시장 데이터를 불러오는 중
전체 종목
데브시스터즈 과거 주가
194480.KQ · KOSDAQ
주요 제품·사업: 모바일 게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
194480.KQ · KOSDAQ
주요 제품·사업: 모바일 게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,860 | ₩14,000 | ₩13,510 | ₩13,540 | -2.31% | 4.7만 |
| 2026.10.07 | ₩14,030 | ₩14,090 | ₩13,860 | ₩13,920 | -0.78% | 2.4만 |
| 2026.10.06 | ₩14,110 | ₩14,300 | ₩13,870 | ₩13,940 | -1.20% | 3.4만 |
| 2026.10.02 | ₩14,280 | ₩14,400 | ₩13,970 | ₩14,010 | -1.89% | 3.8만 |
| 2026.10.01 | ₩14,150 | ₩14,490 | ₩13,880 | ₩14,270 | +0.85% | 5만 |
| 2026.09.30 | ₩14,350 | ₩14,600 | ₩13,920 | ₩13,940 | -2.86% | 3.7만 |
| 2026.09.29 | ₩14,520 | ₩14,600 | ₩14,140 | ₩14,290 | -1.58% | 3만 |
| 2026.09.28 | ₩14,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,310 |
| ₩14,560 |
| +1.75% |
| 5만 |
| 2026.09.23 | ₩14,140 | ₩14,400 | ₩14,140 | ₩14,290 | +1.06% | 2.1만 |
|---|
| 2026.09.22 | ₩14,370 | ₩14,370 | ₩13,940 | ₩14,130 | -1.67% | 8.9만 |
|---|
| 2026.09.21 | ₩14,560 | ₩14,580 | ₩14,110 | ₩14,230 | -2.27% | 4.4만 |
|---|
| 2026.09.18 | ₩14,600 | ₩14,670 | ₩14,350 | ₩14,420 | -1.23% | 3.6만 |
|---|
| 2026.09.17 | ₩14,450 | ₩14,580 | ₩14,270 | ₩14,570 | +0.83% | 3.7만 |
|---|
| 2026.09.16 | ₩15,050 | ₩15,080 | ₩14,150 | ₩14,410 | -4.25% | 9.3만 |
|---|
| 2026.09.15 | ₩14,630 | ₩15,240 | ₩14,600 | ₩14,920 | +1.98% | 5.5만 |
|---|
| 2026.09.14 | ₩14,850 | ₩15,100 | ₩14,510 | ₩14,570 | -1.89% | 6.2만 |
|---|
| 2026.09.11 | ₩14,840 | ₩15,270 | ₩14,840 | ₩15,120 | +1.89% | 4만 |
|---|
| 2026.09.10 | ₩14,900 | ₩15,400 | ₩14,610 | ₩15,400 | +3.36% | 7.9만 |
|---|
| 2026.09.09 | ₩15,420 | ₩15,560 | ₩15,070 | ₩15,160 | -1.69% | 5.3만 |
|---|
| 2026.09.08 | ₩16,100 | ₩16,210 | ₩15,400 | ₩15,420 | -4.22% | 5.6만 |
|---|
| 2026.09.07 | ₩15,990 | ₩16,800 | ₩15,720 | ₩16,230 | +1.50% | 6.2만 |
|---|
| 2026.09.04 | ₩15,420 | ₩16,030 | ₩15,250 | ₩15,860 | +2.85% | 9.8만 |
|---|
| 2026.09.03 | ₩16,190 | ₩16,320 | ₩15,050 | ₩15,400 | -4.88% | 10.3만 |
|---|
| 2026.09.02 | ₩16,940 | ₩17,020 | ₩16,090 | ₩16,330 | -3.60% | 13.1만 |
|---|
| 2026.09.01 | ₩17,680 | ₩17,980 | ₩16,850 | ₩17,480 | -1.13% | 24.1만 |
|---|
| 2026.08.31 | ₩16,510 | ₩16,760 | ₩15,580 | ₩16,260 | -1.51% | 9.2만 |
|---|
| 2026.08.28 | ₩16,090 | ₩18,590 | ₩16,090 | ₩16,950 | +5.34% | 22.2만 |
|---|
| 2026.08.27 | ₩15,450 | ₩16,630 | ₩15,450 | ₩16,220 | +4.98% | 10.9만 |
|---|
| 2026.08.26 | ₩15,310 | ₩15,650 | ₩15,040 | ₩15,420 | +0.72% | 7만 |
