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 | ₩30,912 | ₩31,193 | ₩30,643 | ₩31,032 | +0.39% | 51.8만 |
| 2026.10.08 | ₩30,362 | ₩31,113 | ₩29,852 | ₩30,912 | +1.81% | 65.4만 |
| 2026.10.07 | ₩30,174 | ₩30,442 | ₩29,919 | ₩30,000 | -0.58% | 87.5만 |
| 2026.10.06 | ₩30,536 | ₩30,764 | ₩30,201 | ₩30,228 | -1.01% | 40.8만 |
| 2026.10.05 | ₩30,442 | ₩30,992 | ₩29,946 | ₩30,402 | -0.13% | 57.7만 |
| 2026.10.02 | ₩30,979 | ₩31,126 | ₩30,241 | ₩30,322 | -2.12% | 35.4만 |
| 2026.10.01 | ₩31,542 | ₩31,542 | ₩30,563 | ₩30,764 | -2.47% | 35.6만 |
| 2026.09.30 | ₩31,676 | ₩31,676 | ₩30,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,804 |
| -2.75% |
| 43.1만 |
| 2026.09.29 | ₩32,749 | ₩32,856 | ₩30,965 | ₩31,515 | -3.77% | 49.4만 |
|---|
| 2026.09.28 | ₩32,440 | ₩32,454 | ₩31,649 | ₩32,025 | -1.28% | 48.4만 |
|---|
| 2026.09.25 | ₩32,682 | ₩32,856 | ₩32,306 | ₩32,628 | -0.16% | 41.5만 |
|---|
| 2026.09.24 | ₩32,038 | ₩32,655 | ₩31,515 | ₩32,575 | +1.67% | 35.5만 |
|---|
| 2026.09.23 | ₩31,770 | ₩32,213 | ₩31,649 | ₩32,025 | +0.80% | 42.7만 |
|---|
| 2026.09.22 | ₩31,824 | ₩32,119 | ₩31,448 | ₩31,931 | +0.34% | 31.1만 |
|---|
| 2026.09.21 | ₩31,368 | ₩31,931 | ₩31,341 | ₩31,448 | +0.26% | 41.6만 |
|---|
| 2026.09.18 | ₩31,649 | ₩31,663 | ₩30,898 | ₩31,260 | -1.23% | 112만 |
|---|
| 2026.09.17 | ₩32,145 | ₩32,494 | ₩31,703 | ₩32,078 | -0.21% | 39만 |
|---|
| 2026.09.16 | ₩31,448 | ₩32,105 | ₩31,448 | ₩31,716 | +0.85% | 30만 |
|---|
| 2026.09.15 | ₩31,609 | ₩31,810 | ₩31,408 | ₩31,596 | -0.04% | 33만 |
|---|
| 2026.09.14 | ₩32,092 | ₩32,467 | ₩31,877 | ₩31,904 | -0.59% | 27.1만 |
|---|
| 2026.09.11 | ₩32,038 | ₩32,239 | ₩31,582 | ₩31,676 | -1.13% | 36.1만 |
|---|
| 2026.09.10 | ₩31,542 | ₩31,824 | ₩31,180 | ₩31,703 | +0.51% | 29.1만 |
|---|
| 2026.09.09 | ₩31,381 | ₩31,944 | ₩31,220 | ₩31,515 | +0.43% | 43.4만 |
|---|
| 2026.09.08 | ₩32,293 | ₩32,293 | ₩31,435 | ₩31,448 | -2.62% | 52만 |
|---|
| 2026.09.04 | ₩32,226 | ₩32,588 | ₩31,971 | ₩32,575 | +1.08% | 82만 |
|---|
| 2026.09.03 | ₩32,239 | ₩32,749 | ₩31,649 | ₩32,722 | +1.50% | 51.1만 |
|---|
| 2026.09.02 | ₩30,711 | ₩32,119 | ₩30,697 | ₩31,891 | +3.84% | 47.5만 |
|---|
| 2026.09.01 | ₩31,073 | ₩31,274 | ₩30,402 | ₩30,617 | -1.47% | 51.6만 |
|---|
| 2026.08.31 | ₩31,515 | ₩31,555 | ₩30,737 | ₩30,979 | -1.70% | 39.1만 |
|---|
| 2026.08.28 | ₩31,891 | ₩32,213 | ₩31,529 | ₩31,703 | -0.59% | 27.3만 |
|---|
| 2026.08.27 | ₩31,515 | ₩32,132 | ₩31,448 | ₩31,622 | +0.34% | 30.6만 |
|---|
