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 | ₩241,643 | ₩244,129 | ₩237,689 | ₩241,724 | +0.03% | 14.3만 |
| 2026.10.08 | ₩238,317 | ₩243,982 | ₩236,299 | ₩238,597 | +0.12% | 12.4만 |
| 2026.10.07 | ₩250,141 | ₩252,933 | ₩239,546 | ₩240,294 | -3.94% | 15.3만 |
| 2026.10.06 | ₩265,533 | ₩265,533 | ₩254,684 | ₩256,060 | -3.57% | 13.3만 |
| 2026.10.05 | ₩259,333 | ₩264,290 | ₩254,884 | ₩261,604 | +0.88% | 12.9만 |
| 2026.10.02 | ₩248,551 | ₩259,787 | ₩248,551 | ₩259,173 | +4.27% | 12.5만 |
| 2026.10.01 | ₩242,779 | ₩249,526 | ₩240,241 | ₩243,581 | +0.33% | 14만 |
| 2026.09.30 | ₩244,890 | ₩247,963 | ₩241,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩242,111 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩256,354 | ₩256,420 | ₩243,167 | ₩243,915 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩256,474 | ₩261,364 | ₩254,483 | ₩255,766 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩259,681 | ₩265,065 | ₩255,726 | ₩256,661 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩255,298 | ₩259,681 | ₩252,145 | ₩258,732 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩253,000 | ₩255,418 | ₩250,515 | ₩255,298 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩253,788 | ₩256,608 | ₩251,677 | ₩253,655 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩248,872 | ₩252,813 | ₩247,108 | ₩251,437 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩246,026 | ₩248,391 | ₩243,394 | ₩247,522 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩252,239 | ₩252,239 | ₩244,716 | ₩246,026 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩243,888 | ₩248,404 | ₩242,124 | ₩245,224 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩242,138 | ₩243,340 | ₩237,942 | ₩240,281 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩243,340 | ₩243,808 | ₩236,967 | ₩240,214 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩249,553 | ₩253,040 | ₩247,442 | ₩249,967 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩246,680 | ₩248,164 | ₩243,100 | ₩244,690 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩250,889 | ₩253,802 | ₩248,431 | ₩249,259 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩245,839 | ₩252,800 | ₩244,062 | ₩252,573 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩243,300 | ₩248,952 | ₩243,300 | ₩245,839 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩244,169 | ₩247,295 | ₩239,185 | ₩242,111 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩245,264 | ₩248,858 | ₩239,546 | ₩241,136 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩247,055 | ₩249,593 | ₩243,046 | ₩244,636 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩249,072 | ₩251,798 | ₩244,075 | ₩250,822 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩258,358 | ₩258,665 | ₩246,453 | ₩248,404 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩255,418 | ₩259,186 | ₩252,826 | ₩257,610 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩253,641 | ₩258,171 | ₩252,733 | ₩254,924 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩253,962 | ₩255,472 | ₩247,095 | ₩251,771 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩254,136 | ₩255,018 | ₩248,644 | ₩249,580 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩254,363 | ₩256,193 | ₩249,874 | ₩254,229 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩252,279 | ₩254,363 | ₩244,155 | ₩250,622 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩268,258 | ₩271,064 | ₩254,911 | ₩255,846 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩263,582 | ₩268,445 | ₩259,934 | ₩264,036 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩265,920 | ₩274,939 | ₩264,049 | ₩267,096 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩258,037 | ₩271,625 | ₩255,352 | ₩268,338 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩261,551 | ₩267,216 | ₩257,235 | ₩257,997 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩264,958 | ₩266,722 | ₩259,774 | ₩261,551 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩261,685 | ₩265,439 | ₩259,320 | ₩260,536 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩261,898 | ₩265,172 | ₩256,754 | ₩257,396 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩272,560 | ₩277,905 | ₩252,519 | ₩257,008 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩240,494 | ₩274,858 | ₩231,436 | ₩264,824 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,264 | ₩233,480 | ₩224,916 | ₩224,956 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩222,431 | ₩230,514 | ₩218,756 | ₩228,443 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩212,076 | ₩218,596 | ₩211,114 | ₩217,968 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,375 | ₩212,784 | ₩207,373 | ₩209,791 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,313 | ₩209,564 | ₩202,737 | ₩206,798 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩213,759 | ₩213,759 | ₩196,604 | ₩197,980 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩218,783 | ₩219,077 | ₩211,274 | ₩214,134 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩229,098 | ₩229,472 | ₩214,454 | ₩221,175 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩234,642 | ₩235,043 | ₩225,063 | ₩225,717 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,298 | ₩234,602 | ₩229,298 | ₩233,560 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩231,209 | ₩237,849 | ₩229,645 | ₩230,567 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩227,361 | ₩238,423 | ₩224,742 | ₩232,585 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩226,599 | ₩232,024 | ₩222,818 | ₩224,114 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩219,104 | ₩229,485 | ₩215,416 | ₩224,435 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩218,155 | ₩229,418 | ₩218,155 | ₩223,606 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩218,810 | ₩223,018 | ₩215,015 | ₩221,175 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩217,808 | ₩221,656 | ₩217,808 | ₩218,476 