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 | ₩30,827 | ₩31,107 | ₩30,559 | ₩30,947 | +0.39% | 51.8만 |
| 2026.10.08 | ₩30,278 | ₩31,027 | ₩29,770 | ₩30,827 | +1.81% | 65.4만 |
| 2026.10.07 | ₩30,091 | ₩30,359 | ₩29,837 | ₩29,917 | -0.58% | 87.5만 |
| 2026.10.06 | ₩30,452 | ₩30,679 | ₩30,118 | ₩30,145 | -1.01% | 40.8만 |
| 2026.10.05 | ₩30,359 | ₩30,907 | ₩29,864 | ₩30,318 | -0.13% | 57.7만 |
| 2026.10.02 | ₩30,893 | ₩31,041 | ₩30,158 | ₩30,238 | -2.12% | 35.4만 |
| 2026.10.01 | ₩31,455 | ₩31,455 | ₩30,479 | ₩30,679 | -2.47% | 35.6만 |
| 2026.09.30 | ₩31,589 | ₩31,589 | ₩30,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,720 |
| -2.75% |
| 43.1만 |
| 2026.09.29 | ₩32,659 | ₩32,766 | ₩30,880 | ₩31,428 | -3.77% | 49.4만 |
|---|
| 2026.09.28 | ₩32,351 | ₩32,365 | ₩31,562 | ₩31,937 | -1.28% | 48.4만 |
|---|
| 2026.09.25 | ₩32,592 | ₩32,766 | ₩32,217 | ₩32,538 | -0.16% | 41.5만 |
|---|
| 2026.09.24 | ₩31,950 | ₩32,565 | ₩31,428 | ₩32,485 | +1.67% | 35.5만 |
|---|
| 2026.09.23 | ₩31,683 | ₩32,124 | ₩31,562 | ₩31,937 | +0.80% | 42.7만 |
|---|
| 2026.09.22 | ₩31,736 | ₩32,030 | ₩31,362 | ₩31,843 | +0.34% | 31.1만 |
|---|
| 2026.09.21 | ₩31,281 | ₩31,843 | ₩31,255 | ₩31,362 | +0.26% | 41.6만 |
|---|
| 2026.09.18 | ₩31,562 | ₩31,576 | ₩30,813 | ₩31,174 | -1.23% | 112만 |
|---|
| 2026.09.17 | ₩32,057 | ₩32,405 | ₩31,616 | ₩31,990 | -0.21% | 39만 |
|---|
| 2026.09.16 | ₩31,362 | ₩32,017 | ₩31,362 | ₩31,629 | +0.85% | 30만 |
|---|
| 2026.09.15 | ₩31,522 | ₩31,723 | ₩31,321 | ₩31,509 | -0.04% | 33만 |
|---|
| 2026.09.14 | ₩32,004 | ₩32,378 | ₩31,790 | ₩31,816 | -0.59% | 27.1만 |
|---|
| 2026.09.11 | ₩31,950 | ₩32,151 | ₩31,495 | ₩31,589 | -1.13% | 36.1만 |
|---|
| 2026.09.10 | ₩31,455 | ₩31,736 | ₩31,094 | ₩31,616 | +0.51% | 29.1만 |
|---|
| 2026.09.09 | ₩31,295 | ₩31,856 | ₩31,134 | ₩31,428 | +0.43% | 43.4만 |
|---|
| 2026.09.08 | ₩32,204 | ₩32,204 | ₩31,348 | ₩31,362 | -2.62% | 52만 |
|---|
| 2026.09.04 | ₩32,137 | ₩32,498 | ₩31,883 | ₩32,485 | +1.08% | 82만 |
|---|
| 2026.09.03 | ₩32,151 | ₩32,659 | ₩31,562 | ₩32,632 | +1.50% | 51.1만 |
|---|
| 2026.09.02 | ₩30,626 | ₩32,030 | ₩30,613 | ₩31,803 | +3.84% | 47.5만 |
|---|
| 2026.09.01 | ₩30,987 | ₩31,188 | ₩30,318 | ₩30,532 | -1.47% | 51.6만 |
|---|
| 2026.08.31 | ₩31,428 | ₩31,469 | ₩30,653 | ₩30,893 | -1.70% | 39.1만 |
|---|
| 2026.08.28 | ₩31,803 | ₩32,124 | ₩31,442 | ₩31,616 | -0.59% | 27.3만 |
|---|
| 2026.08.27 | ₩31,428 | ₩32,044 | ₩31,362 | ₩31,535 | +0.34% | 30.6만 |
|---|
