시장 데이터를 불러오는 중
전체 종목
Distribution Solutions Group, Inc. - Common Stock 과거 주가
Distribution Solutions Group, Inc. - Common Stock · DSGR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Distribution Solutions Group, Inc. - Common Stock · DSGR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,968 | ₩47,008 | ₩46,941 | ₩46,941 | -0.06% | 15만 |
| 2026.10.08 | ₩47,008 | ₩47,303 | ₩46,941 | ₩46,995 | -0.03% | 27.7만 |
| 2026.10.07 | ₩46,941 | ₩47,021 | ₩46,941 | ₩46,995 | +0.11% | 18.9만 |
| 2026.10.06 | ₩46,928 | ₩47,035 | ₩46,928 | ₩46,968 | +0.09% | 12.5만 |
| 2026.10.05 | ₩46,861 | ₩46,941 | ₩46,820 | ₩46,928 | +0.14% | 25.2만 |
| 2026.10.02 | ₩46,780 | ₩46,901 | ₩46,780 | ₩46,874 | +0.20% | 13.6만 |
| 2026.10.01 | ₩46,726 | ₩46,847 | ₩46,726 | ₩46,820 | +0.20% | 21.7만 |
| 2026.09.30 | ₩46,820 | ₩46,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,767 |
| -0.11% |
| 13.4만 |
| 2026.09.29 | ₩46,887 | ₩46,914 | ₩46,807 | ₩46,834 | -0.11% | 41만 |
|---|
| 2026.09.28 | ₩46,861 | ₩46,928 | ₩46,847 | ₩46,901 | +0.09% | 21.3만 |
|---|
| 2026.09.25 | ₩46,834 | ₩46,901 | ₩46,807 | ₩46,847 | +0.03% | 26만 |
|---|
| 2026.09.24 | ₩46,874 | ₩46,874 | ₩46,780 | ₩46,834 | -0.09% | 17.9만 |
|---|
| 2026.09.23 | ₩46,793 | ₩46,834 | ₩46,780 | ₩46,834 | +0.09% | 20만 |
|---|
| 2026.09.22 | ₩46,767 | ₩46,847 | ₩46,726 | ₩46,847 | +0.17% | 16.5만 |
|---|
| 2026.09.21 | ₩46,713 | ₩46,767 | ₩46,673 | ₩46,726 | +0.03% | 17.3만 |
|---|
| 2026.09.18 | ₩46,686 | ₩46,726 | ₩46,566 | ₩46,673 | -0.03% | 33.3만 |
|---|
| 2026.09.17 | ₩46,726 | ₩46,740 | ₩46,686 | ₩46,686 | -0.09% | 13.9만 |
|---|
| 2026.09.16 | ₩46,700 | ₩46,726 | ₩46,633 | ₩46,700 | 0.00% | 21.2만 |
|---|
| 2026.09.15 | ₩46,673 | ₩46,673 | ₩46,619 | ₩46,646 | -0.06% | 16.8만 |
|---|
| 2026.09.14 | ₩46,606 | ₩46,646 | ₩46,566 | ₩46,619 | +0.03% | 29.7만 |
|---|
| 2026.09.11 | ₩46,659 | ₩46,659 | ₩46,552 | ₩46,566 | -0.20% | 19.4만 |
|---|
| 2026.09.10 | ₩46,566 | ₩46,592 | ₩46,499 | ₩46,566 | 0.00% | 16.3만 |
|---|
| 2026.09.09 | ₩46,552 | ₩46,606 | ₩46,552 | ₩46,566 | +0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩46,472 | ₩46,619 | ₩46,472 | ₩46,566 | +0.20% | 23.1만 |
|---|
| 2026.09.04 | ₩46,539 | ₩46,552 | ₩46,432 | ₩46,445 | -0.20% | 22.4만 |
|---|
| 2026.09.03 | ₩46,539 | ₩46,592 | ₩46,445 | ₩46,539 | 0.00% | 14만 |
|---|
| 2026.09.02 | ₩46,472 | ₩46,633 | ₩46,405 | ₩46,445 | -0.06% | 57.7만 |
|---|
| 2026.09.01 | ₩46,592 | ₩46,659 | ₩46,472 | ₩46,499 | -0.20% | 23.2만 |
|---|
