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 | ₩47,005 | ₩47,045 | ₩46,978 | ₩46,978 | -0.06% | 15만 |
| 2026.10.08 | ₩47,045 | ₩47,340 | ₩46,978 | ₩47,031 | -0.03% | 27.7만 |
| 2026.10.07 | ₩46,978 | ₩47,058 | ₩46,978 | ₩47,031 | +0.11% | 18.9만 |
| 2026.10.06 | ₩46,964 | ₩47,072 | ₩46,964 | ₩47,005 | +0.09% | 12.5만 |
| 2026.10.05 | ₩46,897 | ₩46,978 | ₩46,857 | ₩46,964 | +0.14% | 25.2만 |
| 2026.10.02 | ₩46,817 | ₩46,937 | ₩46,817 | ₩46,911 | +0.20% | 13.6만 |
| 2026.10.01 | ₩46,763 | ₩46,884 | ₩46,763 | ₩46,857 | +0.20% | 21.7만 |
| 2026.09.30 | ₩46,857 | ₩46,897 | ₩46,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,803 |
| -0.11% |
| 13.4만 |
| 2026.09.29 | ₩46,924 | ₩46,951 | ₩46,844 | ₩46,870 | -0.11% | 41만 |
|---|
| 2026.09.28 | ₩46,897 | ₩46,964 | ₩46,884 | ₩46,937 | +0.09% | 21.3만 |
|---|
| 2026.09.25 | ₩46,870 | ₩46,937 | ₩46,844 | ₩46,884 | +0.03% | 26만 |
|---|
| 2026.09.24 | ₩46,911 | ₩46,911 | ₩46,817 | ₩46,870 | -0.09% | 17.9만 |
|---|
| 2026.09.23 | ₩46,830 | ₩46,870 | ₩46,817 | ₩46,870 | +0.09% | 20만 |
|---|
| 2026.09.22 | ₩46,803 | ₩46,884 | ₩46,763 | ₩46,884 | +0.17% | 16.5만 |
|---|
| 2026.09.21 | ₩46,750 | ₩46,803 | ₩46,709 | ₩46,763 | +0.03% | 17.3만 |
|---|
| 2026.09.18 | ₩46,723 | ₩46,763 | ₩46,602 | ₩46,709 | -0.03% | 33.3만 |
|---|
| 2026.09.17 | ₩46,763 | ₩46,777 | ₩46,723 | ₩46,723 | -0.09% | 13.9만 |
|---|
| 2026.09.16 | ₩46,736 | ₩46,763 | ₩46,669 | ₩46,736 | 0.00% | 21.2만 |
|---|
| 2026.09.15 | ₩46,709 | ₩46,709 | ₩46,656 | ₩46,683 | -0.06% | 16.8만 |
|---|
| 2026.09.14 | ₩46,642 | ₩46,683 | ₩46,602 | ₩46,656 | +0.03% | 29.7만 |
|---|
| 2026.09.11 | ₩46,696 | ₩46,696 | ₩46,589 | ₩46,602 | -0.20% | 19.4만 |
|---|
| 2026.09.10 | ₩46,602 | ₩46,629 | ₩46,535 | ₩46,602 | 0.00% | 16.3만 |
|---|
| 2026.09.09 | ₩46,589 | ₩46,642 | ₩46,589 | ₩46,602 | +0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩46,508 | ₩46,656 | ₩46,508 | ₩46,602 | +0.20% | 23.1만 |
|---|
| 2026.09.04 | ₩46,575 | ₩46,589 | ₩46,468 | ₩46,481 | -0.20% | 22.4만 |
|---|
| 2026.09.03 | ₩46,575 | ₩46,629 | ₩46,481 | ₩46,575 | 0.00% | 14만 |
|---|
| 2026.09.02 | ₩46,508 | ₩46,669 | ₩46,441 | ₩46,481 | -0.06% | 57.7만 |
|---|
| 2026.09.01 | ₩46,629 | ₩46,696 | ₩46,508 | ₩46,535 | -0.20% | 23.2만 |
|---|
| 2026.08.31 | ₩46,642 | ₩46,723 | ₩46,455 | ₩46,656 | +0.03% | 23.5만 |
|---|
| 2026.08.28 | ₩46,709 | ₩46,736 | ₩46,616 | ₩46,656 | -0.11% | 17.1만 |
|---|
| 2026.08.27 | ₩46,669 | ₩46,763 | ₩46,642 | ₩46,709 | +0.09% | 18.3만 |