|---|
| 2026.08.25 | ₩14,750 | ₩15,800 | ₩14,450 | ₩15,580 | +5.63% | 9.6만 |
|---|
| 2026.08.24 | ₩15,410 | ₩15,450 | ₩14,740 | ₩14,960 | -2.92% | 6.5만 |
|---|
| 2026.08.21 | ₩16,310 | ₩16,310 | ₩15,070 | ₩15,430 | -5.40% | 8.8만 |
|---|
| 2026.08.20 | ₩17,440 | ₩17,780 | ₩16,590 | ₩16,620 | -4.70% | 7.1만 |
|---|
| 2026.08.19 | ₩17,030 | ₩17,720 | ₩16,940 | ₩17,280 | +1.47% | 8.5만 |
|---|
| 2026.08.18 | ₩19,370 | ₩19,370 | ₩17,670 | ₩17,760 | -8.31% | 11.4만 |
|---|
| 2026.08.14 | ₩20,700 | ₩20,700 | ₩19,010 | ₩19,650 | -5.07% | 14만 |
|---|
| 2026.08.13 | ₩21,800 | ₩22,200 | ₩21,250 | ₩21,350 | -2.06% | 4.7만 |
|---|
| 2026.08.12 | ₩22,750 | ₩23,450 | ₩21,700 | ₩22,000 | -3.30% | 5.4만 |
|---|
| 2026.08.11 | ₩22,500 | ₩22,700 | ₩21,500 | ₩22,000 | -2.22% | 4.9만 |
|---|
| 2026.08.10 | ₩22,650 | ₩23,100 | ₩21,800 | ₩22,450 | -0.88% | 9.3만 |
|---|
| 2026.08.07 | ₩20,700 | ₩22,600 | ₩20,600 | ₩21,350 | +3.14% | 15.3만 |
|---|
| 2026.08.06 | ₩19,980 | ₩20,300 | ₩19,460 | ₩20,000 | +0.10% | 6.6만 |
|---|
| 2026.08.05 | ₩20,850 | ₩21,250 | ₩20,150 | ₩20,150 | -3.36% | 5.7만 |
|---|
| 2026.08.04 | ₩19,250 | ₩21,800 | ₩19,060 | ₩21,050 | +9.35% | 22.9만 |
|---|
| 2026.08.03 | ₩19,760 | ₩20,200 | ₩18,900 | ₩19,180 | -2.94% | 21.1만 |
|---|
| 2026.07.31 | ₩16,470 | ₩18,520 | ₩16,410 | ₩18,460 | +12.08% | 43.3만 |
|---|
| 2026.07.30 | ₩15,780 | ₩17,110 | ₩13,470 | ₩14,250 | -9.70% | 36.8만 |
|---|
| 2026.07.29 | ₩16,830 | ₩17,230 | ₩15,060 | ₩15,930 | -5.35% | 11.7만 |
|---|
| 2026.07.28 | ₩16,930 | ₩17,500 | ₩16,510 | ₩16,810 | -0.71% | 6.6만 |
|---|
| 2026.07.27 | ₩17,700 | ₩18,280 | ₩17,170 | ₩17,300 | -2.26% | 9.5만 |
|---|
| 2026.07.24 | ₩16,970 | ₩17,770 | ₩16,720 | ₩17,140 | +1.00% | 6.8만 |
|---|
| 2026.07.23 | ₩16,670 | ₩17,480 | ₩16,000 | ₩17,140 | +2.82% | 6.5만 |
|---|
| 2026.07.22 | ₩16,150 | ₩16,750 | ₩15,930 | ₩15,980 | -1.05% | 4.3만 |
|---|
| 2026.07.21 | ₩15,030 | ₩16,000 | ₩14,810 | ₩15,620 | +3.93% | 6.1만 |
|---|
| 2026.07.20 | ₩15,870 | ₩15,870 | ₩14,900 | ₩14,990 | -5.55% | 5.7만 |
|---|
| 2026.07.16 | ₩16,430 | ₩16,440 | ₩15,610 | ₩15,730 | -4.26% | 4만 |
|---|
| 2026.07.15 | ₩16,690 | ₩17,200 | ₩15,830 | ₩16,430 | -1.56% | 7.7만 |
|---|
| 2026.07.14 | ₩17,390 | ₩17,400 | ₩16,490 | ₩16,700 | -3.97% | 7.9만 |
|---|
| 2026.07.13 | ₩18,010 | ₩18,790 | ₩17,230 | ₩17,600 | -2.28% | 8.9만 |
|---|
