시장 데이터를 불러오는 중
전체 종목
DXP 엔터프라이지스 과거 주가
DXP Enterprises, Inc. - Common Stock · DXPE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DXP Enterprises, Inc. - Common Stock · DXPE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩242,356 | ₩244,848 | ₩238,390 | ₩242,436 | +0.03% | 14.3만 |
| 2026.10.08 | ₩239,019 | ₩244,701 | ₩236,996 | ₩239,301 | +0.12% | 12.4만 |
| 2026.10.07 | ₩250,879 | ₩253,679 | ₩240,252 | ₩241,003 | -3.94% | 15.3만 |
| 2026.10.06 | ₩266,316 | ₩266,316 | ₩255,435 | ₩256,815 | -3.57% | 13.3만 |
| 2026.10.05 | ₩260,098 | ₩265,069 | ₩255,636 | ₩262,376 | +0.88% | 12.9만 |
| 2026.10.02 | ₩249,284 | ₩260,553 | ₩249,284 | ₩259,937 | +4.27% | 12.5만 |
| 2026.10.01 | ₩243,495 | ₩250,262 | ₩240,949 | ₩244,299 | +0.33% | 14만 |
| 2026.09.30 | ₩245,612 | ₩248,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩242,825 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩257,110 | ₩257,177 | ₩243,884 | ₩244,634 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩257,230 | ₩262,135 | ₩255,234 | ₩256,520 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩260,446 | ₩265,847 | ₩256,480 | ₩257,418 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩256,051 | ₩260,446 | ₩252,889 | ₩259,495 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩253,746 | ₩256,172 | ₩251,254 | ₩256,051 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩254,537 | ₩257,364 | ₩252,420 | ₩254,403 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩249,606 | ₩253,559 | ₩247,837 | ₩252,178 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩246,751 | ₩249,123 | ₩244,111 | ₩248,252 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩252,982 | ₩252,982 | ₩245,438 | ₩246,751 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩244,607 | ₩249,137 | ₩242,838 | ₩245,947 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩242,852 | ₩244,058 | ₩238,644 | ₩240,989 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩244,058 | ₩244,527 | ₩237,666 | ₩240,922 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩250,289 | ₩253,786 | ₩248,172 | ₩250,704 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩247,408 | ₩248,895 | ₩243,817 | ₩245,411 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩251,629 | ₩254,550 | ₩249,163 | ₩249,994 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩246,564 | ₩253,545 | ₩244,781 | ₩253,317 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩244,018 | ₩249,686 | ₩244,018 | ₩246,564 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩244,889 | ₩248,024 | ₩239,890 | ₩242,825 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩245,987 | ₩249,592 | ₩240,252 | ₩241,847 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩247,783 | ₩250,329 | ₩243,763 | ₩245,358 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩249,807 | ₩252,540 | ₩244,795 | ₩251,562 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩259,120 | ₩259,428 | ₩247,180 | ₩249,137 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩256,172 | ₩259,950 | ₩253,572 | ₩258,369 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩254,389 | ₩258,932 | ₩253,478 | ₩255,676 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩254,711 | ₩256,225 | ₩247,823 | ₩252,513 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩254,885 | ₩255,770 | ₩249,378 | ₩250,316 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩255,113 | ₩256,949 | ₩250,611 | ₩254,979 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩253,023 | ₩255,113 | ₩244,875 | ₩251,361 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩269,049 | ₩271,863 | ₩255,662 | ₩256,600 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩264,359 | ₩269,237 | ₩260,701 | ₩264,815 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩266,704 | ₩275,749 | ₩264,828 | ₩267,883 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩258,798 | ₩272,426 | ₩256,105 | ₩269,130 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩262,322 | ₩268,004 | ₩257,994 | ₩258,758 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩265,739 | ₩267,508 | ₩260,540 | ₩262,322 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩262,456 | ₩266,222 | ₩260,084 | ₩261,304 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩262,671 | ₩265,954 | ₩257,512 | ₩258,155 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩273,364 | ₩278,724 | ₩253,264 | ₩257,766 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩241,204 | ₩275,669 | ₩232,118 | ₩265,605 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,949 | ₩234,168 | ₩225,579 | ₩225,619 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩223,087 | ₩231,194 | ₩219,401 | ₩229,117 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩212,701 | ₩219,241 | ₩211,737 | ₩218,611 