|---|
| 2026.08.26 | ₩46,723 | ₩46,750 | ₩46,669 | ₩46,683 | -0.09% | 20.6만 |
|---|
| 2026.08.25 | ₩46,669 | ₩46,750 | ₩46,669 | ₩46,683 | +0.03% | 12.2만 |
|---|
| 2026.08.24 | ₩46,669 | ₩46,736 | ₩46,669 | ₩46,683 | +0.03% | 12.3만 |
|---|
| 2026.08.21 | ₩46,696 | ₩46,750 | ₩46,562 | ₩46,669 | -0.06% | 28.2만 |
|---|
| 2026.08.20 | ₩46,602 | ₩46,696 | ₩46,602 | ₩46,669 | +0.14% | 13.2만 |
|---|
| 2026.08.19 | ₩46,495 | ₩46,723 | ₩46,495 | ₩46,589 | +0.20% | 17.4만 |
|---|
| 2026.08.18 | ₩46,777 | ₩46,857 | ₩46,321 | ₩46,495 | -0.60% | 41.3만 |
|---|
| 2026.08.17 | ₩46,884 | ₩46,937 | ₩46,763 | ₩46,763 | -0.26% | 16.6만 |
|---|
| 2026.08.14 | ₩46,763 | ₩46,911 | ₩46,696 | ₩46,884 | +0.26% | 12만 |
|---|
| 2026.08.13 | ₩46,884 | ₩46,884 | ₩46,696 | ₩46,750 | -0.29% | 18.3만 |
|---|
| 2026.08.12 | ₩46,736 | ₩46,830 | ₩46,602 | ₩46,683 | -0.11% | 20.2만 |
|---|
| 2026.08.11 | ₩46,830 | ₩46,991 | ₩46,736 | ₩46,763 | -0.14% | 29.4만 |
|---|
| 2026.08.10 | ₩46,736 | ₩46,964 | ₩46,736 | ₩46,763 | +0.06% | 28.3만 |
|---|
| 2026.08.07 | ₩46,830 | ₩46,844 | ₩46,736 | ₩46,777 | -0.11% | 14.6만 |
|---|
| 2026.08.06 | ₩46,884 | ₩46,924 | ₩46,629 | ₩46,696 | -0.40% | 13.9만 |
|---|
| 2026.08.05 | ₩46,683 | ₩47,018 | ₩46,549 | ₩46,669 | -0.03% | 15.5만 |
|---|
| 2026.08.04 | ₩46,414 | ₩46,763 | ₩46,401 | ₩46,616 | +0.43% | 30.7만 |
|---|
| 2026.08.03 | ₩46,374 | ₩46,562 | ₩46,347 | ₩46,388 | +0.03% | 20.1만 |
|---|
| 2026.07.31 | ₩46,428 | ₩46,508 | ₩46,321 | ₩46,361 | -0.14% | 18.8만 |
|---|
| 2026.07.30 | ₩46,428 | ₩46,428 | ₩46,307 | ₩46,347 | -0.17% | 36.9만 |
|---|
| 2026.07.29 | ₩46,347 | ₩46,522 | ₩46,294 | ₩46,321 | -0.06% | 36.7만 |
|---|
| 2026.07.28 | ₩46,280 | ₩46,441 | ₩46,267 | ₩46,441 | +0.35% | 31만 |
|---|
| 2026.07.27 | ₩46,294 | ₩46,294 | ₩46,254 | ₩46,294 | 0.00% | 20.1만 |
|---|
| 2026.07.24 | ₩46,294 | ₩46,294 | ₩46,267 | ₩46,280 | -0.03% | 23.2만 |
|---|
| 2026.07.23 | ₩46,267 | ₩46,294 | ₩46,227 | ₩46,267 | 0.00% | 34.5만 |
|---|
| 2026.07.22 | ₩46,334 | ₩46,361 | ₩46,267 | ₩46,280 | -0.12% | 24만 |
|---|
| 2026.07.21 | ₩46,267 | ₩46,414 | ₩46,213 | ₩46,294 | +0.06% | 46.8만 |
|---|
| 2026.07.20 | ₩46,213 | ₩46,374 | ₩46,200 | ₩46,267 | +0.12% | 28.6만 |
|---|
| 2026.07.17 | ₩46,160 | ₩46,267 | ₩46,160 | ₩46,267 | +0.23% | 41.6만 |
|---|
| 2026.07.16 | ₩46,549 | ₩46,709 | ₩46,119 | ₩46,173 | -0.81% | 235.8만 |
|---|
| 2026.07.15 | ₩37,067 | ₩37,416 | ₩36,571 | ₩36,853 | -0.58% | 4.2만 |
|---|