| 2026.07.10 | ₩17,200 | ₩18,020 | ₩17,000 | ₩17,900 | +4.07% | 7만 |
|---|
| 2026.07.09 | ₩16,930 | ₩17,400 | ₩16,330 | ₩17,370 | +2.60% | 7만 |
|---|
| 2026.07.08 | ₩16,730 | ₩17,600 | ₩16,640 | ₩16,930 | +1.20% | 6.7만 |
|---|
| 2026.07.07 | ₩16,680 | ₩18,050 | ₩16,520 | ₩16,890 | +1.26% | 7.7만 |
|---|
| 2026.07.06 | ₩17,070 | ₩17,540 | ₩16,880 | ₩17,140 | +0.41% | 4만 |
|---|
| 2026.07.03 | ₩17,350 | ₩17,650 | ₩16,370 | ₩17,240 | -0.63% | 5.2만 |
|---|
| 2026.07.02 | ₩15,810 | ₩17,590 | ₩15,800 | ₩17,160 | +8.54% | 8만 |
|---|
| 2026.07.01 | ₩16,330 | ₩17,730 | ₩15,900 | ₩16,310 | -0.12% | 10.4만 |
|---|
| 2026.06.30 | ₩16,660 | ₩17,380 | ₩16,040 | ₩16,350 | -1.86% | 11.3만 |
|---|
| 2026.06.29 | ₩13,220 | ₩17,090 | ₩13,220 | ₩17,090 | +29.27% | 14만 |
|---|
| 2026.06.26 | ₩13,500 | ₩13,900 | ₩13,100 | ₩13,150 | -2.59% | 6.4만 |
|---|
| 2026.06.25 | ₩13,900 | ₩14,540 | ₩13,600 | ₩13,620 | -2.01% | 4.5만 |
|---|
| 2026.06.24 | ₩14,500 | ₩15,100 | ₩13,700 | ₩14,030 | -3.24% | 5.6만 |
|---|
| 2026.06.23 | ₩15,000 | ₩15,450 | ₩14,410 | ₩14,520 | -3.20% | 5.5만 |
|---|
| 2026.06.22 | ₩15,990 | ₩16,590 | ₩15,220 | ₩15,460 | -3.31% | 6.8만 |
|---|
| 2026.06.19 | ₩16,970 | ₩18,170 | ₩16,000 | ₩16,100 | -5.13% | 12.2만 |
|---|
| 2026.06.18 | ₩16,370 | ₩16,825 | ₩15,900 | ₩16,690 | +1.95% | 6.2만 |
|---|
| 2026.06.17 | ₩15,540 | ₩16,590 | ₩15,300 | ₩16,380 | +5.41% | 8.3만 |
|---|
| 2026.06.16 | ₩15,630 | ₩15,830 | ₩15,140 | ₩15,260 | -2.37% | 4만 |
|---|
| 2026.06.15 | ₩15,450 | ₩15,880 | ₩15,300 | ₩15,690 | +1.55% | 6.1만 |
|---|
| 2026.06.12 | ₩15,140 | ₩15,140 | ₩14,070 | ₩14,500 | -4.23% | 8만 |
|---|
| 2026.06.11 | ₩13,860 | ₩14,240 | ₩13,570 | ₩13,930 | +0.51% | 11.6만 |
|---|
| 2026.06.10 | ₩13,820 | ₩14,400 | ₩13,750 | ₩14,060 | +1.74% | 5.4만 |
|---|
| 2026.06.09 | ₩13,500 | ₩14,620 | ₩13,500 | ₩14,230 | +5.41% | 7.2만 |
|---|
| 2026.06.08 | ₩14,040 | ₩14,280 | ₩13,530 | ₩13,980 | -0.43% | 6.7만 |
|---|
| 2026.06.05 | ₩15,130 | ₩15,330 | ₩14,730 | ₩14,850 | -1.85% | 6만 |
|---|
| 2026.06.04 | ₩15,560 | ₩16,000 | ₩15,090 | ₩15,520 | -0.26% | 5.6만 |
|---|
| 2026.06.02 | ₩15,230 | ₩16,190 | ₩14,730 | ₩15,890 | +4.33% | 8.4만 |
|---|
| 2026.06.01 | ₩16,280 | ₩16,380 | ₩15,650 | ₩15,730 | -3.38% | 6.2만 |
|---|
| 2026.05.29 | ₩16,150 | ₩16,920 | ₩15,880 | ₩16,190 | +0.25% | 5.1만 |
|---|
| 2026.05.28 | ₩16,760 | ₩16,980 | ₩15,750 | ₩16,330 | -2.57% | 5.5만 |
|---|
