시장 데이터를 불러오는 중
전체 종목
다이콤 인더스트리스 과거 주가
Dycom Industries, Inc. Common Stock · DY · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dycom Industries, Inc. Common Stock · DY · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375,105 | ₩377,124 | ₩355,085 | ₩360,047 | -4.01% | 70.7만 |
| 2026.10.08 | ₩372,123 | ₩374,637 | ₩360,354 | ₩370,718 | -0.38% | 50.8만 |
| 2026.10.07 | ₩380,561 | ₩382,942 | ₩371,307 | ₩377,739 | -0.74% | 49.1만 |
| 2026.10.06 | ₩370,264 | ₩393,774 | ₩370,264 | ₩388,398 | +4.90% | 52.5만 |
| 2026.10.05 | ₩369,100 | ₩373,928 | ₩361,023 | ₩366,974 | -0.58% | 65.7만 |
| 2026.10.02 | ₩364,794 | ₩371,949 | ₩363,885 | ₩366,091 | +0.36% | 44.3만 |
| 2026.10.01 | ₩360,956 | ₩365,075 | ₩352,197 | ₩361,023 | +0.02% | 59.4만 |
| 2026.09.30 | ₩361,665 | ₩365,851 | ₩354,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,846 |
| -0.50% |
| 72.5만 |
| 2026.09.29 | ₩356,864 | ₩367,348 | ₩356,035 | ₩359,793 | +0.82% | 56.6만 |
|---|
| 2026.09.28 | ₩363,122 | ₩370,692 | ₩354,564 | ₩356,784 | -1.75% | 66.1만 |
|---|
| 2026.09.25 | ₩366,867 | ₩370,438 | ₩361,718 | ₩363,109 | -1.02% | 52.7만 |
|---|
| 2026.09.24 | ₩371,106 | ₩373,340 | ₩363,577 | ₩363,885 | -1.95% | 54.9만 |
|---|
| 2026.09.23 | ₩379,063 | ₩381,551 | ₩367,897 | ₩375,707 | -0.89% | 55만 |
|---|
| 2026.09.22 | ₩391,594 | ₩395,205 | ₩376,777 | ₩377,151 | -3.69% | 66.6만 |
|---|
| 2026.09.21 | ₩394,804 | ₩395,860 | ₩384,573 | ₩389,896 | -1.24% | 55.4만 |
|---|
| 2026.09.18 | ₩385,095 | ₩393,159 | ₩384,520 | ₩390,230 | +1.33% | 114.9만 |
|---|
| 2026.09.17 | ₩395,084 | ₩399,885 | ₩378,783 | ₩381,791 | -3.36% | 76.2만 |
|---|
| 2026.09.16 | ₩385,121 | ₩392,758 | ₩381,337 | ₩384,319 | -0.21% | 59.6만 |
|---|
| 2026.09.15 | ₩388,371 | ₩390,136 | ₩375,613 | ₩377,579 | -2.78% | 43.3만 |
|---|
| 2026.09.14 | ₩392,584 | ₩395,914 | ₩381,457 | ₩383,583 | -2.29% | 84.6만 |
|---|
| 2026.09.11 | ₩401,624 | ₩413,874 | ₩399,404 | ₩411,186 | +2.38% | 73.4만 |
|---|
| 2026.09.10 | ₩386,191 | ₩400,755 | ₩383,717 | ₩395,753 | +2.48% | 84.8만 |
|---|
| 2026.09.09 | ₩401,798 | ₩407,936 | ₩387,876 | ₩388,478 | -3.32% | 53.5만 |
|---|
| 2026.09.08 | ₩404,218 | ₩411,868 | ₩388,826 | ₩405,088 | +0.22% | 70.7만 |
|---|
| 2026.09.04 | ₩396,382 | ₩405,101 | ₩396,382 | ₩401,504 | +1.29% | 52만 |
|---|
| 2026.09.03 | ₩397,184 | ₩400,674 | ₩392,557 | ₩395,258 | -0.48% | 52.1만 |
|---|
| 2026.09.02 | ₩385,135 | ₩400,527 | ₩382,139 | ₩397,157 | +3.12% | 67.2만 |
|---|
| 2026.09.01 | ₩386,699 | ₩393,105 | ₩380,468 | ₩384,212 | -0.64% | 60.5만 |
|---|
| 2026.08.31 | ₩398,535 | ₩398,535 | ₩384,613 | ₩389,441 | -2.28% | 63.5만 |
|---|