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩215,189 | ₩218,583 | ₩212,490 | ₩214,040 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩217,875 | ₩222,658 | ₩215,991 | ₩217,247 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩214,120 | ₩222,404 | ₩211,916 | ₩220,413 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,382 | ₩211,889 | ₩205,155 | ₩211,301 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩215,109 | ₩215,109 | ₩199,610 | ₩207,480 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩211,221 | ₩218,209 | ₩211,221 | ₩217,220 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,295 | ₩223,940 | ₩207,320 | ₩211,074 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩224,194 | ₩227,214 | ₩219,518 | ₩221,656 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩218,422 | ₩226,345 | ₩217,260 | ₩225,450 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩216,111 | ₩221,241 | ₩208,883 | ₩217,741 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩221,789 | ₩222,230 | ₩214,494 | ₩218,262 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩227,000 | ₩233,988 | ₩222,377 | ₩223,112 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,306 | ₩226,506 | ₩216,258 | ₩224,355 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩222,778 | ₩226,185 | ₩216,645 | ₩221,121 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩232,865 | ₩232,865 | ₩223,005 | ₩225,864 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩226,172 | ₩233,974 | ₩225,143 | ₩232,064 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩223,727 | ₩225,998 | ₩217,367 | ₩220,280 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩225,250 | ₩227,615 | ₩221,388 | ₩222,043 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩229,218 | ₩231,543 | ₩223,820 | ₩224,568 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩224,061 | ₩231,409 | ₩223,326 | ₩225,677 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩217,941 | ₩225,116 | ₩217,714 | ₩223,713 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩217,567 | ₩221,602 | ₩213,172 | ₩214,307 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,256 | ₩219,772 | ₩207,533 | ₩217,554 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩213,452 | ₩216,899 | ₩212,838 | ₩213,933 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩213,800 | ₩215,376 | ₩207,627 | ₩210,299 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩207,547 | ₩216,392 | ₩205,021 | ₩215,510 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩202,095 | ₩210,433 | ₩201,935 | ₩207,400 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,277 | ₩207,547 | ₩192,917 | ₩204,861 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,367 | ₩195,295 | ₩188,387 | ₩193,277 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩198,982 | ₩200,158 | ₩193,197 | ₩193,812 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩200,038 | ₩200,038 | ₩194,934 | ₩198,982 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩200,506 | ₩201,561 | ₩196,564 | ₩200,038 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩193,812 | ₩199,731 | ₩193,812 | ₩197,326 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩192,583 | ₩194,012 | ₩189,563 | ₩192,663 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩193,772 | ₩193,825 | ₩188,240 | ₩192,583 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,418 | ₩196,324 | ₩189,924 | ₩195,963 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,249 | ₩192,289 | ₩183,497 | ₩187,546 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩196,190 | ₩200,412 | ₩191,059 | ₩194,907 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,410 | ₩202,830 | ₩193,411 | ₩196,190 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩199,677 | ₩207,667 | ₩197,032 | ₩203,939 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩193,170 | ₩201,628 | ₩189,924 | ₩195,415 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩198,127 | ₩198,127 | ₩185,835 | ₩192,115 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩205,543 | ₩207,079 | ₩192,396 | ₩199,276 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩195,081 | ₩210,366 | ₩195,081 | ₩208,669 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩216,204 | ₩227,134 | ₩193,010 | ₩200,439 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩243,835 | ₩245,718 | ₩239,853 | ₩242,512 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩232,799 | ₩240,428 | ₩229,632 | ₩239,506 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩225,477 | ₩233,440 | ₩223,366 | ₩230,006 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩228,710 | ₩231,209 | ₩220,373 | ₩225,664 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩223,620 | ₩229,806 | ₩222,337 | ₩228,136 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩226,238 | ₩232,478 | ₩217,420 | ₩220,507 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩224,421 | ₩229,712 | ₩220,547 | ₩228,015 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩225,250 | ₩229,231 | ₩220,988 | ₩224,421 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩224,488 | ₩231,583 | ₩219,865 | ₩226,479 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩220,012 | ₩230,153 | ₩220,012 | ₩224,408 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩215,857 | ₩219,331 | ₩213,866 | ₩218,810 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩210,058 | ₩218,342 | ₩209,791 | ₩214,494 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩212,931 | ₩215,189 | ₩208,455 | ₩209,457 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩207,613 | ₩215,309 | ₩206,678 | ₩212,931 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩202,857 | ₩203,953 | ₩199,477 | ₩201,948 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩206,585 | ₩206,585 | ₩198,568 | ₩202,750 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩210,646 | ₩212,971 | ₩205,836 | ₩206,585 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩205,863 | ₩210,299 | ₩205,315 | ₩208,469 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,376 | ₩205,957 | ₩200,345 | ₩205,168 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩197,994 | ₩207,253 | ₩197,446 | ₩202,603 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩204,407 | ₩207,079 | ₩198,608 | ₩198,809 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩189,844 | ₩195,402 | ₩186,637 | ₩192,930 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩189,991 | ₩194,667 | ₩187,051 | ₩190,725 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩186,891 | ₩193,558 | ₩183,805 | ₩191,514 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩188,855 | ₩195,188 | ₩186,049 | ₩190,953 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩183,791 | ₩191,567 | ₩182,629 | ₩186,690 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩183,631 | ₩188,120 | ₩177,819 | ₩181,360 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩178,540 | ₩186,223 | ₩174,759 | ₩182,562 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,341 | ₩189,296 | ₩181,587 | ₩183,123 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩191,647 | ₩194,119 | ₩186,477 | ₩186,637 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩180,598 | ₩189,723 | ₩177,899 | ₩187,733 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,380 | ₩186,062 | ₩177,966 | ₩182,308 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩175,922 | ₩176,830 | ₩167,317 | ₩171,793 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,383 | ₩177,338 | ₩169,375 | ₩175,240 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,282 | ₩179,716 | ₩173,036 | ₩175,548 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩178,099 | ₩180,023 | ₩174,305 | ₩177,872 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩178,019 | ₩180,531 | ₩174,332 | ₩175,948 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩177,993 | ₩179,649 | ₩173,530 | ₩174,305 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩177,191 | ₩181,707 | ₩171,994 | ₩174,946 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩184,807 | ₩185,435 | ₩178,367 | ₩181,894 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩183,043 | ₩189,817 | ₩180,291 | ₩187,212 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,445 | ₩185,047 | ₩171,432 | ₩183,898 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,398 | ₩185,060 | ₩174,920 | ₩180,825 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩188,147 | ₩192,035 | ₩184,352 | ₩186,757 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,431 | ₩196,805 | ₩188,989 | ₩191,140 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩184,579 | ₩190,231 | ₩180,170 | ₩187,679 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩182,949 | ₩198,007 | ₩181,653 | ₩192,048 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩196,163 | ₩197,272 | ₩180,504 | ₩185,007 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩217,113 | ₩229,405 | ₩195,615 | ₩198,742 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,256 | ₩215,256 | ₩204,420 | ₩205,756 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩205,676 | ₩213,425 | ₩199,904 | ₩212,931 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩199,557 | ₩201,574 | ₩192,810 | ₩201,294 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩196,110 | ₩200,813 | ₩189,376 | ₩199,250 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩196,778 | ₩199,210 | ₩191,768 | ₩196,377 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩198,127 | ₩205,262 | ₩196,524 | ₩196,992 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩197,954 | ₩202,055 | ₩194,988 | ₩199,063 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩190,178 | ₩198,555 | ₩188,494 | ₩198,475 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩200,626 | ₩206,010 | ₩190,017 | ₩190,271 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,321 | ₩204,019 | ₩193,745 | ₩197,847 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩202,937 | ₩205,048 | ₩198,675 | ₩198,715 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩200,198 | ₩205,502 | ₩198,902 | ₩202,617 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩189,723 | ₩201,254 | ₩189,723 | ₩199,891 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩184,566 | ₩190,351 | ₩183,110 | ₩186,904 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩185,715 | ₩187,425 | ₩181,226 | ₩187,024 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩179,983 | ₩187,693 | ₩178,701 | ₩184,085 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩172,849 | ₩183,043 | ₩171,566 | ₩179,623 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩172,809 | ₩175,815 | ₩170,377 | ₩173,757 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩172,154 | ₩173,877 | ₩167,117 | ₩173,597 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩170,497 | ₩173,143 | ₩166,462 | ₩171,539 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩169,134 | ₩171,553 | ₩167,424 | ₩170,016 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩171,045 | ₩173,650 | ₩169,081 | ₩169,629 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,454 | ₩175,454 | ₩168,373 | ₩171,753 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,354 | ₩177,164 | ₩172,354 | ₩176,483 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩166,569 | ₩171,085 | ₩164,685 | ₩170,671 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩161,051 | ₩168,600 | ₩161,051 | ₩165,113 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,439 | ₩166,235 | ₩160,169 | ₩165,594 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩154,731 | ₩163,002 | ₩154,731 | ₩161,251 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩151,645 | ₩154,825 | ₩149,734 | ₩154,424 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩155,012 | ₩156,321 | ₩151,218 | ₩151,565 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,340 | ₩154,638 | ₩148,572 | ₩154,291 