| 2026.07.14 | ₩37,188 | ₩37,335 | ₩36,987 | ₩37,000 | -0.50% | 4.1만 |
|---|
| 2026.07.13 | ₩36,812 | ₩37,362 | ₩36,423 | ₩37,188 | +1.02% | 5.5만 |
|---|
| 2026.07.10 | ₩35,860 | ₩36,973 | ₩35,860 | ₩36,745 | +2.47% | 3.1만 |
|---|
| 2026.07.09 | ₩36,209 | ₩36,370 | ₩35,994 | ₩36,008 | -0.56% | 2.9만 |
|---|
| 2026.07.08 | ₩35,847 | ₩36,397 | ₩35,672 | ₩36,209 | +1.01% | 4.8만 |
|---|
| 2026.07.07 | ₩36,450 | ₩36,450 | ₩35,874 | ₩36,128 | -0.88% | 3.4만 |
|---|
| 2026.07.06 | ₩36,477 | ₩36,477 | ₩36,008 | ₩36,289 | -0.51% | 4.6만 |
|---|
| 2026.07.02 | ₩36,705 | ₩36,826 | ₩36,182 | ₩36,477 | -0.62% | 4만 |
|---|
| 2026.07.01 | ₩36,491 | ₩36,745 | ₩35,874 | ₩36,423 | -0.18% | 6.3만 |
|---|
| 2026.06.30 | ₩36,061 | ₩36,826 | ₩36,061 | ₩36,678 | +1.71% | 8.6만 |
|---|
| 2026.06.29 | ₩37,309 | ₩37,309 | ₩36,142 | ₩36,209 | -2.95% | 7.7만 |
|---|
| 2026.06.26 | ₩36,625 | ₩37,402 | ₩35,914 | ₩37,309 | +1.87% | 16.9만 |
|---|
| 2026.06.25 | ₩36,866 | ₩37,443 | ₩36,115 | ₩36,625 | -0.65% | 7.3만 |
|---|
| 2026.06.24 | ₩37,094 | ₩37,550 | ₩36,491 | ₩36,879 | -0.58% | 11만 |
|---|
| 2026.06.23 | ₩37,751 | ₩37,939 | ₩36,987 | ₩37,148 | -1.60% | 4.1만 |
|---|
| 2026.06.22 | ₩38,247 | ₩38,556 | ₩37,805 | ₩37,872 | -0.98% | 3.9만 |
|---|
| 2026.06.18 | ₩36,745 | ₩38,475 | ₩36,745 | ₩38,368 | +4.42% | 10.7만 |
|---|
| 2026.06.17 | ₩37,107 | ₩37,295 | ₩36,343 | ₩36,732 | -1.01% | 5만 |
|---|
| 2026.06.16 | ₩37,537 | ₩37,550 | ₩36,853 | ₩36,920 | -1.64% | 6.1만 |
|---|
| 2026.06.15 | ₩37,617 | ₩37,617 | ₩37,054 | ₩37,228 | -1.03% | 4.5만 |
|---|
| 2026.06.12 | ₩37,148 | ₩37,550 | ₩36,651 | ₩37,174 | +0.07% | 4.5만 |
|---|
| 2026.06.11 | ₩36,920 | ₩37,282 | ₩36,504 | ₩37,148 | +0.62% | 5.6만 |
|---|
| 2026.06.10 | ₩36,692 | ₩37,134 | ₩36,343 | ₩36,504 | -0.51% | 8.5만 |
|---|
| 2026.06.09 | ₩36,692 | ₩37,309 | ₩36,571 | ₩36,826 | +0.37% | 3.8만 |
|---|
| 2026.06.08 | ₩36,759 | ₩37,081 | ₩36,356 | ₩36,450 | -0.84% | 4.8만 |
|---|
| 2026.06.05 | ₩37,148 | ₩37,242 | ₩36,759 | ₩36,759 | -1.05% | 4.4만 |
|---|
| 2026.06.04 | ₩37,242 | ₩37,242 | ₩36,544 | ₩37,081 | -0.43% | 5.3만 |
|---|
| 2026.06.03 | ₩37,228 | ₩37,429 | ₩36,799 | ₩36,839 | -1.04% | 5만 |
|---|
| 2026.06.02 | ₩36,584 | ₩37,255 | ₩36,531 | ₩37,228 | +1.76% | 4만 |
|---|
| 2026.06.01 | ₩36,236 | ₩36,920 | ₩35,914 | ₩36,517 | +0.78% | 8.3만 |
|---|
| 2026.05.29 | ₩36,893 | ₩37,657 | ₩36,061 | ₩36,209 | -1.85% | 11.2만 |
|---|
| 2026.05.28 | ₩36,504 | ₩37,094 | ₩36,383 | ₩36,772 | +0.73% | 6.9만 |