| 2026.05.27 | ₩17,560 | ₩17,570 | ₩16,820 | ₩16,910 | -3.70% | 5.6만 |
|---|
| 2026.05.26 | ₩17,920 | ₩18,470 | ₩17,340 | ₩17,390 | -2.96% | 7만 |
|---|
| 2026.05.22 | ₩16,730 | ₩18,130 | ₩16,730 | ₩17,530 | +4.78% | 7.3만 |
|---|
| 2026.05.21 | ₩16,830 | ₩17,420 | ₩16,700 | ₩16,740 | -0.53% | 8.9만 |
|---|
| 2026.05.20 | ₩17,260 | ₩17,410 | ₩16,700 | ₩16,750 | -2.95% | 6.9만 |
|---|
| 2026.05.19 | ₩17,590 | ₩18,120 | ₩17,140 | ₩17,440 | -0.85% | 7.2만 |
|---|
| 2026.05.18 | ₩18,220 | ₩18,260 | ₩17,150 | ₩17,700 | -2.85% | 6.9만 |
|---|
| 2026.05.15 | ₩19,070 | ₩19,120 | ₩18,110 | ₩18,300 | -4.04% | 6.7만 |
|---|
| 2026.05.14 | ₩18,620 | ₩19,080 | ₩18,590 | ₩19,070 | +2.42% | 6.3만 |
|---|
| 2026.05.13 | ₩18,480 | ₩19,210 | ₩18,460 | ₩18,600 | +0.65% | 9만 |
|---|
| 2026.05.12 | ₩19,390 | ₩19,400 | ₩17,770 | ₩18,600 | -4.07% | 22.5만 |
|---|
| 2026.05.11 | ₩20,250 | ₩20,800 | ₩19,880 | ₩19,880 | -1.83% | 10.9만 |
|---|
| 2026.05.08 | ₩21,000 | ₩21,200 | ₩20,600 | ₩20,700 | -1.43% | 4.7만 |
|---|
| 2026.05.07 | ₩21,450 | ₩21,600 | ₩20,850 | ₩20,850 | -2.80% | 9.1만 |
|---|
| 2026.05.06 | ₩22,300 | ₩22,350 | ₩21,550 | ₩21,700 | -2.69% | 8.7만 |
|---|
| 2026.05.04 | ₩22,950 | ₩22,950 | ₩22,300 | ₩22,400 | -2.40% | 6.6만 |
|---|
| 2026.04.30 | ₩23,350 | ₩23,450 | ₩22,650 | ₩22,650 | -3.00% | 9.6만 |
|---|
| 2026.04.29 | ₩23,500 | ₩23,550 | ₩23,000 | ₩23,350 | -0.64% | 6.8만 |
|---|
| 2026.04.28 | ₩23,600 | ₩23,600 | ₩23,300 | ₩23,350 | -1.06% | 7.1만 |
|---|
| 2026.04.27 | ₩23,750 | ₩23,950 | ₩23,500 | ₩23,600 | -0.63% | 6.4만 |
|---|
| 2026.04.24 | ₩23,900 | ₩24,500 | ₩23,550 | ₩23,750 | -0.63% | 10.7만 |
|---|
| 2026.04.23 | ₩24,350 | ₩24,650 | ₩23,550 | ₩23,850 | -2.05% | 8만 |
|---|
| 2026.04.22 | ₩24,100 | ₩24,450 | ₩23,750 | ₩24,150 | +0.21% | 5.7만 |
|---|
| 2026.04.21 | ₩25,200 | ₩25,200 | ₩23,850 | ₩23,950 | -4.96% | 15.1만 |
|---|
| 2026.04.20 | ₩24,350 | ₩26,300 | ₩23,750 | ₩24,650 | +1.23% | 41.5만 |
|---|
| 2026.04.17 | ₩23,450 | ₩23,450 | ₩22,750 | ₩23,300 | -0.64% | 6.8만 |
|---|
| 2026.04.16 | ₩23,050 | ₩23,750 | ₩23,050 | ₩23,450 | +1.74% | 9만 |
|---|
| 2026.04.15 | ₩23,150 | ₩23,400 | ₩22,600 | ₩22,800 | -1.51% | 8.8만 |
|---|
| 2026.04.14 | ₩23,200 | ₩23,550 | ₩22,850 | ₩22,900 | -1.29% | 6.5만 |
|---|
| 2026.04.13 | ₩22,700 | ₩23,250 | ₩22,300 | ₩22,850 | +0.66% | 5만 |
|---|
| 2026.04.10 | ₩23,000 | ₩23,400 | ₩22,700 | ₩23,000 | 0.00% | 5.9만 |
|---|
