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 | ₩30,860 | ₩31,141 | ₩30,592 | ₩30,980 | +0.39% | 51.8만 |
| 2026.10.08 | ₩30,311 | ₩31,061 | ₩29,802 | ₩30,860 | +1.81% | 65.4만 |
| 2026.10.07 | ₩30,123 | ₩30,391 | ₩29,869 | ₩29,949 | -0.58% | 87.5만 |
| 2026.10.06 | ₩30,485 | ₩30,713 | ₩30,150 | ₩30,177 | -1.01% | 40.8만 |
| 2026.10.05 | ₩30,391 | ₩30,940 | ₩29,896 | ₩30,351 | -0.13% | 57.7만 |
| 2026.10.02 | ₩30,927 | ₩31,074 | ₩30,190 | ₩30,271 | -2.12% | 35.4만 |
| 2026.10.01 | ₩31,489 | ₩31,489 | ₩30,512 | ₩30,713 | -2.47% | 35.6만 |
| 2026.09.30 | ₩31,623 | ₩31,623 | ₩30,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,753 |
| -2.75% |
| 43.1만 |
| 2026.09.29 | ₩32,694 | ₩32,801 | ₩30,913 | ₩31,462 | -3.77% | 49.4만 |
|---|
| 2026.09.28 | ₩32,386 | ₩32,399 | ₩31,596 | ₩31,971 | -1.28% | 48.4만 |
|---|
| 2026.09.25 | ₩32,627 | ₩32,801 | ₩32,252 | ₩32,573 | -0.16% | 41.5만 |
|---|
| 2026.09.24 | ₩31,984 | ₩32,600 | ₩31,462 | ₩32,520 | +1.67% | 35.5만 |
|---|
| 2026.09.23 | ₩31,717 | ₩32,158 | ₩31,596 | ₩31,971 | +0.80% | 42.7만 |
|---|
| 2026.09.22 | ₩31,770 | ₩32,065 | ₩31,395 | ₩31,877 | +0.34% | 31.1만 |
|---|
| 2026.09.21 | ₩31,315 | ₩31,877 | ₩31,288 | ₩31,395 | +0.26% | 41.6만 |
|---|
| 2026.09.18 | ₩31,596 | ₩31,610 | ₩30,846 | ₩31,208 | -1.23% | 112만 |
|---|
| 2026.09.17 | ₩32,092 | ₩32,440 | ₩31,650 | ₩32,025 | -0.21% | 39만 |
|---|
| 2026.09.16 | ₩31,395 | ₩32,051 | ₩31,395 | ₩31,663 | +0.85% | 30만 |
|---|
| 2026.09.15 | ₩31,556 | ₩31,757 | ₩31,355 | ₩31,543 | -0.04% | 33만 |
|---|
| 2026.09.14 | ₩32,038 | ₩32,413 | ₩31,824 | ₩31,851 | -0.59% | 27.1만 |
|---|
| 2026.09.11 | ₩31,984 | ₩32,185 | ₩31,529 | ₩31,623 | -1.13% | 36.1만 |
|---|
| 2026.09.10 | ₩31,489 | ₩31,770 | ₩31,128 | ₩31,650 | +0.51% | 29.1만 |
|---|
| 2026.09.09 | ₩31,328 | ₩31,891 | ₩31,168 | ₩31,462 | +0.43% | 43.4만 |
|---|
| 2026.09.08 | ₩32,239 | ₩32,239 | ₩31,382 | ₩31,395 | -2.62% | 52만 |
|---|
| 2026.09.04 | ₩32,172 | ₩32,533 | ₩31,917 | ₩32,520 | +1.08% | 82만 |
|---|
| 2026.09.03 | ₩32,185 | ₩32,694 | ₩31,596 | ₩32,667 | +1.50% | 51.1만 |
|---|
| 2026.09.02 | ₩30,659 | ₩32,065 | ₩30,646 | ₩31,837 | +3.84% | 47.5만 |
|---|
| 2026.09.01 | ₩31,020 | ₩31,221 | ₩30,351 | ₩30,565 | -1.47% | 51.6만 |
|---|
| 2026.08.31 | ₩31,462 | ₩31,502 | ₩30,686 | ₩30,927 | -1.70% | 39.1만 |
|---|
| 2026.08.28 | ₩31,837 | ₩32,158 | ₩31,476 | ₩31,650 | -0.59% | 27.3만 |
|---|
| 2026.08.27 | ₩31,462 | ₩32,078 | ₩31,395 | ₩31,569 | +0.34% | 30.6만 |
|---|
