,875 | ₩6,170 | ₩5,711 | ₩5,915 | +0.68% | 6.3만 |
|---|
| 2026.07.21 | ₩5,634 | ₩5,969 | ₩5,593 | ₩5,942 | +5.48% | 8.9만 |
|---|
| 2026.07.20 | ₩5,714 | ₩5,970 | ₩5,634 | ₩5,634 | -1.41% | 8.6만 |
|---|
| 2026.07.17 | ₩5,701 | ₩5,855 | ₩5,674 | ₩5,727 | +0.47% | 5.3만 |
|---|
| 2026.07.16 | ₩5,660 | ₩5,902 | ₩5,600 | ₩5,808 | +2.61% | 4.8만 |
|---|
| 2026.07.15 | ₩5,499 | ₩5,721 | ₩5,424 | ₩5,660 | +2.93% | 7.8만 |
|---|
| 2026.07.14 | ₩5,432 | ₩5,499 | ₩5,365 | ₩5,499 | +1.23% | 5.5만 |
|---|
| 2026.07.13 | ₩5,405 | ₩5,533 | ₩5,379 | ₩5,432 | +0.50% | 7.8만 |
|---|
| 2026.07.10 | ₩5,580 | ₩5,660 | ₩5,379 | ₩5,405 | -3.12% | 5.2만 |
|---|
| 2026.07.09 | ₩5,620 | ₩5,781 | ₩5,379 | ₩5,607 | -0.24% | 9.9만 |
|---|
| 2026.07.08 | ₩5,727 | ₩5,727 | ₩5,379 | ₩5,566 | -2.81% | 11.5만 |
|---|
| 2026.07.07 | ₩6,130 | ₩6,304 | ₩5,714 | ₩5,727 | -6.56% | 9.9만 |
|---|
| 2026.07.06 | ₩5,929 | ₩6,331 | ₩5,841 | ₩6,116 | +3.17% | 21.8만 |
|---|
| 2026.07.02 | ₩6,157 | ₩6,264 | ₩5,862 | ₩5,969 | -3.05% | 8.4만 |
|---|
| 2026.07.01 | ₩6,197 | ₩6,297 | ₩5,895 | ₩6,090 | -1.73% | 13.4만 |
|---|
| 2026.06.30 | ₩6,237 | ₩6,237 | ₩5,955 | ₩6,009 | -3.66% | 14.7만 |
|---|
| 2026.06.29 | ₩5,674 | ₩6,385 | ₩5,674 | ₩6,237 | +9.93% | 32.1만 |
|---|
| 2026.06.26 | ₩5,821 | ₩5,902 | ₩5,580 | ₩5,674 | -2.53% | 15.3만 |
|---|
| 2026.06.25 | ₩5,754 | ₩5,862 | ₩5,550 | ₩5,821 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩5,526 | ₩5,707 | ₩5,271 | ₩5,654 | +2.31% | 9.3만 |
|---|
| 2026.06.23 | ₩5,245 | ₩5,580 | ₩5,231 | ₩5,553 | +5.88% | 14.5만 |
|---|
| 2026.06.22 | ₩5,687 | ₩5,741 | ₩5,271 | ₩5,379 | -5.42% | 29만 |
|---|
| 2026.06.18 | ₩5,768 | ₩5,888 | ₩5,658 | ₩5,687 | -1.40% | 15.1만 |
|---|
| 2026.06.17 | ₩5,701 | ₩5,895 | ₩5,620 | ₩5,620 | -1.41% | 14.8만 |
|---|
| 2026.06.16 | ₩6,358 | ₩6,680 | ₩5,593 | ₩5,687 | -10.55% | 30.8만 |
|---|
| 2026.06.15 | ₩6,586 | ₩6,586 | ₩6,119 | ₩6,358 | -3.46% | 32.1만 |
|---|
| 2026.06.12 | ₩6,479 | ₩6,827 | ₩6,277 | ₩6,277 | -3.11% | 27.8만 |
|---|