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,990 | ₩213,412 | ₩207,985 | ₩210,410 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,916 | ₩210,182 | ₩203,335 | ₩207,408 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩214,390 | ₩214,390 | ₩197,184 | ₩198,564 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩219,428 | ₩219,723 | ₩211,897 | ₩214,765 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩229,773 | ₩230,148 | ₩215,087 | ₩221,827 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩235,334 | ₩235,736 | ₩225,726 | ₩226,383 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,974 | ₩235,294 | ₩229,974 | ₩234,249 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩231,890 | ₩238,550 | ₩230,323 | ₩231,247 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩228,031 | ₩239,127 | ₩225,405 | ₩233,271 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩227,267 | ₩232,708 | ₩223,475 | ₩224,775 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩219,750 | ₩230,162 | ₩216,051 | ₩225,097 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩218,798 | ₩230,095 | ₩218,798 | ₩224,266 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩219,455 | ₩223,676 | ₩215,649 | ₩221,827 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩218,450 | ₩222,309 | ₩218,450 | ₩219,120 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩215,824 | ₩219,227 | ₩213,117 | ₩214,671 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩218,517 | ₩223,314 | ₩216,628 | ₩217,887 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩214,752 | ₩223,060 | ₩212,541 | ₩221,063 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,988 | ₩212,514 | ₩205,760 | ₩211,924 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩215,743 | ₩215,743 | ₩200,199 | ₩208,092 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩211,844 | ₩218,852 | ₩211,844 | ₩217,860 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,948 | ₩224,601 | ₩207,931 | ₩211,696 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩224,855 | ₩227,884 | ₩220,165 | ₩222,309 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩219,066 | ₩227,013 | ₩217,901 | ₩226,115 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩216,748 | ₩221,894 | ₩209,499 | ₩218,383 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩222,443 | ₩222,886 | ₩215,127 | ₩218,906 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩227,669 | ₩234,678 | ₩223,033 | ₩223,770 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,956 | ₩227,174 | ₩216,896 | ₩225,016 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩223,435 | ₩226,852 | ₩217,284 | ₩221,773 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩233,552 | ₩233,552 | ₩223,663 | ₩226,530 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩226,839 | ₩234,664 | ₩225,807 | ₩232,748 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩224,386 | ₩226,664 | ₩218,008 | ₩220,929 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩225,914 | ₩228,286 | ₩222,041 | ₩222,698 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩229,894 | ₩232,225 | ₩224,480 | ₩225,231 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩224,721 | ₩232,091 | ₩223,984 | ₩226,343 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩218,584 | ₩225,780 | ₩218,356 | ₩224,373 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩218,209 | ₩222,256 | ₩213,800 | ₩214,939 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,891 | ₩220,420 | ₩208,145 | ₩218,195 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩214,082 | ₩217,539 | ₩213,465 | ₩214,564 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩214,430 | ₩216,011 | ₩208,239 | ₩210,919 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩208,159 | ₩217,030 | ₩205,626 | ₩216,145 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩202,691 | ₩211,053 | ₩202,531 | ₩208,011 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,847 | ₩208,159 | ₩193,485 | ₩205,465 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,931 | ₩195,871 | ₩188,943 | ₩193,847 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩199,569 | ₩200,748 | ₩193,767 | ₩194,383 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩200,628 | ₩200,628 | ₩195,509 | ₩199,569 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩201,097 | ₩202,155 | ₩197,144 | ₩200,628 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩194,383 | ₩200,320 | ₩194,383 | ₩197,908 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩193,150 | ₩194,584 | ₩190,122 | ₩193,231 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩194,343 | ₩194,397 | ₩188,795 | ₩193,150 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,980 | ₩196,903 | ₩190,484 | ₩196,541 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,815 | ₩192,856 | ₩184,038 | ₩188,099 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩196,769 | ₩201,003 | ₩191,623 | ₩195,482 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,998 | ₩203,428 | ₩193,981 | ₩196,769 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩200,266 | ₩208,279 | ₩197,613 | ₩204,541 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩193,740 | ₩202,222 | ₩190,484 | ₩195,991 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩198,712 | ₩198,712 | ₩186,383 | ₩192,681 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩206,149 | ₩207,690 | ₩192,963 | ₩199,864 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩195,656 | ₩210,986 | ₩195,656 | ₩209,284 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩216,842 | ₩227,803 | ₩193,579 | ₩201,030 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩244,554 | ₩246,443 | ₩240,560 | ₩243,227 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩233,485 | ₩241,137 | ₩230,309 | ₩240,212 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩226,142 | ₩234,128 | ₩224,025 | ₩230,684 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩229,385 | ₩231,890 | ₩221,023 | ₩226,329 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩224,279 | ₩230,483 | ₩222,993 | ₩228,808 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩226,906 | ₩233,163 | ₩218,061 | ₩221,157 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩225,083 | ₩230,390 | ₩221,197 | ₩228,688 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩225,914 | ₩229,907 | ₩221,639 | ₩225,083 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩225,150 | ₩232,266 | ₩220,514 | ₩227,147 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩220,661 | ₩230,832 | ₩220,661 | ₩225,070 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩216,494 | ₩219,978 | ₩214,497 | ₩219,455 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩210,678 | ₩218,986 | ₩210,410 | ₩215,127 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩213,559 | ₩215,824 | ₩209,070 | ₩210,075 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩208,226 | ₩215,944 | ₩207,288 | ₩213,559 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩203,455 | ₩204,554 | ₩200,065 | ₩202,544 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩207,194 | ₩207,194 | ₩199,154 | ₩203,348 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩211,268 | ₩213,599 | ₩206,443 | ₩207,194 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩206,470 | ₩210,919 | ₩205,921 | ₩209,083 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,973 | ₩206,564 | ₩200,936 | ₩205,773 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩198,578 | ₩207,864 | ₩198,028 | ₩203,201 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩205,010 | ₩207,690 | ₩199,194 | ₩199,395 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩190,403 | ₩195,978 | ₩187,187 | ₩193,499 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩190,551 | ₩195,241 | ₩187,603 | ₩191,288 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩187,442 | ₩194,129 | ₩184,347 | ₩192,078 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩189,412 | ₩195,764 | ₩186,598 | ₩191,516 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩184,333 | ₩192,132 | ₩183,167 | ₩187,241 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩184,172 | ₩188,675 | ₩178,343 | ₩181,894 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩179,067 | ₩186,772 | ₩175,275 | ₩183,100 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,888 | ₩189,854 | ₩182,122 | ₩183,663 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩192,212 | ₩194,691 | ₩187,027 | ₩187,187 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩181,131 | ₩190,283 | ₩178,424 | ₩188,286 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,906 | ₩186,611 | ₩178,491 | ₩182,846 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩176,440 | ₩177,352 | ₩167,811 | ₩172,300 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,894 | ₩177,861 | ₩169,874 | ₩175,757 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,802 | ₩180,246 | ₩173,546 | ₩176,065 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩178,625 | ₩180,554 | ₩174,819 | ₩178,397 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩178,544 | ₩181,063 | ₩174,846 | ₩176,467 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩178,517 | ₩180,179 | ₩174,042 | ₩174,819 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩177,713 | ₩182,243 | ₩172,501 | ₩175,462 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩185,352 | ₩185,981 | ₩178,893 | ₩182,430 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩183,583 | ₩190,377 | ₩180,822 | ₩187,764 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,968 | ₩185,593 | ₩171,938 | ₩184,440 