| 2026.08.28 | ₩409,675 | ₩410,557 | ₩388,077 | ₩393,627 | -3.92% | 93.5만 |
|---|
| 2026.08.27 | ₩421,122 | ₩421,122 | ₩406,853 | ₩411,908 | -2.19% | 90.9만 |
|---|
| 2026.08.26 | ₩437,183 | ₩444,498 | ₩405,556 | ₩415,786 | -4.89% | 279.9만 |
|---|
| 2026.08.25 | ₩521,849 | ₩521,849 | ₩464,705 | ₩470,469 | -9.85% | 182.5만 |
|---|
| 2026.08.24 | ₩519,214 | ₩524,056 | ₩506,029 | ₩509,452 | -1.88% | 55만 |
|---|
| 2026.08.21 | ₩542,363 | ₩542,363 | ₩518,706 | ₩525,500 | -3.11% | 40.9만 |
|---|
| 2026.08.20 | ₩534,941 | ₩539,488 | ₩527,934 | ₩535,236 | +0.05% | 38만 |
|---|
| 2026.08.19 | ₩558,117 | ₩560,738 | ₩524,470 | ₩538,619 | -3.49% | 40.3만 |
|---|
| 2026.08.18 | ₩568,027 | ₩569,458 | ₩551,925 | ₩554,587 | -2.37% | 49.1만 |
|---|
| 2026.08.17 | ₩564,349 | ₩581,280 | ₩564,015 | ₩578,912 | +2.58% | 34.9만 |
|---|
| 2026.08.14 | ₩546,964 | ₩561,394 | ₩546,964 | ₩560,431 | +2.46% | 27.4만 |
|---|
| 2026.08.13 | ₩550,922 | ₩555,817 | ₩544,236 | ₩547,512 | -0.62% | 28.5만 |
|---|
| 2026.08.12 | ₩557,194 | ₩569,926 | ₩547,338 | ₩548,529 | -1.56% | 33.9만 |
|---|
| 2026.08.11 | ₩539,582 | ₩551,257 | ₩537,108 | ₩539,181 | -0.07% | 24.9만 |
|---|
| 2026.08.10 | ₩548,408 | ₩552,741 | ₩535,463 | ₩535,984 | -2.27% | 25.5만 |
|---|
| 2026.08.07 | ₩543,139 | ₩548,689 | ₩528,268 | ₩545,613 | +0.46% | 24.5만 |
|---|
| 2026.08.06 | ₩543,848 | ₩557,448 | ₩532,200 | ₩534,353 | -1.75% | 29.1만 |
|---|
| 2026.08.05 | ₩557,636 | ₩571,704 | ₩544,155 | ₩546,416 | -2.01% | 34만 |
|---|
| 2026.08.04 | ₩563,239 | ₩564,991 | ₩548,515 | ₩555,095 | -1.45% | 53.8만 |
|---|
| 2026.08.03 | ₩527,345 | ₩560,070 | ₩527,345 | ₩554,961 | +5.24% | 46.2만 |
|---|
| 2026.07.31 | ₩557,863 | ₩557,863 | ₩521,582 | ₩536,359 | -3.85% | 92.7만 |
|---|
| 2026.07.30 | ₩534,995 | ₩559,896 | ₩523,454 | ₩557,863 | +4.27% | 67.1만 |
|---|
| 2026.07.29 | ₩533,470 | ₩540,732 | ₩495,397 | ₩497,376 | -6.77% | 73.2만 |
|---|
| 2026.07.28 | ₩554,988 | ₩554,988 | ₩517,797 | ₩537,429 | -3.16% | 49.2만 |
|---|
| 2026.07.27 | ₩581,413 | ₩588,568 | ₩544,650 | ₩567,305 | -2.43% | 40.7만 |
|---|
| 2026.07.24 | ₩591,095 | ₩601,794 | ₩574,459 | ₩574,794 | -2.76% | 29.6만 |
|---|
| 2026.07.23 | ₩571,383 | ₩594,532 | ₩571,383 | ₩588,942 | +3.07% | 27.6만 |
|---|
| 2026.07.22 | ₩553,129 | ₩581,681 | ₩552,072 | ₩580,597 | +4.97% | 31.3만 |
|---|
| 2026.07.21 | ₩555,804 | ₩568,388 | ₩550,976 | ₩565,994 | +1.83% | 28.9만 |
|---|
| 2026.07.20 | ₩551,671 | ₩561,327 | ₩545,573 | ₩548,542 | -0.57% | 36.8만 |
|---|
| 2026.07.17 | ₩540,438 | ₩558,973 | ₩528,255 | ₩544,436 | +0.74% | 68.1만 |
|---|
| 2026.07.16 | ₩563,720 | ₩567,545 | ₩549,491 | ₩552,126 | -2.06% | 33.5만 |
