시장 데이터를 불러오는 중
전체 종목
Domino's Pizza Inc - Common Stock 과거 주가
Domino's Pizza Inc - Common Stock · DPZ · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Domino's Pizza Inc - Common Stock · DPZ · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩412,942 | ₩414,143 | ₩408,241 | ₩413,088 | +0.04% | 61.4만 |
| 2026.10.08 | ₩403,207 | ₩414,263 | ₩401,017 | ₩412,140 | +2.22% | 91.7만 |
| 2026.10.07 | ₩407,120 | ₩415,078 | ₩404,249 | ₩404,729 | -0.59% | 89.3만 |
| 2026.10.06 | ₩401,859 | ₩408,455 | ₩399,201 | ₩404,422 | +0.64% | 75.4만 |
| 2026.10.05 | ₩398,267 | ₩400,456 | ₩391,844 | ₩396,945 | -0.33% | 59.7만 |
| 2026.10.02 | ₩396,304 | ₩402,339 | ₩393,873 | ₩397,412 | +0.28% | 57.9만 |
| 2026.10.01 | ₩400,229 | ₩400,617 | ₩393,379 | ₩393,914 | -1.58% | 64.8만 |
| 2026.09.30 | ₩402,393 | ₩404,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,069 |
| -0.58% |
| 77.4만 |
| 2026.09.29 | ₩389,106 | ₩403,367 | ₩386,195 | ₩403,007 | +3.57% | 88.5만 |
|---|
| 2026.09.28 | ₩388,879 | ₩392,271 | ₩382,323 | ₩390,268 | +0.36% | 61만 |
|---|
| 2026.09.25 | ₩391,911 | ₩392,872 | ₩383,872 | ₩390,095 | -0.46% | 63.7만 |
|---|
| 2026.09.24 | ₩394,875 | ₩396,384 | ₩387,985 | ₩391,283 | -0.91% | 58.7만 |
|---|
| 2026.09.23 | ₩396,918 | ₩397,639 | ₩385,541 | ₩395,823 | -0.28% | 86.7만 |
|---|
| 2026.09.22 | ₩402,299 | ₩407,253 | ₩395,916 | ₩396,744 | -1.38% | 81.8만 |
|---|
| 2026.09.21 | ₩393,914 | ₩398,427 | ₩393,179 | ₩395,169 | +0.32% | 81.1만 |
|---|
| 2026.09.18 | ₩396,077 | ₩398,227 | ₩391,737 | ₩392,845 | -0.82% | 166.9만 |
|---|
| 2026.09.17 | ₩405,624 | ₩406,452 | ₩397,158 | ₩397,452 | -2.01% | 83.4만 |
|---|
| 2026.09.16 | ₩415,038 | ₩417,121 | ₩400,443 | ₩402,326 | -3.06% | 77.4만 |
|---|
| 2026.09.15 | ₩429,673 | ₩431,155 | ₩414,477 | ₩415,038 | -3.41% | 67.9만 |
|---|
| 2026.09.14 | ₩421,955 | ₩435,108 | ₩421,955 | ₩432,330 | +2.46% | 64.7만 |
|---|
| 2026.09.11 | ₩427,763 | ₩429,432 | ₩414,798 | ₩416,079 | -2.73% | 59.7만 |
|---|
| 2026.09.10 | ₩427,590 | ₩431,449 | ₩422,542 | ₩423,691 | -0.91% | 55.7만 |
|---|
| 2026.09.09 | ₩444,655 | ₩446,110 | ₩428,885 | ₩429,246 | -3.47% | 79만 |
|---|
| 2026.09.08 | ₩456,406 | ₩459,717 | ₩447,459 | ₩447,873 | -1.87% | 56.5만 |
|---|
| 2026.09.04 | ₩459,223 | ₩460,425 | ₩452,680 | ₩455,444 | -0.82% | 63.5만 |
|---|
| 2026.09.03 | ₩463,977 | ₩466,340 | ₩454,189 | ₩463,389 | -0.13% | 59.5만 |
|---|
| 2026.09.02 | ₩458,035 | ₩468,503 | ₩452,293 | ₩462,922 | +1.07% | 69.2만 |
|---|
| 2026.09.01 | ₩456,673 | ₩468,837 | ₩453,989 | ₩454,496 | -0.48% | 76.7만 |
|---|
| 2026.08.31 | ₩464,831 | ₩471,348 | ₩454,456 | ₩456,753 | -1.74% | 251만 |
|---|