| 2026.08.26 | ₩32,151 | ₩32,217 | ₩31,562 | ₩31,589 | -1.75% | 29.2만 |
|---|
| 2026.08.25 | ₩32,204 | ₩32,284 | ₩31,776 | ₩32,004 | -0.62% | 33.2만 |
|---|
| 2026.08.24 | ₩31,830 | ₩32,405 | ₩31,830 | ₩32,204 | +1.18% | 35.9만 |
|---|
| 2026.08.21 | ₩31,977 | ₩32,097 | ₩31,522 | ₩31,576 | -1.25% | 92.8만 |
|---|
| 2026.08.20 | ₩31,362 | ₩32,204 | ₩31,214 | ₩31,963 | +1.92% | 43.8만 |
|---|
| 2026.08.19 | ₩31,562 | ₩32,070 | ₩31,535 | ₩31,562 | 0.00% | 53.9만 |
|---|
| 2026.08.18 | ₩32,070 | ₩32,177 | ₩31,188 | ₩31,188 | -2.75% | 50.9만 |
|---|
| 2026.08.17 | ₩32,030 | ₩32,512 | ₩31,495 | ₩32,458 | +1.34% | 54.5만 |
|---|
| 2026.08.14 | ₩32,525 | ₩32,672 | ₩32,017 | ₩32,164 | -1.11% | 30.8만 |
|---|
| 2026.08.13 | ₩32,030 | ₩32,619 | ₩31,830 | ₩32,418 | +1.21% | 43만 |
|---|
| 2026.08.12 | ₩31,963 | ₩31,990 | ₩31,576 | ₩31,763 | -0.63% | 38.1만 |
|---|
| 2026.08.11 | ₩32,552 | ₩33,368 | ₩31,870 | ₩31,883 | -2.05% | 42만 |
|---|
| 2026.08.10 | ₩33,408 | ₩33,515 | ₩32,645 | ₩32,739 | -2.00% | 43.9만 |
|---|
| 2026.08.07 | ₩34,919 | ₩35,347 | ₩33,167 | ₩33,448 | -4.21% | 55만 |
|---|
| 2026.08.06 | ₩36,778 | ₩37,447 | ₩34,344 | ₩34,892 | -5.13% | 94.1만 |
|---|
| 2026.08.05 | ₩36,323 | ₩36,323 | ₩35,441 | ₩35,601 | -1.99% | 35.8만 |
|---|
| 2026.08.04 | ₩35,454 | ₩36,123 | ₩35,267 | ₩36,083 | +1.77% | 37.7만 |
|---|
| 2026.08.03 | ₩35,320 | ₩36,230 | ₩35,066 | ₩35,815 | +1.40% | 37.2만 |
|---|
| 2026.07.31 | ₩34,705 | ₩34,705 | ₩34,090 | ₩34,598 | -0.31% | 32.9만 |
|---|
| 2026.07.30 | ₩36,176 | ₩36,377 | ₩34,665 | ₩34,745 | -3.96% | 48.1만 |
|---|
| 2026.07.29 | ₩36,283 | ₩36,979 | ₩35,708 | ₩36,377 | +0.26% | 37만 |
|---|
| 2026.07.28 | ₩36,457 | ₩37,286 | ₩36,270 | ₩36,417 | -0.11% | 37.1만 |
|---|
| 2026.07.27 | ₩35,186 | ₩35,949 | ₩35,093 | ₩35,762 | +1.63% | 37.3만 |
|---|
| 2026.07.24 | ₩34,424 | ₩35,280 | ₩34,384 | ₩34,799 | +1.09% | 22.9만 |
|---|
| 2026.07.23 | ₩34,865 | ₩34,865 | ₩34,076 | ₩34,197 | -1.92% | 37.1만 |
|---|
| 2026.07.22 | ₩34,865 | ₩34,919 | ₩34,397 | ₩34,919 | +0.15% | 26.7만 |
|---|
| 2026.07.21 | ₩34,585 | ₩34,879 | ₩34,384 | ₩34,558 | -0.08% | 31.3만 |
|---|
| 2026.07.20 | ₩34,678 | ₩35,200 | ₩34,317 | ₩34,906 | +0.66% | 27.8만 |
|---|
| 2026.07.17 | ₩35,334 | ₩35,842 | ₩34,625 | ₩34,839 | -1.40% | 31.7만 |
|---|
| 2026.07.16 | ₩34,331 | ₩35,775 | ₩34,331 | ₩35,521 | +3.47% | 44.1만 |
|---|
| 2026.07.15 | ₩33,020 | ₩34,197 | ₩32,766 | ₩34,143 | +3.40% | 32.2만 |
|---|
| 2026.07.14 | ₩33,635 | ₩33,635 | ₩32,605 | ₩32,940 | -2.07% | 34.7만 |