| 2026.08.26 | ₩32,239 | ₩32,306 | ₩31,649 | ₩31,676 | -1.75% | 29.2만 |
|---|
| 2026.08.25 | ₩32,293 | ₩32,373 | ₩31,864 | ₩32,092 | -0.62% | 33.2만 |
|---|
| 2026.08.24 | ₩31,917 | ₩32,494 | ₩31,917 | ₩32,293 | +1.18% | 35.9만 |
|---|
| 2026.08.21 | ₩32,065 | ₩32,186 | ₩31,609 | ₩31,663 | -1.25% | 92.8만 |
|---|
| 2026.08.20 | ₩31,448 | ₩32,293 | ₩31,301 | ₩32,052 | +1.92% | 43.8만 |
|---|
| 2026.08.19 | ₩31,649 | ₩32,159 | ₩31,622 | ₩31,649 | 0.00% | 53.9만 |
|---|
| 2026.08.18 | ₩32,159 | ₩32,266 | ₩31,274 | ₩31,274 | -2.75% | 50.9만 |
|---|
| 2026.08.17 | ₩32,119 | ₩32,601 | ₩31,582 | ₩32,548 | +1.34% | 54.5만 |
|---|
| 2026.08.14 | ₩32,615 | ₩32,762 | ₩32,105 | ₩32,253 | -1.11% | 30.8만 |
|---|
| 2026.08.13 | ₩32,119 | ₩32,709 | ₩31,917 | ₩32,508 | +1.21% | 43만 |
|---|
| 2026.08.12 | ₩32,052 | ₩32,078 | ₩31,663 | ₩31,850 | -0.63% | 38.1만 |
|---|
| 2026.08.11 | ₩32,642 | ₩33,460 | ₩31,958 | ₩31,971 | -2.05% | 42만 |
|---|
| 2026.08.10 | ₩33,500 | ₩33,607 | ₩32,736 | ₩32,829 | -2.00% | 43.9만 |
|---|
| 2026.08.07 | ₩35,015 | ₩35,444 | ₩33,259 | ₩33,540 | -4.21% | 55만 |
|---|
| 2026.08.06 | ₩36,879 | ₩37,550 | ₩34,439 | ₩34,989 | -5.13% | 94.1만 |
|---|
| 2026.08.05 | ₩36,423 | ₩36,423 | ₩35,538 | ₩35,699 | -1.99% | 35.8만 |
|---|
| 2026.08.04 | ₩35,552 | ₩36,222 | ₩35,364 | ₩36,182 | +1.77% | 37.7만 |
|---|
| 2026.08.03 | ₩35,418 | ₩36,330 | ₩35,163 | ₩35,914 | +1.40% | 37.2만 |
|---|
| 2026.07.31 | ₩34,801 | ₩34,801 | ₩34,184 | ₩34,693 | -0.31% | 32.9만 |
|---|
| 2026.07.30 | ₩36,276 | ₩36,477 | ₩34,761 | ₩34,841 | -3.96% | 48.1만 |
|---|
| 2026.07.29 | ₩36,383 | ₩37,081 | ₩35,807 | ₩36,477 | +0.26% | 37만 |
|---|
| 2026.07.28 | ₩36,558 | ₩37,389 | ₩36,370 | ₩36,517 | -0.11% | 37.1만 |
|---|
| 2026.07.27 | ₩35,284 | ₩36,048 | ₩35,190 | ₩35,860 | +1.63% | 37.3만 |
|---|
| 2026.07.24 | ₩34,519 | ₩35,377 | ₩34,479 | ₩34,895 | +1.09% | 22.9만 |
|---|
| 2026.07.23 | ₩34,962 | ₩34,962 | ₩34,170 | ₩34,291 | -1.92% | 37.1만 |
|---|
| 2026.07.22 | ₩34,962 | ₩35,015 | ₩34,492 | ₩35,015 | +0.15% | 26.7만 |
|---|
| 2026.07.21 | ₩34,680 | ₩34,975 | ₩34,479 | ₩34,653 | -0.08% | 31.3만 |
|---|
| 2026.07.20 | ₩34,774 | ₩35,297 | ₩34,412 | ₩35,002 | +0.66% | 27.8만 |
|---|
| 2026.07.17 | ₩35,431 | ₩35,941 | ₩34,720 | ₩34,935 | -1.40% | 31.7만 |
|---|
| 2026.07.16 | ₩34,425 | ₩35,874 | ₩34,425 | ₩35,619 | +3.47% | 44.1만 |
|---|
| 2026.07.15 | ₩33,111 | ₩34,291 | ₩32,856 | ₩34,238 | +3.40% | 32.2만 |
|---|
