시장 데이터를 불러오는 중
전체 종목
Digital Turbine, Inc. - Common Stock 과거 주가
Digital Turbine, Inc. - Common Stock · APPS · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Turbine, Inc. - Common Stock · APPS · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,616 | ₩14,696 | ₩13,744 | ₩13,986 | -4.31% | 194만 |
| 2026.10.08 | ₩14,079 | ₩15,005 | ₩14,079 | ₩14,455 | +2.67% | 314.3만 |
| 2026.10.07 | ₩13,811 | ₩14,415 | ₩13,784 | ₩14,254 | +3.20% | 310.8만 |
| 2026.10.06 | ₩15,018 | ₩15,461 | ₩13,811 | ₩14,066 | -6.34% | 332.9만 |
| 2026.10.05 | ₩14,884 | ₩15,581 | ₩14,830 | ₩15,031 | +0.99% | 254만 |
| 2026.10.02 | ₩15,756 | ₩16,051 | ₩14,964 | ₩14,978 | -4.94% | 279.2만 |
| 2026.10.01 | ₩15,608 | ₩15,984 | ₩14,871 | ₩15,487 | -0.77% | 385.4만 |
| 2026.09.30 | ₩15,675 | ₩16,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,884 |
| -5.05% |
| 526.5만 |
| 2026.09.29 | ₩15,045 | ₩15,621 | ₩14,857 | ₩15,621 | +3.83% | 276.3만 |
|---|
| 2026.09.28 | ₩14,750 | ₩15,246 | ₩14,227 | ₩15,045 | +2.00% | 287.2만 |
|---|
| 2026.09.25 | ₩14,616 | ₩15,756 | ₩14,415 | ₩14,897 | +1.93% | 359.6만 |
|---|
| 2026.09.24 | ₩15,192 | ₩15,246 | ₩13,919 | ₩14,589 | -3.97% | 426.7만 |
|---|
| 2026.09.23 | ₩16,413 | ₩16,466 | ₩15,420 | ₩15,474 | -5.72% | 258.2만 |
|---|
| 2026.09.22 | ₩16,413 | ₩16,493 | ₩15,420 | ₩16,346 | -0.41% | 234만 |
|---|
| 2026.09.21 | ₩14,441 | ₩16,413 | ₩14,415 | ₩16,158 | +11.88% | 347.4만 |
|---|
| 2026.09.18 | ₩14,696 | ₩15,085 | ₩14,093 | ₩14,294 | -2.74% | 353.1만 |
|---|
| 2026.09.17 | ₩14,750 | ₩15,300 | ₩14,415 | ₩14,696 | -0.36% | 258.8만 |
|---|
| 2026.09.16 | ₩15,152 | ₩15,286 | ₩14,240 | ₩14,535 | -4.07% | 221.7만 |
|---|
| 2026.09.15 | ₩15,434 | ₩16,091 | ₩15,099 | ₩15,259 | -1.13% | 232.9만 |
|---|
| 2026.09.14 | ₩15,756 | ₩16,010 | ₩15,286 | ₩15,729 | -0.17% | 249.6만 |
|---|
| 2026.09.11 | ₩15,930 | ₩16,346 | ₩15,689 | ₩15,836 | -0.59% | 256.2만 |
|---|
| 2026.09.10 | ₩14,562 | ₩15,890 | ₩14,428 | ₩15,823 | +8.66% | 309.4만 |
|---|
| 2026.09.09 | ₩15,219 | ₩15,568 | ₩14,710 | ₩14,830 | -2.56% | 211.1만 |
|---|
| 2026.09.08 | ₩14,254 | ₩15,286 | ₩14,012 | ₩15,152 | +6.30% | 267만 |
|---|
| 2026.09.04 | ₩14,415 | ₩14,750 | ₩14,066 | ₩14,361 | -0.37% | 200.3만 |
|---|
| 2026.09.03 | ₩13,409 | ₩14,669 | ₩13,342 | ₩14,589 | +8.80% | 312.4만 |
|---|
| 2026.09.02 | ₩13,342 | ₩13,476 | ₩13,074 | ₩13,114 | -1.71% | 232.2만 |
|---|
| 2026.09.01 | ₩14,079 | ₩14,079 | ₩13,302 | ₩13,409 | -4.76% | 255.4만 |
|---|