|---|
| 2026.07.13 | ₩33,073 | ₩33,648 | ₩32,966 | ₩33,635 | +1.70% | 31.7만 |
|---|
| 2026.07.10 | ₩32,739 | ₩32,886 | ₩32,191 | ₩32,779 | +0.12% | 27.1만 |
|---|
| 2026.07.09 | ₩31,723 | ₩32,405 | ₩31,495 | ₩32,324 | +1.90% | 37만 |
|---|
| 2026.07.08 | ₩32,284 | ₩32,284 | ₩31,576 | ₩31,937 | -1.08% | 47만 |
|---|
| 2026.07.07 | ₩32,766 | ₩33,221 | ₩32,298 | ₩32,552 | -0.65% | 32.4만 |
|---|
| 2026.07.06 | ₩32,686 | ₩33,100 | ₩31,790 | ₩32,284 | -1.23% | 41.6만 |
|---|
| 2026.07.02 | ₩33,140 | ₩33,381 | ₩32,445 | ₩32,512 | -1.90% | 30.3만 |
|---|
| 2026.07.01 | ₩32,084 | ₩33,180 | ₩32,084 | ₩32,926 | +2.63% | 39.9만 |
|---|
| 2026.06.30 | ₩31,816 | ₩32,204 | ₩31,469 | ₩31,937 | +0.38% | 37.4만 |
|---|
| 2026.06.29 | ₩31,696 | ₩32,271 | ₩31,000 | ₩32,097 | +1.27% | 46.1만 |
|---|
| 2026.06.26 | ₩31,201 | ₩32,004 | ₩30,827 | ₩32,004 | +2.57% | 114.3만 |
|---|
| 2026.06.25 | ₩31,428 | ₩31,602 | ₩30,920 | ₩31,121 | -0.98% | 29.6만 |
|---|
| 2026.06.24 | ₩30,359 | ₩31,509 | ₩30,359 | ₩31,428 | +3.52% | 44.3만 |
|---|
| 2026.06.23 | ₩29,917 | ₩30,292 | ₩29,355 | ₩30,292 | +1.25% | 43.4만 |
|---|
| 2026.06.22 | ₩30,746 | ₩30,827 | ₩29,168 | ₩29,757 | -3.22% | 80.6만 |
|---|
| 2026.06.18 | ₩31,562 | ₩32,512 | ₩30,332 | ₩30,679 | -2.80% | 112.3만 |
|---|
| 2026.06.17 | ₩31,362 | ₩32,338 | ₩31,027 | ₩31,335 | -0.09% | 45.4만 |
|---|
| 2026.06.16 | ₩30,947 | ₩31,576 | ₩30,720 | ₩31,509 | +1.82% | 38.4만 |
|---|
| 2026.06.15 | ₩31,950 | ₩32,070 | ₩30,399 | ₩30,546 | -4.40% | 43.9만 |
|---|
| 2026.06.12 | ₩31,174 | ₩32,004 | ₩30,987 | ₩31,816 | +2.06% | 23.6만 |
|---|
| 2026.06.11 | ₩31,362 | ₩31,415 | ₩30,679 | ₩30,960 | -1.28% | 26.9만 |
|---|
| 2026.06.10 | ₩31,107 | ₩31,522 | ₩30,920 | ₩31,161 | +0.17% | 31.7만 |
|---|
| 2026.06.09 | ₩30,639 | ₩31,241 | ₩30,639 | ₩31,041 | +1.31% | 34.8만 |
|---|
| 2026.06.08 | ₩31,455 | ₩32,017 | ₩30,372 | ₩30,412 | -3.32% | 33.9만 |
|---|
| 2026.06.05 | ₩30,987 | ₩31,295 | ₩30,746 | ₩30,974 | -0.04% | 29.1만 |
|---|
| 2026.06.04 | ₩30,880 | ₩31,388 | ₩30,559 | ₩30,653 | -0.74% | 48만 |
|---|
| 2026.06.03 | ₩31,562 | ₩31,763 | ₩30,171 | ₩30,586 | -3.09% | 38.4만 |
|---|
| 2026.06.02 | ₩32,351 | ₩32,485 | ₩31,562 | ₩31,830 | -1.61% | 38.6만 |
|---|
| 2026.06.01 | ₩32,365 | ₩33,033 | ₩32,044 | ₩32,752 | +1.20% | 84.9만 |
|---|
| 2026.05.29 | ₩32,338 | ₩32,525 | ₩32,137 | ₩32,485 | +0.45% | 40.3만 |
|---|
| 2026.05.28 | ₩32,298 | ₩32,672 | ₩31,856 | ₩32,418 | +0.37% | 26.4만 |