| 2026.08.26 | ₩32,185 | ₩32,252 | ₩31,596 | ₩31,623 | -1.75% | 29.2만 |
|---|
| 2026.08.25 | ₩32,239 | ₩32,319 | ₩31,810 | ₩32,038 | -0.62% | 33.2만 |
|---|
| 2026.08.24 | ₩31,864 | ₩32,440 | ₩31,864 | ₩32,239 | +1.18% | 35.9만 |
|---|
| 2026.08.21 | ₩32,011 | ₩32,132 | ₩31,556 | ₩31,610 | -1.25% | 92.8만 |
|---|
| 2026.08.20 | ₩31,395 | ₩32,239 | ₩31,248 | ₩31,998 | +1.92% | 43.8만 |
|---|
| 2026.08.19 | ₩31,596 | ₩32,105 | ₩31,569 | ₩31,596 | 0.00% | 53.9만 |
|---|
| 2026.08.18 | ₩32,105 | ₩32,212 | ₩31,221 | ₩31,221 | -2.75% | 50.9만 |
|---|
| 2026.08.17 | ₩32,065 | ₩32,547 | ₩31,529 | ₩32,493 | +1.34% | 54.5만 |
|---|
| 2026.08.14 | ₩32,560 | ₩32,707 | ₩32,051 | ₩32,199 | -1.11% | 30.8만 |
|---|
| 2026.08.13 | ₩32,065 | ₩32,654 | ₩31,864 | ₩32,453 | +1.21% | 43만 |
|---|
| 2026.08.12 | ₩31,998 | ₩32,025 | ₩31,610 | ₩31,797 | -0.63% | 38.1만 |
|---|
| 2026.08.11 | ₩32,587 | ₩33,404 | ₩31,904 | ₩31,917 | -2.05% | 42만 |
|---|
| 2026.08.10 | ₩33,444 | ₩33,551 | ₩32,681 | ₩32,774 | -2.00% | 43.9만 |
|---|
| 2026.08.07 | ₩34,957 | ₩35,385 | ₩33,203 | ₩33,484 | -4.21% | 55만 |
|---|
| 2026.08.06 | ₩36,818 | ₩37,487 | ₩34,381 | ₩34,930 | -5.13% | 94.1만 |
|---|
| 2026.08.05 | ₩36,362 | ₩36,362 | ₩35,479 | ₩35,639 | -1.99% | 35.8만 |
|---|
| 2026.08.04 | ₩35,492 | ₩36,162 | ₩35,305 | ₩36,121 | +1.77% | 37.7만 |
|---|
| 2026.08.03 | ₩35,358 | ₩36,269 | ₩35,104 | ₩35,854 | +1.40% | 37.2만 |
|---|
| 2026.07.31 | ₩34,742 | ₩34,742 | ₩34,127 | ₩34,635 | -0.31% | 32.9만 |
|---|
| 2026.07.30 | ₩36,215 | ₩36,416 | ₩34,702 | ₩34,783 | -3.96% | 48.1만 |
|---|
| 2026.07.29 | ₩36,322 | ₩37,018 | ₩35,746 | ₩36,416 | +0.26% | 37만 |
|---|
| 2026.07.28 | ₩36,496 | ₩37,326 | ₩36,309 | ₩36,456 | -0.11% | 37.1만 |
|---|
| 2026.07.27 | ₩35,224 | ₩35,987 | ₩35,131 | ₩35,800 | +1.63% | 37.3만 |
|---|
| 2026.07.24 | ₩34,461 | ₩35,318 | ₩34,421 | ₩34,836 | +1.09% | 22.9만 |
|---|
| 2026.07.23 | ₩34,903 | ₩34,903 | ₩34,113 | ₩34,234 | -1.92% | 37.1만 |
|---|
| 2026.07.22 | ₩34,903 | ₩34,957 | ₩34,434 | ₩34,957 | +0.15% | 26.7만 |
|---|
| 2026.07.21 | ₩34,622 | ₩34,916 | ₩34,421 | ₩34,595 | -0.08% | 31.3만 |
|---|
| 2026.07.20 | ₩34,716 | ₩35,238 | ₩34,354 | ₩34,943 | +0.66% | 27.8만 |
|---|
| 2026.07.17 | ₩35,372 | ₩35,880 | ₩34,662 | ₩34,876 | -1.40% | 31.7만 |
|---|
| 2026.07.16 | ₩34,368 | ₩35,813 | ₩34,368 | ₩35,559 | +3.47% | 44.1만 |
|---|
| 2026.07.15 | ₩33,055 | ₩34,234 | ₩32,801 | ₩34,180 | +3.40% | 32.2만 |
|---|
| 2026.07.14 | ₩33,671 | ₩33,671 | ₩32,640 | ₩32,975 | -2.07% | 34.7만 |