|---|
| 2026.05.27 | ₩36,343 | ₩36,946 | ₩36,343 | ₩36,383 | +0.11% | 9만 |
|---|
| 2026.05.26 | ₩36,343 | ₩36,598 | ₩35,619 | ₩36,289 | -0.15% | 6.9만 |
|---|
| 2026.05.22 | ₩36,410 | ₩36,437 | ₩35,967 | ₩36,209 | -0.55% | 5.8만 |
|---|
| 2026.05.21 | ₩36,370 | ₩36,638 | ₩35,874 | ₩36,383 | +0.04% | 7.2만 |
|---|
| 2026.05.20 | ₩36,209 | ₩36,625 | ₩36,209 | ₩36,450 | +0.67% | 6.5만 |
|---|
| 2026.05.19 | ₩35,726 | ₩36,423 | ₩35,726 | ₩36,222 | +1.39% | 10.4만 |
|---|
| 2026.05.18 | ₩36,035 | ₩36,960 | ₩36,035 | ₩36,182 | +0.41% | 4만 |
|---|
| 2026.05.15 | ₩36,048 | ₩36,276 | ₩35,900 | ₩36,155 | +0.30% | 6.7만 |
|---|
| 2026.05.14 | ₩36,437 | ₩36,651 | ₩36,115 | ₩36,437 | 0.00% | 8.1만 |
|---|
| 2026.05.13 | ₩35,887 | ₩36,504 | ₩35,887 | ₩36,437 | +1.53% | 7.1만 |
|---|
| 2026.05.12 | ₩36,638 | ₩36,826 | ₩36,008 | ₩36,182 | -1.24% | 6.8만 |
|---|
| 2026.05.11 | ₩36,839 | ₩36,853 | ₩36,491 | ₩36,584 | -0.69% | 4.5만 |
|---|
| 2026.05.08 | ₩36,866 | ₩37,242 | ₩36,504 | ₩36,745 | -0.33% | 10.7만 |
|---|
| 2026.05.07 | ₩37,349 | ₩37,778 | ₩36,786 | ₩36,866 | -1.29% | 3.8만 |
|---|
| 2026.05.06 | ₩37,925 | ₩37,925 | ₩37,295 | ₩37,376 | -1.45% | 4.7만 |
|---|
| 2026.05.05 | ₩36,786 | ₩37,684 | ₩36,786 | ₩37,563 | +2.11% | 4.6만 |
|---|
| 2026.05.04 | ₩36,651 | ₩36,651 | ₩35,941 | ₩36,491 | -0.44% | 4.2만 |
|---|
| 2026.05.01 | ₩36,517 | ₩37,014 | ₩35,967 | ₩36,933 | +1.14% | 7.1만 |
|---|
| 2026.04.30 | ₩35,713 | ₩36,289 | ₩35,672 | ₩36,289 | +1.61% | 7.2만 |
|---|
| 2026.04.29 | ₩36,343 | ₩36,879 | ₩35,914 | ₩36,142 | -0.55% | 8.8만 |
|---|
| 2026.04.28 | ₩36,584 | ₩36,799 | ₩36,182 | ₩36,491 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩36,678 | ₩37,134 | ₩36,370 | ₩36,504 | -0.48% | 8.4만 |
|---|
| 2026.04.24 | ₩36,678 | ₩37,027 | ₩36,249 | ₩36,705 | +0.07% | 9.8만 |
|---|
| 2026.04.23 | ₩36,370 | ₩36,946 | ₩35,981 | ₩36,678 | +0.85% | 9만 |
|---|
| 2026.04.22 | ₩36,437 | ₩36,437 | ₩35,967 | ₩36,370 | -0.18% | 11.1만 |
|---|
| 2026.04.21 | ₩36,638 | ₩37,067 | ₩35,847 | ₩36,075 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩36,705 | ₩36,772 | ₩36,102 | ₩36,732 | +0.07% | 8.3만 |
|---|
| 2026.04.17 | ₩36,598 | ₩37,282 | ₩36,450 | ₩36,705 | +0.29% | 16만 |
|---|
| 2026.04.16 | ₩35,793 | ₩36,222 | ₩35,793 | ₩36,035 | +0.67% | 10.5만 |
|---|
| 2026.04.15 | ₩36,236 | ₩36,544 | ₩35,686 | ₩35,874 | -1.00% | 12.1만 |
|---|
| 2026.04.14 | ₩36,987 | ₩37,121 | ₩36,410 | ₩36,450 | -1.45% | 9.7만 |
|---|