| 2026.08.28 | ₩449,996 | ₩471,361 | ₩449,328 | ₩467,355 | +3.86% | 103.7만 |
|---|
| 2026.08.27 | ₩453,054 | ₩457,808 | ₩442,051 | ₩443,400 | -2.13% | 78.8만 |
|---|
| 2026.08.26 | ₩464,057 | ₩465,886 | ₩455,698 | ₩460,091 | -0.85% | 88.5만 |
|---|
| 2026.08.25 | ₩462,348 | ₩472,603 | ₩462,348 | ₩467,235 | +1.06% | 94.1만 |
|---|
| 2026.08.24 | ₩450,971 | ₩466,407 | ₩450,971 | ₩466,033 | +3.34% | 70.7만 |
|---|
| 2026.08.21 | ₩446,671 | ₩458,302 | ₩443,774 | ₩456,472 | +2.19% | 70.2만 |
|---|
| 2026.08.20 | ₩445,563 | ₩456,272 | ₩438,940 | ₩446,484 | +0.21% | 98.2만 |
|---|
| 2026.08.19 | ₩448,661 | ₩461,773 | ₩447,953 | ₩449,355 | +0.15% | 67.4만 |
|---|
| 2026.08.18 | ₩452,854 | ₩459,023 | ₩447,032 | ₩448,995 | -0.85% | 59.8만 |
|---|
| 2026.08.17 | ₩457,954 | ₩460,679 | ₩446,644 | ₩447,886 | -2.20% | 68.7만 |
|---|
| 2026.08.14 | ₩470,306 | ₩470,853 | ₩462,027 | ₩462,374 | -1.69% | 50.3만 |
|---|
| 2026.08.13 | ₩477,597 | ₩478,051 | ₩463,563 | ₩468,530 | -1.90% | 61.7만 |
|---|
| 2026.08.12 | ₩472,349 | ₩474,766 | ₩467,221 | ₩472,322 | -0.01% | 41만 |
|---|
| 2026.08.11 | ₩459,851 | ₩482,724 | ₩459,851 | ₩477,156 | +3.76% | 70.3만 |
|---|
| 2026.08.10 | ₩459,063 | ₩470,373 | ₩455,364 | ₩464,484 | +1.18% | 84.1만 |
|---|
| 2026.08.07 | ₩473,951 | ₩474,312 | ₩467,035 | ₩468,624 | -1.12% | 82.7만 |
|---|
| 2026.08.06 | ₩488,733 | ₩488,733 | ₩476,715 | ₩478,612 | -2.07% | 51만 |
|---|
| 2026.08.05 | ₩492,726 | ₩493,407 | ₩483,659 | ₩489,534 | -0.65% | 68만 |
|---|
| 2026.08.04 | ₩486,036 | ₩496,945 | ₩484,914 | ₩490,896 | +1.00% | 100.3만 |
|---|
| 2026.08.03 | ₩468,957 | ₩487,985 | ₩468,957 | ₩486,597 | +3.76% | 91.3만 |
|---|
| 2026.07.31 | ₩463,870 | ₩467,448 | ₩457,954 | ₩463,937 | +0.01% | 65.2만 |
|---|
| 2026.07.30 | ₩471,615 | ₩474,218 | ₩457,741 | ₩470,359 | -0.27% | 83.5만 |
|---|
| 2026.07.29 | ₩467,849 | ₩486,824 | ₩464,164 | ₩480,708 | +2.75% | 129.2만 |
|---|
| 2026.07.28 | ₩467,208 | ₩480,307 | ₩463,282 | ₩467,983 | +0.17% | 112.7만 |
|---|
| 2026.07.27 | ₩448,087 | ₩465,486 | ₩448,087 | ₩458,716 | +2.37% | 107.5만 |
|---|
| 2026.07.24 | ₩430,274 | ₩448,514 | ₩430,274 | ₩444,615 | +3.33% | 82.1만 |
|---|
| 2026.07.23 | ₩427,657 | ₩432,090 | ₩421,527 | ₩431,636 | +0.93% | 71.3만 |
|---|
| 2026.07.22 | ₩442,839 | ₩442,839 | ₩425,480 | ₩427,069 | -3.56% | 93.7만 |
|---|
| 2026.07.21 | ₩437,164 | ₩449,449 | ₩424,011 | ₩435,762 | -0.32% | 97만 |
|---|
| 2026.07.20 | ₩457,674 | ₩467,355 | ₩432,637 | ₩439,274 | -4.02% | 282.2만 |
|---|
| 2026.07.17 | ₩441,757 | ₩449,288 | ₩422,195 | ₩430,207 | -2.61% | 158.8만 |
|---|
| 2026.07.16 | ₩417,041 | ₩441,223 | ₩415,666 | ₩440,208 | +5.56% | 138.6만 |