| 2026.08.31 | ₩14,616 | ₩15,005 | ₩14,079 | ₩14,428 | -1.28% | 404.2만 |
|---|
| 2026.08.28 | ₩15,206 | ₩15,702 | ₩14,777 | ₩14,871 | -2.20% | 269.2만 |
|---|
| 2026.08.27 | ₩14,857 | ₩15,581 | ₩14,750 | ₩15,340 | +3.25% | 333.9만 |
|---|
| 2026.08.26 | ₩14,187 | ₩15,085 | ₩14,187 | ₩14,535 | +2.46% | 254만 |
|---|
| 2026.08.25 | ₩14,374 | ₩14,602 | ₩13,986 | ₩14,522 | +1.03% | 177.7만 |
|---|
| 2026.08.24 | ₩14,321 | ₩14,857 | ₩14,133 | ₩14,401 | +0.56% | 196.9만 |
|---|
| 2026.08.21 | ₩14,361 | ₩14,750 | ₩14,254 | ₩14,576 | +1.49% | 187.5만 |
|---|
| 2026.08.20 | ₩14,844 | ₩14,964 | ₩14,321 | ₩14,361 | -3.25% | 194.6만 |
|---|
| 2026.08.19 | ₩16,091 | ₩16,211 | ₩14,924 | ₩15,058 | -6.42% | 305만 |
|---|
| 2026.08.18 | ₩16,010 | ₩16,936 | ₩15,756 | ₩16,252 | +1.51% | 251.6만 |
|---|
| 2026.08.17 | ₩16,520 | ₩17,150 | ₩16,171 | ₩16,413 | -0.65% | 222.8만 |
|---|
| 2026.08.14 | ₩16,989 | ₩17,298 | ₩16,453 | ₩16,681 | -1.82% | 297.8만 |
|---|
| 2026.08.13 | ₩16,801 | ₩17,324 | ₩16,734 | ₩16,922 | +0.72% | 292.3만 |
|---|
| 2026.08.12 | ₩17,606 | ₩18,089 | ₩16,171 | ₩16,641 | -5.48% | 416.8만 |
|---|
| 2026.08.11 | ₩19,309 | ₩19,456 | ₩17,432 | ₩17,485 | -9.44% | 363.7만 |
|---|
| 2026.08.10 | ₩19,135 | ₩20,194 | ₩19,027 | ₩19,296 | +0.84% | 311.7만 |
|---|
| 2026.08.07 | ₩19,269 | ₩20,569 | ₩18,437 | ₩19,229 | -0.21% | 464.4만 |
|---|
| 2026.08.06 | ₩17,365 | ₩19,269 | ₩15,769 | ₩19,135 | +10.19% | 814.1만 |
|---|
| 2026.08.05 | ₩16,024 | ₩18,907 | ₩15,957 | ₩17,660 | +10.21% | 2073.6만 |
|---|
| 2026.08.04 | ₩12,484 | ₩13,047 | ₩12,082 | ₩12,752 | +2.15% | 767.8만 |
|---|
| 2026.08.03 | ₩11,089 | ₩12,068 | ₩11,049 | ₩12,068 | +8.83% | 370.7만 |
|---|
| 2026.07.31 | ₩11,116 | ₩11,666 | ₩10,526 | ₩10,808 | -2.77% | 236.7만 |
|---|
| 2026.07.30 | ₩11,049 | ₩11,237 | ₩10,647 | ₩10,982 | -0.61% | 203.1만 |
|---|
| 2026.07.29 | ₩11,384 | ₩11,719 | ₩10,834 | ₩10,888 | -4.36% | 216.3만 |
|---|
| 2026.07.28 | ₩11,357 | ₩11,693 | ₩10,902 | ₩11,344 | -0.12% | 180.5만 |
|---|
| 2026.07.27 | ₩11,572 | ₩11,907 | ₩11,290 | ₩11,518 | -0.46% | 228.6만 |
|---|
| 2026.07.24 | ₩10,915 | ₩11,679 | ₩10,794 | ₩11,331 | +3.81% | 306.3만 |
|---|
| 2026.07.23 | ₩11,264 | ₩11,505 | ₩10,767 | ₩10,767 | -4.40% | 202.3만 |
|---|
| 2026.07.22 | ₩12,497 | ₩12,993 | ₩11,264 | ₩11,384 | -8.91% | 252.2만 |
|---|
| 2026.07.21 | ₩11,733 | ₩12,323 | ₩11,572 | ₩12,309 | +4.91% | 325.9만 |
|---|
| 2026.07.20 | ₩11,183 | ₩11,612 | ₩11,129 | ₩11,183 | 0.00% | 238.2만 |