| 2026.06.11 | ₩6,090 | ₩6,479 | ₩5,996 | ₩6,398 | +5.07% | 41.9만 |
|---|
| 2026.06.10 | ₩6,183 | ₩6,572 | ₩6,043 | ₩6,076 | -1.74% | 29.5만 |
|---|
| 2026.06.09 | ₩5,955 | ₩6,625 | ₩5,855 | ₩6,264 | +5.18% | 54.4만 |
|---|
| 2026.06.08 | ₩4,534 | ₩5,868 | ₩4,493 | ₩5,781 | +27.51% | 120.1만 |
|---|
| 2026.06.05 | ₩4,601 | ₩4,815 | ₩4,373 | ₩4,453 | -3.21% | 11.1만 |
|---|
| 2026.06.04 | ₩4,695 | ₩4,748 | ₩4,560 | ₩4,601 | -2.00% | 4.9만 |
|---|
| 2026.06.03 | ₩4,695 | ₩4,735 | ₩4,601 | ₩4,601 | -2.00% | 3.7만 |
|---|
| 2026.06.02 | ₩4,708 | ₩4,896 | ₩4,654 | ₩4,695 | -0.28% | 5만 |
|---|
| 2026.06.01 | ₩4,406 | ₩4,742 | ₩4,406 | ₩4,708 | +6.85% | 7.2만 |
|---|
| 2026.05.29 | ₩4,775 | ₩4,896 | ₩4,441 | ₩4,493 | -5.90% | 10.9만 |
|---|
| 2026.05.28 | ₩4,748 | ₩4,923 | ₩4,748 | ₩4,815 | +1.41% | 4.8만 |
|---|
| 2026.05.27 | ₩4,869 | ₩4,963 | ₩4,493 | ₩4,735 | -2.75% | 6.7만 |
|---|
| 2026.05.26 | ₩4,909 | ₩4,909 | ₩4,668 | ₩4,869 | -0.82% | 7만 |
|---|
| 2026.05.22 | ₩4,654 | ₩4,943 | ₩4,628 | ₩4,856 | +4.32% | 10.7만 |
|---|
| 2026.05.21 | ₩4,507 | ₩4,748 | ₩4,480 | ₩4,654 | +3.27% | 9.8만 |
|---|
| 2026.05.20 | ₩4,239 | ₩4,654 | ₩4,239 | ₩4,493 | +6.01% | 11.2만 |
|---|
| 2026.05.19 | ₩4,145 | ₩4,259 | ₩4,064 | ₩4,225 | +1.94% | 5.2만 |
|---|
| 2026.05.18 | ₩4,011 | ₩4,353 | ₩4,011 | ₩4,171 | +4.01% | 6.1만 |
|---|
| 2026.05.15 | ₩4,037 | ₩4,084 | ₩3,977 | ₩4,011 | -0.66% | 5.1만 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,386 | ₩4,037 | ₩4,064 | -3.19% | 5.1만 |
|---|
| 2026.05.13 | ₩4,011 | ₩4,118 | ₩3,856 | ₩4,091 | +2.01% | 9.1만 |
|---|
| 2026.05.12 | ₩4,104 | ₩4,104 | ₩3,943 | ₩3,984 | -2.94% | 4.7만 |
|---|
| 2026.05.11 | ₩4,319 | ₩4,319 | ₩4,024 | ₩4,104 | -4.97% | 11.4만 |
|---|
| 2026.05.08 | ₩4,534 | ₩4,534 | ₩4,252 | ₩4,373 | -3.55% | 3.1만 |
|---|
| 2026.05.07 | ₩4,440 | ₩4,534 | ₩4,322 | ₩4,534 | +2.11% | 3.2만 |
|---|
| 2026.05.06 | ₩4,453 | ₩4,453 | ₩4,268 | ₩4,386 | -1.51% | 4.5만 |
|---|
| 2026.05.05 | ₩4,440 | ₩4,560 | ₩4,399 | ₩4,467 | +0.60% | 4만 |
|---|
| 2026.05.04 | ₩4,601 | ₩4,601 | ₩4,386 | ₩4,440 | -3.50% | 8만 |
