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 | ₩241,625 | ₩244,110 | ₩237,671 | ₩241,705 | +0.03% | 14.3만 |
| 2026.10.08 | ₩238,299 | ₩243,963 | ₩236,281 | ₩238,579 | +0.12% | 12.4만 |
| 2026.10.07 | ₩250,122 | ₩252,914 | ₩239,528 | ₩240,276 | -3.94% | 15.3만 |
| 2026.10.06 | ₩265,513 | ₩265,513 | ₩254,665 | ₩256,041 | -3.57% | 13.3만 |
| 2026.10.05 | ₩259,314 | ₩264,270 | ₩254,865 | ₩261,585 | +0.88% | 12.9만 |
| 2026.10.02 | ₩248,532 | ₩259,768 | ₩248,532 | ₩259,153 | +4.27% | 12.5만 |
| 2026.10.01 | ₩242,761 | ₩249,508 | ₩240,223 | ₩243,563 | +0.33% | 14만 |
| 2026.09.30 | ₩244,872 | ₩247,945 | ₩241,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩242,093 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩256,334 | ₩256,401 | ₩243,148 | ₩243,897 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩256,455 | ₩261,344 | ₩254,464 | ₩255,747 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩259,661 | ₩265,045 | ₩255,707 | ₩256,642 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩255,279 | ₩259,661 | ₩252,126 | ₩258,713 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩252,981 | ₩255,399 | ₩250,496 | ₩255,279 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩253,769 | ₩256,588 | ₩251,659 | ₩253,636 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩248,853 | ₩252,794 | ₩247,089 | ₩251,418 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩246,007 | ₩248,372 | ₩243,375 | ₩247,504 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩252,220 | ₩252,220 | ₩244,698 | ₩246,007 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩243,870 | ₩248,385 | ₩242,106 | ₩245,206 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩242,120 | ₩243,322 | ₩237,925 | ₩240,263 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩243,322 | ₩243,790 | ₩236,949 | ₩240,196 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩249,534 | ₩253,021 | ₩247,423 | ₩249,948 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩246,662 | ₩248,145 | ₩243,082 | ₩244,671 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩250,870 | ₩253,783 | ₩248,412 | ₩249,240 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩245,820 | ₩252,781 | ₩244,043 | ₩252,554 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩243,282 | ₩248,933 | ₩243,282 | ₩245,820 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩244,150 | ₩247,277 | ₩239,167 | ₩242,093 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩245,246 | ₩248,840 | ₩239,528 | ₩241,118 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩247,036 | ₩249,574 | ₩243,028 | ₩244,618 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩249,053 | ₩251,779 | ₩244,057 | ₩250,804 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩258,338 | ₩258,646 | ₩246,435 | ₩248,385 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩255,399 | ₩259,167 | ₩252,807 | ₩257,590 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩253,622 | ₩258,151 | ₩252,714 | ₩254,905 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩253,943 | ₩255,453 | ₩247,076 | ₩251,752 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩254,117 | ₩254,998 | ₩248,626 | ₩249,561 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩254,344 | ₩256,174 | ₩249,855 | ₩254,210 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩252,260 | ₩254,344 | ₩244,137 | ₩250,603 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩268,238 | ₩271,044 | ₩254,892 | ₩255,827 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩263,562 | ₩268,425 | ₩259,915 | ₩264,016 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩265,900 | ₩274,918 | ₩264,030 | ₩267,076 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩258,018 | ₩271,605 | ₩255,332 | ₩268,318 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩261,531 | ₩267,196 | ₩257,216 | ₩257,978 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩264,938 | ₩266,702 | ₩259,755 | ₩261,531 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩261,665 | ₩265,419 | ₩259,300 | ₩260,516 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩261,879 | ₩265,152 | ₩256,735 | ₩257,377 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩272,540 | ₩277,884 | ₩252,500 | ₩256,989 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩240,476 | ₩274,838 | ₩231,418 | ₩264,805 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,247 | ₩233,463 | ₩224,899 | ₩224,939 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩222,414 | ₩230,497 | ₩218,740 | ₩228,426 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩212,060 | ₩218,580 | ₩211,098 | ₩217,952 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,359 | ₩212,768 | ₩207,357 | ₩209,776 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,298 | ₩209,548 | ₩202,722 | ₩206,783 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩213,743 | ₩213,743 | ₩196,589 | ₩197,966 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩218,767 | ₩219,061 | ₩211,259 | ₩214,118 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩229,080 | ₩229,455 | ₩214,438 | ₩221,158 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩234,625 | ₩235,026 | ₩225,046 | ₩225,700 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,281 | ₩234,585 | ₩229,281 | ₩233,543 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩231,191 | ₩237,831 | ₩229,628 | ₩230,550 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩227,344 | ₩238,406 | ₩224,725 | ₩232,567 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩226,582 | ₩232,006 | ₩222,801 | ₩224,097 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩219,087 | ₩229,468 | ₩215,400 | ₩224,418 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩218,139 | ₩229,401 | ₩218,139 | ₩223,590 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩218,793 | ₩223,002 | ₩214,999 | ₩221,158 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩217,791 | ₩221,639 | ₩217,791 | ₩218,459 