| 2026.08.31 | ₩46,606 | ₩46,686 | ₩46,418 | ₩46,619 | +0.03% | 23.5만 |
|---|
| 2026.08.28 | ₩46,673 | ₩46,700 | ₩46,579 | ₩46,619 | -0.11% | 17.1만 |
|---|
| 2026.08.27 | ₩46,633 | ₩46,726 | ₩46,606 | ₩46,673 | +0.09% | 18.3만 |
|---|
| 2026.08.26 | ₩46,686 | ₩46,713 | ₩46,633 | ₩46,646 | -0.09% | 20.6만 |
|---|
| 2026.08.25 | ₩46,633 | ₩46,713 | ₩46,633 | ₩46,646 | +0.03% | 12.2만 |
|---|
| 2026.08.24 | ₩46,633 | ₩46,700 | ₩46,633 | ₩46,646 | +0.03% | 12.3만 |
|---|
| 2026.08.21 | ₩46,659 | ₩46,713 | ₩46,525 | ₩46,633 | -0.06% | 28.2만 |
|---|
| 2026.08.20 | ₩46,566 | ₩46,659 | ₩46,566 | ₩46,633 | +0.14% | 13.2만 |
|---|
| 2026.08.19 | ₩46,458 | ₩46,686 | ₩46,458 | ₩46,552 | +0.20% | 17.4만 |
|---|
| 2026.08.18 | ₩46,740 | ₩46,820 | ₩46,284 | ₩46,458 | -0.60% | 41.3만 |
|---|
| 2026.08.17 | ₩46,847 | ₩46,901 | ₩46,726 | ₩46,726 | -0.26% | 16.6만 |
|---|
| 2026.08.14 | ₩46,726 | ₩46,874 | ₩46,659 | ₩46,847 | +0.26% | 12만 |
|---|
| 2026.08.13 | ₩46,847 | ₩46,847 | ₩46,659 | ₩46,713 | -0.29% | 18.3만 |
|---|
| 2026.08.12 | ₩46,700 | ₩46,793 | ₩46,566 | ₩46,646 | -0.11% | 20.2만 |
|---|
| 2026.08.11 | ₩46,793 | ₩46,954 | ₩46,700 | ₩46,726 | -0.14% | 29.4만 |
|---|
| 2026.08.10 | ₩46,700 | ₩46,928 | ₩46,700 | ₩46,726 | +0.06% | 28.3만 |
|---|
| 2026.08.07 | ₩46,793 | ₩46,807 | ₩46,700 | ₩46,740 | -0.11% | 14.6만 |
|---|
| 2026.08.06 | ₩46,847 | ₩46,887 | ₩46,592 | ₩46,659 | -0.40% | 13.9만 |
|---|
| 2026.08.05 | ₩46,646 | ₩46,981 | ₩46,512 | ₩46,633 | -0.03% | 15.5만 |
|---|
| 2026.08.04 | ₩46,378 | ₩46,726 | ₩46,365 | ₩46,579 | +0.43% | 30.7만 |
|---|
| 2026.08.03 | ₩46,338 | ₩46,525 | ₩46,311 | ₩46,351 | +0.03% | 20.1만 |
|---|
| 2026.07.31 | ₩46,391 | ₩46,472 | ₩46,284 | ₩46,324 | -0.14% | 18.8만 |
|---|
| 2026.07.30 | ₩46,391 | ₩46,391 | ₩46,271 | ₩46,311 | -0.17% | 36.9만 |
|---|
| 2026.07.29 | ₩46,311 | ₩46,485 | ₩46,257 | ₩46,284 | -0.06% | 36.7만 |
|---|
| 2026.07.28 | ₩46,244 | ₩46,405 | ₩46,231 | ₩46,405 | +0.35% | 31만 |
|---|
| 2026.07.27 | ₩46,257 | ₩46,257 | ₩46,217 | ₩46,257 | 0.00% | 20.1만 |
|---|
| 2026.07.24 | ₩46,257 | ₩46,257 | ₩46,231 | ₩46,244 | -0.03% | 23.2만 |
|---|
| 2026.07.23 | ₩46,231 | ₩46,257 | ₩46,190 | ₩46,231 | 0.00% | 34.5만 |
|---|
| 2026.07.22 | ₩46,298 | ₩46,324 | ₩46,231 | ₩46,244 | -0.12% | 24만 |
|---|
| 2026.07.21 | ₩46,231 | ₩46,378 | ₩46,177 | ₩46,257 | +0.06% | 46.8만 |
|---|
| 2026.07.20 | ₩46,177 | ₩46,338 | ₩46,164 | ₩46,231 | +0.12% | 28.6만 |
|---|
| 2026.07.17 | ₩46,123 | ₩46,231 | ₩46,123 | ₩46,231 | +0.23% | 41.6만 |
|---|