|---|
| 2026.05.01 | ₩4,426 | ₩4,681 | ₩4,345 | ₩4,560 | +3.03% | 6만 |
|---|
| 2026.04.30 | ₩4,534 | ₩4,534 | ₩4,306 | ₩4,426 | -2.37% | 5.1만 |
|---|
| 2026.04.29 | ₩4,708 | ₩4,728 | ₩4,440 | ₩4,547 | -3.42% | 6.8만 |
|---|
| 2026.04.28 | ₩4,936 | ₩5,030 | ₩4,701 | ₩4,721 | -4.35% | 3만 |
|---|
| 2026.04.27 | ₩4,829 | ₩4,970 | ₩4,829 | ₩4,923 | +1.94% | 5.3만 |
|---|
| 2026.04.24 | ₩4,373 | ₩4,829 | ₩4,373 | ₩4,829 | +10.43% | 16.5만 |
|---|
| 2026.04.23 | ₩4,829 | ₩4,974 | ₩4,520 | ₩4,654 | -3.61% | 7.8만 |
|---|
| 2026.04.22 | ₩4,748 | ₩4,916 | ₩4,721 | ₩4,802 | +1.13% | 4.4만 |
|---|
| 2026.04.21 | ₩4,802 | ₩4,835 | ₩4,614 | ₩4,721 | -1.68% | 11.9만 |
|---|
| 2026.04.20 | ₩4,440 | ₩4,788 | ₩4,440 | ₩4,775 | +7.55% | 19.5만 |
|---|
| 2026.04.17 | ₩4,306 | ₩4,493 | ₩4,252 | ₩4,440 | +3.12% | 8.8만 |
|---|
| 2026.04.16 | ₩4,259 | ₩4,386 | ₩4,225 | ₩4,265 | +0.16% | 3.4만 |
|---|
| 2026.04.15 | ₩4,218 | ₩4,399 | ₩4,198 | ₩4,386 | +3.97% | 9.6만 |
|---|
| 2026.04.14 | ₩4,225 | ₩4,359 | ₩4,185 | ₩4,212 | -0.32% | 7.7만 |
|---|
| 2026.04.13 | ₩4,413 | ₩4,467 | ₩4,171 | ₩4,225 | -4.26% | 7.3만 |
|---|
| 2026.04.10 | ₩4,440 | ₩4,507 | ₩4,239 | ₩4,413 | -0.60% | 6.5만 |
|---|
| 2026.04.09 | ₩4,560 | ₩4,607 | ₩4,373 | ₩4,440 | -2.65% | 5.6만 |
|---|
| 2026.04.08 | ₩4,534 | ₩4,788 | ₩4,507 | ₩4,547 | +0.30% | 12.4만 |
|---|
| 2026.04.07 | ₩4,265 | ₩4,500 | ₩4,104 | ₩4,413 | +3.46% | 10.9만 |
|---|
| 2026.04.06 | ₩4,118 | ₩4,319 | ₩4,051 | ₩4,292 | +4.23% | 10.9만 |
|---|
| 2026.04.02 | ₩4,024 | ₩4,225 | ₩3,970 | ₩4,145 | +3.00% | 5.1만 |
|---|
| 2026.04.01 | ₩4,212 | ₩4,265 | ₩4,131 | ₩4,131 | -1.91% | 6.6만 |
|---|
| 2026.03.31 | ₩3,930 | ₩4,265 | ₩3,930 | ₩4,239 | +7.85% | 11.2만 |
|---|
| 2026.03.30 | ₩4,051 | ₩4,138 | ₩3,823 | ₩3,876 | -4.30% | 16.6만 |
|---|
| 2026.03.27 | ₩4,198 | ₩4,252 | ₩4,024 | ₩4,037 | -3.83% | 14.6만 |
|---|
| 2026.03.26 | ₩4,252 | ₩4,265 | ₩4,064 | ₩4,198 | -1.26% | 17.4만 |
|---|
| 2026.03.25 | ₩4,386 | ₩4,399 | ₩4,145 | ₩4,225 | -3.67% | 14.2만 |
|---|