|---|
| 2026.07.13 | ₩33,109 | ₩33,685 | ₩33,002 | ₩33,671 | +1.70% | 31.7만 |
|---|
| 2026.07.10 | ₩32,774 | ₩32,922 | ₩32,225 | ₩32,814 | +0.12% | 27.1만 |
|---|
| 2026.07.09 | ₩31,757 | ₩32,440 | ₩31,529 | ₩32,359 | +1.90% | 37만 |
|---|
| 2026.07.08 | ₩32,319 | ₩32,319 | ₩31,610 | ₩31,971 | -1.08% | 47만 |
|---|
| 2026.07.07 | ₩32,801 | ₩33,256 | ₩32,333 | ₩32,587 | -0.65% | 32.4만 |
|---|
| 2026.07.06 | ₩32,721 | ₩33,136 | ₩31,824 | ₩32,319 | -1.23% | 41.6만 |
|---|
| 2026.07.02 | ₩33,176 | ₩33,417 | ₩32,480 | ₩32,547 | -1.90% | 30.3만 |
|---|
| 2026.07.01 | ₩32,118 | ₩33,216 | ₩32,118 | ₩32,962 | +2.63% | 39.9만 |
|---|
| 2026.06.30 | ₩31,851 | ₩32,239 | ₩31,502 | ₩31,971 | +0.38% | 37.4만 |
|---|
| 2026.06.29 | ₩31,730 | ₩32,306 | ₩31,034 | ₩32,132 | +1.27% | 46.1만 |
|---|
| 2026.06.26 | ₩31,235 | ₩32,038 | ₩30,860 | ₩32,038 | +2.57% | 114.3만 |
|---|
| 2026.06.25 | ₩31,462 | ₩31,636 | ₩30,954 | ₩31,154 | -0.98% | 29.6만 |
|---|
| 2026.06.24 | ₩30,391 | ₩31,543 | ₩30,391 | ₩31,462 | +3.52% | 44.3만 |
|---|
| 2026.06.23 | ₩29,949 | ₩30,324 | ₩29,387 | ₩30,324 | +1.25% | 43.4만 |
|---|
| 2026.06.22 | ₩30,779 | ₩30,860 | ₩29,200 | ₩29,789 | -3.22% | 80.6만 |
|---|
| 2026.06.18 | ₩31,596 | ₩32,547 | ₩30,364 | ₩30,713 | -2.80% | 112.3만 |
|---|
| 2026.06.17 | ₩31,395 | ₩32,373 | ₩31,061 | ₩31,369 | -0.09% | 45.4만 |
|---|
| 2026.06.16 | ₩30,980 | ₩31,610 | ₩30,753 | ₩31,543 | +1.82% | 38.4만 |
|---|
| 2026.06.15 | ₩31,984 | ₩32,105 | ₩30,431 | ₩30,579 | -4.40% | 43.9만 |
|---|
| 2026.06.12 | ₩31,208 | ₩32,038 | ₩31,020 | ₩31,851 | +2.06% | 23.6만 |
|---|
| 2026.06.11 | ₩31,395 | ₩31,449 | ₩30,713 | ₩30,994 | -1.28% | 26.9만 |
|---|
| 2026.06.10 | ₩31,141 | ₩31,556 | ₩30,954 | ₩31,195 | +0.17% | 31.7만 |
|---|
| 2026.06.09 | ₩30,672 | ₩31,275 | ₩30,672 | ₩31,074 | +1.31% | 34.8만 |
|---|
| 2026.06.08 | ₩31,489 | ₩32,051 | ₩30,405 | ₩30,445 | -3.32% | 33.9만 |
|---|
| 2026.06.05 | ₩31,020 | ₩31,328 | ₩30,779 | ₩31,007 | -0.04% | 29.1만 |
|---|
| 2026.06.04 | ₩30,913 | ₩31,422 | ₩30,592 | ₩30,686 | -0.74% | 48만 |
|---|
| 2026.06.03 | ₩31,596 | ₩31,797 | ₩30,204 | ₩30,619 | -3.09% | 38.4만 |
|---|
| 2026.06.02 | ₩32,386 | ₩32,520 | ₩31,596 | ₩31,864 | -1.61% | 38.6만 |
|---|
| 2026.06.01 | ₩32,399 | ₩33,069 | ₩32,078 | ₩32,788 | +1.20% | 84.9만 |
|---|
| 2026.05.29 | ₩32,373 | ₩32,560 | ₩32,172 | ₩32,520 | +0.45% | 40.3만 |
|---|
| 2026.05.28 | ₩32,333 | ₩32,707 | ₩31,891 | ₩32,453 | +0.37% | 26.4만 |
