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 | ₩14,617 | ₩14,697 | ₩13,745 | ₩13,987 | -4.31% | 194만 |
| 2026.10.08 | ₩14,080 | ₩15,006 | ₩14,080 | ₩14,456 | +2.67% | 314.3만 |
| 2026.10.07 | ₩13,812 | ₩14,416 | ₩13,785 | ₩14,255 | +3.20% | 310.8만 |
| 2026.10.06 | ₩15,019 | ₩15,462 | ₩13,812 | ₩14,067 | -6.34% | 332.9만 |
| 2026.10.05 | ₩14,885 | ₩15,582 | ₩14,831 | ₩15,032 | +0.99% | 254만 |
| 2026.10.02 | ₩15,757 | ₩16,052 | ₩14,965 | ₩14,979 | -4.94% | 279.2만 |
| 2026.10.01 | ₩15,609 | ₩15,985 | ₩14,872 | ₩15,488 | -0.77% | 385.4만 |
| 2026.09.30 | ₩15,676 | ₩16,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,885 |
| -5.05% |
| 526.5만 |
| 2026.09.29 | ₩15,046 | ₩15,623 | ₩14,858 | ₩15,623 | +3.83% | 276.3만 |
|---|
| 2026.09.28 | ₩14,751 | ₩15,247 | ₩14,228 | ₩15,046 | +2.00% | 287.2만 |
|---|
| 2026.09.25 | ₩14,617 | ₩15,757 | ₩14,416 | ₩14,898 | +1.93% | 359.6만 |
|---|
| 2026.09.24 | ₩15,193 | ₩15,247 | ₩13,919 | ₩14,590 | -3.97% | 426.7만 |
|---|
| 2026.09.23 | ₩16,414 | ₩16,467 | ₩15,421 | ₩15,475 | -5.72% | 258.2만 |
|---|
| 2026.09.22 | ₩16,414 | ₩16,494 | ₩15,421 | ₩16,347 | -0.41% | 234만 |
|---|
| 2026.09.21 | ₩14,442 | ₩16,414 | ₩14,416 | ₩16,159 | +11.88% | 347.4만 |
|---|
| 2026.09.18 | ₩14,697 | ₩15,086 | ₩14,094 | ₩14,295 | -2.74% | 353.1만 |
|---|
| 2026.09.17 | ₩14,751 | ₩15,301 | ₩14,416 | ₩14,697 | -0.36% | 258.8만 |
|---|
| 2026.09.16 | ₩15,153 | ₩15,287 | ₩14,241 | ₩14,536 | -4.07% | 221.7만 |
|---|
| 2026.09.15 | ₩15,435 | ₩16,092 | ₩15,100 | ₩15,260 | -1.13% | 232.9만 |
|---|
| 2026.09.14 | ₩15,757 | ₩16,011 | ₩15,287 | ₩15,730 | -0.17% | 249.6만 |
|---|
| 2026.09.11 | ₩15,931 | ₩16,347 | ₩15,690 | ₩15,837 | -0.59% | 256.2만 |
|---|
| 2026.09.10 | ₩14,563 | ₩15,891 | ₩14,429 | ₩15,824 | +8.66% | 309.4만 |
|---|
| 2026.09.09 | ₩15,220 | ₩15,569 | ₩14,711 | ₩14,831 | -2.56% | 211.1만 |
|---|
| 2026.09.08 | ₩14,255 | ₩15,287 | ₩14,013 | ₩15,153 | +6.30% | 267만 |
|---|
| 2026.09.04 | ₩14,416 | ₩14,751 | ₩14,067 | ₩14,362 | -0.37% | 200.3만 |
|---|
| 2026.09.03 | ₩13,410 | ₩14,670 | ₩13,343 | ₩14,590 | +8.80% | 312.4만 |
|---|
| 2026.09.02 | ₩13,343 | ₩13,477 | ₩13,075 | ₩13,115 | -1.71% | 232.2만 |
|---|
| 2026.09.01 | ₩14,080 | ₩14,080 | ₩13,303 | ₩13,410 | -4.76% | 255.4만 |
|---|