|---|
| 2026.07.17 | ₩11,197 | ₩11,424 | ₩10,754 | ₩11,183 | -0.12% | 290.5만 |
|---|
| 2026.07.16 | ₩12,913 | ₩12,967 | ₩11,492 | ₩11,572 | -10.38% | 240.1만 |
|---|
| 2026.07.15 | ₩13,369 | ₩13,449 | ₩12,511 | ₩13,047 | -2.41% | 183.9만 |
|---|
| 2026.07.14 | ₩13,101 | ₩13,865 | ₩12,967 | ₩13,168 | +0.51% | 197.4만 |
|---|
| 2026.07.13 | ₩14,187 | ₩14,321 | ₩13,221 | ₩13,342 | -5.95% | 209.1만 |
|---|
| 2026.07.10 | ₩15,031 | ₩15,112 | ₩13,905 | ₩14,160 | -5.80% | 211.5만 |
|---|
| 2026.07.09 | ₩13,905 | ₩15,340 | ₩13,825 | ₩15,031 | +8.10% | 332.5만 |
|---|
| 2026.07.08 | ₩13,436 | ₩14,106 | ₩13,208 | ₩14,079 | +4.79% | 422.5만 |
|---|
| 2026.07.07 | ₩14,951 | ₩15,554 | ₩13,919 | ₩13,932 | -6.82% | 499.5만 |
|---|
| 2026.07.06 | ₩16,681 | ₩18,129 | ₩14,938 | ₩14,991 | -10.13% | 629.4만 |
|---|
| 2026.07.02 | ₩17,888 | ₩18,236 | ₩16,855 | ₩17,043 | -4.72% | 601.7만 |
|---|
| 2026.07.01 | ₩17,298 | ₩18,169 | ₩17,123 | ₩17,847 | +3.18% | 467.1만 |
|---|
| 2026.06.30 | ₩17,190 | ₩18,022 | ₩17,083 | ₩17,298 | +0.62% | 704.8만 |
|---|
| 2026.06.29 | ₩15,259 | ₩17,512 | ₩15,206 | ₩17,311 | +13.44% | 778.9만 |
|---|
| 2026.06.26 | ₩13,463 | ₩15,045 | ₩13,275 | ₩14,844 | +10.26% | 908.6만 |
|---|
| 2026.06.25 | ₩13,543 | ₩14,066 | ₩13,168 | ₩13,624 | +0.59% | 407.7만 |
|---|
| 2026.06.24 | ₩12,524 | ₩13,919 | ₩12,242 | ₩13,597 | +8.57% | 658.6만 |
|---|
| 2026.06.23 | ₩12,189 | ₩12,993 | ₩12,122 | ₩12,417 | +1.87% | 355.9만 |
|---|
| 2026.06.22 | ₩11,357 | ₩12,470 | ₩11,290 | ₩12,403 | +9.21% | 484.1만 |
|---|
| 2026.06.18 | ₩11,733 | ₩11,907 | ₩11,009 | ₩11,545 | -1.60% | 590.4만 |
|---|
| 2026.06.17 | ₩12,551 | ₩12,792 | ₩11,518 | ₩11,559 | -7.91% | 559.1만 |
|---|
| 2026.06.16 | ₩13,181 | ₩13,717 | ₩12,001 | ₩12,604 | -4.37% | 640.2만 |
|---|
| 2026.06.15 | ₩13,302 | ₩13,744 | ₩12,779 | ₩13,181 | -0.91% | 538.6만 |
|---|
| 2026.06.12 | ₩13,583 | ₩13,892 | ₩12,819 | ₩13,087 | -3.65% | 634.8만 |
|---|
| 2026.06.11 | ₩13,704 | ₩14,227 | ₩13,141 | ₩13,597 | -0.78% | 766.3만 |
|---|
| 2026.06.10 | ₩13,007 | ₩14,482 | ₩12,953 | ₩13,704 | +5.36% | 841.6만 |
|---|
| 2026.06.09 | ₩12,537 | ₩13,945 | ₩12,336 | ₩13,208 | +5.35% | 1114.3만 |
|---|
| 2026.06.08 | ₩12,095 | ₩13,503 | ₩12,068 | ₩12,537 | +3.66% | 861.1만 |
|---|
| 2026.06.05 | ₩12,323 | ₩12,913 | ₩11,626 | ₩12,082 | -1.96% | 717.1만 |
|---|
| 2026.06.04 | ₩11,438 | ₩12,685 | ₩11,250 | ₩12,497 | +9.26% | 916.2만 |
|---|
| 2026.06.03 | ₩11,465 | ₩11,787 | ₩10,848 | ₩11,626 | +1.40% | 578.4만 |
