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 | ₩241,651 | ₩244,136 | ₩237,696 | ₩241,731 | +0.03% | 14.3만 |
| 2026.10.08 | ₩238,324 | ₩243,989 | ₩236,306 | ₩238,604 | +0.12% | 12.4만 |
| 2026.10.07 | ₩250,148 | ₩252,941 | ₩239,553 | ₩240,301 | -3.94% | 15.3만 |
| 2026.10.06 | ₩265,540 | ₩265,540 | ₩254,691 | ₩256,067 | -3.57% | 13.3만 |
| 2026.10.05 | ₩259,341 | ₩264,298 | ₩254,892 | ₩261,612 | +0.88% | 12.9만 |
| 2026.10.02 | ₩248,558 | ₩259,795 | ₩248,558 | ₩259,181 | +4.27% | 12.5만 |
| 2026.10.01 | ₩242,786 | ₩249,534 | ₩240,248 | ₩243,588 | +0.33% | 14만 |
| 2026.09.30 | ₩244,897 | ₩247,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩242,118 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩256,361 | ₩256,428 | ₩243,174 | ₩243,922 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩256,482 | ₩261,372 | ₩254,491 | ₩255,773 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩259,688 | ₩265,073 | ₩255,733 | ₩256,669 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩255,306 | ₩259,688 | ₩252,153 | ₩258,740 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩253,008 | ₩255,426 | ₩250,522 | ₩255,306 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩253,796 | ₩256,615 | ₩251,685 | ₩253,662 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩248,879 | ₩252,821 | ₩247,115 | ₩251,444 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩246,033 | ₩248,398 | ₩243,401 | ₩247,530 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩252,246 | ₩252,246 | ₩244,724 | ₩246,033 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩243,895 | ₩248,411 | ₩242,132 | ₩245,231 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩242,145 | ₩243,348 | ₩237,950 | ₩240,288 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩243,348 | ₩243,815 | ₩236,974 | ₩240,221 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩249,560 | ₩253,048 | ₩247,449 | ₩249,975 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩246,688 | ₩248,171 | ₩243,107 | ₩244,697 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩250,897 | ₩253,809 | ₩248,438 | ₩249,267 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩245,846 | ₩252,807 | ₩244,069 | ₩252,580 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩243,307 | ₩248,959 | ₩243,307 | ₩245,846 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩244,176 | ₩247,302 | ₩239,192 | ₩242,118 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩245,272 | ₩248,866 | ₩239,553 | ₩241,143 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩247,062 | ₩249,601 | ₩243,054 | ₩244,644 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩249,079 | ₩251,805 | ₩244,082 | ₩250,830 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩258,366 | ₩258,673 | ₩246,461 | ₩248,411 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩255,426 | ₩259,194 | ₩252,834 | ₩257,617 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩253,649 | ₩258,178 | ₩252,740 | ₩254,932 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩253,970 | ₩255,480 | ₩247,102 | ₩251,778 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩254,143 | ₩255,025 | ₩248,652 | ₩249,587 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩254,371 | ₩256,201 | ₩249,881 | ₩254,237 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩252,286 | ₩254,371 | ₩244,163 | ₩250,629 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩268,266 | ₩271,072 | ₩254,918 | ₩255,854 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩263,590 | ₩268,453 | ₩259,942 | ₩264,044 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩265,928 | ₩274,947 | ₩264,057 | ₩267,104 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩258,045 | ₩271,633 | ₩255,359 | ₩268,346 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩261,559 | ₩267,224 | ₩257,243 | ₩258,005 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩264,966 | ₩266,730 | ₩259,782 | ₩261,559 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩261,692 | ₩265,447 | ₩259,328 | ₩260,543 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩261,906 | ₩265,180 | ₩256,762 | ₩257,404 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩272,568 | ₩277,913 | ₩252,527 | ₩257,016 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩240,502 | ₩274,867 | ₩231,443 | ₩264,832 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,271 | ₩233,487 | ₩224,922 | ₩224,963 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩222,437 | ₩230,521 | ₩218,763 | ₩228,450 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩212,082 | ₩218,603 | ₩211,120 | ₩217,975 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,381 | ₩212,790 | ₩207,379 | ₩209,798 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,319 | ₩209,570 | ₩202,743 | ₩206,805 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩213,766 | ₩213,766 | ₩196,610 | ₩197,986 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩218,790 | ₩219,084 | ₩211,281 | ₩214,140 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩229,104 | ₩229,479 | ₩214,461 | ₩221,181 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩234,649 | ₩235,050 | ₩225,069 | ₩225,724 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,305 | ₩234,609 | ₩229,305 | ₩233,567 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩231,216 | ₩237,856 | ₩229,652 | ₩230,574 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩227,368 | ₩238,431 | ₩224,749 | ₩232,592 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩226,606 | ₩232,031 | ₩222,825 | ₩224,121 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩219,110 | ₩229,492 | ₩215,423 | ₩224,441 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩218,162 | ₩229,425 | ₩218,162 | ₩223,613 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩218,816 | ₩223,025 | ₩215,022 | ₩221,181 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩217,814 | ₩221,662 | ₩217,814 | ₩218,482 