|---|
| 2026.05.27 | ₩32,172 | ₩32,922 | ₩32,118 | ₩32,560 | +1.21% | 36.4만 |
|---|
| 2026.05.26 | ₩31,797 | ₩32,172 | ₩31,355 | ₩31,944 | +0.46% | 32.4만 |
|---|
| 2026.05.22 | ₩31,636 | ₩32,225 | ₩31,261 | ₩31,770 | +0.42% | 45.7만 |
|---|
| 2026.05.21 | ₩31,288 | ₩31,623 | ₩30,605 | ₩31,583 | +0.94% | 49만 |
|---|
| 2026.05.20 | ₩31,315 | ₩31,757 | ₩30,927 | ₩31,690 | +1.20% | 33.3만 |
|---|
| 2026.05.19 | ₩31,328 | ₩31,650 | ₩31,020 | ₩31,248 | -0.26% | 32.1만 |
|---|
| 2026.05.18 | ₩31,141 | ₩32,319 | ₩31,007 | ₩31,944 | +2.58% | 47.3만 |
|---|
| 2026.05.15 | ₩30,994 | ₩31,181 | ₩30,525 | ₩31,007 | +0.04% | 43.6만 |
|---|
| 2026.05.14 | ₩30,994 | ₩31,435 | ₩29,896 | ₩30,994 | 0.00% | 85.3만 |
|---|
| 2026.05.13 | ₩33,484 | ₩33,926 | ₩30,378 | ₩30,713 | -8.28% | 120.9만 |
|---|
| 2026.05.12 | ₩34,742 | ₩34,930 | ₩33,752 | ₩33,886 | -2.47% | 60.6만 |
|---|
| 2026.05.11 | ₩35,586 | ₩35,813 | ₩33,792 | ₩34,542 | -2.93% | 67.8만 |
|---|
| 2026.05.08 | ₩35,947 | ₩35,947 | ₩34,542 | ₩35,586 | -1.01% | 61만 |
|---|
| 2026.05.07 | ₩35,224 | ₩36,215 | ₩34,207 | ₩35,921 | +1.98% | 90.4만 |
|---|
| 2026.05.06 | ₩41,048 | ₩41,383 | ₩33,671 | ₩35,104 | -14.48% | 118.4만 |
|---|
| 2026.05.05 | ₩42,173 | ₩42,374 | ₩41,303 | ₩41,303 | -2.06% | 43.1만 |
|---|
| 2026.05.04 | ₩42,360 | ₩42,936 | ₩41,597 | ₩41,744 | -1.45% | 35.5만 |
|---|
| 2026.05.01 | ₩41,758 | ₩42,722 | ₩41,651 | ₩42,708 | +2.28% | 43.7만 |
|---|
| 2026.04.30 | ₩40,486 | ₩42,213 | ₩40,486 | ₩41,704 | +3.01% | 75.1만 |
|---|
| 2026.04.29 | ₩40,165 | ₩40,432 | ₩39,401 | ₩40,312 | +0.37% | 31.1만 |
|---|
| 2026.04.28 | ₩41,142 | ₩41,490 | ₩40,312 | ₩40,339 | -1.95% | 26만 |
|---|
| 2026.04.27 | ₩40,232 | ₩41,370 | ₩40,232 | ₩40,834 | +1.50% | 28.2만 |
|---|
| 2026.04.24 | ₩40,298 | ₩40,821 | ₩40,004 | ₩40,606 | +0.76% | 26.5만 |
|---|
| 2026.04.23 | ₩40,165 | ₩40,968 | ₩39,857 | ₩40,526 | +0.90% | 23.8만 |
|---|
| 2026.04.22 | ₩40,473 | ₩40,780 | ₩39,924 | ₩40,218 | -0.63% | 30.2만 |
|---|
| 2026.04.21 | ₩40,888 | ₩41,477 | ₩40,124 | ₩40,232 | -1.60% | 28.1만 |
|---|
| 2026.04.20 | ₩40,727 | ₩41,169 | ₩40,553 | ₩40,914 | +0.46% | 26.9만 |
|---|
| 2026.04.17 | ₩39,669 | ₩41,195 | ₩39,669 | ₩40,995 | +3.34% | 60.6만 |
|---|
| 2026.04.16 | ₩38,625 | ₩39,254 | ₩38,625 | ₩39,094 | +1.21% | 30만 |
|---|
| 2026.04.15 | ₩38,879 | ₩39,174 | ₩38,290 | ₩38,745 | -0.34% | 26.2만 |
|---|
| 2026.04.14 | ₩38,558 | ₩39,321 | ₩38,263 | ₩39,000 | +1.15% | 32.7만 |
|---|