|---|
| 2026.07.15 | ₩557,315 | ₩574,045 | ₩547,833 | ₩573,403 | +2.89% | 49.8만 |
|---|
| 2026.07.14 | ₩559,267 | ₩563,252 | ₩553,276 | ₩560,163 | +0.16% | 26.5만 |
|---|
| 2026.07.13 | ₩558,131 | ₩566,061 | ₩547,218 | ₩548,448 | -1.73% | 45.9만 |
|---|
| 2026.07.10 | ₩565,553 | ₩574,205 | ₩559,856 | ₩569,324 | +0.67% | 32.9만 |
|---|
| 2026.07.09 | ₩585,559 | ₩591,216 | ₩570,273 | ₩571,316 | -2.43% | 34.7만 |
|---|
| 2026.07.08 | ₩547,887 | ₩570,835 | ₩547,806 | ₩570,634 | +4.15% | 55.3만 |
|---|
| 2026.07.07 | ₩563,694 | ₩570,260 | ₩542,163 | ₩552,514 | -1.98% | 59.9만 |
|---|
| 2026.07.06 | ₩588,434 | ₩606,448 | ₩573,376 | ₩576,385 | -2.05% | 46.7만 |
|---|
| 2026.07.02 | ₩629,797 | ₩632,552 | ₩580,089 | ₩585,425 | -7.05% | 44.7만 |
|---|
| 2026.07.01 | ₩666,814 | ₩666,814 | ₩625,652 | ₩629,222 | -5.64% | 45.9만 |
|---|
| 2026.06.30 | ₩677,353 | ₩687,169 | ₩671,094 | ₩676,136 | -0.18% | 49.4만 |
|---|
| 2026.06.29 | ₩673,167 | ₩681,070 | ₩648,600 | ₩677,754 | +0.68% | 46.8만 |
|---|
| 2026.06.26 | ₩656,517 | ₩678,984 | ₩641,914 | ₩652,946 | -0.54% | 427.2만 |
|---|
| 2026.06.25 | ₩650,646 | ₩667,630 | ₩646,460 | ₩660,115 | +1.46% | 70.1만 |
|---|
| 2026.06.24 | ₩622,308 | ₩649,149 | ₩619,995 | ₩646,567 | +3.90% | 62.6만 |
|---|
| 2026.06.23 | ₩603,640 | ₩635,227 | ₩592,433 | ₩621,372 | +2.94% | 51.3만 |
|---|
| 2026.06.22 | ₩612,800 | ₩628,447 | ₩604,482 | ₩625,879 | +2.13% | 91.6만 |
|---|
| 2026.06.18 | ₩622,683 | ₩635,494 | ₩593,770 | ₩610,687 | -1.93% | 79.2만 |
|---|
| 2026.06.17 | ₩635,227 | ₩639,426 | ₩615,796 | ₩617,013 | -2.87% | 65.1만 |
|---|
| 2026.06.16 | ₩636,965 | ₩655,287 | ₩628,286 | ₩630,841 | -0.96% | 37만 |
|---|
| 2026.06.15 | ₩643,425 | ₩652,371 | ₩622,723 | ₩630,279 | -2.04% | 43.5만 |
|---|
| 2026.06.12 | ₩628,193 | ₩642,689 | ₩621,546 | ₩627,203 | -0.16% | 38.8만 |
|---|
| 2026.06.11 | ₩605,672 | ₩623,739 | ₩602,061 | ₩621,279 | +2.58% | 37.4만 |
|---|
| 2026.06.10 | ₩607,919 | ₩612,305 | ₩587,097 | ₩596,298 | -1.91% | 43.8만 |
|---|
| 2026.06.09 | ₩624,742 | ₩627,805 | ₩577,548 | ₩606,862 | -2.86% | 43.6만 |
|---|
| 2026.06.08 | ₩640,550 | ₩640,576 | ₩608,481 | ₩613,643 | -4.20% | 41.8만 |
|---|
| 2026.06.05 | ₩644,535 | ₩649,095 | ₩616,812 | ₩623,566 | -3.25% | 41.3만 |
|---|
| 2026.06.04 | ₩638,744 | ₩659,299 | ₩633,890 | ₩653,374 | +2.29% | 35만 |
|---|
| 2026.06.03 | ₩652,305 | ₩656,437 | ₩624,916 | ₩647,410 | -0.75% | 59.8만 |
|---|
| 2026.06.02 | ₩658,643 | ₩684,467 | ₩646,594 | ₩649,897 | -1.33% | 60.6만 |
|---|
| 2026.06.01 | ₩691,742 | ₩692,157 | ₩655,394 | ₩660,489 | -4.52% | 46.1만 |
|---|