| 2026.08.31 | ₩14,617 | ₩15,006 | ₩14,080 | ₩14,429 | -1.28% | 404.2만 |
|---|
| 2026.08.28 | ₩15,207 | ₩15,703 | ₩14,778 | ₩14,872 | -2.20% | 269.2만 |
|---|
| 2026.08.27 | ₩14,858 | ₩15,582 | ₩14,751 | ₩15,341 | +3.25% | 333.9만 |
|---|
| 2026.08.26 | ₩14,188 | ₩15,086 | ₩14,188 | ₩14,536 | +2.46% | 254만 |
|---|
| 2026.08.25 | ₩14,375 | ₩14,603 | ₩13,987 | ₩14,523 | +1.03% | 177.7만 |
|---|
| 2026.08.24 | ₩14,322 | ₩14,858 | ₩14,134 | ₩14,402 | +0.56% | 196.9만 |
|---|
| 2026.08.21 | ₩14,362 | ₩14,751 | ₩14,255 | ₩14,577 | +1.49% | 187.5만 |
|---|
| 2026.08.20 | ₩14,845 | ₩14,965 | ₩14,322 | ₩14,362 | -3.25% | 194.6만 |
|---|
| 2026.08.19 | ₩16,092 | ₩16,213 | ₩14,925 | ₩15,059 | -6.42% | 305만 |
|---|
| 2026.08.18 | ₩16,011 | ₩16,937 | ₩15,757 | ₩16,253 | +1.51% | 251.6만 |
|---|
| 2026.08.17 | ₩16,521 | ₩17,151 | ₩16,172 | ₩16,414 | -0.65% | 222.8만 |
|---|
| 2026.08.14 | ₩16,990 | ₩17,299 | ₩16,454 | ₩16,682 | -1.82% | 297.8만 |
|---|
| 2026.08.13 | ₩16,803 | ₩17,326 | ₩16,736 | ₩16,923 | +0.72% | 292.3만 |
|---|
| 2026.08.12 | ₩17,607 | ₩18,090 | ₩16,172 | ₩16,642 | -5.48% | 416.8만 |
|---|
| 2026.08.11 | ₩19,310 | ₩19,458 | ₩17,433 | ₩17,487 | -9.44% | 363.7만 |
|---|
| 2026.08.10 | ₩19,136 | ₩20,195 | ₩19,029 | ₩19,297 | +0.84% | 311.7만 |
|---|
| 2026.08.07 | ₩19,270 | ₩20,571 | ₩18,439 | ₩19,230 | -0.21% | 464.4만 |
|---|
| 2026.08.06 | ₩17,366 | ₩19,270 | ₩15,770 | ₩19,136 | +10.19% | 814.1만 |
|---|
| 2026.08.05 | ₩16,025 | ₩18,908 | ₩15,958 | ₩17,661 | +10.21% | 2073.6만 |
|---|
| 2026.08.04 | ₩12,485 | ₩13,048 | ₩12,082 | ₩12,753 | +2.15% | 767.8만 |
|---|
| 2026.08.03 | ₩11,090 | ₩12,069 | ₩11,050 | ₩12,069 | +8.83% | 370.7만 |
|---|
| 2026.07.31 | ₩11,117 | ₩11,667 | ₩10,527 | ₩10,808 | -2.77% | 236.7만 |
|---|
| 2026.07.30 | ₩11,050 | ₩11,237 | ₩10,647 | ₩10,983 | -0.61% | 203.1만 |
|---|
| 2026.07.29 | ₩11,385 | ₩11,720 | ₩10,835 | ₩10,889 | -4.36% | 216.3만 |
|---|
| 2026.07.28 | ₩11,358 | ₩11,693 | ₩10,902 | ₩11,345 | -0.12% | 180.5만 |
|---|
| 2026.07.27 | ₩11,573 | ₩11,908 | ₩11,291 | ₩11,519 | -0.46% | 228.6만 |
|---|
| 2026.07.24 | ₩10,916 | ₩11,680 | ₩10,795 | ₩11,331 | +3.81% | 306.3만 |
|---|
| 2026.07.23 | ₩11,264 | ₩11,506 | ₩10,768 | ₩10,768 | -4.40% | 202.3만 |
|---|
| 2026.07.22 | ₩12,498 | ₩12,994 | ₩11,264 | ₩11,385 | -8.91% | 252.2만 |
|---|