| 2026.04.13 | ₩37,474 | ₩38,759 | ₩37,085 | ₩38,558 | +2.89% | 42.1만 |
|---|
| 2026.04.10 | ₩37,755 | ₩38,076 | ₩37,286 | ₩37,634 | -0.32% | 31만 |
|---|
| 2026.04.09 | ₩37,715 | ₩38,290 | ₩37,059 | ₩37,755 | +0.11% | 32.9만 |
|---|
| 2026.04.08 | ₩38,130 | ₩38,812 | ₩37,875 | ₩37,996 | -0.35% | 73.6만 |
|---|
| 2026.04.07 | ₩37,032 | ₩37,527 | ₩36,791 | ₩36,871 | -0.43% | 32만 |
|---|
| 2026.04.06 | ₩36,844 | ₩37,300 | ₩36,737 | ₩37,045 | +0.55% | 27.4만 |
|---|
| 2026.04.02 | ₩36,751 | ₩37,688 | ₩36,523 | ₩37,045 | +0.80% | 23.7만 |
|---|
| 2026.04.01 | ₩36,978 | ₩38,103 | ₩36,871 | ₩37,366 | +1.05% | 52.5만 |
|---|
| 2026.03.31 | ₩37,152 | ₩37,621 | ₩36,510 | ₩36,871 | -0.76% | 35.3만 |
|---|
| 2026.03.30 | ₩36,536 | ₩36,925 | ₩36,242 | ₩36,630 | +0.26% | 32만 |
|---|
| 2026.03.27 | ₩36,884 | ₩36,884 | ₩36,054 | ₩36,135 | -2.03% | 29.1만 |
|---|
| 2026.03.26 | ₩36,871 | ₩37,567 | ₩36,871 | ₩37,085 | +0.58% | 24.4만 |
|---|
| 2026.03.25 | ₩37,487 | ₩37,781 | ₩36,911 | ₩37,433 | -0.14% | 35.9만 |
|---|
| 2026.03.24 | ₩36,054 | ₩37,233 | ₩36,054 | ₩37,059 | +2.78% | 31.2만 |
|---|
| 2026.03.23 | ₩35,626 | ₩37,045 | ₩35,372 | ₩36,510 | +2.48% | 57.2만 |
|---|
| 2026.03.20 | ₩35,117 | ₩35,198 | ₩34,341 | ₩34,756 | -1.03% | 99.5만 |
|---|
| 2026.03.19 | ₩34,809 | ₩35,372 | ₩34,649 | ₩35,104 | +0.85% | 39.9만 |
|---|
| 2026.03.18 | ₩35,746 | ₩35,867 | ₩35,064 | ₩35,104 | -1.80% | 46.9만 |
|---|
| 2026.03.17 | ₩36,389 | ₩36,684 | ₩35,894 | ₩36,041 | -0.96% | 29.4만 |
|---|
| 2026.03.16 | ₩36,162 | ₩36,469 | ₩35,880 | ₩35,934 | -0.63% | 28.8만 |
|---|
| 2026.03.13 | ₩35,827 | ₩36,510 | ₩35,546 | ₩35,559 | -0.75% | 34.8만 |
|---|
| 2026.03.12 | ₩36,188 | ₩36,617 | ₩35,626 | ₩35,666 | -1.44% | 48.9만 |
|---|
| 2026.03.11 | ₩36,617 | ₩36,965 | ₩36,416 | ₩36,577 | -0.11% | 37.8만 |
|---|
| 2026.03.10 | ₩37,045 | ₩37,621 | ₩36,550 | ₩36,777 | -0.72% | 38.9만 |
|---|
| 2026.03.09 | ₩36,536 | ₩37,353 | ₩35,666 | ₩37,206 | +1.83% | 41.2만 |
|---|
| 2026.03.06 | ₩36,884 | ₩37,018 | ₩36,121 | ₩36,978 | +0.25% | 26.3만 |
|---|
| 2026.03.05 | ₩37,313 | ₩37,822 | ₩36,925 | ₩37,621 | +0.83% | 25.5만 |
|---|
| 2026.03.04 | ₩37,621 | ₩37,902 | ₩37,005 | ₩37,661 | +0.11% | 28.8만 |
|---|
| 2026.03.03 | ₩36,710 | ₩37,634 | ₩36,148 | ₩37,433 | +1.97% | 35.7만 |
|---|
| 2026.03.02 | ₩36,416 | ₩37,420 | ₩36,148 | ₩37,273 | +2.35% | 29.7만 |
|---|
| 2026.02.27 | ₩37,768 | ₩37,889 | ₩36,429 | ₩37,152 | -1.63% | 41.5만 |
|---|
| 2026.02.26 | ₩37,273 | ₩38,250 | ₩36,818 | ₩38,116 | +2.26% | 42.9만 |