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩215,173 | ₩218,566 | ₩212,474 | ₩214,024 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩217,858 | ₩222,641 | ₩215,975 | ₩217,230 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩214,104 | ₩222,387 | ₩211,900 | ₩220,397 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,367 | ₩211,873 | ₩205,140 | ₩211,285 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩215,093 | ₩215,093 | ₩199,595 | ₩207,464 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩211,205 | ₩218,192 | ₩211,205 | ₩217,204 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,278 | ₩223,924 | ₩207,304 | ₩211,058 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩224,177 | ₩227,197 | ₩219,502 | ₩221,639 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩218,406 | ₩226,328 | ₩217,244 | ₩225,433 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩216,095 | ₩221,225 | ₩208,867 | ₩217,725 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩221,773 | ₩222,214 | ₩214,478 | ₩218,246 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩226,983 | ₩233,970 | ₩222,361 | ₩223,095 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,290 | ₩226,489 | ₩216,242 | ₩224,338 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩222,761 | ₩226,168 | ₩216,629 | ₩221,105 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩232,848 | ₩232,848 | ₩222,988 | ₩225,847 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩226,155 | ₩233,957 | ₩225,126 | ₩232,046 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩223,710 | ₩225,981 | ₩217,351 | ₩220,263 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩225,233 | ₩227,598 | ₩221,372 | ₩222,027 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩229,201 | ₩231,525 | ₩223,803 | ₩224,552 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩224,044 | ₩231,392 | ₩223,309 | ₩225,660 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩217,925 | ₩225,099 | ₩217,698 | ₩223,696 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩217,551 | ₩221,586 | ₩213,156 | ₩214,291 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,240 | ₩219,755 | ₩207,518 | ₩217,538 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩213,436 | ₩216,883 | ₩212,822 | ₩213,917 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩213,784 | ₩215,360 | ₩207,611 | ₩210,283 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩207,531 | ₩216,375 | ₩205,006 | ₩215,494 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩202,080 | ₩210,417 | ₩201,920 | ₩207,384 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,263 | ₩207,531 | ₩192,902 | ₩204,846 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,352 | ₩195,280 | ₩188,373 | ₩193,263 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩198,967 | ₩200,143 | ₩193,183 | ₩193,797 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩200,023 | ₩200,023 | ₩194,919 | ₩198,967 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩200,491 | ₩201,546 | ₩196,549 | ₩200,023 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩193,797 | ₩199,716 | ₩193,797 | ₩197,311 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩192,568 | ₩193,998 | ₩189,549 | ₩192,648 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩193,757 | ₩193,811 | ₩188,226 | ₩192,568 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,404 | ₩196,309 | ₩189,910 | ₩195,948 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,234 | ₩192,274 | ₩183,483 | ₩187,532 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩196,175 | ₩200,397 | ₩191,045 | ₩194,893 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,395 | ₩202,815 | ₩193,396 | ₩196,175 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩199,662 | ₩207,651 | ₩197,017 | ₩203,924 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩193,156 | ₩201,613 | ₩189,910 | ₩195,400 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩198,112 | ₩198,112 | ₩185,821 | ₩192,101 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩205,527 | ₩207,064 | ₩192,381 | ₩199,261 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩195,066 | ₩210,350 | ₩195,066 | ₩208,653 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩216,188 | ₩227,117 | ₩192,996 | ₩200,424 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩243,816 | ₩245,700 | ₩239,835 | ₩242,494 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩232,781 | ₩240,410 | ₩229,615 | ₩239,488 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩225,460 | ₩233,422 | ₩223,349 | ₩229,989 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩228,693 | ₩231,191 | ₩220,357 | ₩225,647 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩223,603 | ₩229,789 | ₩222,320 | ₩228,119 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩226,221 | ₩232,461 | ₩217,404 | ₩220,490 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩224,405 | ₩229,695 | ₩220,530 | ₩227,998 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩225,233 | ₩229,214 | ₩220,971 | ₩224,405 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩224,471 | ₩231,565 | ₩219,849 | ₩226,462 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩219,996 | ₩230,136 | ₩219,996 | ₩224,391 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩215,841 | ₩219,314 | ₩213,850 | ₩218,793 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩210,043 | ₩218,326 | ₩209,776 | ₩214,478 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩212,915 | ₩215,173 | ₩208,440 | ₩209,442 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩207,598 | ₩215,293 | ₩206,663 | ₩212,915 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩202,842 | ₩203,937 | ₩199,462 | ₩201,933 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩206,569 | ₩206,569 | ₩198,553 | ₩202,735 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩210,631 | ₩212,955 | ₩205,821 | ₩206,569 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩205,848 | ₩210,283 | ₩205,300 | ₩208,453 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,361 | ₩205,941 | ₩200,330 | ₩205,153 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩197,979 | ₩207,237 | ₩197,431 | ₩202,588 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩204,392 | ₩207,064 | ₩198,593 | ₩198,794 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩189,829 | ₩195,387 | ₩186,623 | ₩192,916 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩189,976 | ₩194,652 | ₩187,037 | ₩190,711 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩186,877 | ₩193,543 | ₩183,791 | ₩191,499 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩188,841 | ₩195,173 | ₩186,035 | ₩190,938 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩183,777 | ₩191,553 | ₩182,615 | ₩186,676 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩183,617 | ₩188,106 | ₩177,806 | ₩181,346 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩178,527 | ₩186,209 | ₩174,746 | ₩182,548 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,327 | ₩189,282 | ₩181,573 | ₩183,109 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩191,633 | ₩194,105 | ₩186,463 | ₩186,623 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩180,584 | ₩189,709 | ₩177,886 | ₩187,719 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,367 | ₩186,049 | ₩177,953 | ₩182,294 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩175,908 | ₩176,817 | ₩167,305 | ₩171,780 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,370 | ₩177,325 | ₩169,362 | ₩175,227 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,269 | ₩179,703 | ₩173,023 | ₩175,534 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩178,086 | ₩180,010 | ₩174,292 | ₩177,859 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩178,006 | ₩180,518 | ₩174,319 | ₩175,935 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩177,979 | ₩179,636 | ₩173,517 | ₩174,292 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩177,178 | ₩181,693 | ₩171,981 | ₩174,933 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩184,793 | ₩185,421 | ₩178,353 | ₩181,880 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩183,029 | ₩189,803 | ₩180,277 | ₩187,198 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,432 | ₩185,033 | ₩171,420 | ₩183,884 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,384 | ₩185,047 | ₩174,906 | ₩180,812 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩188,133 | ₩192,020 | ₩184,339 | ₩186,743 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,417 | ₩196,790 | ₩188,974 | ₩191,125 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩184,566 | ₩190,217 | ₩180,157 | ₩187,665 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩182,936 | ₩197,992 | ₩181,640 | ₩192,034 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩196,149 | ₩197,257 | ₩180,491 | ₩184,993 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩217,097 | ₩229,388 | ₩195,601 | ₩198,727 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,240 | ₩215,240 | ₩204,405 | ₩205,741 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩205,661 | ₩213,409 | ₩199,889 | ₩212,915 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩199,542 | ₩201,559 | ₩192,795 | ₩201,279 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩196,095 | ₩200,798 | ₩189,362 | ₩199,235 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩196,763 | ₩199,195 | ₩191,753 | ₩196,362 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩198,112 | ₩205,247 | ₩196,509 | ₩196,977 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩197,939 | ₩202,040 | ₩194,973 | ₩199,048 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩190,163 | ₩198,540 | ₩188,480 | ₩198,460 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩200,611 | ₩205,995 | ₩190,003 | ₩190,257 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,305 | ₩204,004 | ₩193,730 | ₩197,832 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩202,922 | ₩205,033 | ₩198,660 | ₩198,700 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩200,183 | ₩205,487 | ₩198,887 | ₩202,601 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩189,709 | ₩201,239 | ₩189,709 | ₩199,876 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩184,552 | ₩190,337 | ₩183,096 | ₩186,890 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩185,701 | ₩187,411 | ₩181,212 | ₩187,010 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩179,970 | ₩187,678 | ₩178,687 | ₩184,071 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩172,836 | ₩183,029 | ₩171,553 | ₩179,609 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩172,796 | ₩175,802 | ₩170,364 | ₩173,744 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩172,141 | ₩173,864 | ₩167,104 | ₩173,584 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩170,484 | ₩173,130 | ₩166,450 | ₩171,526 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩169,122 | ₩171,540 | ₩167,412 | ₩170,003 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩171,032 | ₩173,637 | ₩169,068 | ₩169,616 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,441 | ₩175,441 | ₩168,360 | ₩171,740 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,341 | ₩177,151 | ₩172,341 | ₩176,470 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩166,557 | ₩171,072 | ₩164,673 | ₩170,658 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩161,039 | ₩168,587 | ₩161,039 | ₩165,100 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,426 | ₩166,223 | ₩160,157 | ₩165,581 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩154,720 | ₩162,990 | ₩154,720 | ₩161,239 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩151,634 | ₩154,813 | ₩149,723 | ₩154,413 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩155,000 | ₩156,310 | ₩151,206 | ₩151,554 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,328 | ₩154,626 | ₩148,561 | ₩154,279 