| 2026.07.14 | ₩33,728 | ₩33,728 | ₩32,695 | ₩33,031 | -2.07% | 34.7만 |
|---|
| 2026.07.13 | ₩33,165 | ₩33,741 | ₩33,057 | ₩33,728 | +1.70% | 31.7만 |
|---|
| 2026.07.10 | ₩32,829 | ₩32,977 | ₩32,280 | ₩32,870 | +0.12% | 27.1만 |
|---|
| 2026.07.09 | ₩31,810 | ₩32,494 | ₩31,582 | ₩32,414 | +1.90% | 37만 |
|---|
| 2026.07.08 | ₩32,373 | ₩32,373 | ₩31,663 | ₩32,025 | -1.08% | 47만 |
|---|
| 2026.07.07 | ₩32,856 | ₩33,312 | ₩32,387 | ₩32,642 | -0.65% | 32.4만 |
|---|
| 2026.07.06 | ₩32,776 | ₩33,191 | ₩31,877 | ₩32,373 | -1.23% | 41.6만 |
|---|
| 2026.07.02 | ₩33,232 | ₩33,473 | ₩32,534 | ₩32,601 | -1.90% | 30.3만 |
|---|
| 2026.07.01 | ₩32,172 | ₩33,272 | ₩32,172 | ₩33,017 | +2.63% | 39.9만 |
|---|
| 2026.06.30 | ₩31,904 | ₩32,293 | ₩31,555 | ₩32,025 | +0.38% | 37.4만 |
|---|
| 2026.06.29 | ₩31,783 | ₩32,360 | ₩31,086 | ₩32,186 | +1.27% | 46.1만 |
|---|
| 2026.06.26 | ₩31,287 | ₩32,092 | ₩30,912 | ₩32,092 | +2.57% | 114.3만 |
|---|
| 2026.06.25 | ₩31,515 | ₩31,689 | ₩31,006 | ₩31,207 | -0.98% | 29.6만 |
|---|
| 2026.06.24 | ₩30,442 | ₩31,596 | ₩30,442 | ₩31,515 | +3.52% | 44.3만 |
|---|
| 2026.06.23 | ₩30,000 | ₩30,375 | ₩29,436 | ₩30,375 | +1.25% | 43.4만 |
|---|
| 2026.06.22 | ₩30,831 | ₩30,912 | ₩29,249 | ₩29,839 | -3.22% | 80.6만 |
|---|
| 2026.06.18 | ₩31,649 | ₩32,601 | ₩30,415 | ₩30,764 | -2.80% | 112.3만 |
|---|
| 2026.06.17 | ₩31,448 | ₩32,427 | ₩31,113 | ₩31,421 | -0.09% | 45.4만 |
|---|
| 2026.06.16 | ₩31,032 | ₩31,663 | ₩30,804 | ₩31,596 | +1.82% | 38.4만 |
|---|
| 2026.06.15 | ₩32,038 | ₩32,159 | ₩30,483 | ₩30,630 | -4.40% | 43.9만 |
|---|
| 2026.06.12 | ₩31,260 | ₩32,092 | ₩31,073 | ₩31,904 | +2.06% | 23.6만 |
|---|
| 2026.06.11 | ₩31,448 | ₩31,502 | ₩30,764 | ₩31,046 | -1.28% | 26.9만 |
|---|
| 2026.06.10 | ₩31,193 | ₩31,609 | ₩31,006 | ₩31,247 | +0.17% | 31.7만 |
|---|
| 2026.06.09 | ₩30,724 | ₩31,327 | ₩30,724 | ₩31,126 | +1.31% | 34.8만 |
|---|
| 2026.06.08 | ₩31,542 | ₩32,105 | ₩30,456 | ₩30,496 | -3.32% | 33.9만 |
|---|
| 2026.06.05 | ₩31,073 | ₩31,381 | ₩30,831 | ₩31,059 | -0.04% | 29.1만 |
|---|
| 2026.06.04 | ₩30,965 | ₩31,475 | ₩30,643 | ₩30,737 | -0.74% | 48만 |
|---|
| 2026.06.03 | ₩31,649 | ₩31,850 | ₩30,255 | ₩30,670 | -3.09% | 38.4만 |
|---|
| 2026.06.02 | ₩32,440 | ₩32,575 | ₩31,649 | ₩31,917 | -1.61% | 38.6만 |
|---|
| 2026.06.01 | ₩32,454 | ₩33,124 | ₩32,132 | ₩32,843 | +1.20% | 84.9만 |
|---|
| 2026.05.29 | ₩32,427 | ₩32,615 | ₩32,226 | ₩32,575 | +0.45% | 40.3만 |
|---|
| 2026.05.28 | ₩32,387 | ₩32,762 | ₩31,944 | ₩32,508 | +0.37% | 26.4만 |