|---|
| 2026.02.25 | ₩36,001 | ₩37,005 | ₩35,720 | ₩36,951 | +2.64% | 35.1만 |
|---|
| 2026.02.24 | ₩35,452 | ₩36,389 | ₩35,238 | ₩35,961 | +1.44% | 44만 |
|---|
| 2026.02.23 | ₩36,443 | ₩36,443 | ₩35,211 | ₩35,439 | -2.76% | 35.5만 |
|---|
| 2026.02.20 | ₩36,255 | ₩36,818 | ₩35,746 | ₩36,456 | +0.55% | 46.5만 |
|---|
| 2026.02.19 | ₩36,202 | ₩36,871 | ₩36,202 | ₩36,523 | +0.89% | 43.7만 |
|---|
| 2026.02.18 | ₩35,746 | ₩36,737 | ₩35,746 | ₩36,577 | +2.32% | 38만 |
|---|
| 2026.02.17 | ₩35,211 | ₩35,787 | ₩34,970 | ₩35,626 | +1.18% | 35.4만 |
|---|
| 2026.02.13 | ₩34,662 | ₩35,452 | ₩34,542 | ₩35,090 | +1.24% | 49.5만 |
|---|
| 2026.02.12 | ₩35,345 | ₩35,425 | ₩33,819 | ₩34,649 | -1.97% | 74.4만 |
|---|
| 2026.02.11 | ₩36,563 | ₩37,005 | ₩35,024 | ₩35,171 | -3.81% | 39.9만 |
|---|
| 2026.02.10 | ₩36,349 | ₩37,300 | ₩36,215 | ₩36,456 | +0.29% | 52.4만 |
|---|
| 2026.02.09 | ₩36,429 | ₩36,630 | ₩35,773 | ₩36,309 | -0.33% | 47.3만 |
|---|
| 2026.02.06 | ₩37,755 | ₩38,022 | ₩37,072 | ₩37,219 | -1.42% | 51.1만 |
|---|
| 2026.02.05 | ₩37,701 | ₩38,290 | ₩37,112 | ₩37,407 | -0.78% | 82.3만 |
|---|
| 2026.02.04 | ₩36,818 | ₩37,875 | ₩36,644 | ₩37,728 | +2.47% | 89.7만 |
|---|
| 2026.02.03 | ₩37,206 | ₩37,340 | ₩35,827 | ₩36,630 | -1.55% | 63.1만 |
|---|
| 2026.02.02 | ₩35,666 | ₩37,808 | ₩35,398 | ₩37,273 | +4.50% | 77만 |
|---|
| 2026.01.30 | ₩36,095 | ₩36,403 | ₩34,649 | ₩35,345 | -2.08% | 116.2만 |
|---|
| 2026.01.29 | ₩35,987 | ₩36,496 | ₩34,220 | ₩36,309 | +0.89% | 163.8만 |
|---|
| 2026.01.28 | ₩33,002 | ₩33,216 | ₩31,984 | ₩31,998 | -3.04% | 90.7만 |
|---|
| 2026.01.27 | ₩32,533 | ₩33,604 | ₩32,453 | ₩32,667 | +0.41% | 80.1만 |
|---|
| 2026.01.26 | ₩32,640 | ₩32,895 | ₩32,252 | ₩32,493 | -0.45% | 42.8만 |
|---|
| 2026.01.23 | ₩32,948 | ₩33,310 | ₩32,413 | ₩32,440 | -1.54% | 37.3만 |
|---|
| 2026.01.22 | ₩32,855 | ₩33,604 | ₩32,801 | ₩33,203 | +1.06% | 39.3만 |
|---|
| 2026.01.21 | ₩31,810 | ₩33,243 | ₩31,810 | ₩32,801 | +3.11% | 37.3만 |
|---|
| 2026.01.20 | ₩32,279 | ₩32,279 | ₩31,315 | ₩31,676 | -1.87% | 50.6만 |
|---|
| 2026.01.16 | ₩32,520 | ₩32,774 | ₩32,212 | ₩32,761 | +0.74% | 46.2만 |
|---|
| 2026.01.15 | ₩31,824 | ₩32,761 | ₩31,824 | ₩32,600 | +2.44% | 46.8만 |
|---|
| 2026.01.14 | ₩31,583 | ₩32,118 | ₩30,980 | ₩31,583 | 0.00% | 44.1만 |
|---|
| 2026.01.13 | ₩31,623 | ₩31,810 | ₩31,128 | ₩31,663 | +0.13% | 53.7만 |
|---|
| 2026.01.12 | ₩31,261 | ₩31,636 | ₩31,074 | ₩31,529 | +0.86% | 28.2만 |
|---|