| 2026.07.21 | ₩11,734 | ₩12,324 | ₩11,573 | ₩12,310 | +4.91% | 325.9만 |
|---|
| 2026.07.20 | ₩11,184 | ₩11,613 | ₩11,130 | ₩11,184 | 0.00% | 238.2만 |
|---|
| 2026.07.17 | ₩11,197 | ₩11,425 | ₩10,755 | ₩11,184 | -0.12% | 290.5만 |
|---|
| 2026.07.16 | ₩12,914 | ₩12,967 | ₩11,492 | ₩11,573 | -10.38% | 240.1만 |
|---|
| 2026.07.15 | ₩13,370 | ₩13,450 | ₩12,511 | ₩13,048 | -2.41% | 183.9만 |
|---|
| 2026.07.14 | ₩13,101 | ₩13,866 | ₩12,967 | ₩13,169 | +0.51% | 197.4만 |
|---|
| 2026.07.13 | ₩14,188 | ₩14,322 | ₩13,222 | ₩13,343 | -5.95% | 209.1만 |
|---|
| 2026.07.10 | ₩15,032 | ₩15,113 | ₩13,906 | ₩14,161 | -5.80% | 211.5만 |
|---|
| 2026.07.09 | ₩13,906 | ₩15,341 | ₩13,826 | ₩15,032 | +8.10% | 332.5만 |
|---|
| 2026.07.08 | ₩13,437 | ₩14,107 | ₩13,209 | ₩14,080 | +4.79% | 422.5만 |
|---|
| 2026.07.07 | ₩14,952 | ₩15,555 | ₩13,919 | ₩13,933 | -6.82% | 499.5만 |
|---|
| 2026.07.06 | ₩16,682 | ₩18,130 | ₩14,939 | ₩14,992 | -10.13% | 629.4만 |
|---|
| 2026.07.02 | ₩17,889 | ₩18,237 | ₩16,856 | ₩17,044 | -4.72% | 601.7만 |
|---|
| 2026.07.01 | ₩17,299 | ₩18,170 | ₩17,124 | ₩17,849 | +3.18% | 467.1만 |
|---|
| 2026.06.30 | ₩17,191 | ₩18,023 | ₩17,084 | ₩17,299 | +0.62% | 704.8만 |
|---|
| 2026.06.29 | ₩15,260 | ₩17,513 | ₩15,207 | ₩17,312 | +13.44% | 778.9만 |
|---|
| 2026.06.26 | ₩13,464 | ₩15,046 | ₩13,276 | ₩14,845 | +10.26% | 908.6만 |
|---|
| 2026.06.25 | ₩13,544 | ₩14,067 | ₩13,169 | ₩13,624 | +0.59% | 407.7만 |
|---|
| 2026.06.24 | ₩12,525 | ₩13,919 | ₩12,243 | ₩13,598 | +8.57% | 658.6만 |
|---|
| 2026.06.23 | ₩12,190 | ₩12,994 | ₩12,123 | ₩12,418 | +1.87% | 355.9만 |
|---|
| 2026.06.22 | ₩11,358 | ₩12,471 | ₩11,291 | ₩12,404 | +9.21% | 484.1만 |
|---|
| 2026.06.18 | ₩11,734 | ₩11,908 | ₩11,010 | ₩11,546 | -1.60% | 590.4만 |
|---|
| 2026.06.17 | ₩12,552 | ₩12,793 | ₩11,519 | ₩11,559 | -7.91% | 559.1만 |
|---|
| 2026.06.16 | ₩13,182 | ₩13,718 | ₩12,002 | ₩12,605 | -4.37% | 640.2만 |
|---|
| 2026.06.15 | ₩13,303 | ₩13,745 | ₩12,780 | ₩13,182 | -0.91% | 538.6만 |
|---|
| 2026.06.12 | ₩13,584 | ₩13,893 | ₩12,820 | ₩13,088 | -3.65% | 634.8만 |
|---|
| 2026.06.11 | ₩13,705 | ₩14,228 | ₩13,142 | ₩13,598 | -0.78% | 766.3만 |
|---|
| 2026.06.10 | ₩13,008 | ₩14,483 | ₩12,954 | ₩13,705 | +5.36% | 841.6만 |
|---|
| 2026.06.09 | ₩12,538 | ₩13,946 | ₩12,337 | ₩13,209 | +5.35% | 1114.3만 |