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩146,557 | ₩153,077 | ₩144,914 | ₩152,462 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩140,131 | ₩147,639 | ₩140,131 | ₩147,011 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩146,771 | ₩146,771 | ₩139,850 | ₩141,039 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,289 | ₩147,719 | ₩133,611 | ₩146,557 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩142,830 | ₩148,133 | ₩139,597 | ₩139,931 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩146,677 | ₩146,864 | ₩140,492 | ₩143,912 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩149,870 | ₩149,870 | ₩144,807 | ₩146,677 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,504 | ₩153,731 | ₩149,550 | ₩149,710 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩153,825 | ₩155,508 | ₩152,101 | ₩153,878 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,330 | ₩155,722 | ₩152,716 | ₩154,693 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩153,090 | ₩154,947 | ₩149,510 | ₩153,638 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩152,609 | ₩155,642 | ₩148,548 | ₩154,292 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,416 | ₩155,508 | ₩149,322 | ₩153,651 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩146,958 | ₩148,962 | ₩146,343 | ₩148,908 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩146,944 | ₩147,733 | ₩145,488 | ₩146,116 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩146,664 | ₩147,960 | ₩143,805 | ₩144,647 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,286 | ₩148,962 | ₩144,286 | ₩147,292 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,437 | ₩148,294 | ₩143,858 | ₩144,713 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,154 | ₩146,290 | ₩141,868 | ₩146,103 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,465 | ₩145,395 | ₩140,452 | ₩145,154 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩136,711 | ₩144,286 | ₩136,150 | ₩139,410 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,388 | ₩137,486 | ₩123,845 | ₩136,430 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩129,122 | ₩130,245 | ₩126,905 | ₩129,203 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩130,886 | ₩131,153 | ₩126,851 | ₩127,907 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩132,115 | ₩134,627 | ₩130,592 | ₩131,126 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩128,989 | ₩132,489 | ₩126,918 | ₩132,302 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,208 | ₩130,539 | ₩123,578 | ₩128,922 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩123,124 | ₩126,424 | ₩122,910 | ₩123,859 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩125,662 | ₩127,038 | ₩123,511 | ₩125,569 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,553 | ₩127,653 | ₩123,204 | ₩125,809 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,350 | ₩125,088 | ₩115,843 | ₩124,807 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,435 | ₩118,435 | ₩115,175 | ₩115,549 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,297 | ₩119,664 | ₩115,696 | ₩118,769 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,391 | ₩118,475 | ₩115,255 | ₩116,163 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩114,894 | ₩117,900 | ₩113,558 | ₩115,308 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩113,732 | ₩116,725 | ₩112,743 | ₩114,266 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩118,715 | ₩120,238 | ₩112,276 | ₩116,190 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩112,890 | ₩122,109 | ₩112,890 | ₩121,187 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,454 | ₩129,216 | ₩113,291 | ₩117,139 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩132,102 | ₩134,386 | ₩131,113 | ₩133,625 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩133,598 | ₩133,865 | ₩129,056 | ₩130,913 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,308 | ₩141,614 | ₩133,945 | ₩134,907 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩130,953 | ₩137,566 | ₩126,277 | ₩134,961 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩148,641 | ₩148,641 | ₩126,931 | ₩134,092 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩161,907 | ₩163,858 | ₩155,615 | ₩163,003 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩156,670 | ₩164,285 | ₩156,310 | ₩163,404 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,424 | ₩163,230 | ₩157,993 | ₩161,373 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,400 | ₩164,326 | ₩159,409 | ₩159,850 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩163,911 | ₩166,062 | ₩160,117 | ₩161,654 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩164,566 | ₩167,826 | ₩162,068 | ₩163,604 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩162,856 | ₩166,517 | ₩161,988 | ₩163,270 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,392 | ₩166,436 | ₩161,467 | ₩164,326 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩159,703 | ₩164,005 | ₩156,497 | ₩163,096 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩154,626 | ₩158,447 | ₩153,170 | ₩156,537 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩158,020 | ₩158,087 | ₩152,128 | ₩154,533 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,248 | ₩158,461 | ₩150,886 | ₩157,606 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,180 | ₩153,611 | ₩148,681 | ₩153,157 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,496 | ₩151,874 | ₩145,795 | ₩148,641 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩160,785 | ₩160,919 | ₩150,351 | ₩151,220 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩167,625 | ₩169,616 | ₩159,262 | ₩159,957 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩157,833 | ₩167,759 | ₩155,441 | ₩166,316 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩159,997 | ₩162,482 | ₩156,310 | ₩160,986 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩163,791 | ₩166,664 | ₩157,686 | ₩157,980 | -3.55% | 15만 |
|---|