|---|
| 2026.06.02 | ₩12,068 | ₩12,578 | ₩10,808 | ₩11,465 | -5.00% | 1036.8만 |
|---|
| 2026.06.01 | ₩11,894 | ₩13,141 | ₩11,773 | ₩12,470 | +4.85% | 1319만 |
|---|
| 2026.05.29 | ₩10,995 | ₩12,417 | ₩10,995 | ₩11,773 | +7.07% | 1410.6만 |
|---|
| 2026.05.28 | ₩8,957 | ₩11,465 | ₩8,568 | ₩11,277 | +25.90% | 2174.4만 |
|---|
| 2026.05.27 | ₩8,702 | ₩10,218 | ₩8,273 | ₩8,957 | +2.93% | 5481.4만 |
|---|
| 2026.05.26 | ₩6,222 | ₩6,678 | ₩6,061 | ₩6,450 | +3.66% | 1238.5만 |
|---|
| 2026.05.22 | ₩6,088 | ₩6,450 | ₩5,994 | ₩6,101 | +0.22% | 293.2만 |
|---|
| 2026.05.21 | ₩6,101 | ₩6,275 | ₩5,967 | ₩5,980 | -1.98% | 315만 |
|---|
| 2026.05.20 | ₩5,833 | ₩6,101 | ₩5,525 | ₩6,101 | +4.60% | 442.4만 |
|---|
| 2026.05.19 | ₩5,444 | ₩6,141 | ₩5,323 | ₩5,592 | +2.71% | 622.7만 |
|---|
| 2026.05.18 | ₩5,632 | ₩5,793 | ₩5,364 | ₩5,431 | -3.57% | 170.1만 |
|---|
| 2026.05.15 | ₩5,525 | ₩5,806 | ₩5,498 | ₩5,659 | +2.43% | 247.8만 |
|---|
| 2026.05.14 | ₩5,525 | ₩5,793 | ₩5,270 | ₩5,645 | +2.18% | 218.2만 |
|---|
| 2026.05.13 | ₩5,270 | ₩5,726 | ₩5,162 | ₩5,525 | +4.83% | 407.5만 |
|---|
| 2026.05.12 | ₩5,283 | ₩5,310 | ₩5,082 | ₩5,189 | -1.78% | 165.3만 |
|---|
| 2026.05.11 | ₩5,364 | ₩5,457 | ₩5,256 | ₩5,350 | -0.25% | 146.2만 |
|---|
| 2026.05.08 | ₩5,297 | ₩5,471 | ₩5,162 | ₩5,417 | +2.28% | 150.8만 |
|---|
| 2026.05.07 | ₩5,404 | ₩5,471 | ₩5,230 | ₩5,350 | -0.99% | 156.9만 |
|---|
| 2026.05.06 | ₩5,270 | ₩5,350 | ₩5,109 | ₩5,337 | +1.27% | 170만 |
|---|
| 2026.05.05 | ₩5,310 | ₩5,377 | ₩5,162 | ₩5,216 | -1.77% | 177.3만 |
|---|
| 2026.05.04 | ₩4,935 | ₩5,377 | ₩4,935 | ₩5,297 | +7.34% | 198.4만 |
|---|
| 2026.05.01 | ₩4,774 | ₩4,948 | ₩4,707 | ₩4,935 | +3.37% | 94.3만 |
|---|
| 2026.04.30 | ₩4,519 | ₩4,747 | ₩4,438 | ₩4,733 | +4.75% | 143.1만 |
|---|
| 2026.04.29 | ₩4,626 | ₩4,626 | ₩4,412 | ₩4,519 | -2.32% | 114.8만 |
|---|
| 2026.04.28 | ₩4,733 | ₩4,787 | ₩4,613 | ₩4,640 | -1.98% | 171.9만 |
|---|
| 2026.04.27 | ₩4,586 | ₩4,827 | ₩4,586 | ₩4,787 | +4.39% | 168.1만 |
|---|
| 2026.04.24 | ₩4,626 | ₩4,720 | ₩4,465 | ₩4,640 | +0.29% | 241.2만 |
|---|
| 2026.04.23 | ₩4,894 | ₩4,894 | ₩4,599 | ₩4,626 | -5.48% | 139.2만 |
|---|
| 2026.04.22 | ₩5,028 | ₩5,042 | ₩4,894 | ₩4,975 | -1.07% | 154.9만 |
|---|
| 2026.04.21 | ₩5,122 | ₩5,203 | ₩4,867 | ₩4,948 | -3.40% | 212.4만 |
|---|
| 2026.04.20 | ₩4,908 | ₩5,162 | ₩4,894 | ₩5,109 | +4.10% | 167.6만 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,457 | ₩4,935 | ₩5,028 | -5.06% | 413.4만 |