|---|
| 2026.05.27 | ₩32,137 | ₩32,886 | ₩32,084 | ₩32,525 | +1.21% | 36.4만 |
|---|
| 2026.05.26 | ₩31,763 | ₩32,137 | ₩31,321 | ₩31,910 | +0.46% | 32.4만 |
|---|
| 2026.05.22 | ₩31,602 | ₩32,191 | ₩31,228 | ₩31,736 | +0.42% | 45.7만 |
|---|
| 2026.05.21 | ₩31,255 | ₩31,589 | ₩30,573 | ₩31,549 | +0.94% | 49만 |
|---|
| 2026.05.20 | ₩31,281 | ₩31,723 | ₩30,893 | ₩31,656 | +1.20% | 33.3만 |
|---|
| 2026.05.19 | ₩31,295 | ₩31,616 | ₩30,987 | ₩31,214 | -0.26% | 32.1만 |
|---|
| 2026.05.18 | ₩31,107 | ₩32,284 | ₩30,974 | ₩31,910 | +2.58% | 47.3만 |
|---|
| 2026.05.15 | ₩30,960 | ₩31,148 | ₩30,492 | ₩30,974 | +0.04% | 43.6만 |
|---|
| 2026.05.14 | ₩30,960 | ₩31,402 | ₩29,864 | ₩30,960 | 0.00% | 85.3만 |
|---|
| 2026.05.13 | ₩33,448 | ₩33,889 | ₩30,345 | ₩30,679 | -8.28% | 120.9만 |
|---|
| 2026.05.12 | ₩34,705 | ₩34,892 | ₩33,715 | ₩33,849 | -2.47% | 60.6만 |
|---|
| 2026.05.11 | ₩35,548 | ₩35,775 | ₩33,755 | ₩34,504 | -2.93% | 67.8만 |
|---|
| 2026.05.08 | ₩35,909 | ₩35,909 | ₩34,504 | ₩35,548 | -1.01% | 61만 |
|---|
| 2026.05.07 | ₩35,186 | ₩36,176 | ₩34,170 | ₩35,882 | +1.98% | 90.4만 |
|---|
| 2026.05.06 | ₩41,004 | ₩41,338 | ₩33,635 | ₩35,066 | -14.48% | 118.4만 |
|---|
| 2026.05.05 | ₩42,127 | ₩42,328 | ₩41,258 | ₩41,258 | -2.06% | 43.1만 |
|---|
| 2026.05.04 | ₩42,315 | ₩42,890 | ₩41,552 | ₩41,700 | -1.45% | 35.5만 |
|---|
| 2026.05.01 | ₩41,713 | ₩42,676 | ₩41,606 | ₩42,662 | +2.28% | 43.7만 |
|---|
| 2026.04.30 | ₩40,442 | ₩42,168 | ₩40,442 | ₩41,659 | +3.01% | 75.1만 |
|---|
| 2026.04.29 | ₩40,121 | ₩40,389 | ₩39,359 | ₩40,269 | +0.37% | 31.1만 |
|---|
| 2026.04.28 | ₩41,098 | ₩41,445 | ₩40,269 | ₩40,295 | -1.95% | 26만 |
|---|
| 2026.04.27 | ₩40,188 | ₩41,325 | ₩40,188 | ₩40,790 | +1.50% | 28.2만 |
|---|
| 2026.04.24 | ₩40,255 | ₩40,777 | ₩39,961 | ₩40,563 | +0.76% | 26.5만 |
|---|
| 2026.04.23 | ₩40,121 | ₩40,924 | ₩39,814 | ₩40,482 | +0.90% | 23.8만 |
|---|
| 2026.04.22 | ₩40,429 | ₩40,737 | ₩39,881 | ₩40,175 | -0.63% | 30.2만 |
|---|
| 2026.04.21 | ₩40,844 | ₩41,432 | ₩40,081 | ₩40,188 | -1.60% | 28.1만 |
|---|
| 2026.04.20 | ₩40,683 | ₩41,124 | ₩40,509 | ₩40,870 | +0.46% | 26.9만 |
|---|
| 2026.04.17 | ₩39,627 | ₩41,151 | ₩39,627 | ₩40,951 | +3.34% | 60.6만 |
|---|
| 2026.04.16 | ₩38,583 | ₩39,212 | ₩38,583 | ₩39,051 | +1.21% | 30만 |
|---|
| 2026.04.15 | ₩38,838 | ₩39,132 | ₩38,249 | ₩38,704 | -0.34% | 26.2만 |
|---|
| 2026.04.14 | ₩38,517 | ₩39,279 | ₩38,222 | ₩38,958 | +1.15% | 32.7만 |
|---|