| 2026.07.16 | ₩46,512 | ₩46,673 | ₩46,083 | ₩46,137 | -0.81% | 235.8만 |
|---|
| 2026.07.15 | ₩37,038 | ₩37,387 | ₩36,542 | ₩36,824 | -0.58% | 4.2만 |
|---|
| 2026.07.14 | ₩37,159 | ₩37,306 | ₩36,958 | ₩36,971 | -0.50% | 4.1만 |
|---|
| 2026.07.13 | ₩36,784 | ₩37,333 | ₩36,395 | ₩37,159 | +1.02% | 5.5만 |
|---|
| 2026.07.10 | ₩35,832 | ₩36,944 | ₩35,832 | ₩36,717 | +2.47% | 3.1만 |
|---|
| 2026.07.09 | ₩36,181 | ₩36,341 | ₩35,966 | ₩35,980 | -0.56% | 2.9만 |
|---|
| 2026.07.08 | ₩35,819 | ₩36,368 | ₩35,645 | ₩36,181 | +1.01% | 4.8만 |
|---|
| 2026.07.07 | ₩36,422 | ₩36,422 | ₩35,846 | ₩36,100 | -0.88% | 3.4만 |
|---|
| 2026.07.06 | ₩36,449 | ₩36,449 | ₩35,980 | ₩36,261 | -0.51% | 4.6만 |
|---|
| 2026.07.02 | ₩36,676 | ₩36,797 | ₩36,154 | ₩36,449 | -0.62% | 4만 |
|---|
| 2026.07.01 | ₩36,462 | ₩36,717 | ₩35,846 | ₩36,395 | -0.18% | 6.3만 |
|---|
| 2026.06.30 | ₩36,033 | ₩36,797 | ₩36,033 | ₩36,650 | +1.71% | 8.6만 |
|---|
| 2026.06.29 | ₩37,279 | ₩37,279 | ₩36,114 | ₩36,181 | -2.95% | 7.7만 |
|---|
| 2026.06.26 | ₩36,596 | ₩37,373 | ₩35,886 | ₩37,279 | +1.87% | 16.9만 |
|---|
| 2026.06.25 | ₩36,837 | ₩37,413 | ₩36,087 | ₩36,596 | -0.65% | 7.3만 |
|---|
| 2026.06.24 | ₩37,065 | ₩37,521 | ₩36,462 | ₩36,851 | -0.58% | 11만 |
|---|
| 2026.06.23 | ₩37,722 | ₩37,909 | ₩36,958 | ₩37,119 | -1.60% | 4.1만 |
|---|
| 2026.06.22 | ₩38,217 | ₩38,526 | ₩37,775 | ₩37,842 | -0.98% | 3.9만 |
|---|
| 2026.06.18 | ₩36,717 | ₩38,445 | ₩36,717 | ₩38,338 | +4.42% | 10.7만 |
|---|
| 2026.06.17 | ₩37,078 | ₩37,266 | ₩36,315 | ₩36,703 | -1.01% | 5만 |
|---|
| 2026.06.16 | ₩37,507 | ₩37,521 | ₩36,824 | ₩36,891 | -1.64% | 6.1만 |
|---|
| 2026.06.15 | ₩37,588 | ₩37,588 | ₩37,025 | ₩37,199 | -1.03% | 4.5만 |
|---|
| 2026.06.12 | ₩37,119 | ₩37,521 | ₩36,623 | ₩37,145 | +0.07% | 4.5만 |
|---|
| 2026.06.11 | ₩36,891 | ₩37,253 | ₩36,475 | ₩37,119 | +0.62% | 5.6만 |
|---|
| 2026.06.10 | ₩36,663 | ₩37,105 | ₩36,315 | ₩36,475 | -0.51% | 8.5만 |
|---|
| 2026.06.09 | ₩36,663 | ₩37,279 | ₩36,542 | ₩36,797 | +0.37% | 3.8만 |
|---|
| 2026.06.08 | ₩36,730 | ₩37,052 | ₩36,328 | ₩36,422 | -0.84% | 4.8만 |
|---|
| 2026.06.05 | ₩37,119 | ₩37,212 | ₩36,730 | ₩36,730 | -1.05% | 4.4만 |
|---|
| 2026.06.04 | ₩37,212 | ₩37,212 | ₩36,516 | ₩37,052 | -0.43% | 5.3만 |
|---|
| 2026.06.03 | ₩37,199 | ₩37,400 | ₩36,770 | ₩36,810 | -1.04% | 5만 |
|---|
| 2026.06.02 | ₩36,556 | ₩37,226 | ₩36,502 | ₩37,199 | +1.76% | 4만 |
|---|
| 2026.06.01 | ₩36,207 | ₩36,891 | ₩35,886 | ₩36,489 | +0.78% | 8.3만 |
|---|