|---|
| 2026.07.15 | ₩414,637 | ₩423,290 | ₩412,274 | ₩415,105 | +0.11% | 68.3만 |
|---|
| 2026.07.14 | ₩407,934 | ₩414,237 | ₩407,253 | ₩413,743 | +1.42% | 85.8만 |
|---|
| 2026.07.13 | ₩401,805 | ₩416,600 | ₩401,805 | ₩413,743 | +2.97% | 102.9만 |
|---|
| 2026.07.10 | ₩402,393 | ₩408,468 | ₩399,281 | ₩399,869 | -0.63% | 62.4만 |
|---|
| 2026.07.09 | ₩396,597 | ₩404,810 | ₩393,833 | ₩401,765 | +1.30% | 67.2만 |
|---|
| 2026.07.08 | ₩413,476 | ₩413,489 | ₩401,017 | ₩403,728 | -2.36% | 85.3만 |
|---|
| 2026.07.07 | ₩414,651 | ₩427,256 | ₩412,274 | ₩418,136 | +0.84% | 76.7만 |
|---|
| 2026.07.06 | ₩417,241 | ₩417,281 | ₩401,605 | ₩408,482 | -2.10% | 82.8만 |
|---|
| 2026.07.02 | ₩412,207 | ₩416,614 | ₩408,295 | ₩416,160 | +0.96% | 80.4만 |
|---|
| 2026.07.01 | ₩401,565 | ₩409,149 | ₩396,704 | ₩406,172 | +1.15% | 73.4만 |
|---|
| 2026.06.30 | ₩394,688 | ₩397,572 | ₩391,243 | ₩395,302 | +0.16% | 89.4만 |
|---|
| 2026.06.29 | ₩400,523 | ₩403,261 | ₩384,566 | ₩392,645 | -1.97% | 91.2만 |
|---|
| 2026.06.26 | ₩384,606 | ₩399,121 | ₩383,565 | ₩398,160 | +3.52% | 156.6만 |
|---|
| 2026.06.25 | ₩386,169 | ₩390,041 | ₩380,574 | ₩381,148 | -1.30% | 76.7만 |
|---|
| 2026.06.24 | ₩379,399 | ₩391,684 | ₩378,424 | ₩384,059 | +1.23% | 123.5만 |
|---|
| 2026.06.23 | ₩389,120 | ₩393,059 | ₩376,555 | ₩377,930 | -2.88% | 149.1만 |
|---|
| 2026.06.22 | ₩418,096 | ₩418,723 | ₩392,952 | ₩394,060 | -5.75% | 121.4만 |
|---|
| 2026.06.18 | ₩417,722 | ₩428,431 | ₩415,292 | ₩417,241 | -0.12% | 250.8만 |
|---|
| 2026.06.17 | ₩424,625 | ₩430,861 | ₩419,471 | ₩419,765 | -1.14% | 67.4만 |
|---|
| 2026.06.16 | ₩426,081 | ₩432,410 | ₩423,958 | ₩427,977 | +0.45% | 80.2만 |
|---|
| 2026.06.15 | ₩429,820 | ₩436,443 | ₩422,142 | ₩422,649 | -1.67% | 85.2만 |
|---|
| 2026.06.12 | ₩420,339 | ₩432,944 | ₩419,284 | ₩432,477 | +2.89% | 84.1만 |
|---|
| 2026.06.11 | ₩415,933 | ₩423,036 | ₩409,563 | ₩416,961 | +0.25% | 98.7만 |
|---|
| 2026.06.10 | ₩425,654 | ₩426,054 | ₩419,912 | ₩420,312 | -1.25% | 52.5만 |
|---|
| 2026.06.09 | ₩418,657 | ₩426,842 | ₩416,894 | ₩424,211 | +1.33% | 59.3만 |
|---|
| 2026.06.08 | ₩415,171 | ₩421,941 | ₩412,247 | ₩418,657 | +0.84% | 73.8만 |
|---|
| 2026.06.05 | ₩413,502 | ₩421,741 | ₩411,219 | ₩419,271 | +1.40% | 87.9만 |
|---|
| 2026.06.04 | ₩415,772 | ₩419,618 | ₩407,734 | ₩410,618 | -1.24% | 74.6만 |
|---|
| 2026.06.03 | ₩410,258 | ₩410,258 | ₩400,924 | ₩409,630 | -0.15% | 76.2만 |
|---|
| 2026.06.02 | ₩414,090 | ₩417,401 | ₩409,937 | ₩410,645 | -0.83% | 53.1만 |
|---|
| 2026.06.01 | ₩415,719 | ₩421,327 | ₩412,835 | ₩418,897 | +0.76% | 70.7만 |
|---|