| 2026.04.13 | ₩37,433 | ₩38,717 | ₩37,045 | ₩38,517 | +2.89% | 42.1만 |
|---|
| 2026.04.10 | ₩37,714 | ₩38,035 | ₩37,246 | ₩37,594 | -0.32% | 31만 |
|---|
| 2026.04.09 | ₩37,674 | ₩38,249 | ₩37,019 | ₩37,714 | +0.11% | 32.9만 |
|---|
| 2026.04.08 | ₩38,089 | ₩38,771 | ₩37,834 | ₩37,955 | -0.35% | 73.6만 |
|---|
| 2026.04.07 | ₩36,992 | ₩37,487 | ₩36,751 | ₩36,831 | -0.43% | 32만 |
|---|
| 2026.04.06 | ₩36,805 | ₩37,259 | ₩36,698 | ₩37,005 | +0.55% | 27.4만 |
|---|
| 2026.04.02 | ₩36,711 | ₩37,647 | ₩36,484 | ₩37,005 | +0.80% | 23.7만 |
|---|
| 2026.04.01 | ₩36,938 | ₩38,062 | ₩36,831 | ₩37,326 | +1.05% | 52.5만 |
|---|
| 2026.03.31 | ₩37,112 | ₩37,580 | ₩36,470 | ₩36,831 | -0.76% | 35.3만 |
|---|
| 2026.03.30 | ₩36,497 | ₩36,885 | ₩36,203 | ₩36,591 | +0.26% | 32만 |
|---|
| 2026.03.27 | ₩36,845 | ₩36,845 | ₩36,016 | ₩36,096 | -2.03% | 29.1만 |
|---|
| 2026.03.26 | ₩36,831 | ₩37,527 | ₩36,831 | ₩37,045 | +0.58% | 24.4만 |
|---|
| 2026.03.25 | ₩37,447 | ₩37,741 | ₩36,872 | ₩37,393 | -0.14% | 35.9만 |
|---|
| 2026.03.24 | ₩36,016 | ₩37,193 | ₩36,016 | ₩37,019 | +2.78% | 31.2만 |
|---|
| 2026.03.23 | ₩35,588 | ₩37,005 | ₩35,334 | ₩36,470 | +2.48% | 57.2만 |
|---|
| 2026.03.20 | ₩35,079 | ₩35,160 | ₩34,304 | ₩34,718 | -1.03% | 99.5만 |
|---|
| 2026.03.19 | ₩34,772 | ₩35,334 | ₩34,611 | ₩35,066 | +0.85% | 39.9만 |
|---|
| 2026.03.18 | ₩35,708 | ₩35,828 | ₩35,026 | ₩35,066 | -1.80% | 46.9만 |
|---|
| 2026.03.17 | ₩36,350 | ₩36,644 | ₩35,855 | ₩36,002 | -0.96% | 29.4만 |
|---|
| 2026.03.16 | ₩36,123 | ₩36,430 | ₩35,842 | ₩35,895 | -0.63% | 28.8만 |
|---|
| 2026.03.13 | ₩35,788 | ₩36,470 | ₩35,507 | ₩35,521 | -0.75% | 34.8만 |
|---|
| 2026.03.12 | ₩36,149 | ₩36,577 | ₩35,588 | ₩35,628 | -1.44% | 48.9만 |
|---|
| 2026.03.11 | ₩36,577 | ₩36,925 | ₩36,377 | ₩36,537 | -0.11% | 37.8만 |
|---|
| 2026.03.10 | ₩37,005 | ₩37,580 | ₩36,510 | ₩36,738 | -0.72% | 38.9만 |
|---|
| 2026.03.09 | ₩36,497 | ₩37,313 | ₩35,628 | ₩37,166 | +1.83% | 41.2만 |
|---|
| 2026.03.06 | ₩36,845 | ₩36,979 | ₩36,083 | ₩36,938 | +0.25% | 26.3만 |
|---|
| 2026.03.05 | ₩37,273 | ₩37,781 | ₩36,885 | ₩37,580 | +0.83% | 25.5만 |
|---|
| 2026.03.04 | ₩37,580 | ₩37,861 | ₩36,965 | ₩37,620 | +0.11% | 28.8만 |
|---|
| 2026.03.03 | ₩36,671 | ₩37,594 | ₩36,109 | ₩37,393 | +1.97% | 35.7만 |
|---|
| 2026.03.02 | ₩36,377 | ₩37,380 | ₩36,109 | ₩37,233 | +2.35% | 29.7만 |
|---|
| 2026.02.27 | ₩37,727 | ₩37,848 | ₩36,390 | ₩37,112 | -1.63% | 41.5만 |
|---|
| 2026.02.26 | ₩37,233 | ₩38,209 | ₩36,778 | ₩38,075 | +2.26% | 42.9만 |