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩215,195 | ₩218,589 | ₩212,497 | ₩214,046 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩217,881 | ₩222,664 | ₩215,997 | ₩217,253 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩214,127 | ₩222,411 | ₩211,922 | ₩220,420 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,388 | ₩211,895 | ₩205,161 | ₩211,307 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩215,115 | ₩215,115 | ₩199,616 | ₩207,486 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩211,227 | ₩218,215 | ₩211,227 | ₩217,226 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,302 | ₩223,947 | ₩207,326 | ₩211,080 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩224,201 | ₩227,221 | ₩219,525 | ₩221,662 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩218,429 | ₩226,352 | ₩217,266 | ₩225,457 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩216,117 | ₩221,248 | ₩208,889 | ₩217,747 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩221,796 | ₩222,237 | ₩214,501 | ₩218,269 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩227,007 | ₩233,995 | ₩222,384 | ₩223,119 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,313 | ₩226,512 | ₩216,264 | ₩224,361 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩222,785 | ₩226,192 | ₩216,652 | ₩221,128 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩232,872 | ₩232,872 | ₩223,012 | ₩225,871 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩226,178 | ₩233,981 | ₩225,150 | ₩232,071 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩223,733 | ₩226,005 | ₩217,373 | ₩220,286 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩225,256 | ₩227,621 | ₩221,395 | ₩222,050 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩229,225 | ₩231,550 | ₩223,827 | ₩224,575 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩224,067 | ₩231,416 | ₩223,332 | ₩225,684 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩217,948 | ₩225,123 | ₩217,721 | ₩223,720 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩217,574 | ₩221,609 | ₩213,178 | ₩214,314 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,262 | ₩219,778 | ₩207,540 | ₩217,560 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩213,459 | ₩216,906 | ₩212,844 | ₩213,940 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩213,806 | ₩215,383 | ₩207,633 | ₩210,305 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩207,553 | ₩216,398 | ₩205,028 | ₩215,516 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩202,102 | ₩210,439 | ₩201,941 | ₩207,406 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,283 | ₩207,553 | ₩192,922 | ₩204,867 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,372 | ₩195,301 | ₩188,393 | ₩193,283 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩198,988 | ₩200,164 | ₩193,203 | ₩193,818 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩200,044 | ₩200,044 | ₩194,940 | ₩198,988 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩200,512 | ₩201,567 | ₩196,570 | ₩200,044 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩193,818 | ₩199,737 | ₩193,818 | ₩197,332 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩192,588 | ₩194,018 | ₩189,569 | ₩192,668 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩193,777 | ₩193,831 | ₩188,246 | ₩192,588 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,424 | ₩196,329 | ₩189,929 | ₩195,969 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,254 | ₩192,294 | ₩183,503 | ₩187,551 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩196,196 | ₩200,418 | ₩191,065 | ₩194,913 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,416 | ₩202,836 | ₩193,417 | ₩196,196 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩199,683 | ₩207,673 | ₩197,038 | ₩203,945 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩193,176 | ₩201,634 | ₩189,929 | ₩195,421 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩198,133 | ₩198,133 | ₩185,841 | ₩192,121 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩205,549 | ₩207,085 | ₩192,401 | ₩199,282 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩195,087 | ₩210,372 | ₩195,087 | ₩208,675 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩216,211 | ₩227,140 | ₩193,016 | ₩200,445 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩243,842 | ₩245,726 | ₩239,860 | ₩242,519 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩232,806 | ₩240,435 | ₩229,639 | ₩239,513 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩225,484 | ₩233,447 | ₩223,373 | ₩230,013 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩228,717 | ₩231,216 | ₩220,380 | ₩225,671 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩223,626 | ₩229,813 | ₩222,344 | ₩228,142 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩226,245 | ₩232,485 | ₩217,427 | ₩220,513 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩224,428 | ₩229,719 | ₩220,553 | ₩228,022 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩225,256 | ₩229,238 | ₩220,994 | ₩224,428 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩224,495 | ₩231,590 | ₩219,872 | ₩226,486 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩220,019 | ₩230,160 | ₩220,019 | ₩224,415 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩215,864 | ₩219,337 | ₩213,873 | ₩218,816 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩210,065 | ₩218,349 | ₩209,798 | ₩214,501 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩212,937 | ₩215,195 | ₩208,461 | ₩209,464 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩207,620 | ₩215,316 | ₩206,684 | ₩212,937 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩202,863 | ₩203,959 | ₩199,483 | ₩201,955 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩206,591 | ₩206,591 | ₩198,574 | ₩202,756 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩210,653 | ₩212,978 | ₩205,843 | ₩206,591 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩205,869 | ₩210,305 | ₩205,322 | ₩208,475 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,382 | ₩205,963 | ₩200,351 | ₩205,175 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩198,000 | ₩207,259 | ₩197,452 | ₩202,609 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩204,413 | ₩207,085 | ₩198,614 | ₩198,815 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩189,849 | ₩195,408 | ₩186,643 | ₩192,936 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩189,996 | ₩194,673 | ₩187,057 | ₩190,731 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩186,896 | ₩193,564 | ₩183,810 | ₩191,519 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩188,861 | ₩195,194 | ₩186,055 | ₩190,958 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩183,797 | ₩191,573 | ₩182,634 | ₩186,696 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩183,636 | ₩188,126 | ₩177,824 | ₩181,365 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩178,546 | ₩186,228 | ₩174,765 | ₩182,567 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,347 | ₩189,301 | ₩181,592 | ₩183,129 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩191,653 | ₩194,125 | ₩186,482 | ₩186,643 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩180,603 | ₩189,729 | ₩177,904 | ₩187,738 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,385 | ₩186,068 | ₩177,971 | ₩182,314 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩175,927 | ₩176,835 | ₩167,322 | ₩171,798 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,388 | ₩177,343 | ₩169,380 | ₩175,246 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,288 | ₩179,721 | ₩173,041 | ₩175,553 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩178,105 | ₩180,029 | ₩174,310 | ₩177,878 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩178,025 | ₩180,537 | ₩174,337 | ₩175,954 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩177,998 | ₩179,655 | ₩173,535 | ₩174,310 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩177,196 | ₩181,712 | ₩171,999 | ₩174,952 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩184,812 | ₩185,440 | ₩178,372 | ₩181,899 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩183,048 | ₩189,823 | ₩180,296 | ₩187,217 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,450 | ₩185,053 | ₩171,438 | ₩183,904 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,403 | ₩185,066 | ₩174,925 | ₩180,830 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩188,152 | ₩192,041 | ₩184,358 | ₩186,763 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,437 | ₩196,810 | ₩188,994 | ₩191,145 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩184,585 | ₩190,237 | ₩180,176 | ₩187,685 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩182,955 | ₩198,013 | ₩181,659 | ₩192,054 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩196,169 | ₩197,278 | ₩180,510 | ₩185,013 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩217,119 | ₩229,412 | ₩195,621 | ₩198,748 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,262 | ₩215,262 | ₩204,426 | ₩205,762 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩205,682 | ₩213,432 | ₩199,910 | ₩212,937 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩199,563 | ₩201,580 | ₩192,815 | ₩201,300 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩196,116 | ₩200,819 | ₩189,382 | ₩199,256 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩196,784 | ₩199,216 | ₩191,773 | ₩196,383 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩198,133 | ₩205,268 | ₩196,530 | ₩196,998 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩197,960 | ₩202,061 | ₩194,993 | ₩199,069 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩190,183 | ₩198,561 | ₩188,500 | ₩198,481 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩200,632 | ₩206,016 | ₩190,023 | ₩190,277 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,327 | ₩204,026 | ₩193,751 | ₩197,853 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩202,943 | ₩205,054 | ₩198,681 | ₩198,721 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩200,204 | ₩205,509 | ₩198,908 | ₩202,623 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩189,729 | ₩201,260 | ₩189,729 | ₩199,897 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩184,572 | ₩190,357 | ₩183,115 | ₩186,910 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩185,721 | ₩187,431 | ₩181,231 | ₩187,030 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩179,989 | ₩187,698 | ₩178,706 | ₩184,091 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩172,854 | ₩183,048 | ₩171,571 | ₩179,628 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩172,814 | ₩175,820 | ₩170,382 | ₩173,762 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩172,159 | ₩173,883 | ₩167,122 | ₩173,602 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩170,502 | ₩173,148 | ₩166,467 | ₩171,544 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩169,139 | ₩171,558 | ₩167,429 | ₩170,021 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩171,050 | ₩173,656 | ₩169,086 | ₩169,634 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,459 | ₩175,459 | ₩168,378 | ₩171,758 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,359 | ₩177,170 | ₩172,359 | ₩176,488 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩166,574 | ₩171,090 | ₩164,690 | ₩170,676 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩161,056 | ₩168,605 | ₩161,056 | ₩165,118 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,443 | ₩166,240 | ₩160,174 | ₩165,599 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩154,736 | ₩163,007 | ₩154,736 | ₩161,256 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩151,650 | ₩154,830 | ₩149,739 | ₩154,429 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩155,017 | ₩156,326 | ₩151,222 | ₩151,569 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,344 | ₩154,643 | ₩148,577 | ₩154,295 