| 2026.04.09 | ₩23,750 | ₩24,050 | ₩22,300 | ₩22,650 | -4.63% | 14.2만 |
|---|
| 2026.04.08 | ₩23,000 | ₩24,300 | ₩22,900 | ₩24,150 | +5.00% | 10.5만 |
|---|
| 2026.04.07 | ₩23,200 | ₩23,500 | ₩21,750 | ₩22,150 | -4.53% | 14.8만 |
|---|
| 2026.04.06 | ₩23,900 | ₩24,500 | ₩23,100 | ₩23,200 | -2.93% | 10.5만 |
|---|
| 2026.04.03 | ₩23,900 | ₩24,800 | ₩23,400 | ₩24,200 | +1.26% | 11.9만 |
|---|
| 2026.04.02 | ₩27,000 | ₩27,100 | ₩23,100 | ₩23,400 | -13.33% | 48.6만 |
|---|
| 2026.04.01 | ₩28,200 | ₩28,550 | ₩26,850 | ₩27,100 | -3.90% | 22.6만 |
|---|
| 2026.03.31 | ₩29,000 | ₩29,450 | ₩27,350 | ₩27,650 | -4.66% | 17.3만 |
|---|
| 2026.03.30 | ₩29,800 | ₩30,000 | ₩28,750 | ₩28,750 | -3.52% | 29.1만 |
|---|
| 2026.03.27 | ₩36,000 | ₩36,300 | ₩31,950 | ₩32,600 | -9.44% | 45.3만 |
|---|
| 2026.03.26 | ₩39,800 | ₩40,500 | ₩33,650 | ₩35,000 | -12.06% | 47.8만 |
|---|
| 2026.03.25 | ₩35,950 | ₩40,900 | ₩35,600 | ₩40,000 | +11.27% | 41.8만 |
|---|
| 2026.03.24 | ₩38,700 | ₩38,950 | ₩34,300 | ₩34,900 | -9.82% | 27만 |
|---|
| 2026.03.23 | ₩40,300 | ₩40,650 | ₩37,100 | ₩38,050 | -5.58% | 17.5만 |
|---|
| 2026.03.20 | ₩40,600 | ₩41,200 | ₩38,900 | ₩40,000 | -1.48% | 12.9만 |
|---|
| 2026.03.19 | ₩40,700 | ₩40,850 | ₩39,050 | ₩40,500 | -0.49% | 19.5만 |
|---|
| 2026.03.18 | ₩41,850 | ₩42,500 | ₩41,200 | ₩42,250 | +0.96% | 7.4만 |
|---|
| 2026.03.17 | ₩42,300 | ₩42,300 | ₩41,000 | ₩41,150 | -2.72% | 11.4만 |
|---|
| 2026.03.16 | ₩40,750 | ₩44,350 | ₩40,750 | ₩42,950 | +5.40% | 24.4만 |
|---|
| 2026.03.13 | ₩38,200 | ₩41,250 | ₩38,000 | ₩39,400 | +3.14% | 12.4만 |
|---|
| 2026.03.12 | ₩38,600 | ₩39,700 | ₩38,450 | ₩38,800 | +0.52% | 6.2만 |
|---|
| 2026.03.11 | ₩40,050 | ₩40,400 | ₩38,550 | ₩38,550 | -3.75% | 9.4만 |
|---|
| 2026.03.10 | ₩42,100 | ₩42,200 | ₩39,300 | ₩40,000 | -4.99% | 11만 |
|---|
| 2026.03.09 | ₩37,900 | ₩41,300 | ₩37,500 | ₩40,850 | +7.78% | 12.6만 |
|---|
| 2026.03.06 | ₩39,200 | ₩40,900 | ₩38,250 | ₩39,850 | +1.66% | 9.3만 |
|---|
| 2026.03.05 | ₩37,000 | ₩41,200 | ₩35,500 | ₩39,450 | +6.62% | 19만 |
|---|
| 2026.03.04 | ₩39,400 | ₩39,500 | ₩34,150 | ₩34,500 | -12.44% | 15.3만 |
|---|
| 2026.03.03 | ₩39,000 | ₩41,400 | ₩38,250 | ₩38,400 | -1.54% | 15.6만 |
|---|
| 2026.02.27 | ₩37,800 | ₩39,500 | ₩36,900 | ₩38,800 | +2.65% | 10.2만 |
|---|
| 2026.02.26 | ₩40,250 | ₩40,500 | ₩37,900 | ₩38,000 | -5.59% | 13.8만 |
|---|
| 2026.02.25 | ₩40,700 | ₩41,800 | ₩39,300 | ₩39,600 | -2.70% | 10만 |
