시장 데이터를 불러오는 중
전체 종목
Deluxe Corporation Common Stock 과거 주가
Deluxe Corporation Common Stock · DLX · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Deluxe Corporation Common Stock · DLX · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,887 | ₩31,169 | ₩30,619 | ₩31,008 | +0.39% | 51.8만 |
| 2026.10.08 | ₩30,338 | ₩31,088 | ₩29,829 | ₩30,887 | +1.81% | 65.4만 |
| 2026.10.07 | ₩30,150 | ₩30,418 | ₩29,896 | ₩29,976 | -0.58% | 87.5만 |
| 2026.10.06 | ₩30,512 | ₩30,740 | ₩30,177 | ₩30,204 | -1.01% | 40.8만 |
| 2026.10.05 | ₩30,418 | ₩30,968 | ₩29,923 | ₩30,378 | -0.13% | 57.7만 |
| 2026.10.02 | ₩30,954 | ₩31,102 | ₩30,217 | ₩30,298 | -2.12% | 35.4만 |
| 2026.10.01 | ₩31,517 | ₩31,517 | ₩30,539 | ₩30,740 | -2.47% | 35.6만 |
| 2026.09.30 | ₩31,651 | ₩31,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,780 |
| -2.75% |
| 43.1만 |
| 2026.09.29 | ₩32,723 | ₩32,830 | ₩30,941 | ₩31,490 | -3.77% | 49.4만 |
|---|
| 2026.09.28 | ₩32,415 | ₩32,428 | ₩31,624 | ₩32,000 | -1.28% | 48.4만 |
|---|
| 2026.09.25 | ₩32,656 | ₩32,830 | ₩32,281 | ₩32,603 | -0.16% | 41.5만 |
|---|
| 2026.09.24 | ₩32,013 | ₩32,629 | ₩31,490 | ₩32,549 | +1.67% | 35.5만 |
|---|
| 2026.09.23 | ₩31,745 | ₩32,187 | ₩31,624 | ₩32,000 | +0.80% | 42.7만 |
|---|
| 2026.09.22 | ₩31,799 | ₩32,093 | ₩31,423 | ₩31,906 | +0.34% | 31.1만 |
|---|
| 2026.09.21 | ₩31,343 | ₩31,906 | ₩31,316 | ₩31,423 | +0.26% | 41.6만 |
|---|
| 2026.09.18 | ₩31,624 | ₩31,638 | ₩30,874 | ₩31,236 | -1.23% | 112만 |
|---|
| 2026.09.17 | ₩32,120 | ₩32,469 | ₩31,678 | ₩32,053 | -0.21% | 39만 |
|---|
| 2026.09.16 | ₩31,423 | ₩32,080 | ₩31,423 | ₩31,691 | +0.85% | 30만 |
|---|
| 2026.09.15 | ₩31,584 | ₩31,785 | ₩31,383 | ₩31,571 | -0.04% | 33만 |
|---|
| 2026.09.14 | ₩32,067 | ₩32,442 | ₩31,852 | ₩31,879 | -0.59% | 27.1만 |
|---|
| 2026.09.11 | ₩32,013 | ₩32,214 | ₩31,557 | ₩31,651 | -1.13% | 36.1만 |
|---|
| 2026.09.10 | ₩31,517 | ₩31,799 | ₩31,155 | ₩31,678 | +0.51% | 29.1만 |
|---|
| 2026.09.09 | ₩31,356 | ₩31,919 | ₩31,196 | ₩31,490 | +0.43% | 43.4만 |
|---|
| 2026.09.08 | ₩32,268 | ₩32,268 | ₩31,410 | ₩31,423 | -2.62% | 52만 |
|---|
| 2026.09.04 | ₩32,201 | ₩32,562 | ₩31,946 | ₩32,549 | +1.08% | 82만 |
|---|
| 2026.09.03 | ₩32,214 | ₩32,723 | ₩31,624 | ₩32,696 | +1.50% | 51.1만 |
|---|
| 2026.09.02 | ₩30,686 | ₩32,093 | ₩30,673 | ₩31,866 | +3.84% | 47.5만 |
|---|
| 2026.09.01 | ₩31,048 | ₩31,249 | ₩30,378 | ₩30,593 | -1.47% | 51.6만 |
|---|
| 2026.08.31 | ₩31,490 | ₩31,531 | ₩30,713 | ₩30,954 | -1.70% | 39.1만 |
|---|