|---|
| 2026.04.16 | ₩4,626 | ₩5,230 | ₩4,559 | ₩5,189 | +12.17% | 436.6만 |
|---|
| 2026.04.15 | ₩4,237 | ₩4,613 | ₩4,224 | ₩4,546 | +7.28% | 233.6만 |
|---|
| 2026.04.14 | ₩4,023 | ₩4,237 | ₩4,009 | ₩4,184 | +4.00% | 205.5만 |
|---|
| 2026.04.13 | ₩3,728 | ₩3,996 | ₩3,687 | ₩3,929 | +5.40% | 179.9만 |
|---|
| 2026.04.10 | ₩4,063 | ₩4,090 | ₩3,701 | ₩3,781 | -6.93% | 236.7만 |
|---|
| 2026.04.09 | ₩4,103 | ₩4,117 | ₩3,942 | ₩4,036 | -1.63% | 126.4만 |
|---|
| 2026.04.08 | ₩4,412 | ₩4,546 | ₩4,063 | ₩4,143 | -6.08% | 187.6만 |
|---|
| 2026.04.07 | ₩4,063 | ₩4,117 | ₩3,915 | ₩4,050 | -0.33% | 161.5만 |
|---|
| 2026.04.06 | ₩3,915 | ₩4,117 | ₩3,902 | ₩4,063 | +3.77% | 173.6만 |
|---|
| 2026.04.02 | ₩3,835 | ₩3,902 | ₩3,674 | ₩3,875 | +1.05% | 200.3만 |
|---|
| 2026.04.01 | ₩3,942 | ₩4,090 | ₩3,875 | ₩3,982 | +1.02% | 210.4만 |
|---|
| 2026.03.31 | ₩3,942 | ₩3,996 | ₩3,835 | ₩3,862 | -2.04% | 528.5만 |
|---|
| 2026.03.30 | ₩3,915 | ₩3,982 | ₩3,808 | ₩3,848 | -1.71% | 140.6만 |
|---|
| 2026.03.27 | ₩3,942 | ₩4,090 | ₩3,848 | ₩3,902 | -1.02% | 177.3만 |
|---|
| 2026.03.26 | ₩3,915 | ₩4,103 | ₩3,848 | ₩3,996 | +2.05% | 218.8만 |
|---|
| 2026.03.25 | ₩4,023 | ₩4,130 | ₩3,929 | ₩3,956 | -1.67% | 233.5만 |
|---|
| 2026.03.24 | ₩4,143 | ₩4,170 | ₩3,862 | ₩3,969 | -4.21% | 397.4만 |
|---|
| 2026.03.23 | ₩4,224 | ₩4,345 | ₩4,143 | ₩4,210 | -0.32% | 165만 |
|---|
| 2026.03.20 | ₩4,345 | ₩4,358 | ₩4,117 | ₩4,184 | -3.70% | 300.8만 |
|---|
| 2026.03.19 | ₩4,291 | ₩4,532 | ₩4,224 | ₩4,345 | +1.25% | 261.8만 |
|---|
| 2026.03.18 | ₩4,613 | ₩4,720 | ₩4,358 | ₩4,371 | -5.23% | 326.5만 |
|---|
| 2026.03.17 | ₩4,827 | ₩4,961 | ₩4,640 | ₩4,640 | -3.89% | 193만 |
|---|
| 2026.03.16 | ₩4,867 | ₩4,921 | ₩4,760 | ₩4,854 | -0.28% | 137.9만 |
|---|
| 2026.03.13 | ₩4,921 | ₩5,015 | ₩4,707 | ₩4,774 | -3.00% | 198.2만 |
|---|
| 2026.03.12 | ₩5,002 | ₩5,082 | ₩4,854 | ₩4,921 | -1.61% | 203.3만 |
|---|
| 2026.03.11 | ₩5,176 | ₩5,283 | ₩5,015 | ₩5,055 | -2.33% | 178.3만 |
|---|
| 2026.03.10 | ₩5,364 | ₩5,377 | ₩5,162 | ₩5,176 | -3.50% | 203.1만 |
|---|
| 2026.03.09 | ₩5,377 | ₩5,431 | ₩5,162 | ₩5,350 | -0.50% | 174.8만 |
|---|
| 2026.03.06 | ₩5,565 | ₩5,659 | ₩5,444 | ₩5,498 | -1.20% | 135.3만 |
|---|
| 2026.03.05 | ₩5,699 | ₩5,913 | ₩5,605 | ₩5,699 | 0.00% | 192.1만 |
|---|
| 2026.03.04 | ₩5,672 | ₩5,913 | ₩5,618 | ₩5,752 | +1.42% | 149.2만 |
|---|
| 2026.03.03 | ₩5,297 | ₩5,766 | ₩5,270 | ₩5,618 | +6.08% | 215.9만 |