| 2026.04.13 | ₩36,665 | ₩37,040 | ₩36,075 | ₩37,027 | +0.99% | 8.5만 |
|---|
| 2026.04.10 | ₩37,215 | ₩37,362 | ₩36,638 | ₩36,665 | -1.48% | 7.6만 |
|---|
| 2026.04.09 | ₩36,504 | ₩37,550 | ₩36,504 | ₩37,148 | +1.76% | 14.5만 |
|---|
| 2026.04.08 | ₩36,625 | ₩37,174 | ₩36,195 | ₩36,732 | +0.29% | 41.1만 |
|---|
| 2026.04.07 | ₩35,163 | ₩35,914 | ₩34,975 | ₩35,646 | +1.37% | 11.9만 |
|---|
| 2026.04.06 | ₩35,699 | ₩35,780 | ₩35,136 | ₩35,498 | -0.56% | 10.9만 |
|---|
| 2026.04.02 | ₩35,592 | ₩35,927 | ₩35,216 | ₩35,699 | +0.30% | 9.9만 |
|---|
| 2026.04.01 | ₩35,444 | ₩36,075 | ₩35,230 | ₩35,967 | +1.48% | 10.5만 |
|---|
| 2026.03.31 | ₩35,029 | ₩35,337 | ₩34,761 | ₩35,190 | +0.46% | 8.6만 |
|---|
| 2026.03.30 | ₩35,029 | ₩35,109 | ₩34,103 | ₩34,452 | -1.65% | 12.1만 |
|---|
| 2026.03.27 | ₩34,412 | ₩35,042 | ₩34,291 | ₩34,895 | +1.40% | 12.2만 |
|---|
| 2026.03.26 | ₩35,015 | ₩35,874 | ₩34,774 | ₩34,854 | -0.46% | 8.2만 |
|---|
| 2026.03.25 | ₩35,579 | ₩35,780 | ₩35,203 | ₩35,538 | -0.11% | 9.9만 |
|---|
| 2026.03.24 | ₩34,425 | ₩36,209 | ₩34,425 | ₩35,056 | +1.83% | 11.7만 |
|---|
| 2026.03.23 | ₩35,833 | ₩36,222 | ₩34,734 | ₩34,774 | -2.96% | 13.2만 |
|---|
| 2026.03.20 | ₩36,008 | ₩36,263 | ₩34,412 | ₩34,948 | -2.94% | 23.5만 |
|---|
| 2026.03.19 | ₩33,808 | ₩36,879 | ₩33,808 | ₩36,115 | +6.82% | 29.6만 |
|---|
| 2026.03.18 | ₩33,473 | ₩34,425 | ₩33,473 | ₩34,331 | +2.56% | 18.3만 |
|---|
| 2026.03.17 | ₩35,672 | ₩36,195 | ₩33,674 | ₩33,741 | -5.41% | 35.3만 |
|---|
| 2026.03.16 | ₩34,854 | ₩35,056 | ₩32,896 | ₩34,962 | +0.31% | 127.3만 |
|---|
| 2026.03.13 | ₩26,513 | ₩26,513 | ₩25,507 | ₩25,896 | -2.33% | 20.3만 |
|---|
| 2026.03.12 | ₩28,565 | ₩29,772 | ₩26,432 | ₩26,500 | -7.23% | 27.3만 |
|---|
| 2026.03.11 | ₩27,707 | ₩27,975 | ₩26,982 | ₩27,639 | -0.24% | 14.6만 |
|---|
| 2026.03.10 | ₩28,712 | ₩29,021 | ₩27,774 | ₩28,042 | -2.34% | 23.4만 |
|---|
| 2026.03.09 | ₩28,846 | ₩29,021 | ₩27,224 | ₩28,793 | -0.19% | 29.3만 |
|---|
| 2026.03.06 | ₩29,343 | ₩30,912 | ₩28,699 | ₩29,624 | +0.96% | 30.9만 |
|---|
| 2026.03.05 | ₩29,557 | ₩33,245 | ₩28,525 | ₩29,369 | -0.64% | 42.9만 |
|---|
| 2026.03.04 | ₩40,232 | ₩41,439 | ₩39,722 | ₩39,843 | -0.97% | 9.9만 |
|---|
| 2026.03.03 | ₩39,226 | ₩40,313 | ₩38,744 | ₩40,031 | +2.05% | 5.9만 |
|---|
| 2026.03.02 | ₩40,004 | ₩40,755 | ₩39,602 | ₩40,286 | +0.70% | 8.8만 |
|---|
| 2026.02.27 | ₩39,897 | ₩40,514 | ₩38,945 | ₩40,098 | +0.50% | 8.7만 |
|---|
| 2026.02.26 | ₩40,111 | ₩40,567 | ₩39,816 | ₩40,071 | -0.10% | 4.4만 |