| 2026.05.29 | ₩36,864 | ₩37,628 | ₩36,033 | ₩36,181 | -1.85% | 11.2만 |
|---|
| 2026.05.28 | ₩36,475 | ₩37,065 | ₩36,355 | ₩36,743 | +0.73% | 6.9만 |
|---|
| 2026.05.27 | ₩36,315 | ₩36,918 | ₩36,315 | ₩36,355 | +0.11% | 9만 |
|---|
| 2026.05.26 | ₩36,315 | ₩36,569 | ₩35,591 | ₩36,261 | -0.15% | 6.9만 |
|---|
| 2026.05.22 | ₩36,382 | ₩36,408 | ₩35,939 | ₩36,181 | -0.55% | 5.8만 |
|---|
| 2026.05.21 | ₩36,341 | ₩36,609 | ₩35,846 | ₩36,355 | +0.04% | 7.2만 |
|---|
| 2026.05.20 | ₩36,181 | ₩36,596 | ₩36,181 | ₩36,422 | +0.67% | 6.5만 |
|---|
| 2026.05.19 | ₩35,698 | ₩36,395 | ₩35,698 | ₩36,194 | +1.39% | 10.4만 |
|---|
| 2026.05.18 | ₩36,006 | ₩36,931 | ₩36,006 | ₩36,154 | +0.41% | 4만 |
|---|
| 2026.05.15 | ₩36,020 | ₩36,248 | ₩35,872 | ₩36,127 | +0.30% | 6.7만 |
|---|
| 2026.05.14 | ₩36,408 | ₩36,623 | ₩36,087 | ₩36,408 | 0.00% | 8.1만 |
|---|
| 2026.05.13 | ₩35,859 | ₩36,475 | ₩35,859 | ₩36,408 | +1.53% | 7.1만 |
|---|
| 2026.05.12 | ₩36,609 | ₩36,797 | ₩35,980 | ₩36,154 | -1.24% | 6.8만 |
|---|
| 2026.05.11 | ₩36,810 | ₩36,824 | ₩36,462 | ₩36,556 | -0.69% | 4.5만 |
|---|
| 2026.05.08 | ₩36,837 | ₩37,212 | ₩36,475 | ₩36,717 | -0.33% | 10.7만 |
|---|
| 2026.05.07 | ₩37,320 | ₩37,748 | ₩36,757 | ₩36,837 | -1.29% | 3.8만 |
|---|
| 2026.05.06 | ₩37,896 | ₩37,896 | ₩37,266 | ₩37,346 | -1.45% | 4.7만 |
|---|
| 2026.05.05 | ₩36,757 | ₩37,655 | ₩36,757 | ₩37,534 | +2.11% | 4.6만 |
|---|
| 2026.05.04 | ₩36,623 | ₩36,623 | ₩35,913 | ₩36,462 | -0.44% | 4.2만 |
|---|
| 2026.05.01 | ₩36,489 | ₩36,985 | ₩35,939 | ₩36,904 | +1.14% | 7.1만 |
|---|
| 2026.04.30 | ₩35,685 | ₩36,261 | ₩35,645 | ₩36,261 | +1.61% | 7.2만 |
|---|
| 2026.04.29 | ₩36,315 | ₩36,851 | ₩35,886 | ₩36,114 | -0.55% | 8.8만 |
|---|
| 2026.04.28 | ₩36,556 | ₩36,770 | ₩36,154 | ₩36,462 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩36,650 | ₩37,105 | ₩36,341 | ₩36,475 | -0.48% | 8.4만 |
|---|
| 2026.04.24 | ₩36,650 | ₩36,998 | ₩36,221 | ₩36,676 | +0.07% | 9.8만 |
|---|
| 2026.04.23 | ₩36,341 | ₩36,918 | ₩35,953 | ₩36,650 | +0.85% | 9만 |
|---|
| 2026.04.22 | ₩36,408 | ₩36,408 | ₩35,939 | ₩36,341 | -0.18% | 11.1만 |
|---|
| 2026.04.21 | ₩36,609 | ₩37,038 | ₩35,819 | ₩36,047 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩36,676 | ₩36,743 | ₩36,073 | ₩36,703 | +0.07% | 8.3만 |
|---|
| 2026.04.17 | ₩36,569 | ₩37,253 | ₩36,422 | ₩36,676 | +0.29% | 16만 |
|---|
| 2026.04.16 | ₩35,765 | ₩36,194 | ₩35,765 | ₩36,006 | +0.67% | 10.5만 |
|---|
| 2026.04.15 | ₩36,207 | ₩36,516 | ₩35,658 | ₩35,846 | -1.00% | 12.1만 |