| 2026.08.28 | ₩31,866 | ₩32,187 | ₩31,504 | ₩31,678 | -0.59% | 27.3만 |
|---|
| 2026.08.27 | ₩31,490 | ₩32,107 | ₩31,423 | ₩31,598 | +0.34% | 30.6만 |
|---|
| 2026.08.26 | ₩32,214 | ₩32,281 | ₩31,624 | ₩31,651 | -1.75% | 29.2만 |
|---|
| 2026.08.25 | ₩32,268 | ₩32,348 | ₩31,839 | ₩32,067 | -0.62% | 33.2만 |
|---|
| 2026.08.24 | ₩31,892 | ₩32,469 | ₩31,892 | ₩32,268 | +1.18% | 35.9만 |
|---|
| 2026.08.21 | ₩32,040 | ₩32,160 | ₩31,584 | ₩31,638 | -1.25% | 92.8만 |
|---|
| 2026.08.20 | ₩31,423 | ₩32,268 | ₩31,276 | ₩32,026 | +1.92% | 43.8만 |
|---|
| 2026.08.19 | ₩31,624 | ₩32,134 | ₩31,598 | ₩31,624 | 0.00% | 53.9만 |
|---|
| 2026.08.18 | ₩32,134 | ₩32,241 | ₩31,249 | ₩31,249 | -2.75% | 50.9만 |
|---|
| 2026.08.17 | ₩32,093 | ₩32,576 | ₩31,557 | ₩32,522 | +1.34% | 54.5만 |
|---|
| 2026.08.14 | ₩32,589 | ₩32,737 | ₩32,080 | ₩32,227 | -1.11% | 30.8만 |
|---|
| 2026.08.13 | ₩32,093 | ₩32,683 | ₩31,892 | ₩32,482 | +1.21% | 43만 |
|---|
| 2026.08.12 | ₩32,026 | ₩32,053 | ₩31,638 | ₩31,825 | -0.63% | 38.1만 |
|---|
| 2026.08.11 | ₩32,616 | ₩33,434 | ₩31,933 | ₩31,946 | -2.05% | 42만 |
|---|
| 2026.08.10 | ₩33,474 | ₩33,581 | ₩32,710 | ₩32,804 | -2.00% | 43.9만 |
|---|
| 2026.08.07 | ₩34,988 | ₩35,417 | ₩33,232 | ₩33,514 | -4.21% | 55만 |
|---|
| 2026.08.06 | ₩36,851 | ₩37,521 | ₩34,412 | ₩34,961 | -5.13% | 94.1만 |
|---|
| 2026.08.05 | ₩36,395 | ₩36,395 | ₩35,511 | ₩35,671 | -1.99% | 35.8만 |
|---|
| 2026.08.04 | ₩35,524 | ₩36,194 | ₩35,336 | ₩36,154 | +1.77% | 37.7만 |
|---|
| 2026.08.03 | ₩35,390 | ₩36,301 | ₩35,135 | ₩35,886 | +1.40% | 37.2만 |
|---|
| 2026.07.31 | ₩34,774 | ₩34,774 | ₩34,157 | ₩34,666 | -0.31% | 32.9만 |
|---|
| 2026.07.30 | ₩36,248 | ₩36,449 | ₩34,733 | ₩34,814 | -3.96% | 48.1만 |
|---|
| 2026.07.29 | ₩36,355 | ₩37,052 | ₩35,779 | ₩36,449 | +0.26% | 37만 |
|---|
| 2026.07.28 | ₩36,529 | ₩37,360 | ₩36,341 | ₩36,489 | -0.11% | 37.1만 |
|---|
| 2026.07.27 | ₩35,256 | ₩36,020 | ₩35,162 | ₩35,832 | +1.63% | 37.3만 |
|---|
| 2026.07.24 | ₩34,492 | ₩35,350 | ₩34,452 | ₩34,867 | +1.09% | 22.9만 |
|---|
| 2026.07.23 | ₩34,934 | ₩34,934 | ₩34,144 | ₩34,264 | -1.92% | 37.1만 |
|---|
| 2026.07.22 | ₩34,934 | ₩34,988 | ₩34,465 | ₩34,988 | +0.15% | 26.7만 |
|---|
| 2026.07.21 | ₩34,653 | ₩34,948 | ₩34,452 | ₩34,626 | -0.08% | 31.3만 |
|---|
| 2026.07.20 | ₩34,747 | ₩35,269 | ₩34,385 | ₩34,975 | +0.66% | 27.8만 |
|---|
| 2026.07.17 | ₩35,403 | ₩35,913 | ₩34,693 | ₩34,908 | -1.40% | 31.7만 |
|---|
| 2026.07.16 | ₩34,398 | ₩35,846 | ₩34,398 | ₩35,591 | +3.47% | 44.1만 |