|---|
| 2026.02.25 | ₩40,286 | ₩40,366 | ₩39,173 | ₩39,937 | -0.87% | 5.8만 |
|---|
| 2026.02.24 | ₩40,192 | ₩40,983 | ₩39,897 | ₩39,950 | -0.60% | 5.1만 |
|---|
| 2026.02.23 | ₩41,211 | ₩41,211 | ₩39,991 | ₩40,219 | -2.41% | 8.1만 |
|---|
| 2026.02.20 | ₩40,903 | ₩41,855 | ₩40,769 | ₩41,184 | +0.69% | 9.7만 |
|---|
| 2026.02.19 | ₩40,541 | ₩41,238 | ₩40,232 | ₩40,862 | +0.79% | 5.8만 |
|---|
| 2026.02.18 | ₩41,010 | ₩41,493 | ₩40,232 | ₩40,608 | -0.98% | 8.5만 |
|---|
| 2026.02.17 | ₩40,997 | ₩41,573 | ₩40,366 | ₩41,131 | +0.33% | 5.6만 |
|---|
| 2026.02.13 | ₩41,184 | ₩42,043 | ₩41,184 | ₩41,359 | +0.42% | 7.2만 |
|---|
| 2026.02.12 | ₩42,177 | ₩42,485 | ₩40,983 | ₩41,372 | -1.91% | 8.1만 |
|---|
| 2026.02.11 | ₩41,573 | ₩42,485 | ₩41,573 | ₩41,734 | +0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩40,903 | ₩41,546 | ₩40,433 | ₩41,318 | +1.02% | 13.2만 |
|---|
| 2026.02.09 | ₩41,466 | ₩42,914 | ₩40,782 | ₩40,782 | -1.65% | 9.9만 |
|---|
| 2026.02.06 | ₩40,178 | ₩41,560 | ₩38,770 | ₩41,385 | +3.00% | 17.3만 |
|---|
| 2026.02.05 | ₩39,857 | ₩40,232 | ₩39,132 | ₩39,722 | -0.34% | 11.2만 |
|---|
| 2026.02.04 | ₩39,562 | ₩40,044 | ₩39,092 | ₩39,790 | +0.58% | 15.8만 |
|---|
| 2026.02.03 | ₩39,267 | ₩39,602 | ₩38,770 | ₩39,427 | +0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩38,247 | ₩39,602 | ₩37,550 | ₩39,441 | +3.12% | 8.2만 |
|---|
| 2026.01.30 | ₩38,368 | ₩38,368 | ₩37,389 | ₩38,073 | -0.77% | 7.4만 |
|---|
| 2026.01.29 | ₩37,577 | ₩38,127 | ₩36,960 | ₩38,113 | +1.43% | 9.6만 |
|---|
| 2026.01.28 | ₩38,060 | ₩38,355 | ₩37,429 | ₩37,577 | -1.27% | 6.3만 |
|---|
| 2026.01.27 | ₩39,253 | ₩39,307 | ₩37,979 | ₩38,220 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩39,347 | ₩39,441 | ₩38,717 | ₩38,998 | -0.89% | 7만 |
|---|
| 2026.01.23 | ₩39,629 | ₩40,353 | ₩38,422 | ₩39,079 | -1.39% | 7.4만 |
|---|
| 2026.01.22 | ₩40,018 | ₩40,581 | ₩39,830 | ₩40,031 | +0.03% | 4.5만 |
|---|
| 2026.01.21 | ₩39,267 | ₩40,192 | ₩39,132 | ₩39,830 | +1.43% | 8.7만 |
|---|
| 2026.01.20 | ₩39,588 | ₩39,776 | ₩38,663 | ₩38,918 | -1.69% | 8.2만 |
|---|
| 2026.01.16 | ₩40,232 | ₩40,500 | ₩39,588 | ₩40,313 | +0.20% | 3.3만 |
|---|
| 2026.01.15 | ₩39,629 | ₩40,608 | ₩39,629 | ₩40,232 | +1.52% | 3.8만 |
|---|
| 2026.01.14 | ₩40,755 | ₩40,755 | ₩39,468 | ₩39,870 | -2.17% | 6.3만 |
|---|
| 2026.01.13 | ₩40,594 | ₩40,782 | ₩39,924 | ₩40,715 | +0.30% | 7만 |
|---|
| 2026.01.12 | ₩39,562 | ₩40,460 | ₩38,958 | ₩40,259 | +1.76% | 4.8만 |