| 2026.03.24 | ₩4,225 | ₩4,426 | ₩4,125 | ₩4,265 | +0.95% | 17.7만 |
|---|
| 2026.03.23 | ₩4,131 | ₩4,346 | ₩4,104 | ₩4,225 | +2.27% | 33.3만 |
|---|
| 2026.03.20 | ₩4,306 | ₩4,480 | ₩3,970 | ₩4,091 | -4.98% | 105.1만 |
|---|
| 2026.03.19 | ₩3,622 | ₩4,346 | ₩3,434 | ₩4,212 | +16.30% | 1368.1만 |
|---|
| 2026.03.18 | ₩3,005 | ₩3,005 | ₩2,877 | ₩2,911 | -3.12% | 8.2만 |
|---|
| 2026.03.17 | ₩2,931 | ₩2,991 | ₩2,897 | ₩2,897 | -1.14% | 1.5만 |
|---|
| 2026.03.16 | ₩2,951 | ₩2,951 | ₩2,897 | ₩2,911 | -1.36% | 1.7만 |
|---|
| 2026.03.13 | ₩2,978 | ₩2,978 | ₩2,897 | ₩2,897 | -2.70% | 1.9만 |
|---|
| 2026.03.12 | ₩2,991 | ₩3,031 | ₩2,897 | ₩2,978 | -0.45% | 1.9만 |
|---|
| 2026.03.11 | ₩2,944 | ₩3,005 | ₩2,870 | ₩2,991 | +1.59% | 4.1만 |
|---|
| 2026.03.10 | ₩2,897 | ₩3,072 | ₩2,897 | ₩2,897 | 0.00% | 5만 |
|---|
| 2026.03.09 | ₩2,951 | ₩3,031 | ₩2,803 | ₩2,924 | -0.91% | 6만 |
|---|
| 2026.03.06 | ₩3,125 | ₩3,125 | ₩2,857 | ₩3,005 | -3.86% | 1.2만 |
|---|
| 2026.03.05 | ₩3,072 | ₩3,112 | ₩2,964 | ₩2,964 | -3.49% | 1.4만 |
|---|
| 2026.03.04 | ₩2,991 | ₩3,179 | ₩2,951 | ₩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 | ₩3,018 | ₩2,830 | ₩2,951 | +4.27% | 5.8만 |
|---|
| 2026.02.27 | ₩3,058 | ₩3,058 | ₩2,881 | ₩2,884 | -5.70% | 2.7만 |
|---|
| 2026.02.26 | ₩2,964 | ₩3,072 | ₩2,931 | ₩3,058 | +3.17% | 1.9만 |
|---|
| 2026.02.25 | ₩2,978 | ₩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 | ₩3,246 | ₩3,018 | ₩3,246 | +5.45% | 3.1만 |
|---|
| 2026.02.19 | ₩3,125 | ₩3,125 | ₩2,978 | ₩3,085 | -1.29% | 2.7만 |
|---|
| 2026.02.18 | ₩3,233 | ₩3,246 | ₩3,018 | ₩3,139 | -2.90% | 3.8만 |
|---|
| 2026.02.17 | ₩3,045 | ₩3,179 | ₩2,951 | ₩3,085 | +1.32% | 3.7만 |
|---|
| 2026.02.13 | ₩3,045 | ₩3,206 | ₩3,018 | ₩3,058 | +0.44% | 4.9만 |
|---|
| 2026.02.12 | ₩3,165 | ₩3,206 | ₩3,005 | ₩3,045 | -3.81% | 4.5만 |
|---|
| 2026.02.11 | ₩3,246 | ₩3,359 | ₩3,085 | ₩3,165 | -2.48% | 3.2만 |
|---|
| 2026.02.10 | ₩3,394 | ₩3,440 | ₩3,192 | ₩3,233 | -4.74% | 3.5만 |
|---|
| 2026.02.09 | ₩3,286 | ₩3,394 | ₩3,202 | ₩3,367 | +2.45% | 5.2만 |