|---|
| 2026.05.27 | ₩32,226 | ₩32,977 | ₩32,172 | ₩32,615 | +1.21% | 36.4만 |
|---|
| 2026.05.26 | ₩31,850 | ₩32,226 | ₩31,408 | ₩31,998 | +0.46% | 32.4만 |
|---|
| 2026.05.22 | ₩31,689 | ₩32,280 | ₩31,314 | ₩31,824 | +0.42% | 45.7만 |
|---|
| 2026.05.21 | ₩31,341 | ₩31,676 | ₩30,657 | ₩31,636 | +0.94% | 49만 |
|---|
| 2026.05.20 | ₩31,368 | ₩31,810 | ₩30,979 | ₩31,743 | +1.20% | 33.3만 |
|---|
| 2026.05.19 | ₩31,381 | ₩31,703 | ₩31,073 | ₩31,301 | -0.26% | 32.1만 |
|---|
| 2026.05.18 | ₩31,193 | ₩32,373 | ₩31,059 | ₩31,998 | +2.58% | 47.3만 |
|---|
| 2026.05.15 | ₩31,046 | ₩31,234 | ₩30,576 | ₩31,059 | +0.04% | 43.6만 |
|---|
| 2026.05.14 | ₩31,046 | ₩31,488 | ₩29,946 | ₩31,046 | 0.00% | 85.3만 |
|---|
| 2026.05.13 | ₩33,540 | ₩33,983 | ₩30,429 | ₩30,764 | -8.28% | 120.9만 |
|---|
| 2026.05.12 | ₩34,801 | ₩34,989 | ₩33,808 | ₩33,942 | -2.47% | 60.6만 |
|---|
| 2026.05.11 | ₩35,646 | ₩35,874 | ₩33,849 | ₩34,600 | -2.93% | 67.8만 |
|---|
| 2026.05.08 | ₩36,008 | ₩36,008 | ₩34,600 | ₩35,646 | -1.01% | 61만 |
|---|
| 2026.05.07 | ₩35,284 | ₩36,276 | ₩34,264 | ₩35,981 | +1.98% | 90.4만 |
|---|
| 2026.05.06 | ₩41,117 | ₩41,452 | ₩33,728 | ₩35,163 | -14.48% | 118.4만 |
|---|
| 2026.05.05 | ₩42,244 | ₩42,445 | ₩41,372 | ₩41,372 | -2.06% | 43.1만 |
|---|
| 2026.05.04 | ₩42,431 | ₩43,008 | ₩41,667 | ₩41,815 | -1.45% | 35.5만 |
|---|
| 2026.05.01 | ₩41,828 | ₩42,794 | ₩41,721 | ₩42,780 | +2.28% | 43.7만 |
|---|
| 2026.04.30 | ₩40,554 | ₩42,284 | ₩40,554 | ₩41,774 | +3.01% | 75.1만 |
|---|
| 2026.04.29 | ₩40,232 | ₩40,500 | ₩39,468 | ₩40,380 | +0.37% | 31.1만 |
|---|
| 2026.04.28 | ₩41,211 | ₩41,560 | ₩40,380 | ₩40,406 | -1.95% | 26만 |
|---|
| 2026.04.27 | ₩40,299 | ₩41,439 | ₩40,299 | ₩40,903 | +1.50% | 28.2만 |
|---|
| 2026.04.24 | ₩40,366 | ₩40,889 | ₩40,071 | ₩40,675 | +0.76% | 26.5만 |
|---|
| 2026.04.23 | ₩40,232 | ₩41,037 | ₩39,924 | ₩40,594 | +0.90% | 23.8만 |
|---|
| 2026.04.22 | ₩40,541 | ₩40,849 | ₩39,991 | ₩40,286 | -0.63% | 30.2만 |
|---|
| 2026.04.21 | ₩40,956 | ₩41,546 | ₩40,192 | ₩40,299 | -1.60% | 28.1만 |
|---|
| 2026.04.20 | ₩40,795 | ₩41,238 | ₩40,621 | ₩40,983 | +0.46% | 26.9만 |
|---|
| 2026.04.17 | ₩39,736 | ₩41,265 | ₩39,736 | ₩41,064 | +3.34% | 60.6만 |
|---|
| 2026.04.16 | ₩38,690 | ₩39,320 | ₩38,690 | ₩39,159 | +1.21% | 30만 |
|---|
| 2026.04.15 | ₩38,945 | ₩39,240 | ₩38,355 | ₩38,811 | -0.34% | 26.2만 |
|---|
| 2026.04.14 | ₩38,623 | ₩39,387 | ₩38,328 | ₩39,065 | +1.15% | 32.7만 |
|---|