| 2026.05.29 | ₩728,612 | ₩728,612 | ₩669,583 | ₩682,033 | -6.39% | 94.6만 |
|---|
| 2026.05.28 | ₩700,448 | ₩738,013 | ₩700,448 | ₩715,734 | +2.18% | 128.5만 |
|---|
| 2026.05.27 | ₩716,135 | ₩757,552 | ₩696,704 | ₩707,616 | -1.19% | 149.5만 |
|---|
| 2026.05.26 | ₩559,000 | ₩566,970 | ₩553,584 | ₩562,303 | +0.59% | 72.9만 |
|---|
| 2026.05.22 | ₩559,200 | ₩561,327 | ₩542,257 | ₩549,906 | -1.66% | 44.3만 |
|---|
| 2026.05.21 | ₩551,377 | ₩565,044 | ₩542,002 | ₩554,226 | +0.52% | 36만 |
|---|
| 2026.05.20 | ₩559,842 | ₩563,333 | ₩548,783 | ₩552,019 | -1.40% | 25.4만 |
|---|
| 2026.05.19 | ₩547,793 | ₩558,986 | ₩532,962 | ₩552,781 | +0.91% | 52.6만 |
|---|
| 2026.05.18 | ₩584,797 | ₩584,797 | ₩554,613 | ₩561,220 | -4.03% | 53.7만 |
|---|
| 2026.05.15 | ₩589,691 | ₩597,769 | ₩577,254 | ₩584,904 | -0.81% | 26만 |
|---|
| 2026.05.14 | ₩600,804 | ₩607,157 | ₩592,165 | ₩603,105 | +0.38% | 24만 |
|---|
| 2026.05.13 | ₩575,181 | ₩603,305 | ₩568,521 | ₩594,853 | +3.42% | 48.7만 |
|---|
| 2026.05.12 | ₩568,254 | ₩578,110 | ₩551,297 | ₩574,245 | +1.05% | 30.4만 |
|---|
| 2026.05.11 | ₩571,811 | ₩580,383 | ₩568,361 | ₩576,318 | +0.79% | 29.7만 |
|---|
| 2026.05.08 | ₩580,170 | ₩590,173 | ₩569,190 | ₩572,788 | -1.27% | 31.1만 |
|---|
| 2026.05.07 | ₩610,674 | ₩610,981 | ₩566,529 | ₩570,180 | -6.63% | 58만 |
|---|
| 2026.05.06 | ₩614,405 | ₩621,613 | ₩583,072 | ₩612,198 | -0.36% | 50.2만 |
|---|
| 2026.05.05 | ₩593,449 | ₩620,463 | ₩588,488 | ₩611,342 | +3.02% | 69.5만 |
|---|
| 2026.05.04 | ₩578,725 | ₩583,085 | ₩566,355 | ₩574,339 | -0.76% | 42.1만 |
|---|
| 2026.05.01 | ₩556,552 | ₩580,491 | ₩554,333 | ₩579,862 | +4.19% | 49만 |
|---|
| 2026.04.30 | ₩533,831 | ₩568,361 | ₩533,831 | ₩553,784 | +3.74% | 49만 |
|---|
| 2026.04.29 | ₩539,595 | ₩543,901 | ₩521,060 | ₩521,969 | -3.27% | 33만 |
|---|
| 2026.04.28 | ₩545,600 | ₩548,582 | ₩534,928 | ₩539,542 | -1.11% | 23.1만 |
|---|
| 2026.04.27 | ₩557,997 | ₩557,997 | ₩538,619 | ₩556,339 | -0.30% | 50.8만 |
|---|
| 2026.04.24 | ₩556,619 | ₩563,172 | ₩549,224 | ₩549,264 | -1.32% | 25.3만 |
|---|
| 2026.04.23 | ₩550,588 | ₩563,948 | ₩542,243 | ₩554,119 | +0.64% | 25.1만 |
|---|
| 2026.04.22 | ₩548,301 | ₩553,276 | ₩537,696 | ₩545,693 | -0.48% | 22.1만 |
|---|
| 2026.04.21 | ₩549,933 | ₩559,588 | ₩535,209 | ₩541,361 | -1.56% | 46만 |
|---|
| 2026.04.20 | ₩535,209 | ₩550,976 | ₩534,995 | ₩548,649 | +2.51% | 37.3만 |
|---|
| 2026.04.17 | ₩544,597 | ₩553,276 | ₩530,234 | ₩534,192 | -1.91% | 49만 |
|---|
| 2026.04.16 | ₩524,203 | ₩541,307 | ₩521,582 | ₩535,436 | +2.14% | 45.7만 |
|---|
| 2026.04.15 | ₩526,770 | ₩529,004 | ₩517,262 | ₩528,241 | +0.28% | 43.6만 |
|---|
