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 | ₩241,372 | ₩243,854 | ₩237,422 | ₩241,452 | +0.03% | 14.3만 |
| 2026.10.08 | ₩238,049 | ₩243,708 | ₩236,034 | ₩238,329 | +0.12% | 12.4만 |
| 2026.10.07 | ₩249,860 | ₩252,649 | ₩239,277 | ₩240,024 | -3.94% | 15.3만 |
| 2026.10.06 | ₩265,234 | ₩265,234 | ₩254,398 | ₩255,772 | -3.57% | 13.3만 |
| 2026.10.05 | ₩259,042 | ₩263,993 | ₩254,598 | ₩261,311 | +0.88% | 12.9만 |
| 2026.10.02 | ₩248,272 | ₩259,496 | ₩248,272 | ₩258,882 | +4.27% | 12.5만 |
| 2026.10.01 | ₩242,507 | ₩249,246 | ₩239,971 | ₩243,307 | +0.33% | 14만 |
| 2026.09.30 | ₩244,615 | ₩247,685 | ₩241,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩241,839 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩256,066 | ₩256,133 | ₩242,894 | ₩243,641 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩256,186 | ₩261,071 | ₩254,197 | ₩255,479 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩259,389 | ₩264,767 | ₩255,439 | ₩256,373 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩255,012 | ₩259,389 | ₩251,862 | ₩258,441 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩252,716 | ₩255,132 | ₩250,234 | ₩255,012 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩253,503 | ₩256,319 | ₩251,395 | ₩253,370 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩248,592 | ₩252,529 | ₩246,831 | ₩251,155 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩245,750 | ₩248,112 | ₩243,120 | ₩247,244 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩251,955 | ₩251,955 | ₩244,442 | ₩245,750 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩243,614 | ₩248,125 | ₩241,853 | ₩244,949 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩241,866 | ₩243,067 | ₩237,675 | ₩240,011 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩243,067 | ₩243,534 | ₩236,701 | ₩239,944 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩249,273 | ₩252,756 | ₩247,164 | ₩249,687 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩246,404 | ₩247,885 | ₩242,827 | ₩244,415 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩250,607 | ₩253,517 | ₩248,152 | ₩248,979 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩245,563 | ₩252,516 | ₩243,788 | ₩252,289 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩243,027 | ₩248,672 | ₩243,027 | ₩245,563 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩243,894 | ₩247,017 | ₩238,917 | ₩241,839 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩244,989 | ₩248,579 | ₩239,277 | ₩240,865 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩246,777 | ₩249,313 | ₩242,773 | ₩244,362 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩248,792 | ₩251,515 | ₩243,801 | ₩250,541 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩258,068 | ₩258,375 | ₩246,177 | ₩248,125 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩255,132 | ₩258,895 | ₩252,543 | ₩257,320 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩253,357 | ₩257,881 | ₩252,449 | ₩254,638 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩253,677 | ₩255,185 | ₩246,817 | ₩251,488 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩253,850 | ₩254,731 | ₩248,365 | ₩249,300 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩254,077 | ₩255,906 | ₩249,593 | ₩253,944 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩251,995 | ₩254,077 | ₩243,881 | ₩250,341 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩267,957 | ₩270,760 | ₩254,625 | ₩255,559 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩263,286 | ₩268,144 | ₩259,643 | ₩263,740 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩265,621 | ₩274,630 | ₩263,753 | ₩266,796 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩257,747 | ₩271,320 | ₩255,065 | ₩268,037 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩261,257 | ₩266,916 | ₩256,947 | ₩257,707 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩264,661 | ₩266,422 | ₩259,482 | ₩261,257 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩261,391 | ₩265,141 | ₩259,029 | ₩260,243 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩261,604 | ₩264,874 | ₩256,466 | ₩257,107 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩272,254 | ₩277,593 | ₩252,236 | ₩256,720 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩240,224 | ₩274,550 | ₩231,176 | ₩264,527 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,003 | ₩233,218 | ₩224,663 | ₩224,703 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩222,181 | ₩230,255 | ₩218,511 | ₩228,186 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩211,838 | ₩218,351 | ₩210,877 | ₩217,723 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,141 | ₩212,545 | ₩207,140 | ₩209,556 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,084 | ₩209,329 | ₩202,509 | ₩206,566 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩213,519 | ₩213,519 | ₩196,383 | ₩197,758 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩218,537 | ₩218,831 | ₩211,037 | ₩213,893 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩228,840 | ₩229,214 | ₩214,213 | ₩220,926 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩234,379 | ₩234,779 | ₩224,810 | ₩225,464 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,041 | ₩234,339 | ₩229,041 | ₩233,298 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩230,949 | ₩237,582 | ₩229,388 | ₩230,308 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩227,105 | ₩238,156 | ₩224,490 | ₩232,324 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩226,345 | ₩231,763 | ₩222,568 | ₩223,862 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩218,858 | ₩229,227 | ₩215,174 | ₩224,183 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩217,910 | ₩229,161 | ₩217,910 | ₩223,355 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩218,564 | ₩222,768 | ₩214,774 | ₩220,926 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩217,563 | ₩221,407 | ₩217,563 | ₩218,231 