|---|
| 2026.07.15 | ₩33,085 | ₩34,264 | ₩32,830 | ₩34,211 | +3.40% | 32.2만 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,702 | ₩32,670 | ₩33,005 | -2.07% | 34.7만 |
|---|
| 2026.07.13 | ₩33,139 | ₩33,715 | ₩33,031 | ₩33,702 | +1.70% | 31.7만 |
|---|
| 2026.07.10 | ₩32,804 | ₩32,951 | ₩32,254 | ₩32,844 | +0.12% | 27.1만 |
|---|
| 2026.07.09 | ₩31,785 | ₩32,469 | ₩31,557 | ₩32,388 | +1.90% | 37만 |
|---|
| 2026.07.08 | ₩32,348 | ₩32,348 | ₩31,638 | ₩32,000 | -1.08% | 47만 |
|---|
| 2026.07.07 | ₩32,830 | ₩33,286 | ₩32,361 | ₩32,616 | -0.65% | 32.4만 |
|---|
| 2026.07.06 | ₩32,750 | ₩33,165 | ₩31,852 | ₩32,348 | -1.23% | 41.6만 |
|---|
| 2026.07.02 | ₩33,206 | ₩33,447 | ₩32,509 | ₩32,576 | -1.90% | 30.3만 |
|---|
| 2026.07.01 | ₩32,147 | ₩33,246 | ₩32,147 | ₩32,991 | +2.63% | 39.9만 |
|---|
| 2026.06.30 | ₩31,879 | ₩32,268 | ₩31,531 | ₩32,000 | +0.38% | 37.4만 |
|---|
| 2026.06.29 | ₩31,758 | ₩32,335 | ₩31,062 | ₩32,160 | +1.27% | 46.1만 |
|---|
| 2026.06.26 | ₩31,263 | ₩32,067 | ₩30,887 | ₩32,067 | +2.57% | 114.3만 |
|---|
| 2026.06.25 | ₩31,490 | ₩31,665 | ₩30,981 | ₩31,182 | -0.98% | 29.6만 |
|---|
| 2026.06.24 | ₩30,418 | ₩31,571 | ₩30,418 | ₩31,490 | +3.52% | 44.3만 |
|---|
| 2026.06.23 | ₩29,976 | ₩30,351 | ₩29,413 | ₩30,351 | +1.25% | 43.4만 |
|---|
| 2026.06.22 | ₩30,807 | ₩30,887 | ₩29,226 | ₩29,815 | -3.22% | 80.6만 |
|---|
| 2026.06.18 | ₩31,624 | ₩32,576 | ₩30,392 | ₩30,740 | -2.80% | 112.3만 |
|---|
| 2026.06.17 | ₩31,423 | ₩32,402 | ₩31,088 | ₩31,397 | -0.09% | 45.4만 |
|---|
| 2026.06.16 | ₩31,008 | ₩31,638 | ₩30,780 | ₩31,571 | +1.82% | 38.4만 |
|---|
| 2026.06.15 | ₩32,013 | ₩32,134 | ₩30,459 | ₩30,606 | -4.40% | 43.9만 |
|---|
| 2026.06.12 | ₩31,236 | ₩32,067 | ₩31,048 | ₩31,879 | +2.06% | 23.6만 |
|---|
| 2026.06.11 | ₩31,423 | ₩31,477 | ₩30,740 | ₩31,021 | -1.28% | 26.9만 |
|---|
| 2026.06.10 | ₩31,169 | ₩31,584 | ₩30,981 | ₩31,222 | +0.17% | 31.7만 |
|---|
| 2026.06.09 | ₩30,700 | ₩31,303 | ₩30,700 | ₩31,102 | +1.31% | 34.8만 |
|---|
| 2026.06.08 | ₩31,517 | ₩32,080 | ₩30,432 | ₩30,472 | -3.32% | 33.9만 |
|---|
| 2026.06.05 | ₩31,048 | ₩31,356 | ₩30,807 | ₩31,035 | -0.04% | 29.1만 |
|---|
| 2026.06.04 | ₩30,941 | ₩31,450 | ₩30,619 | ₩30,713 | -0.74% | 48만 |
|---|
| 2026.06.03 | ₩31,624 | ₩31,825 | ₩30,231 | ₩30,646 | -3.09% | 38.4만 |
|---|
| 2026.06.02 | ₩32,415 | ₩32,549 | ₩31,624 | ₩31,892 | -1.61% | 38.6만 |
|---|
| 2026.06.01 | ₩32,428 | ₩33,098 | ₩32,107 | ₩32,817 | +1.20% | 84.9만 |
|---|