|---|
| 2026.02.24 | ₩40,250 | ₩42,150 | ₩39,800 | ₩39,850 | -0.99% | 12.2만 |
|---|
| 2026.02.23 | ₩38,800 | ₩43,250 | ₩38,800 | ₩41,200 | +6.19% | 36.8만 |
|---|
| 2026.02.20 | ₩38,050 | ₩38,050 | ₩35,500 | ₩35,650 | -6.31% | 15.4만 |
|---|
| 2026.02.19 | ₩37,450 | ₩38,300 | ₩36,900 | ₩38,100 | +1.74% | 11만 |
|---|
| 2026.02.13 | ₩39,100 | ₩39,100 | ₩36,800 | ₩36,850 | -5.75% | 11.2만 |
|---|
| 2026.02.12 | ₩38,800 | ₩40,550 | ₩38,400 | ₩39,150 | +0.90% | 9.5만 |
|---|
| 2026.02.11 | ₩38,100 | ₩39,850 | ₩38,000 | ₩39,000 | +2.36% | 14만 |
|---|
| 2026.02.10 | ₩38,950 | ₩39,450 | ₩37,650 | ₩37,750 | -3.08% | 10.1만 |
|---|
| 2026.02.09 | ₩37,750 | ₩39,750 | ₩37,000 | ₩39,100 | +3.58% | 18.6만 |
|---|
| 2026.02.06 | ₩35,750 | ₩38,300 | ₩34,550 | ₩37,200 | +4.06% | 15.7만 |
|---|
| 2026.02.05 | ₩35,100 | ₩37,200 | ₩35,050 | ₩35,900 | +2.28% | 12.7만 |
|---|
| 2026.02.04 | ₩36,950 | ₩37,200 | ₩35,950 | ₩36,000 | -2.57% | 9.9만 |
|---|
| 2026.02.03 | ₩37,500 | ₩37,700 | ₩36,450 | ₩37,600 | +0.27% | 7.7만 |
|---|
| 2026.02.02 | ₩36,500 | ₩37,650 | ₩35,500 | ₩35,800 | -1.92% | 15.5만 |
|---|
| 2026.01.30 | ₩41,900 | ₩41,950 | ₩37,950 | ₩38,450 | -8.23% | 23만 |
|---|
| 2026.01.29 | ₩43,200 | ₩44,700 | ₩39,550 | ₩41,500 | -3.94% | 22만 |
|---|
| 2026.01.28 | ₩39,750 | ₩41,850 | ₩38,800 | ₩41,850 | +5.28% | 23.9만 |
|---|
| 2026.01.27 | ₩36,950 | ₩40,700 | ₩36,500 | ₩39,850 | +7.85% | 25.2만 |
|---|
| 2026.01.26 | ₩36,000 | ₩37,550 | ₩34,600 | ₩37,100 | +3.06% | 22.5만 |
|---|
| 2026.01.23 | ₩34,250 | ₩35,100 | ₩33,400 | ₩34,800 | +1.61% | 9.7만 |
|---|
| 2026.01.22 | ₩33,250 | ₩34,450 | ₩33,100 | ₩33,800 | +1.65% | 6.8만 |
|---|
| 2026.01.21 | ₩34,100 | ₩34,150 | ₩32,700 | ₩33,000 | -3.23% | 7.9만 |
|---|
| 2026.01.20 | ₩32,750 | ₩34,750 | ₩32,600 | ₩33,550 | +2.44% | 9.9만 |
|---|
| 2026.01.19 | ₩32,600 | ₩33,900 | ₩32,300 | ₩32,650 | +0.15% | 8.4만 |
|---|
| 2026.01.16 | ₩32,200 | ₩32,900 | ₩31,550 | ₩32,500 | +0.93% | 8.3만 |
|---|
| 2026.01.15 | ₩33,100 | ₩33,100 | ₩31,600 | ₩32,200 | -2.72% | 11.4만 |
|---|
| 2026.01.14 | ₩31,900 | ₩33,500 | ₩31,700 | ₩33,100 | +3.76% | 8.9만 |
|---|
| 2026.01.13 | ₩31,150 | ₩32,450 | ₩31,150 | ₩31,900 | +2.41% | 5.6만 |
|---|
| 2026.01.12 | ₩31,550 | ₩31,950 | ₩31,000 | ₩31,200 | -1.11% | 4.3만 |
|---|
| 2026.01.09 | ₩31,000 | ₩31,800 | ₩30,825 | ₩31,500 | +1.61% | 1.8만 |
|---|