| 2026.04.14 | ₩533,992 | ₩537,335 | ₩519,495 | ₩524,564 | -1.77% | 52.2만 |
|---|
| 2026.04.13 | ₩523,387 | ₩533,216 | ₩518,880 | ₩530,849 | +1.43% | 32.7만 |
|---|
| 2026.04.10 | ₩524,417 | ₩530,314 | ₩520,137 | ₩525,567 | +0.22% | 45.5만 |
|---|
| 2026.04.09 | ₩508,422 | ₩531,585 | ₩508,422 | ₩523,721 | +3.01% | 46.1만 |
|---|
| 2026.04.08 | ₩499,275 | ₩510,201 | ₩491,371 | ₩509,519 | +2.05% | 62.3만 |
|---|
| 2026.04.07 | ₩470,977 | ₩480,018 | ₩458,179 | ₩477,142 | +1.31% | 38.6만 |
|---|
| 2026.04.06 | ₩463,435 | ₩466,644 | ₩452,656 | ₩466,230 | +0.60% | 20.4만 |
|---|
| 2026.04.02 | ₩448,002 | ₩466,430 | ₩445,368 | ₩465,588 | +3.93% | 30만 |
|---|
| 2026.04.01 | ₩461,509 | ₩474,200 | ₩455,344 | ₩464,652 | +0.68% | 41만 |
|---|
| 2026.03.31 | ₩442,212 | ₩458,875 | ₩439,911 | ₩453,111 | +2.46% | 37.5만 |
|---|
| 2026.03.30 | ₩461,175 | ₩461,175 | ₩433,011 | ₩434,268 | -5.83% | 39.3만 |
|---|
| 2026.03.27 | ₩450,396 | ₩466,043 | ₩450,369 | ₩457,310 | +1.54% | 28.1만 |
|---|
| 2026.03.26 | ₩463,983 | ₩466,257 | ₩449,233 | ₩450,369 | -2.93% | 24.6만 |
|---|
| 2026.03.25 | ₩475,939 | ₩478,827 | ₩468,557 | ₩472,769 | -0.67% | 27.1만 |
|---|
| 2026.03.24 | ₩461,777 | ₩474,749 | ₩456,775 | ₩468,905 | +1.54% | 32.9만 |
|---|
| 2026.03.23 | ₩462,713 | ₩477,998 | ₩454,328 | ₩467,714 | +1.08% | 49.1만 |
|---|
| 2026.03.20 | ₩474,949 | ₩478,841 | ₩440,861 | ₩449,848 | -5.29% | 129.5만 |
|---|
| 2026.03.19 | ₩460,720 | ₩480,713 | ₩452,121 | ₩475,551 | +3.22% | 30.6만 |
|---|
| 2026.03.18 | ₩483,762 | ₩489,914 | ₩468,062 | ₩470,991 | -2.64% | 32.7만 |
|---|
| 2026.03.17 | ₩480,098 | ₩490,368 | ₩477,289 | ₩483,348 | +0.68% | 32만 |
|---|
| 2026.03.16 | ₩475,471 | ₩481,422 | ₩470,068 | ₩478,707 | +0.68% | 45.1만 |
|---|
| 2026.03.13 | ₩483,481 | ₩483,842 | ₩464,184 | ₩464,358 | -3.96% | 42.5만 |
|---|
| 2026.03.12 | ₩479,937 | ₩490,796 | ₩475,136 | ₩477,758 | -0.45% | 46.5만 |
|---|
| 2026.03.11 | ₩490,061 | ₩493,177 | ₩472,435 | ₩490,730 | +0.14% | 39.2만 |
|---|
| 2026.03.10 | ₩487,319 | ₩504,277 | ₩480,900 | ₩485,407 | -0.39% | 64.3만 |
|---|
| 2026.03.09 | ₩467,821 | ₩487,921 | ₩463,569 | ₩481,823 | +2.99% | 64.8만 |
|---|
| 2026.03.06 | ₩477,744 | ₩494,233 | ₩473,946 | ₩477,517 | -0.05% | 37만 |
|---|
| 2026.03.05 | ₩509,519 | ₩509,519 | ₩470,737 | ₩494,782 | -2.89% | 82.7만 |
|---|
| 2026.03.04 | ₩563,680 | ₩566,248 | ₩504,009 | ₩517,636 | -8.17% | 98.4만 |
|---|
| 2026.03.03 | ₩536,934 | ₩548,181 | ₩522,478 | ₩539,595 | +0.50% | 47.2만 |
|---|
| 2026.03.02 | ₩552,447 | ₩570,354 | ₩549,144 | ₩559,976 | +1.36% | 44.4만 |
|---|
| 2026.02.27 | ₩554,333 | ₩565,218 | ₩549,023 | ₩561,701 | +1.33% | 36.2만 |