| 2026.05.29 | ₩32,402 | ₩32,589 | ₩32,201 | ₩32,549 | +0.45% | 40.3만 |
|---|
| 2026.05.28 | ₩32,361 | ₩32,737 | ₩31,919 | ₩32,482 | +0.37% | 26.4만 |
|---|
| 2026.05.27 | ₩32,201 | ₩32,951 | ₩32,147 | ₩32,589 | +1.21% | 36.4만 |
|---|
| 2026.05.26 | ₩31,825 | ₩32,201 | ₩31,383 | ₩31,973 | +0.46% | 32.4만 |
|---|
| 2026.05.22 | ₩31,665 | ₩32,254 | ₩31,289 | ₩31,799 | +0.42% | 45.7만 |
|---|
| 2026.05.21 | ₩31,316 | ₩31,651 | ₩30,633 | ₩31,611 | +0.94% | 49만 |
|---|
| 2026.05.20 | ₩31,343 | ₩31,785 | ₩30,954 | ₩31,718 | +1.20% | 33.3만 |
|---|
| 2026.05.19 | ₩31,356 | ₩31,678 | ₩31,048 | ₩31,276 | -0.26% | 32.1만 |
|---|
| 2026.05.18 | ₩31,169 | ₩32,348 | ₩31,035 | ₩31,973 | +2.58% | 47.3만 |
|---|
| 2026.05.15 | ₩31,021 | ₩31,209 | ₩30,552 | ₩31,035 | +0.04% | 43.6만 |
|---|
| 2026.05.14 | ₩31,021 | ₩31,464 | ₩29,923 | ₩31,021 | 0.00% | 85.3만 |
|---|
| 2026.05.13 | ₩33,514 | ₩33,956 | ₩30,405 | ₩30,740 | -8.28% | 120.9만 |
|---|
| 2026.05.12 | ₩34,774 | ₩34,961 | ₩33,782 | ₩33,916 | -2.47% | 60.6만 |
|---|
| 2026.05.11 | ₩35,618 | ₩35,846 | ₩33,822 | ₩34,573 | -2.93% | 67.8만 |
|---|
| 2026.05.08 | ₩35,980 | ₩35,980 | ₩34,573 | ₩35,618 | -1.01% | 61만 |
|---|
| 2026.05.07 | ₩35,256 | ₩36,248 | ₩34,238 | ₩35,953 | +1.98% | 90.4만 |
|---|
| 2026.05.06 | ₩41,085 | ₩41,420 | ₩33,702 | ₩35,135 | -14.48% | 118.4만 |
|---|
| 2026.05.05 | ₩42,211 | ₩42,412 | ₩41,340 | ₩41,340 | -2.06% | 43.1만 |
|---|
| 2026.05.04 | ₩42,398 | ₩42,974 | ₩41,634 | ₩41,782 | -1.45% | 35.5만 |
|---|
| 2026.05.01 | ₩41,795 | ₩42,760 | ₩41,688 | ₩42,747 | +2.28% | 43.7만 |
|---|
| 2026.04.30 | ₩40,522 | ₩42,251 | ₩40,522 | ₩41,742 | +3.01% | 75.1만 |
|---|
| 2026.04.29 | ₩40,201 | ₩40,469 | ₩39,437 | ₩40,348 | +0.37% | 31.1만 |
|---|
| 2026.04.28 | ₩41,179 | ₩41,527 | ₩40,348 | ₩40,375 | -1.95% | 26만 |
|---|
| 2026.04.27 | ₩40,268 | ₩41,407 | ₩40,268 | ₩40,871 | +1.50% | 28.2만 |
|---|
| 2026.04.24 | ₩40,335 | ₩40,857 | ₩40,040 | ₩40,643 | +0.76% | 26.5만 |
|---|
| 2026.04.23 | ₩40,201 | ₩41,005 | ₩39,892 | ₩40,562 | +0.90% | 23.8만 |
|---|
| 2026.04.22 | ₩40,509 | ₩40,817 | ₩39,959 | ₩40,254 | -0.63% | 30.2만 |
|---|
| 2026.04.21 | ₩40,924 | ₩41,514 | ₩40,160 | ₩40,268 | -1.60% | 28.1만 |
|---|
| 2026.04.20 | ₩40,763 | ₩41,206 | ₩40,589 | ₩40,951 | +0.46% | 26.9만 |
|---|
| 2026.04.17 | ₩39,705 | ₩41,232 | ₩39,705 | ₩41,031 | +3.34% | 60.6만 |
|---|
| 2026.04.16 | ₩38,660 | ₩39,289 | ₩38,660 | ₩39,129 | +1.21% | 30만 |
|---|
| 2026.04.15 | ₩38,914 | ₩39,209 | ₩38,325 | ₩38,780 | -0.34% | 26.2만 |
|---|