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩146,568 | ₩153,088 | ₩144,925 | ₩152,473 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩140,141 | ₩147,650 | ₩140,141 | ₩147,022 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩146,782 | ₩146,782 | ₩139,861 | ₩141,050 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,300 | ₩147,730 | ₩133,621 | ₩146,568 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩142,840 | ₩148,145 | ₩139,607 | ₩139,941 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩146,688 | ₩146,875 | ₩140,502 | ₩143,923 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩149,881 | ₩149,881 | ₩144,818 | ₩146,688 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,516 | ₩153,743 | ₩149,561 | ₩149,721 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩153,836 | ₩155,520 | ₩152,113 | ₩153,890 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,342 | ₩155,733 | ₩152,727 | ₩154,705 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩153,101 | ₩154,959 | ₩149,521 | ₩153,649 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩152,620 | ₩155,653 | ₩148,559 | ₩154,304 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,427 | ₩155,520 | ₩149,334 | ₩153,663 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩146,969 | ₩148,973 | ₩146,354 | ₩148,919 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩146,955 | ₩147,744 | ₩145,499 | ₩146,127 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩146,675 | ₩147,971 | ₩143,816 | ₩144,657 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,297 | ₩148,973 | ₩144,297 | ₩147,303 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,448 | ₩148,305 | ₩143,869 | ₩144,724 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,165 | ₩146,301 | ₩141,878 | ₩146,114 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,475 | ₩145,406 | ₩140,462 | ₩145,165 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩136,721 | ₩144,297 | ₩136,160 | ₩139,420 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,397 | ₩137,496 | ₩123,855 | ₩136,440 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩129,132 | ₩130,254 | ₩126,914 | ₩129,212 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩130,896 | ₩131,163 | ₩126,861 | ₩127,916 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩132,125 | ₩134,637 | ₩130,602 | ₩131,136 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩128,999 | ₩132,499 | ₩126,928 | ₩132,312 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,217 | ₩130,548 | ₩123,587 | ₩128,932 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩123,133 | ₩126,433 | ₩122,919 | ₩123,868 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩125,672 | ₩127,048 | ₩123,521 | ₩125,578 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,563 | ₩127,662 | ₩123,213 | ₩125,819 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,359 | ₩125,097 | ₩115,851 | ₩124,817 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,443 | ₩118,443 | ₩115,183 | ₩115,558 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,306 | ₩119,673 | ₩115,705 | ₩118,778 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,399 | ₩118,484 | ₩115,264 | ₩116,172 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩114,903 | ₩117,909 | ₩113,567 | ₩115,317 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩113,740 | ₩116,733 | ₩112,752 | ₩114,275 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩118,724 | ₩120,247 | ₩112,284 | ₩116,199 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩112,899 | ₩122,118 | ₩112,899 | ₩121,196 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,464 | ₩129,226 | ₩113,300 | ₩117,147 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩132,112 | ₩134,396 | ₩131,123 | ₩133,635 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩133,608 | ₩133,875 | ₩129,065 | ₩130,922 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,318 | ₩141,624 | ₩133,955 | ₩134,917 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩130,963 | ₩137,576 | ₩126,286 | ₩134,971 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩148,652 | ₩148,652 | ₩126,941 | ₩134,102 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩161,920 | ₩163,870 | ₩155,627 | ₩163,015 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩156,682 | ₩164,298 | ₩156,321 | ₩163,416 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,436 | ₩163,242 | ₩158,005 | ₩161,385 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,412 | ₩164,338 | ₩159,421 | ₩159,862 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩163,924 | ₩166,075 | ₩160,129 | ₩161,666 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩164,578 | ₩167,838 | ₩162,080 | ₩163,616 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩162,868 | ₩166,529 | ₩162,000 | ₩163,282 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,405 | ₩166,449 | ₩161,479 | ₩164,338 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩159,715 | ₩164,017 | ₩156,508 | ₩163,109 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩154,638 | ₩158,459 | ₩153,182 | ₩156,548 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩158,032 | ₩158,098 | ₩152,139 | ₩154,544 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,260 | ₩158,472 | ₩150,897 | ₩157,617 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,191 | ₩153,622 | ₩148,692 | ₩153,168 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,507 | ₩151,886 | ₩145,806 | ₩148,652 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩160,797 | ₩160,931 | ₩150,362 | ₩151,231 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩167,638 | ₩169,629 | ₩159,274 | ₩159,969 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩157,844 | ₩167,772 | ₩155,453 | ₩166,329 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩160,009 | ₩162,494 | ₩156,321 | ₩160,998 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩163,803 | ₩166,676 | ₩157,698 | ₩157,991 | -3.55% | 15만 |
|---|