| 2026.04.13 | ₩37,537 | ₩38,824 | ₩37,148 | ₩38,623 | +2.89% | 42.1만 |
|---|
| 2026.04.10 | ₩37,818 | ₩38,140 | ₩37,349 | ₩37,697 | -0.32% | 31만 |
|---|
| 2026.04.09 | ₩37,778 | ₩38,355 | ₩37,121 | ₩37,818 | +0.11% | 32.9만 |
|---|
| 2026.04.08 | ₩38,194 | ₩38,878 | ₩37,939 | ₩38,060 | -0.35% | 73.6만 |
|---|
| 2026.04.07 | ₩37,094 | ₩37,590 | ₩36,853 | ₩36,933 | -0.43% | 32만 |
|---|
| 2026.04.06 | ₩36,906 | ₩37,362 | ₩36,799 | ₩37,107 | +0.55% | 27.4만 |
|---|
| 2026.04.02 | ₩36,812 | ₩37,751 | ₩36,584 | ₩37,107 | +0.80% | 23.7만 |
|---|
| 2026.04.01 | ₩37,040 | ₩38,167 | ₩36,933 | ₩37,429 | +1.05% | 52.5만 |
|---|
| 2026.03.31 | ₩37,215 | ₩37,684 | ₩36,571 | ₩36,933 | -0.76% | 35.3만 |
|---|
| 2026.03.30 | ₩36,598 | ₩36,987 | ₩36,303 | ₩36,692 | +0.26% | 32만 |
|---|
| 2026.03.27 | ₩36,946 | ₩36,946 | ₩36,115 | ₩36,195 | -2.03% | 29.1만 |
|---|
| 2026.03.26 | ₩36,933 | ₩37,630 | ₩36,933 | ₩37,148 | +0.58% | 24.4만 |
|---|
| 2026.03.25 | ₩37,550 | ₩37,845 | ₩36,973 | ₩37,496 | -0.14% | 35.9만 |
|---|
| 2026.03.24 | ₩36,115 | ₩37,295 | ₩36,115 | ₩37,121 | +2.78% | 31.2만 |
|---|
| 2026.03.23 | ₩35,686 | ₩37,107 | ₩35,431 | ₩36,571 | +2.48% | 57.2만 |
|---|
| 2026.03.20 | ₩35,176 | ₩35,257 | ₩34,398 | ₩34,814 | -1.03% | 99.5만 |
|---|
| 2026.03.19 | ₩34,868 | ₩35,431 | ₩34,707 | ₩35,163 | +0.85% | 39.9만 |
|---|
| 2026.03.18 | ₩35,807 | ₩35,927 | ₩35,123 | ₩35,163 | -1.80% | 46.9만 |
|---|
| 2026.03.17 | ₩36,450 | ₩36,745 | ₩35,954 | ₩36,102 | -0.96% | 29.4만 |
|---|
| 2026.03.16 | ₩36,222 | ₩36,531 | ₩35,941 | ₩35,994 | -0.63% | 28.8만 |
|---|
| 2026.03.13 | ₩35,887 | ₩36,571 | ₩35,605 | ₩35,619 | -0.75% | 34.8만 |
|---|
| 2026.03.12 | ₩36,249 | ₩36,678 | ₩35,686 | ₩35,726 | -1.44% | 48.9만 |
|---|
| 2026.03.11 | ₩36,678 | ₩37,027 | ₩36,477 | ₩36,638 | -0.11% | 37.8만 |
|---|
| 2026.03.10 | ₩37,107 | ₩37,684 | ₩36,611 | ₩36,839 | -0.72% | 38.9만 |
|---|
| 2026.03.09 | ₩36,598 | ₩37,416 | ₩35,726 | ₩37,268 | +1.83% | 41.2만 |
|---|
| 2026.03.06 | ₩36,946 | ₩37,081 | ₩36,182 | ₩37,040 | +0.25% | 26.3만 |
|---|
| 2026.03.05 | ₩37,376 | ₩37,885 | ₩36,987 | ₩37,684 | +0.83% | 25.5만 |
|---|
| 2026.03.04 | ₩37,684 | ₩37,966 | ₩37,067 | ₩37,724 | +0.11% | 28.8만 |
|---|
| 2026.03.03 | ₩36,772 | ₩37,697 | ₩36,209 | ₩37,496 | +1.97% | 35.7만 |
|---|
| 2026.03.02 | ₩36,477 | ₩37,483 | ₩36,209 | ₩37,335 | +2.35% | 29.7만 |
|---|
| 2026.02.27 | ₩37,832 | ₩37,952 | ₩36,491 | ₩37,215 | -1.63% | 41.5만 |
|---|
| 2026.02.26 | ₩37,335 | ₩38,314 | ₩36,879 | ₩38,180 | +2.26% | 42.9만 |