|---|
| 2026.06.08 | ₩12,096 | ₩13,504 | ₩12,069 | ₩12,538 | +3.66% | 861.1만 |
|---|
| 2026.06.05 | ₩12,324 | ₩12,914 | ₩11,626 | ₩12,082 | -1.96% | 717.1만 |
|---|
| 2026.06.04 | ₩11,439 | ₩12,686 | ₩11,251 | ₩12,498 | +9.26% | 916.2만 |
|---|
| 2026.06.03 | ₩11,465 | ₩11,787 | ₩10,849 | ₩11,626 | +1.40% | 578.4만 |
|---|
| 2026.06.02 | ₩12,069 | ₩12,578 | ₩10,808 | ₩11,465 | -5.00% | 1036.8만 |
|---|
| 2026.06.01 | ₩11,895 | ₩13,142 | ₩11,774 | ₩12,471 | +4.85% | 1319만 |
|---|
| 2026.05.29 | ₩10,996 | ₩12,418 | ₩10,996 | ₩11,774 | +7.07% | 1410.6만 |
|---|
| 2026.05.28 | ₩8,958 | ₩11,465 | ₩8,569 | ₩11,278 | +25.90% | 2174.4만 |
|---|
| 2026.05.27 | ₩8,703 | ₩10,218 | ₩8,274 | ₩8,958 | +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 | ₩6,102 | +0.22% | 293.2만 |
|---|
| 2026.05.21 | ₩6,102 | ₩6,276 | ₩5,967 | ₩5,981 | -1.98% | 315만 |
|---|
| 2026.05.20 | ₩5,833 | ₩6,102 | ₩5,525 | ₩6,102 | +4.60% | 442.4만 |
|---|
| 2026.05.19 | ₩5,444 | ₩6,142 | ₩5,324 | ₩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 | ₩5,646 | +2.18% | 218.2만 |
|---|
| 2026.05.13 | ₩5,270 | ₩5,726 | ₩5,163 | ₩5,525 | +4.83% | 407.5만 |
|---|
| 2026.05.12 | ₩5,284 | ₩5,310 | ₩5,082 | ₩5,190 | -1.78% | 165.3만 |
|---|
| 2026.05.11 | ₩5,364 | ₩5,458 | ₩5,257 | ₩5,351 | -0.25% | 146.2만 |
|---|
| 2026.05.08 | ₩5,297 | ₩5,471 | ₩5,163 | ₩5,418 | +2.28% | 150.8만 |
|---|
| 2026.05.07 | ₩5,404 | ₩5,471 | ₩5,230 | ₩5,351 | -0.99% | 156.9만 |
|---|
| 2026.05.06 | ₩5,270 | ₩5,351 | ₩5,109 | ₩5,337 | +1.27% | 170만 |
|---|
| 2026.05.05 | ₩5,310 | ₩5,377 | ₩5,163 | ₩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 | ₩4,439 | ₩4,734 | +4.75% | 143.1만 |
|---|
| 2026.04.29 | ₩4,626 | ₩4,626 | ₩4,412 | ₩4,519 | -2.32% | 114.8만 |
|---|
| 2026.04.28 | ₩4,734 | ₩4,787 | ₩4,613 | ₩4,640 | -1.98% | 171.9만 |
|---|
| 2026.04.27 | ₩4,586 | ₩4,828 | ₩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 | ₩4,895 | ₩4,895 | ₩4,600 | ₩4,626 | -5.48% | 139.2만 |
|---|
| 2026.04.22 | ₩5,029 | ₩5,042 | ₩4,895 | ₩4,975 | -1.07% | 154.9만 |
|---|
| 2026.04.21 | ₩5,123 | ₩5,203 | ₩4,868 | ₩4,948 | -3.40% | 212.4만 |
|---|
| 2026.04.20 | ₩4,908 | ₩5,163 | ₩4,895 | ₩5,109 | +4.10% | 167.6만 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,458 | ₩4,935 | ₩5,029 | -5.06% | 413.4만 |