| 2026.05.29 | ₩415,238 | ₩417,508 | ₩411,539 | ₩414,717 | -0.13% | 71.4만 |
|---|
| 2026.05.28 | ₩415,692 | ₩417,882 | ₩408,628 | ₩414,410 | -0.31% | 65.1만 |
|---|
| 2026.05.27 | ₩414,504 | ₩426,682 | ₩414,504 | ₩416,240 | +0.42% | 71.9만 |
|---|
| 2026.05.26 | ₩422,115 | ₩423,958 | ₩413,716 | ₩414,504 | -1.80% | 66.5만 |
|---|
| 2026.05.22 | ₩421,821 | ₩425,373 | ₩416,600 | ₩422,649 | +0.20% | 50.6만 |
|---|
| 2026.05.21 | ₩418,336 | ₩424,318 | ₩412,554 | ₩422,582 | +1.02% | 61.3만 |
|---|
| 2026.05.20 | ₩414,811 | ₩425,387 | ₩408,068 | ₩421,915 | +1.71% | 79.5만 |
|---|
| 2026.05.19 | ₩412,608 | ₩420,005 | ₩407,680 | ₩417,615 | +1.21% | 85.7만 |
|---|
| 2026.05.18 | ₩401,725 | ₩412,434 | ₩397,225 | ₩411,272 | +2.38% | 87.6만 |
|---|
| 2026.05.15 | ₩409,537 | ₩412,888 | ₩403,421 | ₩403,648 | -1.44% | 74.6만 |
|---|
| 2026.05.14 | ₩412,608 | ₩415,946 | ₩405,384 | ₩405,945 | -1.61% | 71.4만 |
|---|
| 2026.05.13 | ₩413,275 | ₩417,722 | ₩408,602 | ₩411,913 | -0.33% | 91.5만 |
|---|
| 2026.05.12 | ₩421,728 | ₩423,624 | ₩413,262 | ₩414,157 | -1.80% | 95.3만 |
|---|
| 2026.05.11 | ₩431,021 | ₩434,627 | ₩414,023 | ₩418,243 | -2.96% | 114.7만 |
|---|
| 2026.05.08 | ₩446,711 | ₩447,219 | ₩428,992 | ₩431,943 | -3.31% | 94.8만 |
|---|
| 2026.05.07 | ₩433,519 | ₩449,155 | ₩432,410 | ₩444,027 | +2.42% | 103.6만 |
|---|
| 2026.05.06 | ₩446,351 | ₩448,233 | ₩430,194 | ₩433,519 | -2.87% | 113.2만 |
|---|
| 2026.05.05 | ₩440,382 | ₩448,193 | ₩439,447 | ₩442,959 | +0.59% | 73.9만 |
|---|
| 2026.05.04 | ₩449,903 | ₩455,030 | ₩438,272 | ₩441,210 | -1.93% | 106.3만 |
|---|
| 2026.05.01 | ₩455,337 | ₩457,607 | ₩446,444 | ₩451,024 | -0.95% | 69.1만 |
|---|
| 2026.04.30 | ₩443,734 | ₩454,696 | ₩443,199 | ₩453,228 | +2.14% | 95만 |
|---|
| 2026.04.29 | ₩453,828 | ₩455,498 | ₩436,029 | ₩443,734 | -2.22% | 162.7만 |
|---|
| 2026.04.28 | ₩451,745 | ₩460,972 | ₩447,352 | ₩454,616 | +0.64% | 166.9만 |
|---|
| 2026.04.27 | ₩455,965 | ₩459,357 | ₩438,967 | ₩447,726 | -1.81% | 409.2만 |
|---|
| 2026.04.24 | ₩492,979 | ₩501,298 | ₩489,908 | ₩491,163 | -0.37% | 138.1만 |
|---|
| 2026.04.23 | ₩490,563 | ₩497,733 | ₩486,049 | ₩497,252 | +1.36% | 84.7만 |
|---|
| 2026.04.22 | ₩493,968 | ₩498,187 | ₩488,533 | ₩488,626 | -1.08% | 54.3만 |
|---|
| 2026.04.21 | ₩493,607 | ₩496,718 | ₩489,748 | ₩492,993 | -0.12% | 56.1만 |
|---|
| 2026.04.20 | ₩496,491 | ₩496,959 | ₩490,563 | ₩493,340 | -0.63% | 66.3만 |
|---|
| 2026.04.17 | ₩494,769 | ₩503,395 | ₩492,726 | ₩496,812 | +0.41% | 69만 |
|---|
| 2026.04.16 | ₩491,257 | ₩496,732 | ₩489,054 | ₩492,726 | +0.30% | 71.2만 |
|---|
| 2026.04.15 | ₩492,953 | ₩494,061 | ₩487,985 | ₩491,484 | -0.30% | 64.5만 |
|---|