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩214,947 | ₩218,337 | ₩212,252 | ₩213,800 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩217,630 | ₩222,408 | ₩215,748 | ₩217,003 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩213,880 | ₩222,154 | ₩211,678 | ₩220,166 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,152 | ₩211,651 | ₩204,925 | ₩211,064 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩214,867 | ₩214,867 | ₩199,386 | ₩207,247 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩210,984 | ₩217,964 | ₩210,984 | ₩216,976 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,046 | ₩223,689 | ₩207,087 | ₩210,837 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩223,943 | ₩226,959 | ₩219,271 | ₩221,407 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩218,177 | ₩226,091 | ₩217,016 | ₩225,197 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩215,868 | ₩220,993 | ₩208,648 | ₩217,497 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩221,540 | ₩221,981 | ₩214,253 | ₩218,017 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩226,745 | ₩233,725 | ₩222,127 | ₩222,862 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,059 | ₩226,251 | ₩216,015 | ₩224,103 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩222,528 | ₩225,931 | ₩216,402 | ₩220,873 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩232,604 | ₩232,604 | ₩222,755 | ₩225,611 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩225,918 | ₩233,712 | ₩224,890 | ₩231,803 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩223,475 | ₩225,744 | ₩217,123 | ₩220,032 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩224,997 | ₩227,359 | ₩221,140 | ₩221,794 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩228,961 | ₩231,283 | ₩223,569 | ₩224,316 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩223,809 | ₩231,149 | ₩223,075 | ₩225,424 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩217,697 | ₩224,863 | ₩217,470 | ₩223,462 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩217,323 | ₩221,353 | ₩212,932 | ₩214,067 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,014 | ₩219,525 | ₩207,300 | ₩217,310 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩213,212 | ₩216,656 | ₩212,599 | ₩213,693 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩213,559 | ₩215,134 | ₩207,394 | ₩210,063 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩207,314 | ₩216,149 | ₩204,791 | ₩215,268 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩201,869 | ₩210,196 | ₩201,708 | ₩207,167 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,060 | ₩207,314 | ₩192,700 | ₩204,631 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,152 | ₩195,076 | ₩188,176 | ₩193,060 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩198,759 | ₩199,933 | ₩192,980 | ₩193,594 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩199,813 | ₩199,813 | ₩194,715 | ₩198,759 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩200,280 | ₩201,335 | ₩196,343 | ₩199,813 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩193,594 | ₩199,506 | ₩193,594 | ₩197,104 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩192,366 | ₩193,794 | ₩189,350 | ₩192,446 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩193,554 | ₩193,608 | ₩188,029 | ₩192,366 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,204 | ₩196,103 | ₩189,711 | ₩195,743 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,033 | ₩192,073 | ₩183,291 | ₩187,335 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩195,970 | ₩200,187 | ₩190,845 | ₩194,689 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,186 | ₩202,603 | ₩193,194 | ₩195,970 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩199,453 | ₩207,434 | ₩196,811 | ₩203,710 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩192,954 | ₩201,401 | ₩189,711 | ₩195,196 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩197,905 | ₩197,905 | ₩185,627 | ₩191,899 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩205,312 | ₩206,847 | ₩192,180 | ₩199,053 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩194,862 | ₩210,130 | ₩194,862 | ₩208,435 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩215,962 | ₩226,879 | ₩192,793 | ₩200,214 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩243,561 | ₩245,443 | ₩239,584 | ₩242,240 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩232,537 | ₩240,158 | ₩229,374 | ₩239,237 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩225,224 | ₩233,178 | ₩223,115 | ₩229,748 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩228,453 | ₩230,949 | ₩220,126 | ₩225,411 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩223,369 | ₩229,548 | ₩222,087 | ₩227,880 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩225,984 | ₩232,217 | ₩217,176 | ₩220,259 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩224,169 | ₩229,454 | ₩220,299 | ₩227,759 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩224,997 | ₩228,974 | ₩220,740 | ₩224,169 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩224,236 | ₩231,323 | ₩219,618 | ₩226,225 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩219,765 | ₩229,895 | ₩219,765 | ₩224,156 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩215,615 | ₩219,085 | ₩213,626 | ₩218,564 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩209,823 | ₩218,097 | ₩209,556 | ₩214,253 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩212,692 | ₩214,947 | ₩208,221 | ₩209,222 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩207,380 | ₩215,068 | ₩206,446 | ₩212,692 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩202,629 | ₩203,724 | ₩199,253 | ₩201,722 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩206,353 | ₩206,353 | ₩198,345 | ₩202,523 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩210,410 | ₩212,732 | ₩205,605 | ₩206,353 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩205,632 | ₩210,063 | ₩205,085 | ₩208,235 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,149 | ₩205,725 | ₩200,120 | ₩204,938 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩197,771 | ₩207,020 | ₩197,224 | ₩202,376 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩204,177 | ₩206,847 | ₩198,385 | ₩198,586 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩189,630 | ₩195,182 | ₩186,427 | ₩192,713 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩189,777 | ₩194,448 | ₩186,841 | ₩190,511 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩186,681 | ₩193,341 | ₩183,598 | ₩191,299 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩188,643 | ₩194,969 | ₩185,840 | ₩190,738 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩183,585 | ₩191,352 | ₩182,424 | ₩186,481 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩183,425 | ₩187,909 | ₩177,619 | ₩181,156 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩178,340 | ₩186,014 | ₩174,563 | ₩182,357 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,133 | ₩189,083 | ₩181,383 | ₩182,918 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩191,432 | ₩193,901 | ₩186,267 | ₩186,427 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩180,395 | ₩189,510 | ₩177,699 | ₩187,522 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,180 | ₩185,854 | ₩177,766 | ₩182,103 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩175,724 | ₩176,632 | ₩167,129 | ₩171,600 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,188 | ₩177,139 | ₩169,185 | ₩175,044 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,084 | ₩179,514 | ₩172,841 | ₩175,350 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩177,900 | ₩179,821 | ₩174,109 | ₩177,673 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩177,819 | ₩180,328 | ₩174,136 | ₩175,751 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩177,793 | ₩179,448 | ₩173,335 | ₩174,109 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩176,992 | ₩181,503 | ₩171,800 | ₩174,750 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩184,599 | ₩185,226 | ₩178,166 | ₩181,690 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩182,837 | ₩189,604 | ₩180,088 | ₩187,001 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,246 | ₩184,839 | ₩171,240 | ₩183,692 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,195 | ₩184,853 | ₩174,723 | ₩180,622 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩187,936 | ₩191,819 | ₩184,145 | ₩186,548 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,218 | ₩196,584 | ₩188,776 | ₩190,925 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩184,372 | ₩190,018 | ₩179,968 | ₩187,468 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩182,744 | ₩197,785 | ₩181,450 | ₩191,833 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩195,943 | ₩197,051 | ₩180,302 | ₩184,799 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩216,869 | ₩229,147 | ₩195,396 | ₩198,519 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,014 | ₩215,014 | ₩204,191 | ₩205,525 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩205,445 | ₩213,186 | ₩199,680 | ₩212,692 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩199,333 | ₩201,348 | ₩192,593 | ₩201,068 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩195,890 | ₩200,587 | ₩189,163 | ₩199,026 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩196,557 | ₩198,986 | ₩191,552 | ₩196,157 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩197,905 | ₩205,032 | ₩196,303 | ₩196,770 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩197,731 | ₩201,829 | ₩194,769 | ₩198,839 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩189,964 | ₩198,332 | ₩188,283 | ₩198,252 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩200,401 | ₩205,779 | ₩189,804 | ₩190,058 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,095 | ₩203,790 | ₩193,527 | ₩197,625 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩202,709 | ₩204,818 | ₩198,452 | ₩198,492 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩199,973 | ₩205,272 | ₩198,679 | ₩202,389 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩189,510 | ₩201,028 | ₩189,510 | ₩199,667 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩184,359 | ₩190,138 | ₩182,904 | ₩186,694 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩185,507 | ₩187,215 | ₩181,022 | ₩186,815 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩179,781 | ₩187,482 | ₩178,500 | ₩183,878 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩172,655 | ₩182,837 | ₩171,373 | ₩179,421 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩172,615 | ₩175,617 | ₩170,186 | ₩173,562 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩171,961 | ₩173,682 | ₩166,929 | ₩173,402 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩170,306 | ₩172,948 | ₩166,275 | ₩171,347 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩168,944 | ₩171,360 | ₩167,236 | ₩169,825 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩170,853 | ₩173,455 | ₩168,891 | ₩169,438 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,257 | ₩175,257 | ₩168,184 | ₩171,560 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,161 | ₩176,965 | ₩172,161 | ₩176,285 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩166,382 | ₩170,893 | ₩164,500 | ₩170,479 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩160,870 | ₩168,411 | ₩160,870 | ₩164,927 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,257 | ₩166,048 | ₩159,989 | ₩165,408 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩154,558 | ₩162,819 | ₩154,558 | ₩161,070 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩151,475 | ₩154,651 | ₩149,566 | ₩154,251 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩154,838 | ₩156,146 | ₩151,048 | ₩151,395 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,169 | ₩154,464 | ₩148,405 | ₩154,117 