|---|
| 2026.02.06 | ₩3,139 | ₩3,313 | ₩3,132 | ₩3,286 | +4.70% | 8만 |
|---|
| 2026.02.05 | ₩3,179 | ₩3,206 | ₩3,078 | ₩3,125 | -1.69% | 3.5만 |
|---|
| 2026.02.04 | ₩3,259 | ₩3,306 | ₩3,152 | ₩3,206 | -1.65% | 2.2만 |
|---|
| 2026.02.03 | ₩3,219 | ₩3,273 | ₩3,125 | ₩3,233 | +0.42% | 11.2만 |
|---|
| 2026.02.02 | ₩3,206 | ₩3,326 | ₩3,152 | ₩3,219 | +0.42% | 5.1만 |
|---|
| 2026.01.30 | ₩3,233 | ₩3,326 | ₩3,186 | ₩3,233 | 0.00% | 7.3만 |
|---|
| 2026.01.29 | ₩3,407 | ₩3,407 | ₩3,206 | ₩3,233 | -5.12% | 5.1만 |
|---|
| 2026.01.28 | ₩3,286 | ₩3,487 | ₩3,286 | ₩3,407 | +3.67% | 6.6만 |
|---|
| 2026.01.27 | ₩3,246 | ₩3,384 | ₩3,219 | ₩3,313 | +2.07% | 6.1만 |
|---|
| 2026.01.26 | ₩3,219 | ₩3,273 | ₩3,219 | ₩3,246 | +0.83% | 3.1만 |
|---|
| 2026.01.23 | ₩3,165 | ₩3,259 | ₩3,085 | ₩3,219 | +1.69% | 4.1만 |
|---|
| 2026.01.22 | ₩3,058 | ₩3,172 | ₩3,018 | ₩3,152 | +3.07% | 7.2만 |
|---|
| 2026.01.21 | ₩2,937 | ₩3,085 | ₩2,924 | ₩3,045 | +3.65% | 13.5만 |
|---|
| 2026.01.20 | ₩3,045 | ₩3,085 | ₩2,897 | ₩2,937 | -3.52% | 12.4만 |
|---|
| 2026.01.16 | ₩3,165 | ₩3,165 | ₩3,045 | ₩3,098 | -2.12% | 4.2만 |
|---|
| 2026.01.15 | ₩3,005 | ₩3,293 | ₩2,924 | ₩3,125 | +4.02% | 13.4만 |
|---|
| 2026.01.14 | ₩3,018 | ₩3,018 | ₩2,924 | ₩2,978 | -1.33% | 16.2만 |
|---|
| 2026.01.13 | ₩3,031 | ₩3,058 | ₩2,964 | ₩2,991 | -1.33% | 5.4만 |
|---|
| 2026.01.12 | ₩3,112 | ₩3,165 | ₩2,964 | ₩2,978 | -4.31% | 9.3만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,219 | ₩3,041 | ₩3,125 | -1.27% | 6.8만 |
|---|
| 2026.01.08 | ₩3,005 | ₩3,179 | ₩3,005 | ₩3,152 | +4.91% | 7.5만 |
|---|
| 2026.01.07 | ₩2,964 | ₩3,072 | ₩2,964 | ₩3,018 | +1.81% | 7.6만 |
|---|
| 2026.01.06 | ₩2,884 | ₩3,045 | ₩2,884 | ₩2,964 | +2.79% | 6.8만 |
|---|
| 2026.01.05 | ₩2,763 | ₩2,924 | ₩2,709 | ₩2,911 | +5.34% | 10.9만 |
|---|
| 2026.01.02 | ₩2,790 | ₩2,803 | ₩2,723 | ₩2,777 | -0.48% | 6.3만 |
|---|
| 2025.12.31 | ₩2,803 | ₩2,844 | ₩2,736 | ₩2,790 | -0.48% | 6.7만 |
|---|
| 2025.12.30 | ₩2,844 | ₩2,884 | ₩2,763 | ₩2,830 | -0.47% | 19.8만 |
|---|