| 2026.04.14 | ₩490,723 | ₩503,542 | ₩490,723 | ₩492,953 | +0.45% | 59.7만 |
|---|
| 2026.04.13 | ₩487,905 | ₩494,195 | ₩483,806 | ₩492,499 | +0.94% | 80.1만 |
|---|
| 2026.04.10 | ₩497,212 | ₩498,067 | ₩486,276 | ₩488,653 | -1.72% | 53만 |
|---|
| 2026.04.09 | ₩497,960 | ₩502,647 | ₩496,732 | ₩498,467 | +0.10% | 64.1만 |
|---|
| 2026.04.08 | ₩496,211 | ₩503,341 | ₩492,606 | ₩502,393 | +1.25% | 61.9만 |
|---|
| 2026.04.07 | ₩508,950 | ₩509,724 | ₩490,576 | ₩491,591 | -3.41% | 91.3만 |
|---|
| 2026.04.06 | ₩493,073 | ₩510,258 | ₩492,472 | ₩508,442 | +3.12% | 109.9만 |
|---|
| 2026.04.02 | ₩483,913 | ₩497,025 | ₩478,037 | ₩495,156 | +2.32% | 99.6만 |
|---|
| 2026.04.01 | ₩479,426 | ₩484,020 | ₩469,532 | ₩482,764 | +0.70% | 98.3만 |
|---|
| 2026.03.31 | ₩472,856 | ₩483,005 | ₩466,781 | ₩479,092 | +1.32% | 115만 |
|---|
| 2026.03.30 | ₩464,871 | ₩473,804 | ₩462,428 | ₩471,281 | +1.38% | 125.3만 |
|---|
| 2026.03.27 | ₩478,037 | ₩479,212 | ₩462,535 | ₩464,871 | -2.75% | 89.7만 |
|---|
| 2026.03.26 | ₩484,380 | ₩487,077 | ₩476,689 | ₩478,758 | -1.16% | 120.2만 |
|---|
| 2026.03.25 | ₩484,313 | ₩486,730 | ₩479,453 | ₩484,086 | -0.05% | 94.3만 |
|---|
| 2026.03.24 | ₩489,080 | ₩489,775 | ₩480,267 | ₩480,828 | -1.69% | 88만 |
|---|
| 2026.03.23 | ₩498,441 | ₩503,515 | ₩485,275 | ₩489,788 | -1.74% | 113.1만 |
|---|
| 2026.03.20 | ₩498,641 | ₩500,911 | ₩487,518 | ₩498,534 | -0.02% | 126.2만 |
|---|
| 2026.03.19 | ₩500,831 | ₩507,681 | ₩497,065 | ₩501,138 | +0.06% | 105.3만 |
|---|
| 2026.03.18 | ₩524,279 | ₩525,881 | ₩502,086 | ₩503,301 | -4.00% | 138.1만 |
|---|
| 2026.03.17 | ₩524,773 | ₩531,690 | ₩522,690 | ₩529,019 | +0.81% | 96.5만 |
|---|
| 2026.03.16 | ₩534,774 | ₩537,018 | ₩523,438 | ₩523,798 | -2.05% | 105.2만 |
|---|
| 2026.03.13 | ₩529,019 | ₩538,767 | ₩527,056 | ₩536,297 | +1.38% | 98.3만 |
|---|
| 2026.03.12 | ₩523,024 | ₩530,194 | ₩519,498 | ₩528,752 | +1.10% | 116.1만 |
|---|
| 2026.03.11 | ₩533,586 | ₩533,733 | ₩522,516 | ₩525,160 | -1.58% | 122.1만 |
|---|
| 2026.03.10 | ₩550,331 | ₩550,825 | ₩533,880 | ₩534,814 | -2.82% | 133.6만 |
|---|
| 2026.03.09 | ₩542,065 | ₩556,273 | ₩532,705 | ₩555,191 | +2.42% | 110만 |
|---|
| 2026.03.06 | ₩535,455 | ₩548,515 | ₩527,444 | ₩545,350 | +1.85% | 77.6만 |
|---|
| 2026.03.05 | ₩541,437 | ₩544,375 | ₩534,440 | ₩537,725 | -0.69% | 75.9만 |
|---|
| 2026.03.04 | ₩546,271 | ₩550,144 | ₩542,572 | ₩542,960 | -0.61% | 71.8만 |
|---|
| 2026.03.03 | ₩528,245 | ₩547,753 | ₩527,203 | ₩545,310 | +3.23% | 80.7만 |
|---|
| 2026.03.02 | ₩530,822 | ₩540,583 | ₩526,108 | ₩535,949 | +0.97% | 102.6만 |
|---|
| 2026.02.27 | ₩530,875 | ₩540,957 | ₩525,027 | ₩537,472 | +1.24% | 80.9만 |