| 2026.01.09 | ₩31,087 | ₩31,650 | ₩30,646 | ₩31,422 | +1.08% | 22.2만 |
|---|
| 2026.01.08 | ₩29,588 | ₩30,980 | ₩29,588 | ₩30,954 | +4.62% | 27.6만 |
|---|
| 2026.01.07 | ₩29,936 | ₩29,936 | ₩29,360 | ₩29,695 | -0.81% | 38.2만 |
|---|
| 2026.01.06 | ₩28,999 | ₩29,762 | ₩28,798 | ₩29,655 | +2.26% | 26.8만 |
|---|
| 2026.01.05 | ₩29,521 | ₩30,190 | ₩28,999 | ₩29,119 | -1.36% | 34.9만 |
|---|
| 2026.01.02 | ₩29,896 | ₩30,110 | ₩29,575 | ₩29,708 | -0.63% | 35.7만 |
|---|
| 2025.12.31 | ₩30,378 | ₩30,739 | ₩29,789 | ₩29,896 | -1.59% | 26.5만 |
|---|
| 2025.12.30 | ₩30,726 | ₩31,181 | ₩30,190 | ₩30,338 | -1.26% | 22.6만 |
|---|
| 2025.12.29 | ₩30,418 | ₩30,806 | ₩30,164 | ₩30,726 | +1.01% | 27.3만 |
|---|
| 2025.12.26 | ₩29,976 | ₩30,391 | ₩29,842 | ₩30,378 | +1.34% | 18.5만 |
|---|
| 2025.12.24 | ₩29,655 | ₩30,030 | ₩29,588 | ₩29,882 | +0.77% | 12.5만 |
|---|
| 2025.12.23 | ₩29,601 | ₩29,896 | ₩29,454 | ₩29,682 | +0.27% | 32.4만 |
|---|
| 2025.12.22 | ₩29,923 | ₩30,405 | ₩29,655 | ₩29,762 | -0.54% | 42.4만 |
|---|
| 2025.12.19 | ₩30,485 | ₩30,779 | ₩29,963 | ₩30,030 | -1.49% | 125만 |
|---|
| 2025.12.18 | ₩31,087 | ₩31,543 | ₩30,632 | ₩30,766 | -1.03% | 41만 |
|---|
| 2025.12.17 | ₩30,324 | ₩31,047 | ₩30,164 | ₩30,820 | +1.63% | 41.9만 |
|---|
| 2025.12.16 | ₩29,896 | ₩30,672 | ₩29,856 | ₩30,431 | +1.79% | 34.7만 |
|---|
| 2025.12.15 | ₩29,990 | ₩30,297 | ₩29,882 | ₩30,016 | +0.09% | 34.4만 |
|---|
| 2025.12.12 | ₩29,909 | ₩30,057 | ₩29,427 | ₩29,842 | -0.22% | 29.3만 |
|---|
| 2025.12.11 | ₩29,441 | ₩29,949 | ₩29,280 | ₩29,882 | +1.50% | 31.9만 |
|---|
| 2025.12.10 | ₩28,704 | ₩29,588 | ₩28,503 | ₩29,374 | +2.33% | 29.9만 |
|---|
| 2025.12.09 | ₩27,861 | ₩28,905 | ₩27,847 | ₩28,584 | +2.59% | 28.2만 |
|---|
| 2025.12.08 | ₩28,249 | ₩28,597 | ₩27,888 | ₩28,048 | -0.71% | 30.2만 |
|---|
| 2025.12.05 | ₩27,727 | ₩27,981 | ₩27,633 | ₩27,968 | +0.87% | 15.8만 |
|---|
| 2025.12.04 | ₩27,941 | ₩28,182 | ₩27,473 | ₩27,633 | -1.10% | 19.4만 |
|---|
| 2025.12.03 | ₩27,165 | ₩28,222 | ₩27,165 | ₩28,075 | +3.35% | 26.9만 |
|---|
| 2025.12.02 | ₩27,138 | ₩27,540 | ₩26,683 | ₩27,285 | +0.54% | 22.8만 |
|---|
| 2025.12.01 | ₩27,191 | ₩27,432 | ₩26,696 | ₩26,897 | -1.08% | 39.7만 |
|---|
| 2025.11.28 | ₩27,272 | ₩27,406 | ₩27,084 | ₩27,205 | -0.25% | 10.5만 |
|---|
| 2025.11.26 | ₩27,191 | ₩27,861 | ₩27,191 | ₩27,325 | +0.49% | 40만 |
|---|
| 2025.11.25 | ₩26,763 | ₩27,660 | ₩26,589 | ₩27,419 | +2.45% | 34.8만 |
|---|
| 2025.11.24 | ₩26,294 | ₩26,562 | ₩25,839 | ₩26,522 | +0.87% | 29.3만 |