|---|
| 2026.02.25 | ₩35,962 | ₩36,965 | ₩35,681 | ₩36,912 | +2.64% | 35.1만 |
|---|
| 2026.02.24 | ₩35,414 | ₩36,350 | ₩35,200 | ₩35,922 | +1.44% | 44만 |
|---|
| 2026.02.23 | ₩36,403 | ₩36,403 | ₩35,173 | ₩35,400 | -2.76% | 35.5만 |
|---|
| 2026.02.20 | ₩36,216 | ₩36,778 | ₩35,708 | ₩36,417 | +0.55% | 46.5만 |
|---|
| 2026.02.19 | ₩36,163 | ₩36,831 | ₩36,163 | ₩36,484 | +0.89% | 43.7만 |
|---|
| 2026.02.18 | ₩35,708 | ₩36,698 | ₩35,708 | ₩36,537 | +2.32% | 38만 |
|---|
| 2026.02.17 | ₩35,173 | ₩35,748 | ₩34,932 | ₩35,588 | +1.18% | 35.4만 |
|---|
| 2026.02.13 | ₩34,625 | ₩35,414 | ₩34,504 | ₩35,053 | +1.24% | 49.5만 |
|---|
| 2026.02.12 | ₩35,307 | ₩35,387 | ₩33,782 | ₩34,611 | -1.97% | 74.4만 |
|---|
| 2026.02.11 | ₩36,524 | ₩36,965 | ₩34,986 | ₩35,133 | -3.81% | 39.9만 |
|---|
| 2026.02.10 | ₩36,310 | ₩37,259 | ₩36,176 | ₩36,417 | +0.29% | 52.4만 |
|---|
| 2026.02.09 | ₩36,390 | ₩36,591 | ₩35,735 | ₩36,270 | -0.33% | 47.3만 |
|---|
| 2026.02.06 | ₩37,714 | ₩37,982 | ₩37,032 | ₩37,179 | -1.42% | 51.1만 |
|---|
| 2026.02.05 | ₩37,661 | ₩38,249 | ₩37,072 | ₩37,366 | -0.78% | 82.3만 |
|---|
| 2026.02.04 | ₩36,778 | ₩37,834 | ₩36,604 | ₩37,687 | +2.47% | 89.7만 |
|---|
| 2026.02.03 | ₩37,166 | ₩37,300 | ₩35,788 | ₩36,591 | -1.55% | 63.1만 |
|---|
| 2026.02.02 | ₩35,628 | ₩37,768 | ₩35,360 | ₩37,233 | +4.50% | 77만 |
|---|
| 2026.01.30 | ₩36,056 | ₩36,363 | ₩34,611 | ₩35,307 | -2.08% | 116.2만 |
|---|
| 2026.01.29 | ₩35,949 | ₩36,457 | ₩34,183 | ₩36,270 | +0.89% | 163.8만 |
|---|
| 2026.01.28 | ₩32,966 | ₩33,180 | ₩31,950 | ₩31,963 | -3.04% | 90.7만 |
|---|
| 2026.01.27 | ₩32,498 | ₩33,568 | ₩32,418 | ₩32,632 | +0.41% | 80.1만 |
|---|
| 2026.01.26 | ₩32,605 | ₩32,859 | ₩32,217 | ₩32,458 | -0.45% | 42.8만 |
|---|
| 2026.01.23 | ₩32,913 | ₩33,274 | ₩32,378 | ₩32,405 | -1.54% | 37.3만 |
|---|
| 2026.01.22 | ₩32,819 | ₩33,568 | ₩32,766 | ₩33,167 | +1.06% | 39.3만 |
|---|
| 2026.01.21 | ₩31,776 | ₩33,207 | ₩31,776 | ₩32,766 | +3.11% | 37.3만 |
|---|
| 2026.01.20 | ₩32,244 | ₩32,244 | ₩31,281 | ₩31,642 | -1.87% | 50.6만 |
|---|
| 2026.01.16 | ₩32,485 | ₩32,739 | ₩32,177 | ₩32,726 | +0.74% | 46.2만 |
|---|
| 2026.01.15 | ₩31,790 | ₩32,726 | ₩31,790 | ₩32,565 | +2.44% | 46.8만 |
|---|
| 2026.01.14 | ₩31,549 | ₩32,084 | ₩30,947 | ₩31,549 | 0.00% | 44.1만 |
|---|
| 2026.01.13 | ₩31,589 | ₩31,776 | ₩31,094 | ₩31,629 | +0.13% | 53.7만 |
|---|
| 2026.01.12 | ₩31,228 | ₩31,602 | ₩31,041 | ₩31,495 | +0.86% | 28.2만 |
|---|