| 2026.04.14 | ₩38,593 | ₩39,356 | ₩38,298 | ₩39,035 | +1.15% | 32.7만 |
|---|
| 2026.04.13 | ₩37,507 | ₩38,794 | ₩37,119 | ₩38,593 | +2.89% | 42.1만 |
|---|
| 2026.04.10 | ₩37,789 | ₩38,110 | ₩37,320 | ₩37,668 | -0.32% | 31만 |
|---|
| 2026.04.09 | ₩37,748 | ₩38,325 | ₩37,092 | ₩37,789 | +0.11% | 32.9만 |
|---|
| 2026.04.08 | ₩38,164 | ₩38,847 | ₩37,909 | ₩38,030 | -0.35% | 73.6만 |
|---|
| 2026.04.07 | ₩37,065 | ₩37,561 | ₩36,824 | ₩36,904 | -0.43% | 32만 |
|---|
| 2026.04.06 | ₩36,877 | ₩37,333 | ₩36,770 | ₩37,078 | +0.55% | 27.4만 |
|---|
| 2026.04.02 | ₩36,784 | ₩37,722 | ₩36,556 | ₩37,078 | +0.80% | 23.7만 |
|---|
| 2026.04.01 | ₩37,011 | ₩38,137 | ₩36,904 | ₩37,400 | +1.05% | 52.5만 |
|---|
| 2026.03.31 | ₩37,186 | ₩37,655 | ₩36,542 | ₩36,904 | -0.76% | 35.3만 |
|---|
| 2026.03.30 | ₩36,569 | ₩36,958 | ₩36,274 | ₩36,663 | +0.26% | 32만 |
|---|
| 2026.03.27 | ₩36,918 | ₩36,918 | ₩36,087 | ₩36,167 | -2.03% | 29.1만 |
|---|
| 2026.03.26 | ₩36,904 | ₩37,601 | ₩36,904 | ₩37,119 | +0.58% | 24.4만 |
|---|
| 2026.03.25 | ₩37,521 | ₩37,815 | ₩36,944 | ₩37,467 | -0.14% | 35.9만 |
|---|
| 2026.03.24 | ₩36,087 | ₩37,266 | ₩36,087 | ₩37,092 | +2.78% | 31.2만 |
|---|
| 2026.03.23 | ₩35,658 | ₩37,078 | ₩35,403 | ₩36,542 | +2.48% | 57.2만 |
|---|
| 2026.03.20 | ₩35,149 | ₩35,229 | ₩34,372 | ₩34,787 | -1.03% | 99.5만 |
|---|
| 2026.03.19 | ₩34,841 | ₩35,403 | ₩34,680 | ₩35,135 | +0.85% | 39.9만 |
|---|
| 2026.03.18 | ₩35,779 | ₩35,899 | ₩35,095 | ₩35,135 | -1.80% | 46.9만 |
|---|
| 2026.03.17 | ₩36,422 | ₩36,717 | ₩35,926 | ₩36,073 | -0.96% | 29.4만 |
|---|
| 2026.03.16 | ₩36,194 | ₩36,502 | ₩35,913 | ₩35,966 | -0.63% | 28.8만 |
|---|
| 2026.03.13 | ₩35,859 | ₩36,542 | ₩35,578 | ₩35,591 | -0.75% | 34.8만 |
|---|
| 2026.03.12 | ₩36,221 | ₩36,650 | ₩35,658 | ₩35,698 | -1.44% | 48.9만 |
|---|
| 2026.03.11 | ₩36,650 | ₩36,998 | ₩36,449 | ₩36,609 | -0.11% | 37.8만 |
|---|
| 2026.03.10 | ₩37,078 | ₩37,655 | ₩36,583 | ₩36,810 | -0.72% | 38.9만 |
|---|
| 2026.03.09 | ₩36,569 | ₩37,387 | ₩35,698 | ₩37,239 | +1.83% | 41.2만 |
|---|
| 2026.03.06 | ₩36,918 | ₩37,052 | ₩36,154 | ₩37,011 | +0.25% | 26.3만 |
|---|
| 2026.03.05 | ₩37,346 | ₩37,856 | ₩36,958 | ₩37,655 | +0.83% | 25.5만 |
|---|
| 2026.03.04 | ₩37,655 | ₩37,936 | ₩37,038 | ₩37,695 | +0.11% | 28.8만 |
|---|
| 2026.03.03 | ₩36,743 | ₩37,668 | ₩36,181 | ₩37,467 | +1.97% | 35.7만 |
|---|
| 2026.03.02 | ₩36,449 | ₩37,454 | ₩36,181 | ₩37,306 | +2.35% | 29.7만 |
|---|
| 2026.02.27 | ₩37,802 | ₩37,923 | ₩36,462 | ₩37,186 | -1.63% | 41.5만 |
