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 | ₩241,607 | ₩244,092 | ₩237,653 | ₩241,687 | +0.03% | 14.3만 |
| 2026.10.08 | ₩238,281 | ₩243,945 | ₩236,264 | ₩238,561 | +0.12% | 12.4만 |
| 2026.10.07 | ₩250,103 | ₩252,895 | ₩239,510 | ₩240,258 | -3.94% | 15.3만 |
| 2026.10.06 | ₩265,493 | ₩265,493 | ₩254,645 | ₩256,021 | -3.57% | 13.3만 |
| 2026.10.05 | ₩259,294 | ₩264,250 | ₩254,846 | ₩261,565 | +0.88% | 12.9만 |
| 2026.10.02 | ₩248,514 | ₩259,749 | ₩248,514 | ₩259,134 | +4.27% | 12.5만 |
| 2026.10.01 | ₩242,743 | ₩249,489 | ₩240,205 | ₩243,544 | +0.33% | 14만 |
| 2026.09.30 | ₩244,853 | ₩247,926 | ₩241,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩242,075 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩256,315 | ₩256,382 | ₩243,130 | ₩243,878 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩256,436 | ₩261,325 | ₩254,445 | ₩255,727 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩259,642 | ₩265,025 | ₩255,687 | ₩256,623 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩255,260 | ₩259,642 | ₩252,107 | ₩258,693 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩252,962 | ₩255,380 | ₩250,478 | ₩255,260 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩253,750 | ₩256,569 | ₩251,640 | ₩253,617 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩248,834 | ₩252,775 | ₩247,071 | ₩251,399 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩245,989 | ₩248,353 | ₩243,357 | ₩247,485 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩252,201 | ₩252,201 | ₩244,680 | ₩245,989 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩243,852 | ₩248,367 | ₩242,088 | ₩245,187 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩242,102 | ₩243,304 | ₩237,907 | ₩240,245 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩243,304 | ₩243,771 | ₩236,932 | ₩240,178 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩249,516 | ₩253,002 | ₩247,405 | ₩249,930 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩246,644 | ₩248,126 | ₩243,063 | ₩244,653 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩250,852 | ₩253,764 | ₩248,394 | ₩249,222 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩245,802 | ₩252,762 | ₩244,025 | ₩252,535 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩243,264 | ₩248,915 | ₩243,264 | ₩245,802 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩244,132 | ₩247,258 | ₩239,149 | ₩242,075 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩245,228 | ₩248,821 | ₩239,510 | ₩241,100 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩247,018 | ₩249,556 | ₩243,010 | ₩244,600 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩249,035 | ₩251,760 | ₩244,039 | ₩250,785 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩258,319 | ₩258,626 | ₩246,416 | ₩248,367 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩255,380 | ₩259,147 | ₩252,789 | ₩257,571 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩253,603 | ₩258,132 | ₩252,695 | ₩254,886 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩253,924 | ₩255,434 | ₩247,058 | ₩251,733 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩254,098 | ₩254,979 | ₩248,607 | ₩249,542 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩254,325 | ₩256,155 | ₩249,836 | ₩254,191 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩252,241 | ₩254,325 | ₩244,119 | ₩250,584 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩268,218 | ₩271,023 | ₩254,873 | ₩255,808 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩263,542 | ₩268,405 | ₩259,895 | ₩263,997 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩265,880 | ₩274,897 | ₩264,010 | ₩267,056 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩257,999 | ₩271,584 | ₩255,313 | ₩268,298 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩261,512 | ₩267,176 | ₩257,197 | ₩257,958 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩264,918 | ₩266,682 | ₩259,735 | ₩261,512 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩261,645 | ₩265,399 | ₩259,281 | ₩260,497 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩261,859 | ₩265,132 | ₩256,716 | ₩257,357 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩272,520 | ₩277,863 | ₩252,481 | ₩256,970 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩240,458 | ₩274,817 | ₩231,401 | ₩264,785 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,229 | ₩233,445 | ₩224,882 | ₩224,922 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩222,397 | ₩230,479 | ₩218,724 | ₩228,409 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩212,044 | ₩218,563 | ₩211,082 | ₩217,935 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,344 | ₩212,752 | ₩207,342 | ₩209,760 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,283 | ₩209,533 | ₩202,706 | ₩206,768 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩213,727 | ₩213,727 | ₩196,575 | ₩197,951 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩218,750 | ₩219,044 | ₩211,243 | ₩214,101 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩229,063 | ₩229,437 | ₩214,422 | ₩221,142 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩234,607 | ₩235,008 | ₩225,029 | ₩225,684 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,264 | ₩234,567 | ₩229,264 | ₩233,525 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩231,174 | ₩237,813 | ₩229,611 | ₩230,533 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩227,327 | ₩238,388 | ₩224,708 | ₩232,550 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩226,565 | ₩231,989 | ₩222,785 | ₩224,081 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩219,071 | ₩229,451 | ₩215,384 | ₩224,401 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩218,122 | ₩229,384 | ₩218,122 | ₩223,573 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩218,777 | ₩222,985 | ₩214,983 | ₩221,142 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩217,775 | ₩221,622 | ₩217,775 | ₩218,443 