| 2026.01.08 | ₩31,400 | ₩31,850 | ₩30,650 | ₩31,100 | -0.96% | 3만 |
|---|
| 2026.01.07 | ₩32,100 | ₩32,150 | ₩30,950 | ₩31,400 | -2.18% | 4만 |
|---|
| 2026.01.06 | ₩31,900 | ₩32,400 | ₩31,450 | ₩32,100 | +0.63% | 4.2만 |
|---|
| 2026.01.05 | ₩33,950 | ₩33,950 | ₩31,450 | ₩31,600 | -6.92% | 8.9만 |
|---|
| 2026.01.02 | ₩30,400 | ₩33,800 | ₩30,400 | ₩33,250 | +9.38% | 12.8만 |
|---|
| 2025.12.30 | ₩30,200 | ₩30,850 | ₩30,200 | ₩30,300 | +0.33% | 3.2만 |
|---|
| 2025.12.29 | ₩29,700 | ₩30,750 | ₩29,400 | ₩30,550 | +2.86% | 2.7만 |
|---|
| 2025.12.26 | ₩30,550 | ₩30,550 | ₩29,500 | ₩29,900 | -2.13% | 5.6만 |
|---|
| 2025.12.24 | ₩29,950 | ₩30,450 | ₩29,700 | ₩30,350 | +1.34% | 5.8만 |
|---|
| 2025.12.23 | ₩30,250 | ₩30,250 | ₩29,550 | ₩29,900 | -1.16% | 2.3만 |
|---|
| 2025.12.22 | ₩30,400 | ₩30,400 | ₩29,800 | ₩30,050 | -1.15% | 2.4만 |
|---|
| 2025.12.19 | ₩28,900 | ₩30,050 | ₩28,750 | ₩29,950 | +3.63% | 4.3만 |
|---|
| 2025.12.18 | ₩29,400 | ₩29,400 | ₩28,500 | ₩28,750 | -2.21% | 5.2만 |
|---|
| 2025.12.17 | ₩29,000 | ₩29,750 | ₩28,800 | ₩29,400 | +1.38% | 4.9만 |
|---|
| 2025.12.16 | ₩28,750 | ₩29,200 | ₩28,500 | ₩29,000 | +0.87% | 4.7만 |
|---|
| 2025.12.15 | ₩28,900 | ₩29,100 | ₩28,450 | ₩28,700 | -0.69% | 4.2만 |
|---|
| 2025.12.12 | ₩29,300 | ₩30,000 | ₩28,700 | ₩28,950 | -1.19% | 5.3만 |
|---|
| 2025.12.11 | ₩30,000 | ₩30,050 | ₩29,200 | ₩29,300 | -2.33% | 6.7만 |
|---|
| 2025.12.10 | ₩30,450 | ₩30,600 | ₩29,650 | ₩29,800 | -2.13% | 9.4만 |
|---|
| 2025.12.09 | ₩30,850 | ₩31,100 | ₩30,200 | ₩30,550 | -0.97% | 10.6만 |
|---|
| 2025.12.08 | ₩31,500 | ₩31,700 | ₩30,150 | ₩31,000 | -1.59% | 7.5만 |
|---|
| 2025.12.05 | ₩32,200 | ₩32,250 | ₩31,050 | ₩31,350 | -2.64% | 5.6만 |
|---|
| 2025.12.04 | ₩31,850 | ₩32,350 | ₩31,400 | ₩32,000 | +0.47% | 5.4만 |
|---|
| 2025.12.03 | ₩33,250 | ₩33,350 | ₩31,700 | ₩31,800 | -4.36% | 4.6만 |
|---|
| 2025.12.02 | ₩33,400 | ₩33,900 | ₩32,450 | ₩32,950 | -1.35% | 7.3만 |
|---|
| 2025.12.01 | ₩33,000 | ₩33,800 | ₩32,300 | ₩32,750 | -0.76% | 8.2만 |
|---|
| 2025.11.28 | ₩32,150 | ₩32,800 | ₩32,000 | ₩32,400 | +0.78% | 7.8만 |
|---|
| 2025.11.27 | ₩30,700 | ₩32,800 | ₩30,700 | ₩31,850 | +3.75% | 6.2만 |
|---|
| 2025.11.26 | ₩30,000 | ₩30,650 | ₩29,800 | ₩30,300 | +1.00% | 5.1만 |
|---|
| 2025.11.25 | ₩30,650 | ₩31,000 | ₩29,750 | ₩29,950 | -2.28% | 5.1만 |
|---|
| 2025.11.24 | ₩31,100 | ₩31,350 | ₩30,400 | ₩30,550 | -1.77% | 4.2만 |
|---|