|---|
| 2026.01.09 | ₩39,427 | ₩39,897 | ₩38,824 | ₩39,602 | +0.44% | 4.3만 |
|---|
| 2026.01.08 | ₩38,395 | ₩39,883 | ₩38,395 | ₩39,414 | +2.65% | 9.8만 |
|---|
| 2026.01.07 | ₩38,435 | ₩39,012 | ₩38,220 | ₩38,717 | +0.73% | 8만 |
|---|
| 2026.01.06 | ₩38,730 | ₩39,079 | ₩38,033 | ₩38,274 | -1.18% | 7.7만 |
|---|
| 2026.01.05 | ₩37,550 | ₩39,736 | ₩37,550 | ₩39,159 | +4.29% | 9만 |
|---|
| 2026.01.02 | ₩36,799 | ₩37,805 | ₩36,799 | ₩37,604 | +2.19% | 8.1만 |
|---|
| 2025.12.31 | ₩38,006 | ₩38,301 | ₩36,598 | ₩36,732 | -3.35% | 8.8만 |
|---|
| 2025.12.30 | ₩38,060 | ₩38,207 | ₩37,349 | ₩37,952 | -0.28% | 4.2만 |
|---|
| 2025.12.29 | ₩38,247 | ₩38,998 | ₩37,550 | ₩37,791 | -1.19% | 3.7만 |
|---|
| 2025.12.26 | ₩38,556 | ₩38,556 | ₩37,966 | ₩38,516 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩38,355 | ₩38,824 | ₩38,261 | ₩38,462 | +0.28% | 4.5만 |
|---|
| 2025.12.23 | ₩37,510 | ₩38,583 | ₩37,228 | ₩38,542 | +2.75% | 7.8만 |
|---|
| 2025.12.22 | ₩38,851 | ₩39,092 | ₩37,818 | ₩37,818 | -2.66% | 4.5만 |
|---|
| 2025.12.19 | ₩38,757 | ₩39,213 | ₩38,462 | ₩38,703 | -0.14% | 11만 |
|---|
| 2025.12.18 | ₩38,475 | ₩39,039 | ₩38,475 | ₩38,837 | +0.94% | 4.4만 |
|---|
| 2025.12.17 | ₩38,569 | ₩38,985 | ₩37,845 | ₩38,033 | -1.39% | 3.9만 |
|---|
| 2025.12.16 | ₩38,475 | ₩39,039 | ₩38,220 | ₩38,502 | +0.07% | 8.1만 |
|---|
| 2025.12.15 | ₩39,481 | ₩39,481 | ₩38,422 | ₩38,636 | -2.14% | 7만 |
|---|
| 2025.12.12 | ₩39,159 | ₩39,280 | ₩38,623 | ₩39,079 | -0.21% | 6.5만 |
|---|
| 2025.12.11 | ₩38,462 | ₩39,199 | ₩38,060 | ₩39,052 | +1.53% | 7.9만 |
|---|
| 2025.12.10 | ₩36,786 | ₩38,596 | ₩36,786 | ₩38,274 | +4.05% | 9.8만 |
|---|
| 2025.12.09 | ₩36,772 | ₩37,362 | ₩36,772 | ₩37,188 | +1.13% | 5.6만 |
|---|
| 2025.12.08 | ₩36,638 | ₩37,228 | ₩36,182 | ₩36,745 | +0.29% | 6.7만 |
|---|
| 2025.12.05 | ₩37,027 | ₩37,617 | ₩36,625 | ₩36,826 | -0.54% | 6.1만 |
|---|
| 2025.12.04 | ₩36,879 | ₩37,523 | ₩36,370 | ₩36,772 | -0.29% | 6.1만 |
|---|
| 2025.12.03 | ₩37,094 | ₩37,604 | ₩36,705 | ₩37,201 | +0.29% | 5.5만 |
|---|
| 2025.12.02 | ₩36,598 | ₩37,483 | ₩36,423 | ₩36,786 | +0.51% | 8만 |
|---|
| 2025.12.01 | ₩37,188 | ₩37,939 | ₩36,611 | ₩36,638 | -1.48% | 5.3만 |
|---|
| 2025.11.28 | ₩33,969 | ₩38,033 | ₩33,969 | ₩37,228 | +9.59% | 2.9만 |
|---|
| 2025.11.26 | ₩37,014 | ₩37,805 | ₩37,014 | ₩37,644 | +1.70% | 3.2만 |
|---|
| 2025.11.25 | ₩36,584 | ₩37,952 | ₩36,209 | ₩37,322 | +2.02% | 4.4만 |
|---|