|---|
| 2026.02.25 | ₩36,061 | ₩37,067 | ₩35,780 | ₩37,014 | +2.64% | 35.1만 |
|---|
| 2026.02.24 | ₩35,512 | ₩36,450 | ₩35,297 | ₩36,021 | +1.44% | 44만 |
|---|
| 2026.02.23 | ₩36,504 | ₩36,504 | ₩35,270 | ₩35,498 | -2.76% | 35.5만 |
|---|
| 2026.02.20 | ₩36,316 | ₩36,879 | ₩35,807 | ₩36,517 | +0.55% | 46.5만 |
|---|
| 2026.02.19 | ₩36,263 | ₩36,933 | ₩36,263 | ₩36,584 | +0.89% | 43.7만 |
|---|
| 2026.02.18 | ₩35,807 | ₩36,799 | ₩35,807 | ₩36,638 | +2.32% | 38만 |
|---|
| 2026.02.17 | ₩35,270 | ₩35,847 | ₩35,029 | ₩35,686 | +1.18% | 35.4만 |
|---|
| 2026.02.13 | ₩34,720 | ₩35,512 | ₩34,600 | ₩35,149 | +1.24% | 49.5만 |
|---|
| 2026.02.12 | ₩35,404 | ₩35,485 | ₩33,875 | ₩34,707 | -1.97% | 74.4만 |
|---|
| 2026.02.11 | ₩36,625 | ₩37,067 | ₩35,082 | ₩35,230 | -3.81% | 39.9만 |
|---|
| 2026.02.10 | ₩36,410 | ₩37,362 | ₩36,276 | ₩36,517 | +0.29% | 52.4만 |
|---|
| 2026.02.09 | ₩36,491 | ₩36,692 | ₩35,833 | ₩36,370 | -0.33% | 47.3만 |
|---|
| 2026.02.06 | ₩37,818 | ₩38,086 | ₩37,134 | ₩37,282 | -1.42% | 51.1만 |
|---|
| 2026.02.05 | ₩37,765 | ₩38,355 | ₩37,174 | ₩37,469 | -0.78% | 82.3만 |
|---|
| 2026.02.04 | ₩36,879 | ₩37,939 | ₩36,705 | ₩37,791 | +2.47% | 89.7만 |
|---|
| 2026.02.03 | ₩37,268 | ₩37,402 | ₩35,887 | ₩36,692 | -1.55% | 63.1만 |
|---|
| 2026.02.02 | ₩35,726 | ₩37,872 | ₩35,458 | ₩37,335 | +4.50% | 77만 |
|---|
| 2026.01.30 | ₩36,155 | ₩36,464 | ₩34,707 | ₩35,404 | -2.08% | 116.2만 |
|---|
| 2026.01.29 | ₩36,048 | ₩36,558 | ₩34,278 | ₩36,370 | +0.89% | 163.8만 |
|---|
| 2026.01.28 | ₩33,057 | ₩33,272 | ₩32,038 | ₩32,052 | -3.04% | 90.7만 |
|---|
| 2026.01.27 | ₩32,588 | ₩33,661 | ₩32,508 | ₩32,722 | +0.41% | 80.1만 |
|---|
| 2026.01.26 | ₩32,695 | ₩32,950 | ₩32,306 | ₩32,548 | -0.45% | 42.8만 |
|---|
| 2026.01.23 | ₩33,004 | ₩33,366 | ₩32,467 | ₩32,494 | -1.54% | 37.3만 |
|---|
| 2026.01.22 | ₩32,910 | ₩33,661 | ₩32,856 | ₩33,259 | +1.06% | 39.3만 |
|---|
| 2026.01.21 | ₩31,864 | ₩33,299 | ₩31,864 | ₩32,856 | +3.11% | 37.3만 |
|---|
| 2026.01.20 | ₩32,333 | ₩32,333 | ₩31,368 | ₩31,730 | -1.87% | 50.6만 |
|---|
| 2026.01.16 | ₩32,575 | ₩32,829 | ₩32,266 | ₩32,816 | +0.74% | 46.2만 |
|---|
| 2026.01.15 | ₩31,877 | ₩32,816 | ₩31,877 | ₩32,655 | +2.44% | 46.8만 |
|---|
| 2026.01.14 | ₩31,636 | ₩32,172 | ₩31,032 | ₩31,636 | 0.00% | 44.1만 |
|---|
| 2026.01.13 | ₩31,676 | ₩31,864 | ₩31,180 | ₩31,716 | +0.13% | 53.7만 |
|---|
| 2026.01.12 | ₩31,314 | ₩31,689 | ₩31,126 | ₩31,582 | +0.86% | 28.2만 |
|---|