|---|
| 2026.03.02 | ₩5,297 | ₩5,605 | ₩5,162 | ₩5,498 | +3.80% | 231.5만 |
|---|
| 2026.02.27 | ₩5,176 | ₩5,457 | ₩5,055 | ₩5,444 | +5.18% | 260.2만 |
|---|
| 2026.02.26 | ₩5,256 | ₩5,364 | ₩5,122 | ₩5,323 | +1.28% | 334.5만 |
|---|
| 2026.02.25 | ₩5,484 | ₩5,578 | ₩4,988 | ₩5,203 | -5.13% | 444만 |
|---|
| 2026.02.24 | ₩5,364 | ₩5,632 | ₩5,283 | ₩5,484 | +2.25% | 251.3만 |
|---|
| 2026.02.23 | ₩5,618 | ₩5,632 | ₩5,390 | ₩5,444 | -3.10% | 216.4만 |
|---|
| 2026.02.20 | ₩5,457 | ₩5,846 | ₩5,377 | ₩5,645 | +3.44% | 258.3만 |
|---|
| 2026.02.19 | ₩5,404 | ₩5,685 | ₩5,270 | ₩5,511 | +1.99% | 240.1만 |
|---|
| 2026.02.18 | ₩5,444 | ₩5,605 | ₩5,377 | ₩5,417 | -0.49% | 262.8만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,565 | ₩5,162 | ₩5,417 | -1.94% | 299만 |
|---|
| 2026.02.13 | ₩5,645 | ₩5,873 | ₩5,565 | ₩5,618 | -0.48% | 178.8만 |
|---|
| 2026.02.12 | ₩5,846 | ₩5,927 | ₩5,525 | ₩5,618 | -3.90% | 282.7만 |
|---|
| 2026.02.11 | ₩6,249 | ₩6,289 | ₩5,659 | ₩5,846 | -6.44% | 371.3만 |
|---|
| 2026.02.10 | ₩6,034 | ₩6,436 | ₩5,927 | ₩6,262 | +3.78% | 437.4만 |
|---|
| 2026.02.09 | ₩5,538 | ₩6,034 | ₩5,323 | ₩5,927 | +7.02% | 398.4만 |
|---|
| 2026.02.06 | ₩5,833 | ₩5,940 | ₩5,511 | ₩5,565 | -4.60% | 474.4만 |
|---|
| 2026.02.05 | ₩6,047 | ₩6,141 | ₩5,565 | ₩5,685 | -5.99% | 561.8만 |
|---|
| 2026.02.04 | ₩7,911 | ₩8,300 | ₩6,182 | ₩6,289 | -20.51% | 1499.3만 |
|---|
| 2026.02.03 | ₩6,772 | ₩6,825 | ₩6,329 | ₩6,624 | -2.18% | 887.1만 |
|---|
| 2026.02.02 | ₩7,040 | ₩7,093 | ₩6,624 | ₩6,758 | -4.00% | 416.3만 |
|---|
| 2026.01.30 | ₩7,160 | ₩7,308 | ₩6,879 | ₩6,999 | -2.25% | 278.9만 |
|---|
| 2026.01.29 | ₩7,308 | ₩7,362 | ₩6,865 | ₩7,254 | -0.73% | 312.5만 |
|---|
| 2026.01.28 | ₩7,402 | ₩7,683 | ₩7,227 | ₩7,335 | -0.91% | 245.7만 |
|---|
| 2026.01.27 | ₩7,362 | ₩7,388 | ₩6,986 | ₩7,308 | -0.73% | 224.1만 |
|---|
| 2026.01.26 | ₩7,107 | ₩7,429 | ₩6,946 | ₩7,268 | +2.26% | 206.2만 |
|---|
| 2026.01.23 | ₩6,932 | ₩7,348 | ₩6,785 | ₩7,067 | +1.93% | 174.8만 |
|---|
| 2026.01.22 | ₩7,107 | ₩7,134 | ₩6,852 | ₩6,932 | -2.45% | 165.2만 |
|---|
| 2026.01.21 | ₩7,388 | ₩7,576 | ₩6,758 | ₩6,959 | -5.81% | 431만 |
|---|
| 2026.01.20 | ₩6,436 | ₩7,402 | ₩6,410 | ₩7,375 | +14.58% | 437.3만 |
|---|
| 2026.01.16 | ₩7,107 | ₩7,321 | ₩6,651 | ₩6,691 | -5.85% | 303.3만 |
|---|
| 2026.01.15 | ₩7,067 | ₩7,227 | ₩6,986 | ₩7,067 | 0.00% | 249.7만 |
|---|
| 2026.01.14 | ₩6,839 | ₩7,134 | ₩6,718 | ₩7,026 | +2.75% | 298.4만 |
|---|