|---|
| 2026.04.14 | ₩36,958 | ₩37,092 | ₩36,382 | ₩36,422 | -1.45% | 9.7만 |
|---|
| 2026.04.13 | ₩36,636 | ₩37,011 | ₩36,047 | ₩36,998 | +0.99% | 8.5만 |
|---|
| 2026.04.10 | ₩37,186 | ₩37,333 | ₩36,609 | ₩36,636 | -1.48% | 7.6만 |
|---|
| 2026.04.09 | ₩36,475 | ₩37,521 | ₩36,475 | ₩37,119 | +1.76% | 14.5만 |
|---|
| 2026.04.08 | ₩36,596 | ₩37,145 | ₩36,167 | ₩36,703 | +0.29% | 41.1만 |
|---|
| 2026.04.07 | ₩35,135 | ₩35,886 | ₩34,948 | ₩35,618 | +1.37% | 11.9만 |
|---|
| 2026.04.06 | ₩35,671 | ₩35,752 | ₩35,109 | ₩35,470 | -0.56% | 10.9만 |
|---|
| 2026.04.02 | ₩35,564 | ₩35,899 | ₩35,189 | ₩35,671 | +0.30% | 9.9만 |
|---|
| 2026.04.01 | ₩35,417 | ₩36,047 | ₩35,202 | ₩35,939 | +1.48% | 10.5만 |
|---|
| 2026.03.31 | ₩35,001 | ₩35,310 | ₩34,733 | ₩35,162 | +0.46% | 8.6만 |
|---|
| 2026.03.30 | ₩35,001 | ₩35,082 | ₩34,077 | ₩34,425 | -1.65% | 12.1만 |
|---|
| 2026.03.27 | ₩34,385 | ₩35,015 | ₩34,264 | ₩34,867 | +1.40% | 12.2만 |
|---|
| 2026.03.26 | ₩34,988 | ₩35,846 | ₩34,747 | ₩34,827 | -0.46% | 8.2만 |
|---|
| 2026.03.25 | ₩35,551 | ₩35,752 | ₩35,176 | ₩35,511 | -0.11% | 9.9만 |
|---|
| 2026.03.24 | ₩34,398 | ₩36,181 | ₩34,398 | ₩35,028 | +1.83% | 11.7만 |
|---|
| 2026.03.23 | ₩35,805 | ₩36,194 | ₩34,707 | ₩34,747 | -2.96% | 13.2만 |
|---|
| 2026.03.20 | ₩35,980 | ₩36,234 | ₩34,385 | ₩34,921 | -2.94% | 23.5만 |
|---|
| 2026.03.19 | ₩33,782 | ₩36,851 | ₩33,782 | ₩36,087 | +6.82% | 29.6만 |
|---|
| 2026.03.18 | ₩33,447 | ₩34,398 | ₩33,447 | ₩34,305 | +2.56% | 18.3만 |
|---|
| 2026.03.17 | ₩35,645 | ₩36,167 | ₩33,648 | ₩33,715 | -5.41% | 35.3만 |
|---|
| 2026.03.16 | ₩34,827 | ₩35,028 | ₩32,871 | ₩34,934 | +0.31% | 127.3만 |
|---|
| 2026.03.13 | ₩26,492 | ₩26,492 | ₩25,487 | ₩25,876 | -2.33% | 20.3만 |
|---|
| 2026.03.12 | ₩28,542 | ₩29,748 | ₩26,412 | ₩26,479 | -7.23% | 27.3만 |
|---|
| 2026.03.11 | ₩27,685 | ₩27,953 | ₩26,961 | ₩27,618 | -0.24% | 14.6만 |
|---|
| 2026.03.10 | ₩28,690 | ₩28,998 | ₩27,752 | ₩28,020 | -2.34% | 23.4만 |
|---|
| 2026.03.09 | ₩28,824 | ₩28,998 | ₩27,202 | ₩28,770 | -0.19% | 29.3만 |
|---|
| 2026.03.06 | ₩29,320 | ₩30,887 | ₩28,676 | ₩29,601 | +0.96% | 30.9만 |
|---|
| 2026.03.05 | ₩29,534 | ₩33,219 | ₩28,502 | ₩29,346 | -0.64% | 42.9만 |
|---|
| 2026.03.04 | ₩40,201 | ₩41,407 | ₩39,691 | ₩39,812 | -0.97% | 9.9만 |
|---|
| 2026.03.03 | ₩39,196 | ₩40,281 | ₩38,713 | ₩40,000 | +2.05% | 5.9만 |
|---|
| 2026.03.02 | ₩39,973 | ₩40,723 | ₩39,571 | ₩40,254 | +0.70% | 8.8만 |
|---|
| 2026.02.27 | ₩39,866 | ₩40,482 | ₩38,914 | ₩40,067 | +0.50% | 8.7만 |