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩146,403 | ₩152,916 | ₩144,762 | ₩152,302 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩139,984 | ₩147,484 | ₩139,984 | ₩146,857 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩146,617 | ₩146,617 | ₩139,704 | ₩140,892 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,143 | ₩147,565 | ₩133,471 | ₩146,403 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩142,680 | ₩147,978 | ₩139,450 | ₩139,784 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩146,524 | ₩146,710 | ₩140,344 | ₩143,761 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩149,713 | ₩149,713 | ₩144,655 | ₩146,524 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,343 | ₩153,570 | ₩149,393 | ₩149,553 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩153,664 | ₩155,345 | ₩151,942 | ₩153,717 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,170 | ₩155,559 | ₩152,556 | ₩154,531 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩152,930 | ₩154,785 | ₩149,353 | ₩153,477 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩152,449 | ₩155,479 | ₩148,392 | ₩154,131 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,259 | ₩155,345 | ₩149,166 | ₩153,490 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩146,804 | ₩148,806 | ₩146,190 | ₩148,752 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩146,790 | ₩147,578 | ₩145,336 | ₩145,963 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩146,510 | ₩147,805 | ₩143,654 | ₩144,495 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,135 | ₩148,806 | ₩144,135 | ₩147,137 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,283 | ₩148,138 | ₩143,708 | ₩144,562 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,002 | ₩146,137 | ₩141,719 | ₩145,950 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,318 | ₩145,242 | ₩140,304 | ₩145,002 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩136,568 | ₩144,135 | ₩136,007 | ₩139,263 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,253 | ₩137,342 | ₩123,716 | ₩136,287 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩128,987 | ₩130,108 | ₩126,772 | ₩129,067 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩130,749 | ₩131,016 | ₩126,718 | ₩127,773 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩131,977 | ₩134,486 | ₩130,455 | ₩130,989 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩128,854 | ₩132,350 | ₩126,785 | ₩132,163 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,077 | ₩130,402 | ₩123,449 | ₩128,787 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩122,995 | ₩126,291 | ₩122,781 | ₩123,729 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩125,531 | ₩126,905 | ₩123,382 | ₩125,437 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,423 | ₩127,519 | ₩123,075 | ₩125,677 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,229 | ₩124,957 | ₩115,721 | ₩124,676 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,311 | ₩118,311 | ₩115,054 | ₩115,428 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,175 | ₩119,538 | ₩115,575 | ₩118,644 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,269 | ₩118,351 | ₩115,134 | ₩116,042 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩114,774 | ₩117,777 | ₩113,439 | ₩115,188 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩113,613 | ₩116,602 | ₩112,625 | ₩114,147 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩118,591 | ₩120,112 | ₩112,158 | ₩116,068 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩112,772 | ₩121,981 | ₩112,772 | ₩121,060 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,320 | ₩129,081 | ₩113,172 | ₩117,016 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩131,963 | ₩134,245 | ₩130,976 | ₩133,485 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩133,458 | ₩133,725 | ₩128,920 | ₩130,775 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,166 | ₩141,465 | ₩133,805 | ₩134,766 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩130,816 | ₩137,422 | ₩126,144 | ₩134,819 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩148,485 | ₩148,485 | ₩126,798 | ₩133,952 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩161,738 | ₩163,686 | ₩155,452 | ₩162,832 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩156,506 | ₩164,113 | ₩156,146 | ₩163,232 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,256 | ₩163,059 | ₩157,827 | ₩161,204 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,231 | ₩164,153 | ₩159,242 | ₩159,682 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩163,740 | ₩165,888 | ₩159,949 | ₩161,484 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩164,394 | ₩167,650 | ₩161,898 | ₩163,433 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩162,685 | ₩166,342 | ₩161,818 | ₩163,099 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,220 | ₩166,262 | ₩161,297 | ₩164,153 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩159,536 | ₩163,833 | ₩156,333 | ₩162,926 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩154,464 | ₩158,281 | ₩153,010 | ₩156,373 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩157,854 | ₩157,921 | ₩151,969 | ₩154,371 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,089 | ₩158,295 | ₩150,727 | ₩157,440 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,021 | ₩153,450 | ₩148,525 | ₩152,996 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,340 | ₩151,715 | ₩145,643 | ₩148,485 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩160,617 | ₩160,750 | ₩150,194 | ₩151,061 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩167,450 | ₩169,438 | ₩159,095 | ₩159,789 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩157,667 | ₩167,583 | ₩155,278 | ₩166,142 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩159,829 | ₩162,312 | ₩156,146 | ₩160,817 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩163,620 | ₩166,489 | ₩157,520 | ₩157,814 | -3.55% | 15만 |
|---|