|---|
| 2026.02.26 | ₩37,306 | ₩38,284 | ₩36,851 | ₩38,150 | +2.26% | 42.9만 |
|---|
| 2026.02.25 | ₩36,033 | ₩37,038 | ₩35,752 | ₩36,985 | +2.64% | 35.1만 |
|---|
| 2026.02.24 | ₩35,484 | ₩36,422 | ₩35,269 | ₩35,993 | +1.44% | 44만 |
|---|
| 2026.02.23 | ₩36,475 | ₩36,475 | ₩35,243 | ₩35,470 | -2.76% | 35.5만 |
|---|
| 2026.02.20 | ₩36,288 | ₩36,851 | ₩35,779 | ₩36,489 | +0.55% | 46.5만 |
|---|
| 2026.02.19 | ₩36,234 | ₩36,904 | ₩36,234 | ₩36,556 | +0.89% | 43.7만 |
|---|
| 2026.02.18 | ₩35,779 | ₩36,770 | ₩35,779 | ₩36,609 | +2.32% | 38만 |
|---|
| 2026.02.17 | ₩35,243 | ₩35,819 | ₩35,001 | ₩35,658 | +1.18% | 35.4만 |
|---|
| 2026.02.13 | ₩34,693 | ₩35,484 | ₩34,573 | ₩35,122 | +1.24% | 49.5만 |
|---|
| 2026.02.12 | ₩35,377 | ₩35,457 | ₩33,849 | ₩34,680 | -1.97% | 74.4만 |
|---|
| 2026.02.11 | ₩36,596 | ₩37,038 | ₩35,055 | ₩35,202 | -3.81% | 39.9만 |
|---|
| 2026.02.10 | ₩36,382 | ₩37,333 | ₩36,248 | ₩36,489 | +0.29% | 52.4만 |
|---|
| 2026.02.09 | ₩36,462 | ₩36,663 | ₩35,805 | ₩36,341 | -0.33% | 47.3만 |
|---|
| 2026.02.06 | ₩37,789 | ₩38,057 | ₩37,105 | ₩37,253 | -1.42% | 51.1만 |
|---|
| 2026.02.05 | ₩37,735 | ₩38,325 | ₩37,145 | ₩37,440 | -0.78% | 82.3만 |
|---|
| 2026.02.04 | ₩36,851 | ₩37,909 | ₩36,676 | ₩37,762 | +2.47% | 89.7만 |
|---|
| 2026.02.03 | ₩37,239 | ₩37,373 | ₩35,859 | ₩36,663 | -1.55% | 63.1만 |
|---|
| 2026.02.02 | ₩35,698 | ₩37,842 | ₩35,430 | ₩37,306 | +4.50% | 77만 |
|---|
| 2026.01.30 | ₩36,127 | ₩36,435 | ₩34,680 | ₩35,377 | -2.08% | 116.2만 |
|---|
| 2026.01.29 | ₩36,020 | ₩36,529 | ₩34,251 | ₩36,341 | +0.89% | 163.8만 |
|---|
| 2026.01.28 | ₩33,031 | ₩33,246 | ₩32,013 | ₩32,026 | -3.04% | 90.7만 |
|---|
| 2026.01.27 | ₩32,562 | ₩33,635 | ₩32,482 | ₩32,696 | +0.41% | 80.1만 |
|---|
| 2026.01.26 | ₩32,670 | ₩32,924 | ₩32,281 | ₩32,522 | -0.45% | 42.8만 |
|---|
| 2026.01.23 | ₩32,978 | ₩33,340 | ₩32,442 | ₩32,469 | -1.54% | 37.3만 |
|---|
| 2026.01.22 | ₩32,884 | ₩33,635 | ₩32,830 | ₩33,232 | +1.06% | 39.3만 |
|---|
| 2026.01.21 | ₩31,839 | ₩33,273 | ₩31,839 | ₩32,830 | +3.11% | 37.3만 |
|---|
| 2026.01.20 | ₩32,308 | ₩32,308 | ₩31,343 | ₩31,705 | -1.87% | 50.6만 |
|---|
| 2026.01.16 | ₩32,549 | ₩32,804 | ₩32,241 | ₩32,790 | +0.74% | 46.2만 |
|---|
| 2026.01.15 | ₩31,852 | ₩32,790 | ₩31,852 | ₩32,629 | +2.44% | 46.8만 |
|---|
| 2026.01.14 | ₩31,611 | ₩32,147 | ₩31,008 | ₩31,611 | 0.00% | 44.1만 |
|---|
| 2026.01.13 | ₩31,651 | ₩31,839 | ₩31,155 | ₩31,691 | +0.13% | 53.7만 |
|---|
| 2026.01.12 | ₩31,289 | ₩31,665 | ₩31,102 | ₩31,557 | +0.86% | 28.2만 |