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩146,572 | ₩153,093 | ₩144,929 | ₩152,478 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩140,146 | ₩147,655 | ₩140,146 | ₩147,027 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩146,786 | ₩146,786 | ₩139,865 | ₩141,054 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,304 | ₩147,735 | ₩133,625 | ₩146,572 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩142,845 | ₩148,149 | ₩139,611 | ₩139,945 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩146,693 | ₩146,880 | ₩140,506 | ₩143,927 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩149,886 | ₩149,886 | ₩144,822 | ₩146,693 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,520 | ₩153,747 | ₩149,565 | ₩149,726 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩153,841 | ₩155,524 | ₩152,117 | ₩153,894 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,346 | ₩155,738 | ₩152,732 | ₩154,709 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩153,106 | ₩154,963 | ₩149,525 | ₩153,654 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩152,625 | ₩155,658 | ₩148,563 | ₩154,308 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,432 | ₩155,524 | ₩149,338 | ₩153,667 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩146,973 | ₩148,977 | ₩146,359 | ₩148,924 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩146,960 | ₩147,748 | ₩145,503 | ₩146,131 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩146,679 | ₩147,975 | ₩143,820 | ₩144,662 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,301 | ₩148,977 | ₩144,301 | ₩147,307 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,452 | ₩148,309 | ₩143,873 | ₩144,729 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,169 | ₩146,305 | ₩141,883 | ₩146,118 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,480 | ₩145,410 | ₩140,466 | ₩145,169 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩136,725 | ₩144,301 | ₩136,164 | ₩139,424 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,401 | ₩137,500 | ₩123,858 | ₩136,445 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩129,136 | ₩130,258 | ₩126,918 | ₩129,216 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩130,900 | ₩131,167 | ₩126,865 | ₩127,920 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩132,129 | ₩134,641 | ₩130,606 | ₩131,140 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩129,002 | ₩132,503 | ₩126,931 | ₩132,316 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,221 | ₩130,552 | ₩123,591 | ₩128,936 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩123,137 | ₩126,437 | ₩122,923 | ₩123,872 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩125,675 | ₩127,052 | ₩123,524 | ₩125,582 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,566 | ₩127,666 | ₩123,217 | ₩125,822 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,363 | ₩125,101 | ₩115,855 | ₩124,820 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,447 | ₩118,447 | ₩115,187 | ₩115,561 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,309 | ₩119,676 | ₩115,708 | ₩118,781 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,403 | ₩118,487 | ₩115,267 | ₩116,176 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩114,906 | ₩117,913 | ₩113,570 | ₩115,321 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩113,744 | ₩116,737 | ₩112,755 | ₩114,278 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩118,728 | ₩120,251 | ₩112,288 | ₩116,202 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩112,902 | ₩122,121 | ₩112,902 | ₩121,199 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,468 | ₩129,230 | ₩113,303 | ₩117,151 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩132,116 | ₩134,400 | ₩131,127 | ₩133,639 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩133,612 | ₩133,879 | ₩129,069 | ₩130,926 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,322 | ₩141,629 | ₩133,959 | ₩134,921 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩130,966 | ₩137,580 | ₩126,290 | ₩134,975 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩148,657 | ₩148,657 | ₩126,945 | ₩134,106 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩161,924 | ₩163,875 | ₩155,631 | ₩163,020 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩156,687 | ₩164,303 | ₩156,326 | ₩163,421 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,441 | ₩163,247 | ₩158,010 | ₩161,390 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,417 | ₩164,343 | ₩159,426 | ₩159,867 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩163,929 | ₩166,080 | ₩160,134 | ₩161,671 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩164,583 | ₩167,843 | ₩162,085 | ₩163,621 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩162,873 | ₩166,534 | ₩162,005 | ₩163,287 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,410 | ₩166,454 | ₩161,483 | ₩164,343 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩159,720 | ₩164,022 | ₩156,513 | ₩163,114 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩154,643 | ₩158,464 | ₩153,186 | ₩156,553 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩158,036 | ₩158,103 | ₩152,144 | ₩154,549 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,264 | ₩158,477 | ₩150,901 | ₩157,622 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,195 | ₩153,627 | ₩148,697 | ₩153,173 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,512 | ₩151,890 | ₩145,811 | ₩148,657 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩160,802 | ₩160,936 | ₩150,367 | ₩151,235 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩167,643 | ₩169,634 | ₩159,279 | ₩159,974 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩157,849 | ₩167,777 | ₩155,458 | ₩166,334 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩160,014 | ₩162,499 | ₩156,326 | ₩161,002 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩163,808 | ₩166,681 | ₩157,702 | ₩157,996 | -3.55% | 15만 |
|---|