| 2026.01.09 | ₩31,054 | ₩31,616 | ₩30,613 | ₩31,388 | +1.08% | 22.2만 |
|---|
| 2026.01.08 | ₩29,556 | ₩30,947 | ₩29,556 | ₩30,920 | +4.62% | 27.6만 |
|---|
| 2026.01.07 | ₩29,904 | ₩29,904 | ₩29,329 | ₩29,663 | -0.81% | 38.2만 |
|---|
| 2026.01.06 | ₩28,968 | ₩29,730 | ₩28,767 | ₩29,623 | +2.26% | 26.8만 |
|---|
| 2026.01.05 | ₩29,489 | ₩30,158 | ₩28,968 | ₩29,088 | -1.36% | 34.9만 |
|---|
| 2026.01.02 | ₩29,864 | ₩30,078 | ₩29,543 | ₩29,676 | -0.63% | 35.7만 |
|---|
| 2025.12.31 | ₩30,345 | ₩30,706 | ₩29,757 | ₩29,864 | -1.59% | 26.5만 |
|---|
| 2025.12.30 | ₩30,693 | ₩31,148 | ₩30,158 | ₩30,305 | -1.26% | 22.6만 |
|---|
| 2025.12.29 | ₩30,385 | ₩30,773 | ₩30,131 | ₩30,693 | +1.01% | 27.3만 |
|---|
| 2025.12.26 | ₩29,944 | ₩30,359 | ₩29,810 | ₩30,345 | +1.34% | 18.5만 |
|---|
| 2025.12.24 | ₩29,623 | ₩29,997 | ₩29,556 | ₩29,850 | +0.77% | 12.5만 |
|---|
| 2025.12.23 | ₩29,569 | ₩29,864 | ₩29,422 | ₩29,650 | +0.27% | 32.4만 |
|---|
| 2025.12.22 | ₩29,890 | ₩30,372 | ₩29,623 | ₩29,730 | -0.54% | 42.4만 |
|---|
| 2025.12.19 | ₩30,452 | ₩30,746 | ₩29,931 | ₩29,997 | -1.49% | 125만 |
|---|
| 2025.12.18 | ₩31,054 | ₩31,509 | ₩30,599 | ₩30,733 | -1.03% | 41만 |
|---|
| 2025.12.17 | ₩30,292 | ₩31,014 | ₩30,131 | ₩30,786 | +1.63% | 41.9만 |
|---|
| 2025.12.16 | ₩29,864 | ₩30,639 | ₩29,824 | ₩30,399 | +1.79% | 34.7만 |
|---|
| 2025.12.15 | ₩29,957 | ₩30,265 | ₩29,850 | ₩29,984 | +0.09% | 34.4만 |
|---|
| 2025.12.12 | ₩29,877 | ₩30,024 | ₩29,396 | ₩29,810 | -0.22% | 29.3만 |
|---|
| 2025.12.11 | ₩29,409 | ₩29,917 | ₩29,249 | ₩29,850 | +1.50% | 31.9만 |
|---|
| 2025.12.10 | ₩28,673 | ₩29,556 | ₩28,473 | ₩29,342 | +2.33% | 29.9만 |
|---|
| 2025.12.09 | ₩27,831 | ₩28,874 | ₩27,818 | ₩28,553 | +2.59% | 28.2만 |
|---|
| 2025.12.08 | ₩28,219 | ₩28,566 | ₩27,858 | ₩28,018 | -0.71% | 30.2만 |
|---|
| 2025.12.05 | ₩27,697 | ₩27,951 | ₩27,604 | ₩27,938 | +0.87% | 15.8만 |
|---|
| 2025.12.04 | ₩27,911 | ₩28,152 | ₩27,443 | ₩27,604 | -1.10% | 19.4만 |
|---|
| 2025.12.03 | ₩27,135 | ₩28,192 | ₩27,135 | ₩28,045 | +3.35% | 26.9만 |
|---|
| 2025.12.02 | ₩27,109 | ₩27,510 | ₩26,654 | ₩27,256 | +0.54% | 22.8만 |
|---|
| 2025.12.01 | ₩27,162 | ₩27,403 | ₩26,667 | ₩26,868 | -1.08% | 39.7만 |
|---|
| 2025.11.28 | ₩27,242 | ₩27,376 | ₩27,055 | ₩27,176 | -0.25% | 10.5만 |
|---|
| 2025.11.26 | ₩27,162 | ₩27,831 | ₩27,162 | ₩27,296 | +0.49% | 40만 |
|---|
| 2025.11.25 | ₩26,734 | ₩27,630 | ₩26,560 | ₩27,390 | +2.45% | 34.8만 |
|---|
| 2025.11.24 | ₩26,266 | ₩26,534 | ₩25,811 | ₩26,493 | +0.87% | 29.3만 |