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,930 | ₩185,606 | ₩175,435 | ₩181,358 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩188,702 | ₩192,601 | ₩184,896 | ₩187,308 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,993 | ₩197,385 | ₩189,546 | ₩191,703 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩185,124 | ₩190,792 | ₩180,702 | ₩188,233 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩183,489 | ₩198,591 | ₩182,189 | ₩192,614 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩196,742 | ₩197,854 | ₩181,037 | ₩185,553 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩217,753 | ₩230,081 | ₩196,192 | ₩199,328 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,891 | ₩215,891 | ₩205,023 | ₩206,363 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩206,283 | ₩214,055 | ₩200,494 | ₩213,559 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩200,145 | ₩202,169 | ₩193,378 | ₩201,887 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩196,688 | ₩201,405 | ₩189,934 | ₩199,837 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩197,358 | ₩199,797 | ₩192,333 | ₩196,956 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩198,712 | ₩205,867 | ₩197,104 | ₩197,573 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩198,537 | ₩202,651 | ₩195,563 | ₩199,650 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩190,738 | ₩199,140 | ₩189,050 | ₩199,060 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩201,217 | ₩206,618 | ₩190,578 | ₩190,832 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,914 | ₩204,621 | ₩194,316 | ₩198,430 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩203,536 | ₩205,653 | ₩199,261 | ₩199,301 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩200,789 | ₩206,108 | ₩199,489 | ₩203,214 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩190,283 | ₩201,847 | ₩190,283 | ₩200,480 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩185,110 | ₩190,913 | ₩183,650 | ₩187,455 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩186,263 | ₩187,978 | ₩181,760 | ₩187,576 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩180,514 | ₩188,246 | ₩179,228 | ₩184,628 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩173,358 | ₩183,583 | ₩172,072 | ₩180,152 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩173,318 | ₩176,333 | ₩170,879 | ₩174,270 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩172,662 | ₩174,390 | ₩167,610 | ₩174,109 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩171,000 | ₩173,653 | ₩166,953 | ₩172,045 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩169,633 | ₩172,059 | ₩167,918 | ₩170,518 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩171,549 | ₩174,162 | ₩169,580 | ₩170,129 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,971 | ₩175,971 | ₩168,869 | ₩172,260 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,863 | ₩177,687 | ₩172,863 | ₩177,003 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩167,060 | ₩171,590 | ₩165,171 | ₩171,174 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩161,526 | ₩169,097 | ₩161,526 | ₩165,600 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,915 | ₩166,725 | ₩160,642 | ₩166,082 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩155,188 | ₩163,482 | ₩155,188 | ₩161,727 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩152,092 | ₩155,282 | ₩150,176 | ₩154,880 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩155,469 | ₩156,782 | ₩151,663 | ₩152,012 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,789 | ₩155,094 | ₩149,010 | ₩154,746 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩147,000 | ₩153,539 | ₩145,352 | ₩152,923 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩140,555 | ₩148,086 | ₩140,555 | ₩147,456 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩147,215 | ₩147,215 | ₩140,273 | ₩141,466 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,710 | ₩148,166 | ₩134,015 | ₩147,000 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩143,262 | ₩148,581 | ₩140,019 | ₩140,354 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩147,121 | ₩147,308 | ₩140,917 | ₩144,347 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩150,323 | ₩150,323 | ₩145,245 | ₩147,121 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,968 | ₩154,196 | ₩150,002 | ₩150,163 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩154,290 | ₩155,978 | ₩152,561 | ₩154,344 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,794 | ₩156,193 | ₩153,178 | ₩155,161 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩153,553 | ₩155,416 | ₩149,962 | ₩154,102 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩153,070 | ₩156,112 | ₩148,997 | ₩154,759 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,868 | ₩155,978 | ₩149,774 | ₩154,116 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩147,402 | ₩149,412 | ₩146,786 | ₩149,359 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩147,389 | ₩148,179 | ₩145,928 | ₩146,558 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩147,107 | ₩148,407 | ₩144,240 | ₩145,084 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,722 | ₩149,412 | ₩144,722 | ₩147,737 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,880 | ₩148,742 | ₩144,293 | ₩145,151 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,593 | ₩146,732 | ₩142,297 | ₩146,545 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,890 | ₩145,834 | ₩140,876 | ₩145,593 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩137,124 | ₩144,722 | ₩136,561 | ₩139,831 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,776 | ₩137,901 | ₩124,220 | ₩136,843 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩129,513 | ₩130,639 | ₩127,288 | ₩129,593 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩131,282 | ₩131,550 | ₩127,235 | ₩128,294 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩132,515 | ₩135,034 | ₩130,987 | ₩131,523 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩129,379 | ₩132,890 | ₩127,302 | ₩132,702 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,587 | ₩130,933 | ₩123,952 | ₩129,312 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩123,496 | ₩126,806 | ₩123,282 | ₩124,233 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩126,042 | ₩127,422 | ₩123,885 | ₩125,948 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,930 | ₩128,039 | ₩123,577 | ₩126,190 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,702 | ₩125,466 | ₩116,193 | ₩125,185 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,793 | ₩118,793 | ₩115,523 | ₩115,898 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,649 | ₩120,026 | ₩116,046 | ₩119,128 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,743 | ₩118,833 | ₩115,604 | ₩116,515 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩115,242 | ₩118,257 | ₩113,902 | ₩115,657 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩114,076 | ₩117,078 | ₩113,084 | ₩114,612 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩119,074 | ₩120,602 | ₩112,615 | ₩116,542 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩113,232 | ₩122,478 | ₩113,232 | ₩121,553 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,843 | ₩129,607 | ₩113,634 | ₩117,493 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩132,501 | ₩134,793 | ₩131,510 | ₩134,029 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩134,002 | ₩134,270 | ₩129,446 | ₩131,309 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,717 | ₩142,042 | ₩134,350 | ₩135,315 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩131,349 | ₩137,982 | ₩126,659 | ₩135,369 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩149,091 | ₩149,091 | ₩127,315 | ₩134,498 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩162,397 | ₩164,353 | ₩156,086 | ₩163,496 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩157,144 | ₩164,782 | ₩156,782 | ₩163,898 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,910 | ₩163,724 | ₩158,471 | ₩161,861 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,888 | ₩164,822 | ₩159,891 | ₩160,333 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩164,407 | ₩166,564 | ₩160,601 | ₩162,142 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩165,064 | ₩168,333 | ₩162,558 | ₩164,099 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩163,348 | ₩167,020 | ₩162,477 | ₩163,764 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,889 | ₩166,940 | ₩161,955 | ₩164,822 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩160,186 | ₩164,501 | ₩156,970 | ₩163,590 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩155,094 | ₩158,926 | ₩153,633 | ₩157,010 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩158,498 | ₩158,565 | ₩152,588 | ₩155,000 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,709 | ₩158,940 | ₩151,342 | ₩158,082 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,637 | ₩154,076 | ₩149,131 | ₩153,620 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,948 | ₩152,333 | ₩146,236 | ₩149,091 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩161,271 | ₩161,405 | ₩150,806 | ₩151,677 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩168,132 | ₩170,129 | ₩159,744 | ₩160,441 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩158,310 | ₩168,266 | ₩155,911 | ₩166,819 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩160,481 | ₩162,973 | ₩156,782 | ₩161,472 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩164,286 | ₩167,167 | ₩158,163 | ₩158,457 | -3.55% | 15만 |
|---|