|---|
| 2026.02.26 | ₩543,854 | ₩543,854 | ₩528,725 | ₩533,172 | -1.96% | 129.9만 |
|---|
| 2026.02.25 | ₩551,839 | ₩552,547 | ₩537,472 | ₩539,381 | -2.26% | 111.3만 |
|---|
| 2026.02.24 | ₩537,792 | ₩557,782 | ₩537,231 | ₩553,081 | +2.84% | 138.6만 |
|---|
| 2026.02.23 | ₩536,657 | ₩552,761 | ₩523,571 | ₩534,601 | -0.38% | 212.1만 |
|---|
| 2026.02.20 | ₩512,889 | ₩520,780 | ₩508,496 | ₩513,570 | +0.13% | 107.6만 |
|---|
| 2026.02.19 | ₩512,088 | ₩521,835 | ₩508,749 | ₩514,264 | +0.43% | 99.4만 |
|---|
| 2026.02.18 | ₩500,470 | ₩513,183 | ₩496,785 | ₩511,407 | +2.19% | 84.1만 |
|---|
| 2026.02.17 | ₩501,766 | ₩503,582 | ₩494,996 | ₩498,735 | -0.60% | 83.8만 |
|---|
| 2026.02.13 | ₩507,775 | ₩514,585 | ₩498,614 | ₩501,405 | -1.25% | 99.2만 |
|---|
| 2026.02.12 | ₩513,062 | ₩515,426 | ₩504,743 | ₩509,791 | -0.64% | 101만 |
|---|
| 2026.02.11 | ₩517,055 | ₩518,096 | ₩503,662 | ₩512,755 | -0.83% | 135.8만 |
|---|
| 2026.02.10 | ₩523,651 | ₩531,249 | ₩519,886 | ₩520,406 | -0.62% | 73.2만 |
|---|
| 2026.02.09 | ₩527,444 | ₩528,699 | ₩519,432 | ₩523,651 | -0.72% | 83.8만 |
|---|
| 2026.02.06 | ₩520,780 | ₩529,754 | ₩520,780 | ₩527,283 | +1.25% | 75.8만 |
|---|
| 2026.02.05 | ₩538,500 | ₩544,375 | ₩522,129 | ₩525,347 | -2.44% | 112만 |
|---|
| 2026.02.04 | ₩538,927 | ₩541,905 | ₩532,785 | ₩536,430 | -0.46% | 107만 |
|---|
| 2026.02.03 | ₩541,384 | ₩553,255 | ₩528,392 | ₩535,602 | -1.07% | 107.2만 |
|---|
| 2026.02.02 | ₩549,609 | ₩551,479 | ₩539,141 | ₩546,431 | -0.58% | 92.8만 |
|---|
| 2026.01.30 | ₩542,799 | ₩548,808 | ₩539,047 | ₩547,914 | +0.94% | 58.3만 |
|---|
| 2026.01.29 | ₩544,429 | ₩552,320 | ₩538,713 | ₩543,574 | -0.16% | 67.2만 |
|---|
| 2026.01.28 | ₩553,014 | ₩554,150 | ₩535,469 | ₩541,291 | -2.12% | 65.5만 |
|---|
| 2026.01.27 | ₩550,544 | ₩560,586 | ₩544,802 | ₩552,641 | +0.38% | 66.8만 |
|---|
| 2026.01.26 | ₩551,145 | ₩558,556 | ₩546,819 | ₩552,694 | +0.28% | 78.4만 |
|---|
| 2026.01.23 | ₩538,433 | ₩552,360 | ₩538,433 | ₩549,476 | +2.05% | 72.5만 |
|---|
| 2026.01.22 | ₩533,479 | ₩544,802 | ₩530,114 | ₩541,237 | +1.45% | 64.8만 |
|---|
| 2026.01.21 | ₩525,093 | ₩539,314 | ₩523,104 | ₩532,678 | +1.44% | 92.8만 |
|---|
| 2026.01.20 | ₩527,110 | ₩528,765 | ₩510,712 | ₩517,616 | -1.80% | 132.6만 |
|---|
| 2026.01.16 | ₩543,467 | ₩544,802 | ₩532,584 | ₩534,494 | -1.65% | 67.4만 |
|---|
| 2026.01.15 | ₩541,798 | ₩547,473 | ₩538,206 | ₩546,258 | +0.82% | 60.9만 |
|---|
| 2026.01.14 | ₩546,779 | ₩548,862 | ₩539,889 | ₩543,975 | -0.51% | 51.4만 |
|---|
| 2026.01.13 | ₩554,310 | ₩556,727 | ₩545,110 | ₩548,688 | -1.01% | 42.7만 |
|---|
| 2026.01.12 | ₩541,117 | ₩556,740 | ₩540,369 | ₩555,418 | +2.64% | 59.6만 |