| 2026.01.09 | ₩31,140 | ₩31,703 | ₩30,697 | ₩31,475 | +1.08% | 22.2만 |
|---|
| 2026.01.08 | ₩29,638 | ₩31,032 | ₩29,638 | ₩31,006 | +4.62% | 27.6만 |
|---|
| 2026.01.07 | ₩29,986 | ₩29,986 | ₩29,410 | ₩29,745 | -0.81% | 38.2만 |
|---|
| 2026.01.06 | ₩29,048 | ₩29,812 | ₩28,846 | ₩29,705 | +2.26% | 26.8만 |
|---|
| 2026.01.05 | ₩29,571 | ₩30,241 | ₩29,048 | ₩29,168 | -1.36% | 34.9만 |
|---|
| 2026.01.02 | ₩29,946 | ₩30,161 | ₩29,624 | ₩29,758 | -0.63% | 35.7만 |
|---|
| 2025.12.31 | ₩30,429 | ₩30,791 | ₩29,839 | ₩29,946 | -1.59% | 26.5만 |
|---|
| 2025.12.30 | ₩30,778 | ₩31,234 | ₩30,241 | ₩30,389 | -1.26% | 22.6만 |
|---|
| 2025.12.29 | ₩30,469 | ₩30,858 | ₩30,214 | ₩30,778 | +1.01% | 27.3만 |
|---|
| 2025.12.26 | ₩30,027 | ₩30,442 | ₩29,892 | ₩30,429 | +1.34% | 18.5만 |
|---|
| 2025.12.24 | ₩29,705 | ₩30,080 | ₩29,638 | ₩29,933 | +0.77% | 12.5만 |
|---|
| 2025.12.23 | ₩29,651 | ₩29,946 | ₩29,504 | ₩29,732 | +0.27% | 32.4만 |
|---|
| 2025.12.22 | ₩29,973 | ₩30,456 | ₩29,705 | ₩29,812 | -0.54% | 42.4만 |
|---|
| 2025.12.19 | ₩30,536 | ₩30,831 | ₩30,013 | ₩30,080 | -1.49% | 125만 |
|---|
| 2025.12.18 | ₩31,140 | ₩31,596 | ₩30,684 | ₩30,818 | -1.03% | 41만 |
|---|
| 2025.12.17 | ₩30,375 | ₩31,099 | ₩30,214 | ₩30,871 | +1.63% | 41.9만 |
|---|
| 2025.12.16 | ₩29,946 | ₩30,724 | ₩29,906 | ₩30,483 | +1.79% | 34.7만 |
|---|
| 2025.12.15 | ₩30,040 | ₩30,348 | ₩29,933 | ₩30,067 | +0.09% | 34.4만 |
|---|
| 2025.12.12 | ₩29,960 | ₩30,107 | ₩29,477 | ₩29,892 | -0.22% | 29.3만 |
|---|
| 2025.12.11 | ₩29,490 | ₩30,000 | ₩29,329 | ₩29,933 | +1.50% | 31.9만 |
|---|
| 2025.12.10 | ₩28,753 | ₩29,638 | ₩28,551 | ₩29,423 | +2.33% | 29.9만 |
|---|
| 2025.12.09 | ₩27,908 | ₩28,954 | ₩27,894 | ₩28,632 | +2.59% | 28.2만 |
|---|
| 2025.12.08 | ₩28,297 | ₩28,645 | ₩27,934 | ₩28,095 | -0.71% | 30.2만 |
|---|
| 2025.12.05 | ₩27,774 | ₩28,028 | ₩27,680 | ₩28,015 | +0.87% | 15.8만 |
|---|
| 2025.12.04 | ₩27,988 | ₩28,230 | ₩27,519 | ₩27,680 | -1.10% | 19.4만 |
|---|
| 2025.12.03 | ₩27,210 | ₩28,270 | ₩27,210 | ₩28,122 | +3.35% | 26.9만 |
|---|
| 2025.12.02 | ₩27,183 | ₩27,586 | ₩26,728 | ₩27,331 | +0.54% | 22.8만 |
|---|
| 2025.12.01 | ₩27,237 | ₩27,479 | ₩26,741 | ₩26,942 | -1.08% | 39.7만 |
|---|
| 2025.11.28 | ₩27,318 | ₩27,452 | ₩27,130 | ₩27,251 | -0.25% | 10.5만 |
|---|
| 2025.11.26 | ₩27,237 | ₩27,908 | ₩27,237 | ₩27,371 | +0.49% | 40만 |
|---|
| 2025.11.25 | ₩26,808 | ₩27,707 | ₩26,634 | ₩27,465 | +2.45% | 34.8만 |
|---|
| 2025.11.24 | ₩26,339 | ₩26,607 | ₩25,883 | ₩26,567 | +0.87% | 29.3만 |