|---|
| 2026.01.09 | ₩31,115 | ₩31,678 | ₩30,673 | ₩31,450 | +1.08% | 22.2만 |
|---|
| 2026.01.08 | ₩29,614 | ₩31,008 | ₩29,614 | ₩30,981 | +4.62% | 27.6만 |
|---|
| 2026.01.07 | ₩29,963 | ₩29,963 | ₩29,387 | ₩29,722 | -0.81% | 38.2만 |
|---|
| 2026.01.06 | ₩29,025 | ₩29,789 | ₩28,824 | ₩29,681 | +2.26% | 26.8만 |
|---|
| 2026.01.05 | ₩29,547 | ₩30,217 | ₩29,025 | ₩29,145 | -1.36% | 34.9만 |
|---|
| 2026.01.02 | ₩29,923 | ₩30,137 | ₩29,601 | ₩29,735 | -0.63% | 35.7만 |
|---|
| 2025.12.31 | ₩30,405 | ₩30,767 | ₩29,815 | ₩29,923 | -1.59% | 26.5만 |
|---|
| 2025.12.30 | ₩30,753 | ₩31,209 | ₩30,217 | ₩30,365 | -1.26% | 22.6만 |
|---|
| 2025.12.29 | ₩30,445 | ₩30,834 | ₩30,191 | ₩30,753 | +1.01% | 27.3만 |
|---|
| 2025.12.26 | ₩30,003 | ₩30,418 | ₩29,869 | ₩30,405 | +1.34% | 18.5만 |
|---|
| 2025.12.24 | ₩29,681 | ₩30,057 | ₩29,614 | ₩29,909 | +0.77% | 12.5만 |
|---|
| 2025.12.23 | ₩29,628 | ₩29,923 | ₩29,480 | ₩29,708 | +0.27% | 32.4만 |
|---|
| 2025.12.22 | ₩29,949 | ₩30,432 | ₩29,681 | ₩29,789 | -0.54% | 42.4만 |
|---|
| 2025.12.19 | ₩30,512 | ₩30,807 | ₩29,990 | ₩30,057 | -1.49% | 125만 |
|---|
| 2025.12.18 | ₩31,115 | ₩31,571 | ₩30,660 | ₩30,794 | -1.03% | 41만 |
|---|
| 2025.12.17 | ₩30,351 | ₩31,075 | ₩30,191 | ₩30,847 | +1.63% | 41.9만 |
|---|
| 2025.12.16 | ₩29,923 | ₩30,700 | ₩29,882 | ₩30,459 | +1.79% | 34.7만 |
|---|
| 2025.12.15 | ₩30,016 | ₩30,325 | ₩29,909 | ₩30,043 | +0.09% | 34.4만 |
|---|
| 2025.12.12 | ₩29,936 | ₩30,083 | ₩29,454 | ₩29,869 | -0.22% | 29.3만 |
|---|
| 2025.12.11 | ₩29,467 | ₩29,976 | ₩29,306 | ₩29,909 | +1.50% | 31.9만 |
|---|
| 2025.12.10 | ₩28,730 | ₩29,614 | ₩28,529 | ₩29,400 | +2.33% | 29.9만 |
|---|
| 2025.12.09 | ₩27,886 | ₩28,931 | ₩27,872 | ₩28,609 | +2.59% | 28.2만 |
|---|
| 2025.12.08 | ₩28,274 | ₩28,623 | ₩27,913 | ₩28,073 | -0.71% | 30.2만 |
|---|
| 2025.12.05 | ₩27,752 | ₩28,006 | ₩27,658 | ₩27,993 | +0.87% | 15.8만 |
|---|
| 2025.12.04 | ₩27,966 | ₩28,207 | ₩27,497 | ₩27,658 | -1.10% | 19.4만 |
|---|
| 2025.12.03 | ₩27,189 | ₩28,248 | ₩27,189 | ₩28,100 | +3.35% | 26.9만 |
|---|
| 2025.12.02 | ₩27,162 | ₩27,564 | ₩26,707 | ₩27,310 | +0.54% | 22.8만 |
|---|
| 2025.12.01 | ₩27,216 | ₩27,457 | ₩26,720 | ₩26,921 | -1.08% | 39.7만 |
|---|
| 2025.11.28 | ₩27,296 | ₩27,430 | ₩27,109 | ₩27,229 | -0.25% | 10.5만 |
|---|
| 2025.11.26 | ₩27,216 | ₩27,886 | ₩27,216 | ₩27,350 | +0.49% | 40만 |
|---|
| 2025.11.25 | ₩26,787 | ₩27,685 | ₩26,613 | ₩27,444 | +2.45% | 34.8만 |
|---|