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩215,157 | ₩218,550 | ₩212,458 | ₩214,008 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩217,842 | ₩222,624 | ₩215,958 | ₩217,214 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩214,088 | ₩222,371 | ₩211,884 | ₩220,380 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,351 | ₩211,857 | ₩205,124 | ₩211,269 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩215,077 | ₩215,077 | ₩199,580 | ₩207,449 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩211,189 | ₩218,176 | ₩211,189 | ₩217,187 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,262 | ₩223,907 | ₩207,288 | ₩211,042 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩224,161 | ₩227,180 | ₩219,485 | ₩221,622 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩218,390 | ₩226,311 | ₩217,227 | ₩225,416 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩216,079 | ₩221,208 | ₩208,851 | ₩217,708 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩221,756 | ₩222,197 | ₩214,462 | ₩218,229 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩226,966 | ₩233,953 | ₩222,344 | ₩223,079 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,273 | ₩226,472 | ₩216,226 | ₩224,321 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩222,745 | ₩226,151 | ₩216,613 | ₩221,088 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩232,831 | ₩232,831 | ₩222,972 | ₩225,831 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩226,138 | ₩233,939 | ₩225,109 | ₩232,029 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩223,693 | ₩225,964 | ₩217,334 | ₩220,247 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩225,216 | ₩227,581 | ₩221,355 | ₩222,010 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩229,184 | ₩231,508 | ₩223,787 | ₩224,535 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩224,027 | ₩231,374 | ₩223,292 | ₩225,643 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩217,909 | ₩225,082 | ₩217,682 | ₩223,680 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩217,535 | ₩221,569 | ₩213,140 | ₩214,275 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,224 | ₩219,739 | ₩207,502 | ₩217,521 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩213,420 | ₩216,867 | ₩212,806 | ₩213,901 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩213,768 | ₩215,344 | ₩207,596 | ₩210,268 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩207,516 | ₩216,359 | ₩204,991 | ₩215,477 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩202,065 | ₩210,401 | ₩201,905 | ₩207,369 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,248 | ₩207,516 | ₩192,888 | ₩204,830 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,338 | ₩195,266 | ₩188,359 | ₩193,248 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩198,953 | ₩200,128 | ₩193,168 | ₩193,783 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩200,008 | ₩200,008 | ₩194,905 | ₩198,953 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩200,476 | ₩201,531 | ₩196,535 | ₩200,008 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩193,783 | ₩199,701 | ₩193,783 | ₩197,296 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩192,554 | ₩193,983 | ₩189,535 | ₩192,634 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩193,743 | ₩193,796 | ₩188,212 | ₩192,554 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,390 | ₩196,294 | ₩189,895 | ₩195,934 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,220 | ₩192,260 | ₩183,470 | ₩187,517 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩196,161 | ₩200,382 | ₩191,031 | ₩194,878 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,380 | ₩202,800 | ₩193,382 | ₩196,161 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩199,647 | ₩207,636 | ₩197,002 | ₩203,909 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩193,142 | ₩201,598 | ₩189,895 | ₩195,386 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩198,098 | ₩198,098 | ₩185,808 | ₩192,086 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩205,512 | ₩207,048 | ₩192,367 | ₩199,246 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩195,052 | ₩210,334 | ₩195,052 | ₩208,638 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩216,172 | ₩227,100 | ₩192,981 | ₩200,409 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩243,798 | ₩245,682 | ₩239,817 | ₩242,476 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩232,764 | ₩240,392 | ₩229,598 | ₩239,470 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩225,443 | ₩233,405 | ₩223,332 | ₩229,972 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩228,676 | ₩231,174 | ₩220,340 | ₩225,630 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩223,586 | ₩229,771 | ₩222,304 | ₩228,102 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩226,205 | ₩232,443 | ₩217,388 | ₩220,474 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩224,388 | ₩229,678 | ₩220,514 | ₩227,981 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩225,216 | ₩229,197 | ₩220,955 | ₩224,388 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩224,455 | ₩231,548 | ₩219,832 | ₩226,445 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩219,979 | ₩230,119 | ₩219,979 | ₩224,374 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩215,825 | ₩219,298 | ₩213,834 | ₩218,777 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩210,027 | ₩218,310 | ₩209,760 | ₩214,462 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩212,899 | ₩215,157 | ₩208,424 | ₩209,426 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩207,582 | ₩215,277 | ₩206,647 | ₩212,899 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩202,827 | ₩203,922 | ₩199,447 | ₩201,918 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩206,554 | ₩206,554 | ₩198,538 | ₩202,720 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩210,615 | ₩212,939 | ₩205,806 | ₩206,554 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩205,832 | ₩210,268 | ₩205,285 | ₩208,437 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,346 | ₩205,926 | ₩200,315 | ₩205,138 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩197,964 | ₩207,222 | ₩197,416 | ₩202,573 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩204,376 | ₩207,048 | ₩198,579 | ₩198,779 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩189,815 | ₩195,372 | ₩186,609 | ₩192,901 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩189,962 | ₩194,638 | ₩187,023 | ₩190,697 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩186,863 | ₩193,529 | ₩183,777 | ₩191,485 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩188,827 | ₩195,159 | ₩186,021 | ₩190,924 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩183,764 | ₩191,538 | ₩182,601 | ₩186,663 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩183,603 | ₩188,092 | ₩177,792 | ₩181,332 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩178,514 | ₩186,195 | ₩174,733 | ₩182,535 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,313 | ₩189,267 | ₩181,559 | ₩183,096 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩191,619 | ₩194,090 | ₩186,449 | ₩186,609 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩180,571 | ₩189,695 | ₩177,872 | ₩187,704 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,353 | ₩186,035 | ₩177,939 | ₩182,281 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩175,895 | ₩176,804 | ₩167,292 | ₩171,767 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,357 | ₩177,311 | ₩169,350 | ₩175,214 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,256 | ₩179,689 | ₩173,010 | ₩175,521 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩178,073 | ₩179,996 | ₩174,279 | ₩177,846 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩177,993 | ₩180,504 | ₩174,306 | ₩175,922 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩177,966 | ₩179,622 | ₩173,504 | ₩174,279 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩177,164 | ₩181,680 | ₩171,968 | ₩174,920 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩184,779 | ₩185,407 | ₩178,340 | ₩181,867 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩183,016 | ₩189,788 | ₩180,264 | ₩187,183 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,418 | ₩185,019 | ₩171,407 | ₩183,871 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,371 | ₩185,033 | ₩174,893 | ₩180,798 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩188,119 | ₩192,006 | ₩184,325 | ₩186,729 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,403 | ₩196,775 | ₩188,960 | ₩191,111 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩184,552 | ₩190,203 | ₩180,143 | ₩187,651 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩182,922 | ₩197,977 | ₩181,626 | ₩192,019 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩196,134 | ₩197,243 | ₩180,477 | ₩184,979 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩217,081 | ₩229,371 | ₩195,586 | ₩198,712 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,224 | ₩215,224 | ₩204,390 | ₩205,726 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩205,645 | ₩213,393 | ₩199,874 | ₩212,899 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩199,527 | ₩201,544 | ₩192,781 | ₩201,264 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩196,080 | ₩200,783 | ₩189,348 | ₩199,220 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩196,748 | ₩199,180 | ₩191,739 | ₩196,348 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩198,098 | ₩205,231 | ₩196,495 | ₩196,962 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩197,924 | ₩202,025 | ₩194,958 | ₩199,033 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩190,149 | ₩198,525 | ₩188,466 | ₩198,445 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩200,596 | ₩205,979 | ₩189,989 | ₩190,243 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,290 | ₩203,989 | ₩193,716 | ₩197,817 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩202,907 | ₩205,018 | ₩198,645 | ₩198,685 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩200,168 | ₩205,472 | ₩198,872 | ₩202,586 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩189,695 | ₩201,224 | ₩189,695 | ₩199,861 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩184,538 | ₩190,323 | ₩183,082 | ₩186,876 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩185,687 | ₩187,397 | ₩181,199 | ₩186,996 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩179,956 | ₩187,664 | ₩178,674 | ₩184,058 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩172,823 | ₩183,016 | ₩171,540 | ₩179,596 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩172,783 | ₩175,788 | ₩170,351 | ₩173,731 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩172,128 | ₩173,851 | ₩167,092 | ₩173,571 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩170,472 | ₩173,117 | ₩166,437 | ₩171,514 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩169,109 | ₩171,527 | ₩167,399 | ₩169,991 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩171,019 | ₩173,624 | ₩169,056 | ₩169,603 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,428 | ₩175,428 | ₩168,348 | ₩171,727 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,329 | ₩177,138 | ₩172,329 | ₩176,456 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩166,544 | ₩171,059 | ₩164,661 | ₩170,645 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩161,027 | ₩168,575 | ₩161,027 | ₩165,088 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,414 | ₩166,210 | ₩160,145 | ₩165,569 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩154,708 | ₩162,977 | ₩154,708 | ₩161,227 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩151,622 | ₩154,802 | ₩149,712 | ₩154,401 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩154,989 | ₩156,298 | ₩151,195 | ₩151,542 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,317 | ₩154,615 | ₩148,550 | ₩154,267 