|---|
| 2025.11.21 | ₩25,317 | ₩26,507 | ₩25,317 | ₩26,306 | +3.91% | 34.2만 |
|---|
| 2025.11.20 | ₩25,169 | ₩25,718 | ₩24,929 | ₩25,210 | +0.16% | 27만 |
|---|
| 2025.11.19 | ₩25,290 | ₩25,303 | ₩24,822 | ₩24,915 | -1.48% | 37.9만 |
|---|
| 2025.11.18 | ₩25,464 | ₩25,571 | ₩24,889 | ₩25,250 | -0.84% | 39.5만 |
|---|
| 2025.11.17 | ₩26,413 | ₩26,547 | ₩25,410 | ₩25,450 | -3.65% | 24.3만 |
|---|
| 2025.11.14 | ₩27,229 | ₩27,229 | ₩26,493 | ₩27,028 | -0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩27,550 | ₩27,871 | ₩27,028 | ₩27,336 | -0.78% | 28.3만 |
|---|
| 2025.11.12 | ₩27,590 | ₩28,232 | ₩27,590 | ₩27,724 | +0.48% | 39.9만 |
|---|
| 2025.11.11 | ₩28,018 | ₩28,138 | ₩27,537 | ₩27,590 | -1.53% | 25.6만 |
|---|
| 2025.11.10 | ₩27,978 | ₩28,179 | ₩27,430 | ₩27,898 | -0.29% | 32만 |
|---|
| 2025.11.07 | ₩27,510 | ₩27,697 | ₩26,574 | ₩27,684 | +0.63% | 50.6만 |
|---|
| 2025.11.06 | ₩26,066 | ₩29,957 | ₩25,945 | ₩27,751 | +6.46% | 94.2만 |
|---|
| 2025.11.05 | ₩24,594 | ₩24,875 | ₩24,273 | ₩24,327 | -1.09% | 39.6만 |
|---|
| 2025.11.04 | ₩24,166 | ₩24,688 | ₩24,019 | ₩24,380 | +0.89% | 26.1만 |
|---|
| 2025.11.03 | ₩24,166 | ₩24,314 | ₩23,752 | ₩24,193 | +0.11% | 35만 |
|---|
| 2025.10.31 | ₩24,166 | ₩24,260 | ₩23,779 | ₩24,220 | +0.22% | 44.5만 |
|---|
| 2025.10.30 | ₩24,140 | ₩24,501 | ₩23,993 | ₩24,300 | +0.66% | 35.9만 |
|---|
| 2025.10.29 | ₩25,330 | ₩25,330 | ₩24,273 | ₩24,501 | -3.27% | 28.5만 |
|---|
| 2025.10.28 | ₩25,357 | ₩25,571 | ₩25,129 | ₩25,531 | +0.69% | 17.8만 |
|---|
| 2025.10.27 | ₩26,106 | ₩26,106 | ₩25,236 | ₩25,250 | -3.28% | 23.7만 |
|---|
| 2025.10.24 | ₩25,852 | ₩26,012 | ₩25,678 | ₩25,852 | 0.00% | 21만 |
|---|
| 2025.10.23 | ₩25,196 | ₩25,731 | ₩25,156 | ₩25,504 | +1.22% | 27.2만 |
|---|
| 2025.10.22 | ₩25,049 | ₩25,303 | ₩24,862 | ₩25,210 | +0.64% | 23.5만 |
|---|
| 2025.10.21 | ₩24,661 | ₩25,290 | ₩24,514 | ₩25,076 | +1.68% | 14.8만 |
|---|
| 2025.10.20 | ₩24,314 | ₩24,688 | ₩24,260 | ₩24,635 | +1.32% | 20.6만 |
|---|
| 2025.10.17 | ₩23,832 | ₩24,233 | ₩23,832 | ₩24,166 | +1.40% | 26.5만 |
|---|
| 2025.10.16 | ₩24,407 | ₩24,407 | ₩23,859 | ₩23,966 | -1.81% | 16만 |
|---|
| 2025.10.15 | ₩24,782 | ₩25,156 | ₩24,340 | ₩24,434 | -1.40% | 21.4만 |
|---|
| 2025.10.14 | ₩23,966 | ₩24,862 | ₩23,899 | ₩24,688 | +3.01% | 23.8만 |
|---|
| 2025.10.13 | ₩24,461 | ₩24,728 | ₩24,300 | ₩24,340 | -0.49% | 18.2만 |
|---|
| 2025.10.10 | ₩24,942 | ₩25,183 | ₩24,113 | ₩24,193 | -3.00% | 22.2만 |
|---|