| 2025.11.24 | ₩26,318 | ₩26,586 | ₩25,862 | ₩26,546 | +0.87% | 29.3만 |
|---|
| 2025.11.21 | ₩25,367 | ₩26,559 | ₩25,367 | ₩26,358 | +3.91% | 34.2만 |
|---|
| 2025.11.20 | ₩25,219 | ₩25,769 | ₩24,978 | ₩25,259 | +0.16% | 27만 |
|---|
| 2025.11.19 | ₩25,340 | ₩25,353 | ₩24,871 | ₩24,965 | -1.48% | 37.9만 |
|---|
| 2025.11.18 | ₩25,514 | ₩25,621 | ₩24,938 | ₩25,300 | -0.84% | 39.5만 |
|---|
| 2025.11.17 | ₩26,465 | ₩26,599 | ₩25,460 | ₩25,501 | -3.65% | 24.3만 |
|---|
| 2025.11.14 | ₩27,283 | ₩27,283 | ₩26,546 | ₩27,082 | -0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩27,604 | ₩27,926 | ₩27,082 | ₩27,390 | -0.78% | 28.3만 |
|---|
| 2025.11.12 | ₩27,645 | ₩28,288 | ₩27,645 | ₩27,779 | +0.48% | 39.9만 |
|---|
| 2025.11.11 | ₩28,073 | ₩28,194 | ₩27,591 | ₩27,645 | -1.53% | 25.6만 |
|---|
| 2025.11.10 | ₩28,033 | ₩28,234 | ₩27,484 | ₩27,953 | -0.29% | 32만 |
|---|
| 2025.11.07 | ₩27,564 | ₩27,752 | ₩26,626 | ₩27,738 | +0.63% | 50.6만 |
|---|
| 2025.11.06 | ₩26,117 | ₩30,016 | ₩25,996 | ₩27,805 | +6.46% | 94.2만 |
|---|
| 2025.11.05 | ₩24,643 | ₩24,924 | ₩24,321 | ₩24,375 | -1.09% | 39.6만 |
|---|
| 2025.11.04 | ₩24,214 | ₩24,737 | ₩24,067 | ₩24,429 | +0.89% | 26.1만 |
|---|
| 2025.11.03 | ₩24,214 | ₩24,362 | ₩23,799 | ₩24,241 | +0.11% | 35만 |
|---|
| 2025.10.31 | ₩24,214 | ₩24,308 | ₩23,826 | ₩24,268 | +0.22% | 44.5만 |
|---|
| 2025.10.30 | ₩24,187 | ₩24,549 | ₩24,040 | ₩24,348 | +0.66% | 35.9만 |
|---|
| 2025.10.29 | ₩25,380 | ₩25,380 | ₩24,321 | ₩24,549 | -3.27% | 28.5만 |
|---|
| 2025.10.28 | ₩25,407 | ₩25,621 | ₩25,179 | ₩25,581 | +0.69% | 17.8만 |
|---|
| 2025.10.27 | ₩26,157 | ₩26,157 | ₩25,286 | ₩25,300 | -3.28% | 23.7만 |
|---|
| 2025.10.24 | ₩25,903 | ₩26,063 | ₩25,728 | ₩25,903 | 0.00% | 21만 |
|---|
| 2025.10.23 | ₩25,246 | ₩25,782 | ₩25,206 | ₩25,554 | +1.22% | 27.2만 |
|---|
| 2025.10.22 | ₩25,099 | ₩25,353 | ₩24,911 | ₩25,259 | +0.64% | 23.5만 |
|---|
| 2025.10.21 | ₩24,710 | ₩25,340 | ₩24,563 | ₩25,125 | +1.68% | 14.8만 |
|---|
| 2025.10.20 | ₩24,362 | ₩24,737 | ₩24,308 | ₩24,683 | +1.32% | 20.6만 |
|---|
| 2025.10.17 | ₩23,879 | ₩24,281 | ₩23,879 | ₩24,214 | +1.40% | 26.5만 |
|---|
| 2025.10.16 | ₩24,455 | ₩24,455 | ₩23,906 | ₩24,013 | -1.81% | 16만 |
|---|
| 2025.10.15 | ₩24,831 | ₩25,206 | ₩24,388 | ₩24,482 | -1.40% | 21.4만 |
|---|
| 2025.10.14 | ₩24,013 | ₩24,911 | ₩23,946 | ₩24,737 | +3.01% | 23.8만 |
|---|
| 2025.10.13 | ₩24,509 | ₩24,777 | ₩24,348 | ₩24,388 | -0.49% | 18.2만 |
|---|
| 2025.10.10 | ₩24,991 | ₩25,233 | ₩24,161 | ₩24,241 | -3.00% | 22.2만 |
|---|