|---|
| 2025.11.21 | ₩25,344 | ₩26,535 | ₩25,344 | ₩26,335 | +3.91% | 34.2만 |
|---|
| 2025.11.20 | ₩25,197 | ₩25,746 | ₩24,956 | ₩25,237 | +0.16% | 27만 |
|---|
| 2025.11.19 | ₩25,317 | ₩25,330 | ₩24,848 | ₩24,942 | -1.48% | 37.9만 |
|---|
| 2025.11.18 | ₩25,491 | ₩25,598 | ₩24,915 | ₩25,277 | -0.84% | 39.5만 |
|---|
| 2025.11.17 | ₩26,442 | ₩26,576 | ₩25,438 | ₩25,478 | -3.65% | 24.3만 |
|---|
| 2025.11.14 | ₩27,258 | ₩27,258 | ₩26,522 | ₩27,058 | -0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩27,580 | ₩27,901 | ₩27,058 | ₩27,365 | -0.78% | 28.3만 |
|---|
| 2025.11.12 | ₩27,620 | ₩28,262 | ₩27,620 | ₩27,754 | +0.48% | 39.9만 |
|---|
| 2025.11.11 | ₩28,048 | ₩28,169 | ₩27,566 | ₩27,620 | -1.53% | 25.6만 |
|---|
| 2025.11.10 | ₩28,008 | ₩28,209 | ₩27,459 | ₩27,928 | -0.29% | 32만 |
|---|
| 2025.11.07 | ₩27,540 | ₩27,727 | ₩26,602 | ₩27,714 | +0.63% | 50.6만 |
|---|
| 2025.11.06 | ₩26,094 | ₩29,990 | ₩25,973 | ₩27,781 | +6.46% | 94.2만 |
|---|
| 2025.11.05 | ₩24,621 | ₩24,902 | ₩24,300 | ₩24,353 | -1.09% | 39.6만 |
|---|
| 2025.11.04 | ₩24,192 | ₩24,715 | ₩24,045 | ₩24,407 | +0.89% | 26.1만 |
|---|
| 2025.11.03 | ₩24,192 | ₩24,340 | ₩23,777 | ₩24,219 | +0.11% | 35만 |
|---|
| 2025.10.31 | ₩24,192 | ₩24,286 | ₩23,804 | ₩24,246 | +0.22% | 44.5만 |
|---|
| 2025.10.30 | ₩24,166 | ₩24,527 | ₩24,018 | ₩24,326 | +0.66% | 35.9만 |
|---|
| 2025.10.29 | ₩25,357 | ₩25,357 | ₩24,300 | ₩24,527 | -3.27% | 28.5만 |
|---|
| 2025.10.28 | ₩25,384 | ₩25,598 | ₩25,156 | ₩25,558 | +0.69% | 17.8만 |
|---|
| 2025.10.27 | ₩26,134 | ₩26,134 | ₩25,264 | ₩25,277 | -3.28% | 23.7만 |
|---|
| 2025.10.24 | ₩25,879 | ₩26,040 | ₩25,705 | ₩25,879 | 0.00% | 21만 |
|---|
| 2025.10.23 | ₩25,223 | ₩25,759 | ₩25,183 | ₩25,531 | +1.22% | 27.2만 |
|---|
| 2025.10.22 | ₩25,076 | ₩25,330 | ₩24,889 | ₩25,237 | +0.64% | 23.5만 |
|---|
| 2025.10.21 | ₩24,688 | ₩25,317 | ₩24,541 | ₩25,103 | +1.68% | 14.8만 |
|---|
| 2025.10.20 | ₩24,340 | ₩24,715 | ₩24,286 | ₩24,661 | +1.32% | 20.6만 |
|---|
| 2025.10.17 | ₩23,858 | ₩24,259 | ₩23,858 | ₩24,192 | +1.40% | 26.5만 |
|---|
| 2025.10.16 | ₩24,433 | ₩24,433 | ₩23,885 | ₩23,992 | -1.81% | 16만 |
|---|
| 2025.10.15 | ₩24,808 | ₩25,183 | ₩24,367 | ₩24,460 | -1.40% | 21.4만 |
|---|
| 2025.10.14 | ₩23,992 | ₩24,889 | ₩23,925 | ₩24,715 | +3.01% | 23.8만 |
|---|
| 2025.10.13 | ₩24,487 | ₩24,755 | ₩24,326 | ₩24,367 | -0.49% | 18.2만 |
|---|
| 2025.10.10 | ₩24,969 | ₩25,210 | ₩24,139 | ₩24,219 | -3.00% | 22.2만 |
|---|