|---|
| 2026.02.26 | ₩40,080 | ₩40,536 | ₩39,785 | ₩40,040 | -0.10% | 4.4만 |
|---|
| 2026.02.25 | ₩40,254 | ₩40,335 | ₩39,142 | ₩39,906 | -0.87% | 5.8만 |
|---|
| 2026.02.24 | ₩40,160 | ₩40,951 | ₩39,866 | ₩39,919 | -0.60% | 5.1만 |
|---|
| 2026.02.23 | ₩41,179 | ₩41,179 | ₩39,959 | ₩40,187 | -2.41% | 8.1만 |
|---|
| 2026.02.20 | ₩40,871 | ₩41,822 | ₩40,737 | ₩41,152 | +0.69% | 9.7만 |
|---|
| 2026.02.19 | ₩40,509 | ₩41,206 | ₩40,201 | ₩40,830 | +0.79% | 5.8만 |
|---|
| 2026.02.18 | ₩40,978 | ₩41,460 | ₩40,201 | ₩40,576 | -0.98% | 8.5만 |
|---|
| 2026.02.17 | ₩40,964 | ₩41,541 | ₩40,335 | ₩41,098 | +0.33% | 5.6만 |
|---|
| 2026.02.13 | ₩41,152 | ₩42,010 | ₩41,152 | ₩41,326 | +0.42% | 7.2만 |
|---|
| 2026.02.12 | ₩42,144 | ₩42,452 | ₩40,951 | ₩41,340 | -1.91% | 8.1만 |
|---|
| 2026.02.11 | ₩41,541 | ₩42,452 | ₩41,541 | ₩41,701 | +0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩40,871 | ₩41,514 | ₩40,402 | ₩41,286 | +1.02% | 13.2만 |
|---|
| 2026.02.09 | ₩41,433 | ₩42,881 | ₩40,750 | ₩40,750 | -1.65% | 9.9만 |
|---|
| 2026.02.06 | ₩40,147 | ₩41,527 | ₩38,740 | ₩41,353 | +3.00% | 17.3만 |
|---|
| 2026.02.05 | ₩39,825 | ₩40,201 | ₩39,102 | ₩39,691 | -0.34% | 11.2만 |
|---|
| 2026.02.04 | ₩39,531 | ₩40,013 | ₩39,062 | ₩39,758 | +0.58% | 15.8만 |
|---|
| 2026.02.03 | ₩39,236 | ₩39,571 | ₩38,740 | ₩39,397 | +0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩38,217 | ₩39,571 | ₩37,521 | ₩39,410 | +3.12% | 8.2만 |
|---|
| 2026.01.30 | ₩38,338 | ₩38,338 | ₩37,360 | ₩38,043 | -0.77% | 7.4만 |
|---|
| 2026.01.29 | ₩37,547 | ₩38,097 | ₩36,931 | ₩38,083 | +1.43% | 9.6만 |
|---|
| 2026.01.28 | ₩38,030 | ₩38,325 | ₩37,400 | ₩37,547 | -1.27% | 6.3만 |
|---|
| 2026.01.27 | ₩39,222 | ₩39,276 | ₩37,949 | ₩38,191 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩39,316 | ₩39,410 | ₩38,686 | ₩38,968 | -0.89% | 7만 |
|---|
| 2026.01.23 | ₩39,598 | ₩40,321 | ₩38,392 | ₩39,048 | -1.39% | 7.4만 |
|---|
| 2026.01.22 | ₩39,986 | ₩40,549 | ₩39,799 | ₩40,000 | +0.03% | 4.5만 |
|---|
| 2026.01.21 | ₩39,236 | ₩40,160 | ₩39,102 | ₩39,799 | +1.43% | 8.7만 |
|---|
| 2026.01.20 | ₩39,557 | ₩39,745 | ₩38,633 | ₩38,887 | -1.69% | 8.2만 |
|---|
| 2026.01.16 | ₩40,201 | ₩40,469 | ₩39,557 | ₩40,281 | +0.20% | 3.3만 |
|---|
| 2026.01.15 | ₩39,598 | ₩40,576 | ₩39,598 | ₩40,201 | +1.52% | 3.8만 |
|---|
| 2026.01.14 | ₩40,723 | ₩40,723 | ₩39,437 | ₩39,839 | -2.17% | 6.3만 |
|---|
| 2026.01.13 | ₩40,562 | ₩40,750 | ₩39,892 | ₩40,683 | +0.30% | 7만 |
|---|