|---|
| 2025.11.21 | ₩25,386 | ₩26,580 | ₩25,386 | ₩26,379 | +3.91% | 34.2만 |
|---|
| 2025.11.20 | ₩25,239 | ₩25,789 | ₩24,998 | ₩25,279 | +0.16% | 27만 |
|---|
| 2025.11.19 | ₩25,360 | ₩25,373 | ₩24,890 | ₩24,984 | -1.48% | 37.9만 |
|---|
| 2025.11.18 | ₩25,534 | ₩25,641 | ₩24,957 | ₩25,319 | -0.84% | 39.5만 |
|---|
| 2025.11.17 | ₩26,486 | ₩26,620 | ₩25,480 | ₩25,521 | -3.65% | 24.3만 |
|---|
| 2025.11.14 | ₩27,304 | ₩27,304 | ₩26,567 | ₩27,103 | -0.74% | 25.5만 |
|---|
| 2025.11.13 | ₩27,626 | ₩27,948 | ₩27,103 | ₩27,411 | -0.78% | 28.3만 |
|---|
| 2025.11.12 | ₩27,666 | ₩28,310 | ₩27,666 | ₩27,800 | +0.48% | 39.9만 |
|---|
| 2025.11.11 | ₩28,095 | ₩28,216 | ₩27,613 | ₩27,666 | -1.53% | 25.6만 |
|---|
| 2025.11.10 | ₩28,055 | ₩28,256 | ₩27,505 | ₩27,975 | -0.29% | 32만 |
|---|
| 2025.11.07 | ₩27,586 | ₩27,774 | ₩26,647 | ₩27,760 | +0.63% | 50.6만 |
|---|
| 2025.11.06 | ₩26,137 | ₩30,040 | ₩26,017 | ₩27,827 | +6.46% | 94.2만 |
|---|
| 2025.11.05 | ₩24,662 | ₩24,944 | ₩24,340 | ₩24,394 | -1.09% | 39.6만 |
|---|
| 2025.11.04 | ₩24,233 | ₩24,756 | ₩24,086 | ₩24,448 | +0.89% | 26.1만 |
|---|
| 2025.11.03 | ₩24,233 | ₩24,381 | ₩23,817 | ₩24,260 | +0.11% | 35만 |
|---|
| 2025.10.31 | ₩24,233 | ₩24,327 | ₩23,844 | ₩24,287 | +0.22% | 44.5만 |
|---|
| 2025.10.30 | ₩24,206 | ₩24,568 | ₩24,059 | ₩24,367 | +0.66% | 35.9만 |
|---|
| 2025.10.29 | ₩25,400 | ₩25,400 | ₩24,340 | ₩24,568 | -3.27% | 28.5만 |
|---|
| 2025.10.28 | ₩25,427 | ₩25,641 | ₩25,199 | ₩25,601 | +0.69% | 17.8만 |
|---|
| 2025.10.27 | ₩26,178 | ₩26,178 | ₩25,306 | ₩25,319 | -3.28% | 23.7만 |
|---|
| 2025.10.24 | ₩25,923 | ₩26,084 | ₩25,749 | ₩25,923 | 0.00% | 21만 |
|---|
| 2025.10.23 | ₩25,266 | ₩25,802 | ₩25,226 | ₩25,574 | +1.22% | 27.2만 |
|---|
| 2025.10.22 | ₩25,118 | ₩25,373 | ₩24,930 | ₩25,279 | +0.64% | 23.5만 |
|---|
| 2025.10.21 | ₩24,729 | ₩25,360 | ₩24,582 | ₩25,145 | +1.68% | 14.8만 |
|---|
| 2025.10.20 | ₩24,381 | ₩24,756 | ₩24,327 | ₩24,703 | +1.32% | 20.6만 |
|---|
| 2025.10.17 | ₩23,898 | ₩24,300 | ₩23,898 | ₩24,233 | +1.40% | 26.5만 |
|---|
| 2025.10.16 | ₩24,475 | ₩24,475 | ₩23,925 | ₩24,032 | -1.81% | 16만 |
|---|
| 2025.10.15 | ₩24,850 | ₩25,226 | ₩24,407 | ₩24,501 | -1.40% | 21.4만 |
|---|
| 2025.10.14 | ₩24,032 | ₩24,930 | ₩23,965 | ₩24,756 | +3.01% | 23.8만 |
|---|
| 2025.10.13 | ₩24,528 | ₩24,796 | ₩24,367 | ₩24,407 | -0.49% | 18.2만 |
|---|
| 2025.10.10 | ₩25,011 | ₩25,252 | ₩24,179 | ₩24,260 | -3.00% | 22.2만 |
|---|