| 2026.01.13 | ₩6,624 | ₩6,906 | ₩6,490 | ₩6,892 | +4.05% | 204.2만 |
|---|
| 2026.01.12 | ₩6,410 | ₩6,731 | ₩6,302 | ₩6,624 | +3.35% | 190.3만 |
|---|
| 2026.01.09 | ₩6,624 | ₩6,691 | ₩6,463 | ₩6,517 | -1.62% | 177.7만 |
|---|
| 2026.01.08 | ₩6,825 | ₩6,852 | ₩6,544 | ₩6,584 | -3.54% | 187.3만 |
|---|
| 2026.01.07 | ₩6,839 | ₩7,107 | ₩6,651 | ₩6,892 | +0.78% | 211.5만 |
|---|
| 2026.01.06 | ₩6,651 | ₩6,865 | ₩6,557 | ₩6,839 | +2.82% | 160.4만 |
|---|
| 2026.01.05 | ₩6,436 | ₩6,812 | ₩6,356 | ₩6,624 | +2.92% | 212.5만 |
|---|
| 2026.01.02 | ₩6,758 | ₩6,852 | ₩6,302 | ₩6,410 | -5.16% | 287.5만 |
|---|
| 2025.12.31 | ₩6,705 | ₩6,906 | ₩6,611 | ₩6,705 | 0.00% | 459.3만 |
|---|
| 2025.12.30 | ₩6,892 | ₩7,067 | ₩6,745 | ₩6,758 | -1.95% | 151.1만 |
|---|
| 2025.12.29 | ₩6,892 | ₩7,013 | ₩6,839 | ₩6,919 | +0.39% | 154.9만 |
|---|
| 2025.12.26 | ₩7,134 | ₩7,147 | ₩6,879 | ₩6,999 | -1.88% | 142.5만 |
|---|
| 2025.12.24 | ₩7,093 | ₩7,388 | ₩7,040 | ₩7,214 | +1.70% | 188.5만 |
|---|
| 2025.12.23 | ₩6,839 | ₩7,040 | ₩6,705 | ₩6,999 | +2.35% | 210.8만 |
|---|
| 2025.12.22 | ₩7,174 | ₩7,294 | ₩6,892 | ₩6,946 | -3.18% | 197만 |
|---|
| 2025.12.19 | ₩7,362 | ₩7,362 | ₩6,973 | ₩7,053 | -4.19% | 313.7만 |
|---|
| 2025.12.18 | ₩7,040 | ₩7,643 | ₩7,040 | ₩7,335 | +4.19% | 356.8만 |
|---|
| 2025.12.17 | ₩6,584 | ₩6,959 | ₩6,517 | ₩6,839 | +3.87% | 247.6만 |
|---|
| 2025.12.16 | ₩6,356 | ₩6,785 | ₩6,289 | ₩6,597 | +3.80% | 230.5만 |
|---|
| 2025.12.15 | ₩6,463 | ₩6,503 | ₩6,155 | ₩6,222 | -3.73% | 144.6만 |
|---|
| 2025.12.12 | ₩6,637 | ₩6,664 | ₩6,383 | ₩6,423 | -3.23% | 178.9만 |
|---|
| 2025.12.11 | ₩6,624 | ₩6,745 | ₩6,463 | ₩6,637 | +0.20% | 223.5만 |
|---|
| 2025.12.10 | ₩6,731 | ₩6,785 | ₩6,611 | ₩6,691 | -0.60% | 219.2만 |
|---|
| 2025.12.09 | ₩6,664 | ₩6,879 | ₩6,597 | ₩6,798 | +2.01% | 156만 |
|---|
| 2025.12.08 | ₩6,825 | ₩6,865 | ₩6,597 | ₩6,772 | -0.79% | 198.4만 |
|---|
| 2025.12.05 | ₩6,825 | ₩6,839 | ₩6,678 | ₩6,718 | -1.57% | 186.3만 |
|---|
| 2025.12.04 | ₩6,597 | ₩6,865 | ₩6,490 | ₩6,812 | +3.25% | 208.9만 |
|---|
| 2025.12.03 | ₩6,369 | ₩6,664 | ₩6,275 | ₩6,584 | +3.37% | 187.9만 |
|---|
| 2025.12.02 | ₩6,423 | ₩6,490 | ₩6,249 | ₩6,410 | -0.21% | 199.9만 |
|---|
| 2025.12.01 | ₩6,235 | ₩6,463 | ₩6,128 | ₩6,302 | +1.08% | 217.1만 |
|---|
| 2025.11.28 | ₩6,275 | ₩6,490 | ₩6,249 | ₩6,423 | +2.35% | 160.3만 |
|---|
| 2025.11.26 | ₩6,410 | ₩6,517 | ₩6,262 | ₩6,289 | -1.88% | 235.3만 |
|---|
| 2025.11.25 | ₩6,208 | ₩6,463 | ₩6,007 | ₩6,410 | +3.24% | 341.1만 |