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩146,546 | ₩153,065 | ₩144,903 | ₩152,451 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩140,120 | ₩147,628 | ₩140,120 | ₩147,000 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩146,760 | ₩146,760 | ₩139,840 | ₩141,029 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,279 | ₩147,708 | ₩133,601 | ₩146,546 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩142,819 | ₩148,122 | ₩139,586 | ₩139,920 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩146,666 | ₩146,853 | ₩140,481 | ₩143,901 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩149,859 | ₩149,859 | ₩144,796 | ₩146,666 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,493 | ₩153,720 | ₩149,538 | ₩149,699 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩153,813 | ₩155,496 | ₩152,090 | ₩153,867 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,319 | ₩155,710 | ₩152,704 | ₩154,682 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩153,078 | ₩154,935 | ₩149,498 | ₩153,626 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩152,598 | ₩155,630 | ₩148,537 | ₩154,281 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,405 | ₩155,496 | ₩149,311 | ₩153,640 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩146,947 | ₩148,951 | ₩146,332 | ₩148,897 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩146,933 | ₩147,722 | ₩145,477 | ₩146,105 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩146,653 | ₩147,949 | ₩143,794 | ₩144,636 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,275 | ₩148,951 | ₩144,275 | ₩147,281 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,426 | ₩148,283 | ₩143,848 | ₩144,703 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,143 | ₩146,279 | ₩141,857 | ₩146,092 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,454 | ₩145,384 | ₩140,441 | ₩145,143 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩136,701 | ₩144,275 | ₩136,140 | ₩139,399 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,378 | ₩137,475 | ₩123,836 | ₩136,420 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩129,113 | ₩130,235 | ₩126,895 | ₩129,193 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩130,876 | ₩131,143 | ₩126,842 | ₩127,897 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩132,105 | ₩134,617 | ₩130,582 | ₩131,117 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩128,979 | ₩132,479 | ₩126,909 | ₩132,292 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,199 | ₩130,529 | ₩123,569 | ₩128,912 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩123,115 | ₩126,414 | ₩122,901 | ₩123,849 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩125,653 | ₩127,029 | ₩123,502 | ₩125,559 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,544 | ₩127,643 | ₩123,195 | ₩125,800 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,342 | ₩125,078 | ₩115,834 | ₩124,798 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,426 | ₩118,426 | ₩115,166 | ₩115,540 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,288 | ₩119,655 | ₩115,687 | ₩118,760 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,382 | ₩118,466 | ₩115,246 | ₩116,155 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩114,886 | ₩117,891 | ₩113,550 | ₩115,300 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩113,723 | ₩116,716 | ₩112,735 | ₩114,258 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩118,706 | ₩120,229 | ₩112,267 | ₩116,181 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩112,882 | ₩122,099 | ₩112,882 | ₩121,178 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,445 | ₩129,206 | ₩113,283 | ₩117,130 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩132,092 | ₩134,376 | ₩131,103 | ₩133,615 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩133,588 | ₩133,855 | ₩129,046 | ₩130,903 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,298 | ₩141,603 | ₩133,935 | ₩134,897 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩130,943 | ₩137,556 | ₩126,267 | ₩134,951 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩148,630 | ₩148,630 | ₩126,922 | ₩134,082 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩161,895 | ₩163,846 | ₩155,603 | ₩162,991 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩156,659 | ₩164,273 | ₩156,298 | ₩163,391 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,412 | ₩163,218 | ₩157,981 | ₩161,361 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,388 | ₩164,313 | ₩159,397 | ₩159,838 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩163,899 | ₩166,050 | ₩160,105 | ₩161,641 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩164,554 | ₩167,813 | ₩162,056 | ₩163,592 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩162,844 | ₩166,504 | ₩161,975 | ₩163,258 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,380 | ₩166,424 | ₩161,454 | ₩164,313 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩159,691 | ₩163,993 | ₩156,485 | ₩163,084 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩154,615 | ₩158,435 | ₩153,159 | ₩156,525 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩158,008 | ₩158,075 | ₩152,117 | ₩154,521 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,237 | ₩158,449 | ₩150,874 | ₩157,594 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,168 | ₩153,599 | ₩148,670 | ₩153,145 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,485 | ₩151,863 | ₩145,785 | ₩148,630 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩160,773 | ₩160,907 | ₩150,340 | ₩151,208 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩167,613 | ₩169,603 | ₩159,250 | ₩159,945 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩157,821 | ₩167,746 | ₩155,430 | ₩166,304 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩159,985 | ₩162,470 | ₩156,298 | ₩160,974 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩163,779 | ₩166,651 | ₩157,674 | ₩157,968 | -3.55% | 15만 |
|---|