|---|
| 2026.02.26 | ₩575,275 | ₩576,599 | ₩536,265 | ₩562,356 | -2.25% | 45.5만 |
|---|
| 2026.02.25 | ₩579,594 | ₩579,594 | ₩564,978 | ₩568,990 | -1.83% | 37.1만 |
|---|
| 2026.02.24 | ₩556,058 | ₩577,174 | ₩544,931 | ₩573,149 | +3.07% | 26만 |
|---|
| 2026.02.23 | ₩574,379 | ₩574,379 | ₩557,489 | ₩562,129 | -2.13% | 30.9만 |
|---|
| 2026.02.20 | ₩559,214 | ₩580,116 | ₩559,214 | ₩574,687 | +2.77% | 27.4만 |
|---|
| 2026.02.19 | ₩551,110 | ₩562,664 | ₩550,936 | ₩560,872 | +1.77% | 26.1만 |
|---|
| 2026.02.18 | ₩566,047 | ₩575,048 | ₩550,294 | ₩551,885 | -2.50% | 30.7만 |
|---|
| 2026.02.17 | ₩562,316 | ₩570,487 | ₩555,523 | ₩564,924 | +0.46% | 32.2만 |
|---|
| 2026.02.13 | ₩560,471 | ₩580,116 | ₩544,316 | ₩571,678 | +2.00% | 24.6만 |
|---|
| 2026.02.12 | ₩581,039 | ₩595,816 | ₩554,453 | ₩558,104 | -3.95% | 55.8만 |
|---|
| 2026.02.11 | ₩555,897 | ₩575,034 | ₩552,139 | ₩574,620 | +3.37% | 44.7만 |
|---|
| 2026.02.10 | ₩552,313 | ₩558,599 | ₩546,563 | ₩548,836 | -0.63% | 26.5만 |
|---|
| 2026.02.09 | ₩537,362 | ₩565,339 | ₩532,253 | ₩555,362 | +3.35% | 48.4만 |
|---|
| 2026.02.06 | ₩515,002 | ₩537,696 | ₩514,721 | ₩535,557 | +3.99% | 48.3만 |
|---|
| 2026.02.05 | ₩480,125 | ₩512,180 | ₩472,529 | ₩503,153 | +4.80% | 53.2만 |
|---|
| 2026.02.04 | ₩526,663 | ₩528,576 | ₩467,621 | ₩485,715 | -7.78% | 63.5만 |
|---|
| 2026.02.03 | ₩529,498 | ₩538,044 | ₩507,018 | ₩523,828 | -1.07% | 51.3만 |
|---|
| 2026.02.02 | ₩485,808 | ₩518,974 | ₩480,927 | ₩512,969 | +5.59% | 77.3만 |
|---|
| 2026.01.30 | ₩481,168 | ₩493,765 | ₩479,095 | ₩487,306 | +1.28% | 32.2만 |
|---|
| 2026.01.29 | ₩497,109 | ₩502,017 | ₩478,761 | ₩488,750 | -1.68% | 38.1만 |
|---|
| 2026.01.28 | ₩499,984 | ₩502,993 | ₩484,123 | ₩494,795 | -1.04% | 38.6만 |
|---|
| 2026.01.27 | ₩501,829 | ₩505,560 | ₩495,531 | ₩501,321 | -0.10% | 25.8만 |
|---|
| 2026.01.26 | ₩492,762 | ₩507,205 | ₩492,415 | ₩499,181 | +1.30% | 27.3만 |
|---|
| 2026.01.23 | ₩504,143 | ₩506,884 | ₩490,770 | ₩492,415 | -2.33% | 26.4만 |
|---|
| 2026.01.22 | ₩514,347 | ₩517,463 | ₩502,097 | ₩506,978 | -1.43% | 44.6만 |
|---|
| 2026.01.21 | ₩492,749 | ₩502,284 | ₩487,132 | ₩502,284 | +1.94% | 30.7만 |
|---|
| 2026.01.20 | ₩488,617 | ₩501,856 | ₩484,779 | ₩489,660 | +0.21% | 29만 |
|---|
| 2026.01.16 | ₩494,648 | ₩508,035 | ₩491,906 | ₩495,624 | +0.20% | 50.1만 |
|---|
| 2026.01.15 | ₩480,954 | ₩498,339 | ₩480,767 | ₩488,991 | +1.67% | 37.9만 |
|---|
| 2026.01.14 | ₩478,868 | ₩481,114 | ₩467,567 | ₩473,398 | -1.14% | 26.2만 |
|---|
| 2026.01.13 | ₩465,387 | ₩480,031 | ₩463,542 | ₩477,289 | +2.56% | 28.9만 |
|---|
| 2026.01.12 | ₩450,984 | ₩464,679 | ₩450,824 | ₩463,127 | +2.69% | 17.2만 |
|---|
| 2026.01.09 | ₩457,136 | ₩464,050 | ₩452,964 | ₩453,097 | -0.88% | 22.7만 |
|---|
| 2026.01.08 | ₩474,254 | ₩476,795 | ₩447,414 | ₩454,261 | -4.22% | 27.4만 |
|---|
| 2026.01.07 | ₩472,074 | ₩477,102 | ₩466,297 | ₩474,120 | +0.43% | 27.4만 |
|---|
| 2026.01.06 | ₩464,291 | ₩470,041 | ₩448,096 | ₩468,477 | +0.90% | 40.8만 |
|---|
| 2026.01.05 | ₩468,276 | ₩477,423 | ₩463,863 | ₩465,374 | -0.62% | 28.5만 |
|---|
| 2026.01.02 | ₩455,143 | ₩467,246 | ₩454,555 | ₩464,799 | +2.12% | 29.8만 |
|---|
| 2025.12.31 | ₩459,369 | ₩460,640 | ₩451,613 | ₩451,880 | -1.63% | 31.5만 |
|---|
| 2025.12.30 | ₩459,329 | ₩463,341 | ₩457,029 | ₩458,246 | -0.24% | 29.8만 |
|---|
| 2025.12.29 | ₩461,349 | ₩465,427 | ₩458,821 | ₩459,369 | -0.43% | 30.4만 |
|---|
| 2025.12.26 | ₩468,584 | ₩468,584 | ₩463,101 | ₩464,893 | -0.79% | 22.2만 |
|---|
| 2025.12.24 | ₩466,858 | ₩467,099 | ₩461,897 | ₩465,922 | -0.20% | 11.8만 |
|---|
| 2025.12.23 | ₩468,343 | ₩470,697 | ₩460,546 | ₩466,658 | -0.36% | 33.5만 |
|---|
| 2025.12.22 | ₩469,118 | ₩473,077 | ₩460,573 | ₩464,197 | -1.05% | 44.6만 |
|---|
| 2025.12.19 | ₩458,714 | ₩472,689 | ₩457,283 | ₩460,546 | +0.40% | 519.4만 |
|---|
| 2025.12.18 | ₩463,288 | ₩466,939 | ₩455,906 | ₩456,280 | -1.51% | 38.2만 |
|---|
| 2025.12.17 | ₩470,549 | ₩472,208 | ₩452,455 | ₩454,716 | -3.36% | 46.1만 |
|---|
| 2025.12.16 | ₩467,113 | ₩475,230 | ₩463,034 | ₩464,866 | -0.48% | 28.5만 |
|---|
| 2025.12.15 | ₩468,597 | ₩474,428 | ₩467,006 | ₩469,653 | +0.23% | 28.9만 |
|---|
| 2025.12.12 | ₩484,110 | ₩490,328 | ₩460,078 | ₩462,419 | -4.48% | 47.6만 |
|---|
| 2025.12.11 | ₩475,992 | ₩490,088 | ₩466,243 | ₩487,467 | +2.41% | 34.5만 |
|---|
| 2025.12.10 | ₩464,090 | ₩483,067 | ₩463,261 | ₩475,859 | +2.54% | 35.5만 |
|---|
| 2025.12.09 | ₩466,350 | ₩472,034 | ₩462,459 | ₩464,331 | -0.43% | 26.9만 |
|---|
| 2025.12.08 | ₩474,441 | ₩476,888 | ₩465,013 | ₩466,604 | -1.65% | 41.4만 |
|---|
| 2025.12.05 | ₩472,662 | ₩474,481 | ₩465,374 | ₩470,469 | -0.46% | 24.9만 |
|---|
| 2025.12.04 | ₩467,607 | ₩479,082 | ₩463,890 | ₩473,946 | +1.36% | 31.2만 |
|---|
| 2025.12.03 | ₩472,181 | ₩474,575 | ₩457,979 | ₩471,806 | -0.08% | 31만 |
|---|
| 2025.12.02 | ₩473,705 | ₩478,346 | ₩469,720 | ₩473,826 | +0.03% | 42.3만 |
|---|
| 2025.12.01 | ₩477,249 | ₩478,774 | ₩464,933 | ₩468,142 | -1.91% | 45.7만 |
|---|
| 2025.11.28 | ₩477,570 | ₩487,319 | ₩475,497 | ₩483,481 | +1.24% | 17.4만 |
|---|
| 2025.11.26 | ₩468,062 | ₩484,832 | ₩468,062 | ₩474,695 | +1.42% | 51.7만 |
|---|
| 2025.11.25 | ₩457,644 | ₩467,407 | ₩455,745 | ₩465,976 | +1.82% | 40.4만 |
|---|
| 2025.11.24 | ₩443,241 | ₩459,624 | ₩441,075 | ₩455,612 | +2.79% | 45.4만 |
|---|
| 2025.11.21 | ₩435,699 | ₩448,564 | ₩427,969 | ₩436,622 | +0.21% | 57.6만 |
|---|
| 2025.11.20 | ₩447,213 | ₩469,225 | ₩431,393 | ₩432,449 | -3.30% | 74.9만 |
|---|
| 2025.11.19 | ₩433,934 | ₩468,062 | ₩424,051 | ₩435,017 | +0.25% | 110.6만 |
|---|
| 2025.11.18 | ₩387,863 | ₩401,865 | ₩386,766 | ₩396,114 | +2.13% | 48만 |
|---|
| 2025.11.17 | ₩389,428 | ₩401,196 | ₩386,766 | ₩392,864 | +0.88% | 44.8만 |
|---|
| 2025.11.14 | ₩374,262 | ₩391,821 | ₩365,128 | ₩389,428 | +4.05% | 35.6만 |
|---|
| 2025.11.13 | ₩391,982 | ₩396,128 | ₩373,727 | ₩378,047 | -3.55% | 27.1만 |
|---|
| 2025.11.12 | ₩388,598 | ₩397,960 | ₩388,598 | ₩395,272 | +1.72% | 29만 |
|---|
| 2025.11.11 | ₩388,251 | ₩390,992 | ₩380,200 | ₩388,639 | +0.10% | 22만 |
|---|
| 2025.11.10 | ₩390,591 | ₩398,615 | ₩385,643 | ₩392,664 | +0.53% | 26.3만 |
|---|
| 2025.11.07 | ₩374,209 | ₩384,680 | ₩365,088 | ₩383,022 | +2.36% | 50.2만 |
|---|
| 2025.11.06 | ₩384,065 | ₩386,740 | ₩376,696 | ₩378,355 | -1.49% | 22만 |
|---|
| 2025.11.05 | ₩379,612 | ₩390,190 | ₩377,659 | ₩388,023 | +2.22% | 43.4만 |
|---|
| 2025.11.04 | ₩376,349 | ₩382,821 | ₩367,763 | ₩377,298 | +0.25% | 25.2만 |
|---|
| 2025.11.03 | ₩381,698 | ₩389,294 | ₩377,793 | ₩382,728 | +0.27% | 28.1만 |
|---|
| 2025.10.31 | ₩380,815 | ₩392,450 | ₩380,815 | ₩384,867 | +1.06% | 27만 |
|---|
| 2025.10.30 | ₩381,310 | ₩387,823 | ₩376,456 | ₩382,955 | +0.43% | 34만 |
|---|
| 2025.10.29 | ₩386,820 | ₩389,976 | ₩381,230 | ₩385,737 | -0.28% | 33.6만 |
|---|
| 2025.10.28 | ₩376,830 | ₩383,383 | ₩375,800 | ₩381,912 | +1.35% | 26만 |
|---|
| 2025.10.27 | ₩394,081 | ₩394,081 | ₩370,973 | ₩380,013 | -3.57% | 69.5만 |
|---|
| 2025.10.24 | ₩389,561 | ₩394,723 | ₩386,592 | ₩390,444 | +0.23% | 20.5만 |
|---|
| 2025.10.23 | ₩374,423 | ₩383,811 | ₩371,106 | ₩382,982 | +2.29% | 25.1만 |
|---|
| 2025.10.22 | ₩389,200 | ₩392,771 | ₩364,166 | ₩373,808 | -3.95% | 35.5만 |
|---|
| 2025.10.21 | ₩396,288 | ₩398,321 | ₩383,878 | ₩388,197 | -2.04% | 17.1만 |
|---|
| 2025.10.20 | ₩400,768 | ₩401,423 | ₩390,952 | ₩396,261 | -1.12% | 15.5만 |
|---|
| 2025.10.17 | ₩391,915 | ₩396,221 | ₩384,092 | ₩391,153 | -0.19% | 27.6만 |
|---|
| 2025.10.16 | ₩401,196 | ₩403,710 | ₩394,175 | ₩395,098 | -1.52% | 27.9만 |
|---|
| 2025.10.15 | ₩391,393 | ₩400,554 | ₩387,609 | ₩399,618 | +2.10% | 31.1만 |
|---|
| 2025.10.14 | ₩384,720 | ₩397,986 | ₩381,912 | ₩391,634 | +1.80% | 21.2만 |
|---|
| 2025.10.13 | ₩389,882 | ₩394,175 | ₩386,071 | ₩389,026 | -0.22% | 18.8만 |
|---|
| 2025.10.10 | ₩390,203 | ₩394,269 | ₩379,986 | ₩380,240 | -2.55% | 31.4만 |
|---|