| 2025.11.21 | ₩31,550 | ₩32,000 | ₩30,600 | ₩30,950 | -1.90% | 6만 |
|---|
| 2025.11.20 | ₩32,500 | ₩32,800 | ₩31,800 | ₩32,450 | -0.15% | 5만 |
|---|
| 2025.11.19 | ₩32,800 | ₩33,050 | ₩31,550 | ₩32,500 | -0.91% | 4.4만 |
|---|
| 2025.11.18 | ₩33,800 | ₩33,900 | ₩32,550 | ₩32,800 | -2.96% | 6만 |
|---|
| 2025.11.17 | ₩34,900 | ₩35,200 | ₩33,400 | ₩33,950 | -2.72% | 9.3만 |
|---|
| 2025.11.14 | ₩35,600 | ₩36,050 | ₩34,700 | ₩35,000 | -1.69% | 5.8만 |
|---|
| 2025.11.13 | ₩37,000 | ₩37,550 | ₩35,600 | ₩36,050 | -2.57% | 8.8만 |
|---|
| 2025.11.12 | ₩37,000 | ₩38,550 | ₩36,000 | ₩37,400 | +1.08% | 12.7만 |
|---|
| 2025.11.11 | ₩37,350 | ₩37,850 | ₩35,950 | ₩36,500 | -2.28% | 6.9만 |
|---|
| 2025.11.10 | ₩37,100 | ₩37,850 | ₩36,700 | ₩37,500 | +1.08% | 3.7만 |
|---|
| 2025.11.07 | ₩37,500 | ₩37,600 | ₩36,000 | ₩36,700 | -2.13% | 7.2만 |
|---|
| 2025.11.06 | ₩40,200 | ₩40,200 | ₩37,450 | ₩37,650 | -6.34% | 7.1만 |
|---|
| 2025.11.05 | ₩40,000 | ₩40,000 | ₩38,250 | ₩39,400 | -1.50% | 9.8만 |
|---|
| 2025.11.04 | ₩40,600 | ₩41,300 | ₩40,200 | ₩40,250 | -0.86% | 12.6만 |
|---|
| 2025.11.03 | ₩42,650 | ₩43,150 | ₩40,400 | ₩40,750 | -4.45% | 17.8만 |
|---|
| 2025.10.31 | ₩43,700 | ₩44,700 | ₩42,300 | ₩42,300 | -3.20% | 6.4만 |
|---|
| 2025.10.30 | ₩43,500 | ₩43,950 | ₩42,450 | ₩43,550 | +0.11% | 6만 |
|---|
| 2025.10.29 | ₩44,200 | ₩44,900 | ₩43,350 | ₩43,500 | -1.58% | 5.5만 |
|---|
| 2025.10.28 | ₩44,350 | ₩45,900 | ₩44,150 | ₩44,500 | +0.34% | 2.4만 |
|---|
| 2025.10.27 | ₩44,050 | ₩45,000 | ₩43,450 | ₩44,300 | +0.57% | 5.3만 |
|---|
| 2025.10.24 | ₩44,700 | ₩45,250 | ₩44,250 | ₩44,300 | -0.89% | 2.8만 |
|---|
| 2025.10.23 | ₩44,500 | ₩45,500 | ₩44,350 | ₩44,500 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩45,700 | ₩45,800 | ₩43,550 | ₩45,200 | -1.09% | 2.5만 |
|---|
| 2025.10.21 | ₩48,600 | ₩48,600 | ₩45,650 | ₩45,750 | -5.86% | 8.8만 |
|---|
| 2025.10.20 | ₩46,800 | ₩48,550 | ₩46,600 | ₩47,250 | +0.96% | 10.4만 |
|---|
| 2025.10.17 | ₩44,950 | ₩45,850 | ₩44,450 | ₩44,500 | -1.00% | 4.3만 |
|---|
| 2025.10.16 | ₩46,450 | ₩46,700 | ₩45,350 | ₩45,600 | -1.83% | 3.8만 |
|---|
| 2025.10.15 | ₩45,800 | ₩47,450 | ₩45,400 | ₩46,700 | +1.97% | 5.6만 |
|---|
| 2025.10.14 | ₩47,450 | ₩47,500 | ₩45,100 | ₩45,750 | -3.58% | 5.8만 |
|---|
| 2025.10.13 | ₩47,500 | ₩48,700 | ₩46,850 | ₩47,000 | -1.05% | 2.9만 |
|---|
| 2025.10.10 | ₩48,650 | ₩49,300 | ₩47,100 | ₩47,700 | -1.95% | 5.7만 |
|---|