| 2025.12.29 | ₩2,803 | ₩2,850 | ₩2,728 | ₩2,777 | -0.96% | 19.2만 |
|---|
| 2025.12.26 | ₩2,951 | ₩2,991 | ₩2,790 | ₩2,830 | -4.09% | 11.5만 |
|---|
| 2025.12.24 | ₩2,924 | ₩3,018 | ₩2,857 | ₩2,924 | 0.00% | 6.4만 |
|---|
| 2025.12.23 | ₩2,937 | ₩2,951 | ₩2,817 | ₩2,937 | 0.00% | 8.1만 |
|---|
| 2025.12.22 | ₩2,991 | ₩3,003 | ₩2,857 | ₩2,951 | -1.35% | 20.3만 |
|---|
| 2025.12.19 | ₩3,005 | ₩3,085 | ₩2,858 | ₩2,964 | -1.34% | 12.8만 |
|---|
| 2025.12.18 | ₩3,018 | ₩3,058 | ₩2,897 | ₩3,018 | 0.00% | 19.4만 |
|---|
| 2025.12.17 | ₩2,991 | ₩3,286 | ₩2,870 | ₩2,937 | -1.79% | 51.7만 |
|---|
| 2025.12.16 | ₩4,453 | ₩4,507 | ₩2,870 | ₩2,964 | -33.43% | 137.2만 |
|---|
| 2025.12.15 | ₩3,957 | ₩4,379 | ₩3,957 | ₩4,198 | +6.10% | 37.3만 |
|---|
| 2025.12.12 | ₩3,997 | ₩4,171 | ₩3,863 | ₩3,903 | -2.35% | 14.6만 |
|---|
| 2025.12.11 | ₩3,903 | ₩4,118 | ₩3,903 | ₩4,011 | +2.75% | 8.3만 |
|---|
| 2025.12.10 | ₩3,903 | ₩3,993 | ₩3,836 | ₩3,863 | -1.03% | 7.8만 |
|---|
| 2025.12.09 | ₩3,876 | ₩4,051 | ₩3,863 | ₩3,890 | +0.35% | 6.8만 |
|---|
| 2025.12.08 | ₩4,011 | ₩4,171 | ₩3,850 | ₩3,850 | -4.01% | 12.1만 |
|---|
| 2025.12.05 | ₩4,189 | ₩4,319 | ₩3,917 | ₩4,024 | -3.94% | 13.9만 |
|---|
| 2025.12.04 | ₩4,480 | ₩4,560 | ₩4,198 | ₩4,198 | -6.29% | 6.3만 |
|---|
| 2025.12.03 | ₩4,685 | ₩4,685 | ₩4,332 | ₩4,547 | -2.95% | 10만 |
|---|
| 2025.12.02 | ₩4,574 | ₩4,788 | ₩4,554 | ₩4,614 | +0.88% | 10.2만 |
|---|
| 2025.12.01 | ₩4,332 | ₩4,628 | ₩4,332 | ₩4,574 | +5.57% | 6.7만 |
|---|
| 2025.11.28 | ₩4,212 | ₩4,520 | ₩4,198 | ₩4,332 | +2.87% | 6.4만 |
|---|
| 2025.11.26 | ₩4,064 | ₩4,560 | ₩4,064 | ₩4,158 | +2.31% | 12.3만 |
|---|
| 2025.11.25 | ₩4,198 | ₩4,467 | ₩4,091 | ₩4,091 | -2.56% | 9.7만 |
|---|
| 2025.11.24 | ₩4,078 | ₩4,292 | ₩4,078 | ₩4,198 | +2.96% | 9.5만 |
|---|
| 2025.11.21 | ₩4,037 | ₩4,131 | ₩3,997 | ₩4,131 | +2.33% | 5.9만 |
|---|
| 2025.11.20 | ₩3,890 | ₩4,091 | ₩3,890 | ₩4,037 | +3.79% | 5만 |
|---|
| 2025.11.19 | ₩3,937 | ₩3,957 | ₩3,823 | ₩3,890 | -1.19% | 2.8만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,997 | ₩3,789 | ₩3,890 | +1.05% | 4.2만 |