|---|
| 2026.01.09 | ₩541,905 | ₩546,138 | ₩537,298 | ₩540,917 | -0.18% | 44.9만 |
|---|
| 2026.01.08 | ₩537,058 | ₩546,124 | ₩534,120 | ₩542,906 | +1.09% | 80.7만 |
|---|
| 2026.01.07 | ₩541,411 | ₩544,375 | ₩537,191 | ₩541,464 | +0.01% | 67.6만 |
|---|
| 2026.01.06 | ₩548,141 | ₩553,348 | ₩542,532 | ₩542,799 | -0.97% | 89.6만 |
|---|
| 2026.01.05 | ₩555,485 | ₩560,826 | ₩541,010 | ₩549,396 | -1.10% | 103.9만 |
|---|
| 2026.01.02 | ₩556,420 | ₩568,050 | ₩555,485 | ₩567,876 | +2.06% | 39.8만 |
|---|
| 2025.12.31 | ₩563,443 | ₩566,060 | ₩555,739 | ₩556,580 | -1.22% | 39만 |
|---|
| 2025.12.30 | ₩562,549 | ₩567,035 | ₩560,225 | ₩563,390 | +0.15% | 24.4만 |
|---|
| 2025.12.29 | ₩567,169 | ₩568,838 | ₩561,908 | ₩562,495 | -0.82% | 32.6만 |
|---|
| 2025.12.26 | ₩567,115 | ₩570,133 | ₩565,486 | ₩568,250 | +0.20% | 21.5만 |
|---|
| 2025.12.24 | ₩568,384 | ₩571,856 | ₩566,167 | ₩568,077 | -0.05% | 19.5만 |
|---|
| 2025.12.23 | ₩569,799 | ₩576,769 | ₩566,474 | ₩569,078 | -0.13% | 49.2만 |
|---|
| 2025.12.22 | ₩575,327 | ₩575,955 | ₩569,185 | ₩571,362 | -0.69% | 64.4만 |
|---|
| 2025.12.19 | ₩577,464 | ₩579,921 | ₩571,762 | ₩576,195 | -0.22% | 95.8만 |
|---|
| 2025.12.18 | ₩584,995 | ₩590,670 | ₩575,127 | ₩576,008 | -1.54% | 71.1만 |
|---|
| 2025.12.17 | ₩578,519 | ₩590,203 | ₩576,850 | ₩585,422 | +1.19% | 58.1만 |
|---|
| 2025.12.16 | ₩584,194 | ₩586,357 | ₩577,491 | ₩579,387 | -0.82% | 69.6만 |
|---|
| 2025.12.15 | ₩573,752 | ₩587,639 | ₩571,442 | ₩584,194 | +1.82% | 81.5만 |
|---|
| 2025.12.12 | ₩580,856 | ₩585,396 | ₩574,526 | ₩576,489 | -0.75% | 55.3만 |
|---|
| 2025.12.11 | ₩559,784 | ₩579,520 | ₩558,690 | ₩579,080 | +3.45% | 55.3만 |
|---|
| 2025.12.10 | ₩557,328 | ₩561,000 | ₩554,403 | ₩559,330 | +0.36% | 43.6만 |
|---|
| 2025.12.09 | ₩558,276 | ₩562,816 | ₩551,639 | ₩557,074 | -0.22% | 49.1만 |
|---|
| 2025.12.08 | ₩556,767 | ₩565,620 | ₩553,882 | ₩558,783 | +0.36% | 65.2만 |
|---|
| 2025.12.05 | ₩569,225 | ₩571,508 | ₩554,310 | ₩556,219 | -2.28% | 75.1만 |
|---|
| 2025.12.04 | ₩575,274 | ₩578,946 | ₩569,973 | ₩570,267 | -0.87% | 57.1만 |
|---|
| 2025.12.03 | ₩567,503 | ₩578,853 | ₩567,503 | ₩576,436 | +1.57% | 48.4만 |
|---|
| 2025.12.02 | ₩565,019 | ₩572,270 | ₩560,839 | ₩567,022 | +0.35% | 64.5만 |
|---|
| 2025.12.01 | ₩560,572 | ₩572,229 | ₩559,237 | ₩565,967 | +0.96% | 63.5만 |
|---|
| 2025.11.28 | ₩555,698 | ₩566,154 | ₩554,203 | ₩560,332 | +0.83% | 24.3만 |
|---|
| 2025.11.26 | ₩557,234 | ₩563,804 | ₩554,550 | ₩554,937 | -0.41% | 49.7만 |
|---|
| 2025.11.25 | ₩538,927 | ₩558,422 | ₩538,927 | ₩557,648 | +3.47% | 64.8만 |
|---|