| 2026.01.12 | ₩39,531 | ₩40,428 | ₩38,928 | ₩40,227 | +1.76% | 4.8만 |
|---|
| 2026.01.09 | ₩39,397 | ₩39,866 | ₩38,794 | ₩39,571 | +0.44% | 4.3만 |
|---|
| 2026.01.08 | ₩38,365 | ₩39,852 | ₩38,365 | ₩39,383 | +2.65% | 9.8만 |
|---|
| 2026.01.07 | ₩38,405 | ₩38,981 | ₩38,191 | ₩38,686 | +0.73% | 8만 |
|---|
| 2026.01.06 | ₩38,700 | ₩39,048 | ₩38,003 | ₩38,244 | -1.18% | 7.7만 |
|---|
| 2026.01.05 | ₩37,521 | ₩39,705 | ₩37,521 | ₩39,129 | +4.29% | 9만 |
|---|
| 2026.01.02 | ₩36,770 | ₩37,775 | ₩36,770 | ₩37,574 | +2.19% | 8.1만 |
|---|
| 2025.12.31 | ₩37,976 | ₩38,271 | ₩36,569 | ₩36,703 | -3.35% | 8.8만 |
|---|
| 2025.12.30 | ₩38,030 | ₩38,177 | ₩37,320 | ₩37,923 | -0.28% | 4.2만 |
|---|
| 2025.12.29 | ₩38,217 | ₩38,968 | ₩37,521 | ₩37,762 | -1.19% | 3.7만 |
|---|
| 2025.12.26 | ₩38,526 | ₩38,526 | ₩37,936 | ₩38,485 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩38,325 | ₩38,794 | ₩38,231 | ₩38,432 | +0.28% | 4.5만 |
|---|
| 2025.12.23 | ₩37,480 | ₩38,552 | ₩37,199 | ₩38,512 | +2.75% | 7.8만 |
|---|
| 2025.12.22 | ₩38,820 | ₩39,062 | ₩37,789 | ₩37,789 | -2.66% | 4.5만 |
|---|
| 2025.12.19 | ₩38,727 | ₩39,182 | ₩38,432 | ₩38,673 | -0.14% | 11만 |
|---|
| 2025.12.18 | ₩38,445 | ₩39,008 | ₩38,445 | ₩38,807 | +0.94% | 4.4만 |
|---|
| 2025.12.17 | ₩38,539 | ₩38,954 | ₩37,815 | ₩38,003 | -1.39% | 3.9만 |
|---|
| 2025.12.16 | ₩38,445 | ₩39,008 | ₩38,191 | ₩38,472 | +0.07% | 8.1만 |
|---|
| 2025.12.15 | ₩39,450 | ₩39,450 | ₩38,392 | ₩38,606 | -2.14% | 7만 |
|---|
| 2025.12.12 | ₩39,129 | ₩39,249 | ₩38,593 | ₩39,048 | -0.21% | 6.5만 |
|---|
| 2025.12.11 | ₩38,432 | ₩39,169 | ₩38,030 | ₩39,021 | +1.53% | 7.9만 |
|---|
| 2025.12.10 | ₩36,757 | ₩38,566 | ₩36,757 | ₩38,244 | +4.05% | 9.8만 |
|---|
| 2025.12.09 | ₩36,743 | ₩37,333 | ₩36,743 | ₩37,159 | +1.13% | 5.6만 |
|---|
| 2025.12.08 | ₩36,609 | ₩37,199 | ₩36,154 | ₩36,717 | +0.29% | 6.7만 |
|---|
| 2025.12.05 | ₩36,998 | ₩37,588 | ₩36,596 | ₩36,797 | -0.54% | 6.1만 |
|---|
| 2025.12.04 | ₩36,851 | ₩37,494 | ₩36,341 | ₩36,743 | -0.29% | 6.1만 |
|---|
| 2025.12.03 | ₩37,065 | ₩37,574 | ₩36,676 | ₩37,172 | +0.29% | 5.5만 |
|---|
| 2025.12.02 | ₩36,569 | ₩37,454 | ₩36,395 | ₩36,757 | +0.51% | 8만 |
|---|
| 2025.12.01 | ₩37,159 | ₩37,909 | ₩36,583 | ₩36,609 | -1.48% | 5.3만 |
|---|
| 2025.11.28 | ₩33,943 | ₩38,003 | ₩33,943 | ₩37,199 | +9.59% | 2.9만 |
|---|
| 2025.11.26 | ₩36,985 | ₩37,775 | ₩36,985 | ₩37,614 | +1.70% | 3.2만 |
|---|
| 2025.11.25 | ₩36,556 | ₩37,923 | ₩36,181 | ₩37,293 | +2.02% | 4.4만 |
|---|