|---|
| 2025.11.17 | ₩3,782 | ₩3,930 | ₩3,756 | ₩3,890 | +2.84% | 4.9만 |
|---|
| 2025.11.14 | ₩3,863 | ₩3,998 | ₩3,809 | ₩3,809 | -1.39% | 2.5만 |
|---|
| 2025.11.13 | ₩4,079 | ₩4,079 | ₩3,937 | ₩3,943 | -3.32% | 1.3만 |
|---|
| 2025.11.12 | ₩3,796 | ₩4,225 | ₩3,796 | ₩4,118 | +8.48% | 3.8만 |
|---|
| 2025.11.11 | ₩3,796 | ₩3,863 | ₩3,729 | ₩3,782 | -0.35% | 2.2만 |
|---|
| 2025.11.10 | ₩3,756 | ₩3,876 | ₩3,609 | ₩3,876 | +3.21% | 1.1만 |
|---|
| 2025.11.07 | ₩3,675 | ₩3,769 | ₩3,635 | ₩3,702 | +0.73% | 4.1만 |
|---|
| 2025.11.06 | ₩3,796 | ₩4,011 | ₩3,675 | ₩3,702 | -2.47% | 6.3만 |
|---|
| 2025.11.05 | ₩3,608 | ₩3,796 | ₩3,608 | ₩3,796 | +5.20% | 4.7만 |
|---|
| 2025.11.04 | ₩3,662 | ₩3,903 | ₩3,622 | ₩3,622 | -1.10% | 4.6만 |
|---|
| 2025.11.03 | ₩3,662 | ₩4,104 | ₩3,568 | ₩3,756 | +2.56% | 17.8만 |
|---|
| 2025.10.31 | ₩3,769 | ₩3,850 | ₩3,689 | ₩3,689 | -2.14% | 5.5만 |
|---|
| 2025.10.30 | ₩4,024 | ₩4,071 | ₩3,756 | ₩3,769 | -6.33% | 11.9만 |
|---|
| 2025.10.29 | ₩4,078 | ₩4,145 | ₩3,970 | ₩3,984 | -2.30% | 6.5만 |
|---|
| 2025.10.28 | ₩4,185 | ₩4,198 | ₩4,024 | ₩4,051 | -3.21% | 3.8만 |
|---|
| 2025.10.27 | ₩4,332 | ₩4,332 | ₩4,158 | ₩4,185 | -3.41% | 4.6만 |
|---|
| 2025.10.24 | ₩4,265 | ₩4,346 | ₩4,198 | ₩4,239 | -0.63% | 3.5만 |
|---|
| 2025.10.23 | ₩4,292 | ₩4,319 | ₩4,053 | ₩4,158 | -3.13% | 4.4만 |
|---|
| 2025.10.22 | ₩4,413 | ₩4,574 | ₩4,239 | ₩4,252 | -3.65% | 7.3만 |
|---|
| 2025.10.21 | ₩4,037 | ₩4,453 | ₩4,024 | ₩4,373 | +8.31% | 10.8만 |
|---|
| 2025.10.20 | ₩4,011 | ₩4,141 | ₩3,997 | ₩4,024 | +0.33% | 5.7만 |
|---|
| 2025.10.17 | ₩4,198 | ₩4,437 | ₩3,984 | ₩4,078 | -2.88% | 4.7만 |
|---|
| 2025.10.16 | ₩4,426 | ₩4,505 | ₩4,225 | ₩4,225 | -4.55% | 7만 |
|---|
| 2025.10.15 | ₩4,467 | ₩4,560 | ₩4,346 | ₩4,440 | -0.60% | 2.9만 |
|---|
| 2025.10.14 | ₩4,520 | ₩4,601 | ₩4,399 | ₩4,426 | -2.08% | 4만 |
|---|
| 2025.10.13 | ₩4,493 | ₩4,668 | ₩4,349 | ₩4,587 | +2.09% | 4.8만 |
|---|
| 2025.10.10 | ₩4,735 | ₩4,862 | ₩4,319 | ₩4,359 | -7.93% | 11.8만 |
|---|