| 2025.11.24 | ₩38,341 | ₩38,341 | ₩35,015 | ₩36,584 | -4.58% | 4.7만 |
|---|
| 2025.11.21 | ₩35,109 | ₩36,665 | ₩34,921 | ₩36,222 | +3.17% | 7.1만 |
|---|
| 2025.11.20 | ₩36,061 | ₩36,209 | ₩34,680 | ₩35,015 | -2.90% | 9만 |
|---|
| 2025.11.19 | ₩35,404 | ₩35,967 | ₩35,109 | ₩35,592 | +0.53% | 7.5만 |
|---|
| 2025.11.18 | ₩35,042 | ₩35,512 | ₩34,573 | ₩35,310 | +0.77% | 8.2만 |
|---|
| 2025.11.17 | ₩36,035 | ₩37,121 | ₩35,056 | ₩35,458 | -1.60% | 18.1만 |
|---|
| 2025.11.14 | ₩36,611 | ₩36,745 | ₩35,069 | ₩35,163 | -3.96% | 11.5만 |
|---|
| 2025.11.13 | ₩35,981 | ₩38,247 | ₩35,981 | ₩36,853 | +2.42% | 13.3만 |
|---|
| 2025.11.12 | ₩35,364 | ₩36,544 | ₩35,270 | ₩36,343 | +2.77% | 7.5만 |
|---|
| 2025.11.11 | ₩35,351 | ₩35,914 | ₩34,881 | ₩35,364 | +0.04% | 8.9만 |
|---|
| 2025.11.10 | ₩35,753 | ₩35,927 | ₩34,734 | ₩35,538 | -0.60% | 7.9만 |
|---|
| 2025.11.07 | ₩35,002 | ₩35,203 | ₩34,492 | ₩35,069 | +0.19% | 6.1만 |
|---|
| 2025.11.06 | ₩36,236 | ₩36,236 | ₩34,881 | ₩35,123 | -3.07% | 5.2만 |
|---|
| 2025.11.05 | ₩36,356 | ₩36,946 | ₩35,941 | ₩36,128 | -0.63% | 9.6만 |
|---|
| 2025.11.04 | ₩36,222 | ₩37,081 | ₩35,619 | ₩35,967 | -0.70% | 8.7만 |
|---|
| 2025.11.03 | ₩36,450 | ₩37,054 | ₩34,989 | ₩36,222 | -0.63% | 10.9만 |
|---|
| 2025.10.31 | ₩37,268 | ₩37,993 | ₩36,410 | ₩36,665 | -1.62% | 7.9만 |
|---|
| 2025.10.30 | ₩40,272 | ₩42,230 | ₩36,343 | ₩37,376 | -7.19% | 15만 |
|---|
| 2025.10.29 | ₩40,178 | ₩40,634 | ₩39,226 | ₩39,910 | -0.67% | 5.4만 |
|---|
| 2025.10.28 | ₩40,031 | ₩40,688 | ₩39,669 | ₩40,326 | +0.74% | 4.2만 |
|---|
| 2025.10.27 | ₩40,769 | ₩40,997 | ₩39,722 | ₩40,004 | -1.87% | 2.9만 |
|---|
| 2025.10.24 | ₩40,246 | ₩40,929 | ₩40,232 | ₩40,648 | +1.00% | 5.9만 |
|---|
| 2025.10.23 | ₩39,991 | ₩40,769 | ₩39,615 | ₩40,608 | +1.54% | 3.2만 |
|---|
| 2025.10.22 | ₩40,004 | ₩40,272 | ₩39,562 | ₩39,642 | -0.91% | 4.4만 |
|---|
| 2025.10.21 | ₩39,763 | ₩40,272 | ₩39,763 | ₩40,098 | +0.84% | 3.1만 |
|---|
| 2025.10.20 | ₩38,542 | ₩39,749 | ₩37,993 | ₩39,669 | +2.92% | 8.6만 |
|---|
| 2025.10.17 | ₩38,100 | ₩38,516 | ₩37,872 | ₩37,872 | -0.60% | 2.9만 |
|---|
| 2025.10.16 | ₩38,904 | ₩38,904 | ₩38,194 | ₩38,288 | -1.59% | 5.2만 |
|---|
| 2025.10.15 | ₩39,562 | ₩39,790 | ₩38,703 | ₩38,904 | -1.66% | 4.7만 |
|---|
| 2025.10.14 | ₩37,188 | ₩39,186 | ₩36,531 | ₩38,918 | +4.65% | 5.2만 |
|---|
| 2025.10.13 | ₩37,617 | ₩38,180 | ₩37,215 | ₩37,617 | 0.00% | 5.3만 |
|---|
| 2025.10.10 | ₩37,832 | ₩38,676 | ₩37,107 | ₩37,402 | -1.13% | 5.6만 |
|---|