| 2025.11.24 | ₩38,311 | ₩38,311 | ₩34,988 | ₩36,556 | -4.58% | 4.7만 |
|---|
| 2025.11.21 | ₩35,082 | ₩36,636 | ₩34,894 | ₩36,194 | +3.17% | 7.1만 |
|---|
| 2025.11.20 | ₩36,033 | ₩36,181 | ₩34,653 | ₩34,988 | -2.90% | 9만 |
|---|
| 2025.11.19 | ₩35,377 | ₩35,939 | ₩35,082 | ₩35,564 | +0.53% | 7.5만 |
|---|
| 2025.11.18 | ₩35,015 | ₩35,484 | ₩34,546 | ₩35,283 | +0.77% | 8.2만 |
|---|
| 2025.11.17 | ₩36,006 | ₩37,092 | ₩35,028 | ₩35,430 | -1.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,583 | ₩36,717 | ₩35,042 | ₩35,135 | -3.96% | 11.5만 |
|---|
| 2025.11.13 | ₩35,953 | ₩38,217 | ₩35,953 | ₩36,824 | +2.42% | 13.3만 |
|---|
| 2025.11.12 | ₩35,336 | ₩36,516 | ₩35,243 | ₩36,315 | +2.77% | 7.5만 |
|---|
| 2025.11.11 | ₩35,323 | ₩35,886 | ₩34,854 | ₩35,336 | +0.04% | 8.9만 |
|---|
| 2025.11.10 | ₩35,725 | ₩35,899 | ₩34,707 | ₩35,511 | -0.60% | 7.9만 |
|---|
| 2025.11.07 | ₩34,975 | ₩35,176 | ₩34,465 | ₩35,042 | +0.19% | 6.1만 |
|---|
| 2025.11.06 | ₩36,207 | ₩36,207 | ₩34,854 | ₩35,095 | -3.07% | 5.2만 |
|---|
| 2025.11.05 | ₩36,328 | ₩36,918 | ₩35,913 | ₩36,100 | -0.63% | 9.6만 |
|---|
| 2025.11.04 | ₩36,194 | ₩37,052 | ₩35,591 | ₩35,939 | -0.70% | 8.7만 |
|---|
| 2025.11.03 | ₩36,422 | ₩37,025 | ₩34,961 | ₩36,194 | -0.63% | 10.9만 |
|---|
| 2025.10.31 | ₩37,239 | ₩37,963 | ₩36,382 | ₩36,636 | -1.62% | 7.9만 |
|---|
| 2025.10.30 | ₩40,241 | ₩42,197 | ₩36,315 | ₩37,346 | -7.19% | 15만 |
|---|
| 2025.10.29 | ₩40,147 | ₩40,603 | ₩39,196 | ₩39,879 | -0.67% | 5.4만 |
|---|
| 2025.10.28 | ₩40,000 | ₩40,656 | ₩39,638 | ₩40,294 | +0.74% | 4.2만 |
|---|
| 2025.10.27 | ₩40,737 | ₩40,964 | ₩39,691 | ₩39,973 | -1.87% | 2.9만 |
|---|
| 2025.10.24 | ₩40,214 | ₩40,897 | ₩40,201 | ₩40,616 | +1.00% | 5.9만 |
|---|
| 2025.10.23 | ₩39,959 | ₩40,737 | ₩39,584 | ₩40,576 | +1.54% | 3.2만 |
|---|
| 2025.10.22 | ₩39,973 | ₩40,241 | ₩39,531 | ₩39,611 | -0.91% | 4.4만 |
|---|
| 2025.10.21 | ₩39,732 | ₩40,241 | ₩39,732 | ₩40,067 | +0.84% | 3.1만 |
|---|
| 2025.10.20 | ₩38,512 | ₩39,718 | ₩37,963 | ₩39,638 | +2.92% | 8.6만 |
|---|
| 2025.10.17 | ₩38,070 | ₩38,485 | ₩37,842 | ₩37,842 | -0.60% | 2.9만 |
|---|
| 2025.10.16 | ₩38,874 | ₩38,874 | ₩38,164 | ₩38,258 | -1.59% | 5.2만 |
|---|
| 2025.10.15 | ₩39,531 | ₩39,758 | ₩38,673 | ₩38,874 | -1.66% | 4.7만 |
|---|
| 2025.10.14 | ₩37,159 | ₩39,155 | ₩36,502 | ₩38,887 | +4.65% | 5.2만 |
|---|
| 2025.10.13 | ₩37,588 | ₩38,150 | ₩37,186 | ₩37,588 | 0.00% | 5.3만 |
|---|
| 2025.10.10 | ₩37,802 | ₩38,646 | ₩37,078 | ₩37,373 | -1.13% | 5.6만 |
|---|