|---|
| 2025.11.24 | ₩5,833 | ₩6,208 | ₩5,820 | ₩6,141 | +5.29% | 269.4만 |
|---|
| 2025.11.21 | ₩5,592 | ₩5,927 | ₩5,404 | ₩5,820 | +4.08% | 375.9만 |
|---|
| 2025.11.20 | ₩6,289 | ₩6,329 | ₩5,618 | ₩5,618 | -10.66% | 409.3만 |
|---|
| 2025.11.19 | ₩6,356 | ₩6,383 | ₩5,954 | ₩6,021 | -5.27% | 316.9만 |
|---|
| 2025.11.18 | ₩6,262 | ₩6,436 | ₩6,034 | ₩6,369 | +1.71% | 323.1만 |
|---|
| 2025.11.17 | ₩6,758 | ₩6,852 | ₩6,275 | ₩6,342 | -6.15% | 369.3만 |
|---|
| 2025.11.14 | ₩6,705 | ₩6,906 | ₩6,490 | ₩6,772 | +1.00% | 426.4만 |
|---|
| 2025.11.13 | ₩7,429 | ₩7,496 | ₩6,825 | ₩6,959 | -6.32% | 410.6만 |
|---|
| 2025.11.12 | ₩8,193 | ₩8,327 | ₩7,563 | ₩7,576 | -7.53% | 343.8만 |
|---|
| 2025.11.11 | ₩7,911 | ₩8,153 | ₩7,683 | ₩8,099 | +2.37% | 310.5만 |
|---|
| 2025.11.10 | ₩8,434 | ₩8,837 | ₩7,925 | ₩7,938 | -5.88% | 418.9만 |
|---|
| 2025.11.07 | ₩8,153 | ₩8,327 | ₩7,817 | ₩8,032 | -1.48% | 468만 |
|---|
| 2025.11.06 | ₩9,722 | ₩9,748 | ₩8,206 | ₩8,394 | -13.66% | 746.2만 |
|---|
| 2025.11.05 | ₩10,700 | ₩11,103 | ₩9,359 | ₩9,775 | -8.65% | 3209만 |
|---|
| 2025.11.04 | ₩8,045 | ₩8,247 | ₩7,777 | ₩7,938 | -1.33% | 432만 |
|---|
| 2025.11.03 | ₩8,421 | ₩8,649 | ₩8,300 | ₩8,461 | +0.48% | 167.7만 |
|---|
| 2025.10.31 | ₩8,179 | ₩8,582 | ₩8,179 | ₩8,367 | +2.30% | 179.3만 |
|---|
| 2025.10.30 | ₩8,206 | ₩8,407 | ₩8,019 | ₩8,072 | -1.63% | 184.1만 |
|---|
| 2025.10.29 | ₩8,635 | ₩8,743 | ₩8,327 | ₩8,394 | -2.80% | 145.7만 |
|---|
| 2025.10.28 | ₩9,105 | ₩9,105 | ₩8,622 | ₩8,622 | -5.30% | 133.1만 |
|---|
| 2025.10.27 | ₩9,212 | ₩9,279 | ₩8,971 | ₩9,024 | -2.04% | 157.3만 |
|---|
| 2025.10.24 | ₩8,837 | ₩9,225 | ₩8,756 | ₩8,930 | +1.06% | 169.3만 |
|---|
| 2025.10.23 | ₩8,340 | ₩8,676 | ₩8,220 | ₩8,595 | +3.05% | 168.9만 |
|---|
| 2025.10.22 | ₩8,837 | ₩8,917 | ₩8,139 | ₩8,340 | -5.61% | 256.8만 |
|---|
| 2025.10.21 | ₩8,367 | ₩9,051 | ₩8,233 | ₩8,957 | +7.05% | 182.4만 |
|---|
| 2025.10.20 | ₩8,729 | ₩8,904 | ₩8,394 | ₩8,434 | -3.38% | 228.8만 |
|---|
| 2025.10.17 | ₩9,038 | ₩9,051 | ₩8,542 | ₩8,649 | -4.30% | 451.5만 |
|---|
| 2025.10.16 | ₩9,882 | ₩10,298 | ₩9,346 | ₩9,386 | -5.02% | 392.8만 |
|---|
| 2025.10.15 | ₩8,997 | ₩9,829 | ₩8,957 | ₩9,762 | +8.49% | 389.2만 |
|---|
| 2025.10.14 | ₩8,327 | ₩8,810 | ₩8,072 | ₩8,796 | +5.64% | 248.4만 |
|---|
| 2025.10.13 | ₩8,702 | ₩8,997 | ₩8,528 | ₩8,595 | -1.23% | 359.4만 |
|---|
| 2025.10.10 | ₩9,091 | ₩9,225 | ₩8,273 | ₩8,381 | -7.82% | 287.2만 |
|---|