|---|
| 2026.04.16 | ₩4,626 | ₩5,230 | ₩4,559 | ₩5,190 | +12.17% | 436.6만 |
|---|
| 2026.04.15 | ₩4,238 | ₩4,613 | ₩4,224 | ₩4,546 | +7.28% | 233.6만 |
|---|
| 2026.04.14 | ₩4,023 | ₩4,238 | ₩4,010 | ₩4,184 | +4.00% | 205.5만 |
|---|
| 2026.04.13 | ₩3,728 | ₩3,996 | ₩3,688 | ₩3,929 | +5.40% | 179.9만 |
|---|
| 2026.04.10 | ₩4,063 | ₩4,090 | ₩3,701 | ₩3,782 | -6.93% | 236.7만 |
|---|
| 2026.04.09 | ₩4,103 | ₩4,117 | ₩3,943 | ₩4,036 | -1.63% | 126.4만 |
|---|
| 2026.04.08 | ₩4,412 | ₩4,546 | ₩4,063 | ₩4,144 | -6.08% | 187.6만 |
|---|
| 2026.04.07 | ₩4,063 | ₩4,117 | ₩3,916 | ₩4,050 | -0.33% | 161.5만 |
|---|
| 2026.04.06 | ₩3,916 | ₩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 | ₩3,943 | ₩4,090 | ₩3,875 | ₩3,983 | +1.02% | 210.4만 |
|---|
| 2026.03.31 | ₩3,943 | ₩3,996 | ₩3,835 | ₩3,862 | -2.04% | 528.5만 |
|---|
| 2026.03.30 | ₩3,916 | ₩3,983 | ₩3,808 | ₩3,849 | -1.71% | 140.6만 |
|---|
| 2026.03.27 | ₩3,943 | ₩4,090 | ₩3,849 | ₩3,902 | -1.02% | 177.3만 |
|---|
| 2026.03.26 | ₩3,916 | ₩4,103 | ₩3,849 | ₩3,996 | +2.05% | 218.8만 |
|---|
| 2026.03.25 | ₩4,023 | ₩4,130 | ₩3,929 | ₩3,956 | -1.67% | 233.5만 |
|---|
| 2026.03.24 | ₩4,144 | ₩4,170 | ₩3,862 | ₩3,969 | -4.21% | 397.4만 |
|---|
| 2026.03.23 | ₩4,224 | ₩4,345 | ₩4,144 | ₩4,211 | -0.32% | 165만 |
|---|
| 2026.03.20 | ₩4,345 | ₩4,358 | ₩4,117 | ₩4,184 | -3.70% | 300.8만 |
|---|
| 2026.03.19 | ₩4,291 | ₩4,533 | ₩4,224 | ₩4,345 | +1.25% | 261.8만 |
|---|
| 2026.03.18 | ₩4,613 | ₩4,720 | ₩4,358 | ₩4,372 | -5.23% | 326.5만 |
|---|
| 2026.03.17 | ₩4,828 | ₩4,962 | ₩4,640 | ₩4,640 | -3.89% | 193만 |
|---|
| 2026.03.16 | ₩4,868 | ₩4,921 | ₩4,761 | ₩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 | ₩5,284 | ₩5,015 | ₩5,056 | -2.33% | 178.3만 |
|---|
| 2026.03.10 | ₩5,364 | ₩5,377 | ₩5,163 | ₩5,176 | -3.50% | 203.1만 |
|---|
| 2026.03.09 | ₩5,377 | ₩5,431 | ₩5,163 | ₩5,351 | -0.50% | 174.8만 |
|---|
| 2026.03.06 | ₩5,565 | ₩5,659 | ₩5,444 | ₩5,498 | -1.20% | 135.3만 |
|---|
| 2026.03.05 | ₩5,699 | ₩5,914 | ₩5,605 | ₩5,699 | 0.00% | 192.1만 |
|---|
| 2026.03.04 | ₩5,672 | ₩5,914 | ₩5,619 | ₩5,753 | +1.42% | 149.2만 |
|---|
| 2026.03.03 | ₩5,297 | ₩5,766 | ₩5,270 | ₩5,619 | +6.08% | 215.9만 |
|---|
| 2026.03.02 | ₩5,297 | ₩5,605 | ₩5,163 | ₩5,498 | +3.80% | 231.5만 |
|---|
| 2026.02.27 | ₩5,176 | ