시장 데이터를 불러오는 중
전체 종목
드림어스컴퍼니 과거 주가
060570.KQ · KOSDAQ
주요 제품·사업: 온라인 음악 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060570.KQ · KOSDAQ
주요 제품·사업: 온라인 음악 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,010 | ₩5,010 | ₩4,680 | ₩4,925 | -1.70% | 3.6천 |
| 2026.10.07 | ₩5,030 | ₩5,090 | ₩4,930 | ₩4,995 | -0.70% | 1.9천 |
| 2026.10.06 | ₩4,950 | ₩5,000 | ₩4,895 | ₩5,000 | +1.01% | 2.4천 |
| 2026.10.02 | ₩5,000 | ₩5,040 | ₩4,855 | ₩4,990 | -0.20% | 5.3천 |
| 2026.10.01 | ₩4,980 | ₩5,020 | ₩4,855 | ₩5,000 | +0.40% | 1.8천 |
| 2026.09.30 | ₩4,965 | ₩5,000 | ₩4,890 | ₩4,995 | +0.60% | 3.7천 |
| 2026.09.29 | ₩4,925 | ₩5,040 | ₩4,805 | ₩5,040 | +2.34% | 3.2천 |
| 2026.09.28 | ₩5,000 | ₩5,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,855 |
| ₩4,990 |
| -0.20% |
| 9.5천 |
| 2026.09.23 | ₩4,885 | ₩5,070 | ₩4,815 | ₩4,900 | +0.31% | 6.4천 |
|---|
| 2026.09.22 | ₩4,890 | ₩4,910 | ₩4,820 | ₩4,875 | -0.31% | 2.5천 |
|---|
| 2026.09.21 | ₩5,090 | ₩5,090 | ₩4,875 | ₩4,890 | -3.93% | 8.2천 |
|---|
| 2026.09.18 | ₩5,090 | ₩5,090 | ₩4,880 | ₩5,090 | 0.00% | 8.1천 |
|---|
| 2026.09.17 | ₩4,900 | ₩5,080 | ₩4,830 | ₩4,980 | +1.63% | 7.9천 |
|---|
| 2026.09.16 | ₩5,090 | ₩5,090 | ₩4,810 | ₩4,925 | -3.24% | 8.9천 |
|---|
| 2026.09.15 | ₩4,830 | ₩5,040 | ₩4,830 | ₩4,950 | +2.48% | 5.4천 |
|---|
| 2026.09.14 | ₩4,870 | ₩5,050 | ₩4,695 | ₩5,050 | +3.70% | 2만 |
|---|
| 2026.09.11 | ₩4,765 | ₩5,500 | ₩4,240 | ₩5,040 | +5.77% | 30.6만 |
|---|
| 2026.09.10 | ₩4,020 | ₩4,945 | ₩3,600 | ₩4,900 | +21.89% | 14.5만 |
|---|
| 2026.09.09 | ₩3,810 | ₩3,850 | ₩3,790 | ₩3,805 | -0.13% | 5.5천 |
|---|
| 2026.09.08 | ₩4,000 | ₩4,000 | ₩3,820 | ₩3,820 | -4.50% | 4.1천 |
|---|
| 2026.09.07 | ₩3,965 | ₩4,070 | ₩3,965 | ₩4,025 | +1.51% | 3.6천 |
|---|
| 2026.09.04 | ₩3,960 | ₩3,995 | ₩3,900 | ₩3,950 | -0.25% | 4.3천 |
|---|
| 2026.09.03 | ₩4,120 | ₩4,125 | ₩3,810 | ₩3,845 | -6.67% | 1.7만 |
|---|
| 2026.09.02 | ₩4,050 | ₩4,070 | ₩3,915 | ₩4,000 | -1.23% | 5.5천 |
|---|
| 2026.09.01 | ₩3,510 | ₩4,535 | ₩3,510 | ₩4,050 | +15.38% | 6.5만 |
|---|
| 2026.08.31 | ₩3,525 | ₩3,590 | ₩3,480 | ₩3,510 | -0.43% | 4.4천 |
|---|
| 2026.08.28 | ₩3,605 | ₩3,625 | ₩3,520 | ₩3,625 | +0.55% | 1.5천 |
|---|
| 2026.08.27 | ₩3,390 | ₩3,600 | ₩3,390 | ₩3,595 | +6.05% | 1.1만 |
|---|
| 2026.08.26 | ₩3,410 | ₩3,550 | ₩3,310 | ₩3,375 | -1.03% | 9.6천 |
|---|
| 2026.08.25 | ₩3,965 | ₩3,965 | ₩3,400 | ₩3,410 | -14.00% | 2.4만 |
|---|
| 2026.08.24 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩3,640 | ₩3,640 | ₩3,640 | ₩3,640 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩3,405 | ₩4,075 | ₩3,405 | ₩3,640 | +6.90% | 1.6만 |
|---|
| 2026.07.29 | ₩4,145 | ₩4,210 | ₩3,770 | ₩4,100 | -1.09% | 2.7만 |
|---|
| 2026.07.28 | ₩4,250 | ₩4,325 | ₩3,830 | ₩4,290 | +0.94% | 1만 |
|---|
| 2026.07.27 | ₩4,265 | ₩4,450 | ₩4,235 | ₩4,315 | +1.17% | 1.1만 |
|---|
| 2026.07.24 | ₩4,315 | ₩4,410 | ₩4,180 | ₩4,270 | -1.04% | 5.2천 |
|---|
| 2026.07.23 | ₩4,440 | ₩4,440 | ₩4,265 | ₩4,295 | -3.27% | 5.2천 |
|---|
| 2026.07.22 | ₩4,255 | ₩4,440 | ₩4,145 | ₩4,345 | +2.12% | 1.3만 |
|---|
| 2026.07.21 | ₩4,195 | ₩4,485 | ₩4,000 | ₩4,365 | +4.05% | 6.5천 |
|---|
| 2026.07.20 | ₩4,195 | ₩4,325 | ₩4,075 | ₩4,230 | +0.83% | 1만 |
|---|
| 2026.07.16 | ₩4,380 | ₩4,385 | ₩4,180 | ₩4,195 | -4.22% | 1.1만 |
|---|
| 2026.07.15 | ₩4,450 | ₩4,450 | ₩4,300 | ₩4,300 | -3.37% | 1.6천 |
|---|
| 2026.07.14 | ₩4,430 | ₩4,445 | ₩4,230 | ₩4,360 | -1.58% | 5.5천 |
|---|
| 2026.07.13 | ₩4,595 | ₩4,595 | ₩4,370 | ₩4,425 | -3.70% | 5천 |
|---|
| 2026.07.10 | ₩4,460 | ₩4,575 | ₩4,385 | ₩4,510 | +1.12% | 8.1천 |
|---|
| 2026.07.09 | ₩4,490 | ₩4,570 | ₩4,250 | ₩4,465 | -0.56% | 5.1천 |
|---|
| 2026.07.08 | ₩4,495 | ₩4,585 | ₩4,380 | ₩4,490 | -0.11% | 6.7천 |
|---|
| 2026.07.07 | ₩4,450 | ₩4,575 | ₩4,250 | ₩4,495 | +1.01% | 1.2만 |
|---|
| 2026.07.06 | ₩4,555 | ₩4,800 | ₩4,400 | ₩4,490 | -1.43% | 5.4천 |
|---|
| 2026.07.03 | ₩4,720 | ₩4,720 | ₩4,385 | ₩4,565 | -3.28% | 2.7천 |
|---|
| 2026.07.02 | ₩4,490 | ₩4,725 | ₩4,405 | ₩4,510 | +0.45% | 6.9천 |
|---|
| 2026.07.01 | ₩4,700 | ₩4,700 | ₩4,415 | ₩4,490 | -4.47% | 5.3천 |
|---|
| 2026.06.30 | ₩4,495 | ₩4,700 | ₩4,345 | ₩4,700 | +4.56% | 1.5만 |
|---|
| 2026.06.29 | ₩4,050 | ₩4,500 | ₩3,830 | ₩4,495 | +10.99% | 2.8만 |
|---|
| 2026.06.26 | ₩4,065 | ₩4,245 | ₩3,765 | ₩4,050 | -0.37% | 1.1만 |
|---|
| 2026.06.25 | ₩4,030 | ₩4,340 | ₩4,005 | ₩4,065 | +0.87% | 1만 |
|---|
| 2026.06.24 | ₩3,750 | ₩4,255 | ₩3,750 | ₩4,030 | +7.47% | 1.9만 |
|---|
| 2026.06.23 | ₩4,005 | ₩4,235 | ₩3,965 | ₩4,005 | 0.00% | 3.2만 |
|---|
| 2026.06.22 | ₩4,330 | ₩4,595 | ₩3,950 | ₩4,005 | -7.51% | 2만 |
|---|
| 2026.06.19 | ₩4,630 | ₩4,745 | ₩4,300 | ₩4,385 | -5.29% | 3.5만 |
|---|
| 2026.06.18 | ₩4,535 | ₩4,950 | ₩4,450 | ₩4,630 | +2.09% | 1.6만 |
|---|
| 2026.06.17 | ₩4,535 | ₩4,620 | ₩4,485 | ₩4,535 | 0.00% | 8.5천 |
|---|
| 2026.06.16 | ₩4,340 | ₩4,605 | ₩4,225 | ₩4,535 | +4.49% | 2만 |
|---|
| 2026.06.15 | ₩4,605 | ₩4,630 | ₩4,300 | ₩4,340 | -5.75% | 1.6만 |
|---|
| 2026.06.12 | ₩4,075 | ₩4,630 | ₩3,960 | ₩4,605 | +13.01% | 5.6만 |
|---|
| 2026.06.11 | ₩3,885 | ₩4,170 | ₩3,805 | ₩4,170 | +7.34% | 1.5만 |
|---|
| 2026.06.10 | ₩3,890 | ₩4,125 | ₩3,845 | ₩3,885 | -0.13% | 120 |
|---|
| 2026.06.09 | ₩3,890 | ₩4,135 | ₩3,885 | ₩3,890 | 0.00% | 3.1만 |
|---|
| 2026.06.08 | ₩3,980 | ₩4,230 | ₩3,890 | ₩3,890 | -2.26% | 2.7만 |
|---|
| 2026.06.05 | ₩4,280 | ₩4,405 | ₩4,190 | ₩4,220 | -1.40% | 1.5만 |
|---|
| 2026.06.04 | ₩4,410 | ₩4,525 | ₩4,255 | ₩4,355 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩4,400 | ₩4,550 | ₩4,125 | ₩4,415 | +0.34% | 3.6만 |
|---|
| 2026.06.01 | ₩4,475 | ₩4,500 | ₩4,300 | ₩4,410 | -1.45% | 3만 |
|---|
| 2026.05.29 | ₩4,560 | ₩4,655 | ₩4,425 | ₩4,515 | -0.99% | 2.9만 |
|---|
| 2026.05.28 | ₩4,595 | ₩4,730 | ₩4,455 | ₩4,560 | -0.76% | 3.1만 |
|---|
| 2026.05.27 | ₩4,525 | ₩4,670 | ₩4,350 | ₩4,595 | +1.55% | 5.8만 |
|---|
| 2026.05.26 | ₩4,810 | ₩4,810 | ₩4,510 | ₩4,515 | -6.13% | 2.5만 |
|---|
| 2026.05.22 | ₩4,500 | ₩4,845 | ₩4,435 | ₩4,815 | +7.00% | 1.7만 |
|---|
| 2026.05.21 | ₩4,485 | ₩4,700 | ₩4,325 | ₩4,485 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩4,485 | ₩4,485 | ₩4,305 | ₩4,485 | 0.00% | 8.5천 |
|---|
| 2026.05.19 | ₩4,465 | ₩4,500 | ₩4,235 | ₩4,485 | +0.45% | 2.8만 |
|---|
| 2026.05.18 | ₩4,300 | ₩4,495 | ₩4,245 | ₩4,465 | +3.84% | 3.5만 |
|---|
| 2026.05.15 | ₩4,620 | ₩4,765 | ₩4,300 | ₩4,300 | -6.93% | 6.5만 |
|---|
| 2026.05.14 | ₩4,635 | ₩4,670 | ₩4,500 | ₩4,620 | -0.32% | 2.8만 |
|---|
| 2026.05.13 | ₩4,755 | ₩4,840 | ₩4,460 | ₩4,675 | -1.68% | 17.1만 |
|---|
| 2026.05.12 | ₩5,150 | ₩5,150 | ₩4,710 | ₩4,735 | -8.06% | 11.1만 |
|---|
| 2026.05.11 | ₩5,645 | ₩6,100 | ₩5,125 | ₩5,165 | -8.50% | 21.8만 |
|---|
| 2026.05.08 | ₩5,550 | ₩5,635 | ₩5,375 | ₩5,550 | 0.00% | 8.4만 |
|---|
| 2026.05.07 | ₩5,610 | ₩5,665 | ₩5,450 | ₩5,595 | -0.27% | 5.1만 |
|---|
| 2026.05.06 | ₩5,960 | ₩5,990 | ₩5,495 | ₩5,610 | -5.87% | 7.7만 |
|---|
| 2026.05.04 | ₩6,190 | ₩6,200 | ₩5,960 | ₩5,960 | -3.72% | 2.5만 |
|---|
| 2026.04.30 | ₩6,265 | ₩6,305 | ₩6,130 | ₩6,185 | -1.28% | 1.6만 |
|---|
| 2026.04.29 | ₩6,300 | ₩6,300 | ₩6,125 | ₩6,265 | -0.56% | 1.5만 |
|---|
| 2026.04.28 | ₩6,420 | ₩6,435 | ₩6,225 | ₩6,300 | -1.87% | 1.8만 |
|---|
| 2026.04.27 | ₩6,520 | ₩6,570 | ₩6,400 | ₩6,420 | -1.53% | 7.7천 |
|---|
| 2026.04.24 | ₩6,490 | ₩6,640 | ₩6,380 | ₩6,520 | +0.46% | 1.8만 |
|---|
| 2026.04.23 | ₩6,550 | ₩6,550 | ₩6,325 | ₩6,490 | -0.92% | 1.5만 |
|---|
| 2026.04.22 | ₩6,495 | ₩6,550 | ₩6,340 | ₩6,550 | +0.85% | 1.2만 |
|---|
| 2026.04.21 | ₩6,595 | ₩6,615 | ₩6,360 | ₩6,530 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩6,600 | ₩6,605 | ₩6,430 | ₩6,580 | -0.30% | 1만 |
|---|
| 2026.04.17 | ₩6,600 | ₩6,625 | ₩6,430 | ₩6,600 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩6,445 | ₩6,620 | ₩6,435 | ₩6,605 | +2.48% | 2.5만 |
|---|
| 2026.04.15 | ₩6,365 | ₩6,500 | ₩6,365 | ₩6,440 | +1.18% | 1.8만 |
|---|
| 2026.04.14 | ₩6,355 | ₩6,525 | ₩6,355 | ₩6,365 | +0.16% | 9.6천 |
|---|
| 2026.04.13 | ₩6,460 | ₩6,460 | ₩6,205 | ₩6,345 | -1.78% | 1.2만 |
|---|
| 2026.04.10 | ₩6,515 | ₩6,515 | ₩6,360 | ₩6,460 | -0.84% | 1.2만 |
|---|
| 2026.04.09 | ₩6,435 | ₩6,525 | ₩6,310 | ₩6,460 | +0.39% | 7.4천 |
|---|
| 2026.04.08 | ₩6,300 | ₩6,825 | ₩6,300 | ₩6,435 | +2.14% | 15.2만 |
|---|
| 2026.04.07 | ₩6,190 | ₩6,680 | ₩6,010 | ₩6,300 | +1.78% | 5.1만 |
|---|
| 2026.04.06 | ₩6,285 | ₩6,310 | ₩6,130 | ₩6,130 | -2.47% | 2.9천 |
|---|
| 2026.04.03 | ₩6,335 | ₩6,610 | ₩6,255 | ₩6,255 | -1.26% | 6.5천 |
|---|
| 2026.04.02 | ₩6,485 | ₩6,540 | ₩6,150 | ₩6,335 | -2.31% | 1만 |
|---|
| 2026.04.01 | ₩6,155 | ₩6,695 | ₩6,155 | ₩6,485 | +5.36% | 1.7만 |
|---|
| 2026.03.31 | ₩6,290 | ₩6,320 | ₩5,900 | ₩6,100 | -3.02% | 1.4만 |
|---|
| 2026.03.30 | ₩6,470 | ₩6,470 | ₩6,290 | ₩6,310 | -2.47% | 8.5천 |
|---|
| 2026.03.27 | ₩6,305 | ₩6,800 | ₩6,170 | ₩6,470 | +2.62% | 1.3만 |
|---|
| 2026.03.26 | ₩6,170 | ₩6,470 | ₩6,170 | ₩6,305 | +2.19% | 7.7천 |
|---|
| 2026.03.25 | ₩6,150 | ₩6,375 | ₩6,150 | ₩6,170 | +0.33% | 7.1천 |
|---|
| 2026.03.24 | ₩6,220 | ₩6,350 | ₩6,135 | ₩6,150 | -1.13% | 1.1만 |
|---|
| 2026.03.23 | ₩6,260 | ₩6,300 | ₩5,885 | ₩6,220 | -0.64% | 9.4천 |
|---|
| 2026.03.20 | ₩6,085 | ₩6,335 | ₩6,085 | ₩6,255 | +2.79% | 9.5천 |
|---|
| 2026.03.19 | ₩6,365 | ₩6,365 | ₩6,070 | ₩6,070 | -4.63% | 1.3만 |
|---|
| 2026.03.18 | ₩6,665 | ₩6,665 | ₩6,340 | ₩6,360 | -4.58% | 1.3만 |
|---|
| 2026.03.17 | ₩6,800 | ₩6,845 | ₩6,585 | ₩6,600 | -2.94% | 7.8천 |
|---|
| 2026.03.16 | ₩6,770 | ₩7,300 | ₩6,500 | ₩6,780 | +0.15% | 2.9만 |
|---|
| 2026.03.13 | ₩6,225 | ₩6,970 | ₩6,030 | ₩6,770 | +8.76% | 10.5만 |
|---|
| 2026.03.12 | ₩6,025 | ₩6,490 | ₩6,025 | ₩6,225 | +3.32% | 2.6만 |
|---|
| 2026.03.11 | ₩5,755 | ₩6,220 | ₩5,755 | ₩6,025 | +4.69% | 1.6만 |
|---|
| 2026.03.10 | ₩5,655 | ₩5,925 | ₩5,655 | ₩5,755 | +1.77% | 1.2만 |
|---|
| 2026.03.09 | ₩5,690 | ₩5,980 | ₩5,515 | ₩5,570 | -2.11% | 2.4만 |
|---|
| 2026.03.06 | ₩5,925 | ₩6,075 | ₩5,725 | ₩5,990 | +1.10% | 1.6만 |
|---|
| 2026.03.05 | ₩5,550 | ₩5,965 | ₩5,550 | ₩5,955 | +7.30% | 1.9만 |
|---|
| 2026.03.04 | ₩6,120 | ₩6,120 | ₩5,490 | ₩5,490 | -10.29% | 4.2만 |
|---|
| 2026.03.03 | ₩6,400 | ₩6,400 | ₩6,000 | ₩6,125 | -4.30% | 2.7만 |
|---|
| 2026.02.27 | ₩6,570 | ₩6,715 | ₩6,280 | ₩6,410 | -2.44% | 1.5만 |
|---|
| 2026.02.26 | ₩6,765 | ₩6,830 | ₩6,500 | ₩6,500 | -3.92% | 3.7만 |
|---|
| 2026.02.25 | ₩6,860 | ₩6,900 | ₩6,745 | ₩6,765 | -1.38% | 3.1만 |
|---|
| 2026.02.24 | ₩6,900 | ₩6,900 | ₩6,680 | ₩6,800 | -1.45% | 1.9만 |
|---|
| 2026.02.23 | ₩6,960 | ₩6,985 | ₩6,840 | ₩6,840 | -1.72% | 1.5만 |
|---|
| 2026.02.20 | ₩7,095 | ₩7,190 | ₩6,955 | ₩6,960 | -1.90% | 1.2만 |
|---|
| 2026.02.19 | ₩7,015 | ₩7,120 | ₩6,855 | ₩7,095 | +1.14% | 1.4만 |
|---|
| 2026.02.13 | ₩6,985 | ₩7,040 | ₩6,845 | ₩7,010 | +0.36% | 2만 |
|---|
| 2026.02.12 | ₩6,970 | ₩7,100 | ₩6,950 | ₩6,985 | +0.22% | 1.1만 |
|---|
| 2026.02.11 | ₩6,945 | ₩7,100 | ₩6,860 | ₩6,970 | +0.36% | 8.4천 |
|---|
| 2026.02.10 | ₩6,875 | ₩7,150 | ₩6,815 | ₩6,945 | +1.02% | 1.7만 |
|---|
| 2026.02.09 | ₩6,910 | ₩7,010 | ₩6,800 | ₩6,810 | -1.45% | 1.5만 |
|---|
| 2026.02.06 | ₩6,655 | ₩7,270 | ₩6,475 | ₩6,905 | +3.76% | 3.7만 |
|---|
| 2026.02.05 | ₩6,885 | ₩6,945 | ₩6,575 | ₩6,610 | -3.99% | 2.4만 |
|---|
| 2026.02.04 | ₩6,640 | ₩7,000 | ₩6,635 | ₩6,880 | +3.61% | 1.9만 |
|---|
| 2026.02.03 | ₩6,705 | ₩6,825 | ₩6,640 | ₩6,640 | -0.97% | 9.1천 |
|---|
| 2026.02.02 | ₩6,950 | ₩7,000 | ₩6,635 | ₩6,635 | -4.53% | 2.5만 |
|---|
| 2026.01.30 | ₩7,200 | ₩7,200 | ₩6,940 | ₩6,945 | -3.54% | 3.3만 |
|---|
| 2026.01.29 | ₩7,380 | ₩7,380 | ₩7,130 | ₩7,215 | -2.24% | 1.4만 |
|---|
| 2026.01.28 | ₩7,350 | ₩7,475 | ₩7,340 | ₩7,375 | +0.34% | 2만 |
|---|
| 2026.01.27 | ₩7,330 | ₩7,490 | ₩7,330 | ₩7,340 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩7,480 | ₩7,520 | ₩7,255 | ₩7,405 | -1.00% | 2.6만 |
|---|
| 2026.01.23 | ₩7,600 | ₩7,600 | ₩7,075 | ₩7,480 | -1.58% | 2만 |
|---|
| 2026.01.22 | ₩7,635 | ₩7,635 | ₩7,230 | ₩7,410 | -2.95% | 1.7만 |
|---|
| 2026.01.21 | ₩7,300 | ₩7,640 | ₩7,250 | ₩7,345 | +0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩7,135 | ₩7,400 | ₩6,780 | ₩7,315 | +2.52% | 3.2만 |
|---|
| 2026.01.19 | ₩7,365 | ₩7,445 | ₩7,130 | ₩7,135 | -3.12% | 2.1만 |
|---|
| 2026.01.16 | ₩7,715 | ₩7,715 | ₩7,300 | ₩7,365 | -4.54% | 1.8만 |
|---|
| 2026.01.15 | ₩7,590 | ₩7,725 | ₩7,495 | ₩7,725 | +1.78% | 1.7만 |
|---|
| 2026.01.14 | ₩7,265 | ₩7,665 | ₩7,250 | ₩7,545 | +3.85% | 1.2만 |
|---|
| 2026.01.13 | ₩7,440 | ₩7,450 | ₩7,270 | ₩7,305 | -1.81% | 1.4만 |
|---|
| 2026.01.12 | ₩7,775 | ₩7,775 | ₩7,325 | ₩7,440 | -4.31% | 1.2만 |
|---|
| 2026.01.09 | ₩7,695 | ₩7,695 | ₩7,245 | ₩7,505 | -2.47% | 8.9천 |
|---|
| 2026.01.08 | ₩7,400 | ₩7,665 | ₩7,265 | ₩7,270 | -1.76% | 1.7만 |
|---|
| 2026.01.07 | ₩7,350 | ₩7,490 | ₩7,305 | ₩7,400 | +0.68% | 1.5만 |
|---|
| 2026.01.06 | ₩7,435 | ₩7,515 | ₩7,180 | ₩7,410 | -0.34% | 3.4만 |
|---|
| 2026.01.05 | ₩7,630 | ₩7,790 | ₩7,220 | ₩7,435 | -2.56% | 3.9만 |
|---|
| 2026.01.02 | ₩7,150 | ₩7,725 | ₩7,130 | ₩7,630 | +6.71% | 1.5만 |
|---|
| 2025.12.30 | ₩7,435 | ₩7,435 | ₩7,155 | ₩7,155 | -3.77% | 9.8천 |
|---|
| 2025.12.29 | ₩7,375 | ₩7,495 | ₩7,300 | ₩7,320 | -0.75% | 9.4천 |
|---|
| 2025.12.26 | ₩7,455 | ₩7,550 | ₩7,370 | ₩7,375 | -1.07% | 1.3만 |
|---|
| 2025.12.24 | ₩7,510 | ₩7,625 | ₩7,365 | ₩7,500 | -0.13% | 1.2만 |
|---|
| 2025.12.23 | ₩7,825 | ₩7,825 | ₩7,505 | ₩7,505 | -4.09% | 1.4만 |
|---|
| 2025.12.22 | ₩7,865 | ₩7,990 | ₩7,820 | ₩7,850 | -0.19% | 4.6천 |
|---|
| 2025.12.19 | ₩7,915 | ₩7,950 | ₩7,865 | ₩7,865 | -0.63% | 5.1천 |
|---|
| 2025.12.18 | ₩8,000 | ₩8,000 | ₩7,830 | ₩7,905 | -1.19% | 6.2천 |
|---|
| 2025.12.17 | ₩7,985 | ₩7,985 | ₩7,830 | ₩7,985 | 0.00% | 5.8천 |
|---|
| 2025.12.16 | ₩7,970 | ₩8,000 | ₩7,830 | ₩7,950 | -0.25% | 3.2천 |
|---|
| 2025.12.15 | ₩7,800 | ₩7,970 | ₩7,750 | ₩7,970 | +2.18% | 7.8천 |
|---|
| 2025.12.12 | ₩8,075 | ₩8,225 | ₩7,775 | ₩7,780 | -3.65% | 2.8만 |
|---|
| 2025.12.11 | ₩8,065 | ₩8,210 | ₩8,015 | ₩8,140 | +0.93% | 9.8천 |
|---|
| 2025.12.10 | ₩8,080 | ₩8,080 | ₩8,010 | ₩8,065 | -0.19% | 4천 |
|---|
| 2025.12.09 | ₩8,270 | ₩8,270 | ₩8,000 | ₩8,080 | -2.30% | 5.8천 |
|---|
| 2025.12.08 | ₩8,455 | ₩8,455 | ₩8,170 | ₩8,270 | -2.19% | 7.4천 |
|---|
| 2025.12.05 | ₩8,110 | ₩9,520 | ₩8,010 | ₩8,415 | +3.76% | 13.2만 |
|---|
| 2025.12.04 | ₩8,285 | ₩8,420 | ₩8,000 | ₩8,005 | -3.38% | 7천 |
|---|
| 2025.12.03 | ₩8,020 | ₩8,425 | ₩8,005 | ₩8,145 | +1.56% | 1.2만 |
|---|
| 2025.12.02 | ₩8,000 | ₩8,190 | ₩7,945 | ₩8,020 | +0.25% | 9.1천 |
|---|
| 2025.12.01 | ₩8,170 | ₩8,230 | ₩8,000 | ₩8,000 | -2.08% | 9.6천 |
|---|
| 2025.11.28 | ₩7,920 | ₩8,495 | ₩7,750 | ₩8,250 | +4.17% | 1.4만 |
|---|
| 2025.11.27 | ₩8,000 | ₩8,150 | ₩7,850 | ₩7,920 | -1.00% | 9.1천 |
|---|
| 2025.11.26 | ₩7,935 | ₩8,150 | ₩7,860 | ₩7,935 | 0.00% | 8.4천 |
|---|
| 2025.11.25 | ₩8,245 | ₩8,245 | ₩7,825 | ₩7,825 | -5.09% | 7천 |
|---|
| 2025.11.24 | ₩8,025 | ₩8,245 | ₩7,920 | ₩8,005 | -0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩8,295 | ₩8,295 | ₩7,955 | ₩7,955 | -4.10% | 1.1만 |
|---|
| 2025.11.20 | ₩8,345 | ₩8,345 | ₩8,250 | ₩8,300 | -0.54% | 5.7천 |
|---|
| 2025.11.19 | ₩8,300 | ₩8,300 | ₩8,020 | ₩8,285 | -0.18% | 7.6천 |
|---|
| 2025.11.18 | ₩8,450 | ₩8,450 | ₩8,100 | ₩8,195 | -3.02% | 1.8만 |
|---|
| 2025.11.17 | ₩8,605 | ₩8,630 | ₩8,255 | ₩8,450 | -1.80% | 1.3만 |
|---|
| 2025.11.14 | ₩8,500 | ₩8,645 | ₩8,320 | ₩8,600 | +1.18% | 1.3만 |
|---|
| 2025.11.13 | ₩8,440 | ₩9,110 | ₩8,440 | ₩8,480 | +0.47% | 7.6만 |
|---|
| 2025.11.12 | ₩8,545 | ₩8,800 | ₩8,435 | ₩8,440 | -1.23% | 1.2만 |
|---|
| 2025.11.11 | ₩8,150 | ₩8,545 | ₩8,080 | ₩8,545 | +4.85% | 1.8만 |
|---|
| 2025.11.10 | ₩7,870 | ₩8,250 | ₩7,725 | ₩7,975 | +1.33% | 9.5천 |
|---|
| 2025.11.07 | ₩7,895 | ₩7,990 | ₩7,500 | ₩7,875 | -0.25% | 1.2만 |
|---|
| 2025.11.06 | ₩7,785 | ₩8,095 | ₩7,755 | ₩7,895 | +1.41% | 1.1만 |
|---|
| 2025.11.05 | ₩7,760 | ₩7,975 | ₩7,565 | ₩7,785 | +0.32% | 1.4만 |
|---|
| 2025.11.04 | ₩7,975 | ₩8,245 | ₩7,755 | ₩7,755 | -2.76% | 2.8만 |
|---|
| 2025.11.03 | ₩8,495 | ₩8,495 | ₩8,030 | ₩8,030 | -5.47% | 2.5만 |
|---|
| 2025.10.31 | ₩8,505 | ₩8,530 | ₩8,285 | ₩8,285 | -2.59% | 8.6천 |
|---|
| 2025.10.30 | ₩8,525 | ₩8,565 | ₩8,300 | ₩8,355 | -1.99% | 1만 |
|---|
| 2025.10.29 | ₩8,595 | ₩8,660 | ₩8,350 | ₩8,565 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩8,410 | ₩8,680 | ₩8,410 | ₩8,680 | +3.21% | 1만 |
|---|
| 2025.10.27 | ₩8,435 | ₩8,555 | ₩8,315 | ₩8,490 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩8,405 | ₩8,405 | ₩8,260 | ₩8,400 | -0.06% | 1.6만 |
|---|
| 2025.10.23 | ₩8,525 | ₩8,595 | ₩8,115 | ₩8,405 | -1.41% | 5.3만 |
|---|
| 2025.10.22 | ₩8,800 | ₩8,800 | ₩8,405 | ₩8,685 | -1.31% | 3.1만 |
|---|
| 2025.10.21 | ₩8,500 | ₩8,690 | ₩8,495 | ₩8,690 | +2.24% | 2.1만 |
|---|
| 2025.10.20 | ₩8,625 | ₩8,670 | ₩8,505 | ₩8,545 | -0.93% | 1.2만 |
|---|
| 2025.10.17 | ₩9,070 | ₩9,615 | ₩8,575 | ₩8,625 | -4.91% | 7.4만 |
|---|
| 2025.10.16 | ₩8,695 | ₩10,250 | ₩8,520 | ₩8,880 | +2.13% | 42.8만 |
|---|
| 2025.10.15 | ₩8,475 | ₩8,710 | ₩8,405 | ₩8,695 | +2.60% | 9.8천 |
|---|
| 2025.10.14 | ₩8,285 | ₩8,750 | ₩8,280 | ₩8,475 | +2.29% | 1.4만 |
|---|
| 2025.10.13 | ₩8,585 | ₩8,745 | ₩8,260 | ₩8,345 | -2.80% | 2.8만 |
|---|
| 2025.10.10 | ₩8,800 | ₩8,800 | ₩8,540 | ₩8,645 | -1.76% | 1만 |
|---|