| 2025.11.24 | ₩546,138 | ₩552,240 | ₩535,789 | ₩537,685 | -1.55% | 66.7만 |
|---|
| 2025.11.21 | ₩532,344 | ₩552,347 | ₩531,676 | ₩544,001 | +2.19% | 47.6만 |
|---|
| 2025.11.20 | ₩534,067 | ₩538,126 | ₩530,208 | ₩530,395 | -0.69% | 48.7만 |
|---|
| 2025.11.19 | ₩538,727 | ₩541,264 | ₩533,452 | ₩533,679 | -0.94% | 32.6만 |
|---|
| 2025.11.18 | ₩538,673 | ₩544,802 | ₩534,120 | ₩538,580 | -0.02% | 31.2만 |
|---|
| 2025.11.17 | ₩548,274 | ₩549,356 | ₩538,326 | ₩540,302 | -1.45% | 50.1만 |
|---|
| 2025.11.14 | ₩546,685 | ₩551,172 | ₩541,077 | ₩547,687 | +0.18% | 44.5만 |
|---|
| 2025.11.13 | ₩540,302 | ₩550,544 | ₩539,448 | ₩545,710 | +1.00% | 48.6만 |
|---|
| 2025.11.12 | ₩546,191 | ₩549,489 | ₩537,058 | ₩539,141 | -1.29% | 54.4만 |
|---|
| 2025.11.11 | ₩546,178 | ₩548,621 | ₩542,679 | ₩546,445 | +0.05% | 27.9만 |
|---|
| 2025.11.10 | ₩546,138 | ₩547,713 | ₩532,584 | ₩544,255 | -0.34% | 46.4만 |
|---|
| 2025.11.07 | ₩537,445 | ₩548,915 | ₩535,455 | ₩547,713 | +1.91% | 48.6만 |
|---|
| 2025.11.06 | ₩535,188 | ₩542,118 | ₩531,076 | ₩536,070 | +0.16% | 51.6만 |
|---|
| 2025.11.05 | ₩542,506 | ₩545,083 | ₩533,119 | ₩534,667 | -1.44% | 68.6만 |
|---|
| 2025.11.04 | ₩544,656 | ₩547,540 | ₩538,580 | ₩543,307 | -0.25% | 64.9만 |
|---|
| 2025.11.03 | ₩532,331 | ₩543,334 | ₩524,626 | ₩538,967 | +1.25% | 71.5만 |
|---|
| 2025.10.31 | ₩538,126 | ₩538,126 | ₩526,509 | ₩532,064 | -1.13% | 71.6만 |
|---|
| 2025.10.30 | ₩537,899 | ₩543,574 | ₩536,577 | ₩539,408 | +0.28% | 68.5만 |
|---|
| 2025.10.29 | ₩545,069 | ₩547,513 | ₩538,486 | ₩541,958 | -0.57% | 55만 |
|---|
| 2025.10.28 | ₩551,092 | ₩554,136 | ₩547,406 | ₩548,768 | -0.42% | 43.1만 |
|---|
| 2025.10.27 | ₩554,216 | ₩554,483 | ₩544,509 | ₩551,078 | -0.57% | 55.5만 |
|---|
| 2025.10.24 | ₩563,830 | ₩565,753 | ₩553,135 | ₩553,963 | -1.75% | 48.3만 |
|---|
| 2025.10.23 | ₩564,979 | ₩567,249 | ₩561,534 | ₩563,176 | -0.32% | 69만 |
|---|
| 2025.10.22 | ₩561,520 | ₩567,823 | ₩555,485 | ₩567,262 | +1.02% | 63.5만 |
|---|
| 2025.10.21 | ₩564,752 | ₩566,301 | ₩558,823 | ₩560,666 | -0.72% | 43.4만 |
|---|
| 2025.10.20 | ₩556,994 | ₩567,569 | ₩556,994 | ₩564,752 | +1.39% | 40.3만 |
|---|
| 2025.10.17 | ₩557,768 | ₩561,774 | ₩554,844 | ₩555,832 | -0.35% | 51.5만 |
|---|
| 2025.10.16 | ₩557,114 | ₩568,838 | ₩553,242 | ₩556,753 | -0.06% | 66.1만 |
|---|
| 2025.10.15 | ₩562,802 | ₩568,330 | ₩551,492 | ₩557,434 | -0.95% | 87.3만 |
|---|
| 2025.10.14 | ₩543,801 | ₩571,856 | ₩532,531 | ₩566,474 | +4.17% | 163.1만 |
|---|
| 2025.10.13 | ₩540,209 | ₩548,675 | ₩538,847 | ₩545,150 | +0.91% | 99.2만 |
|---|
| 2025.10.10 | ₩543,467 | ₩550,144 | ₩539,955 | ₩542,626 | -0.15% | 88.2만 |
|---|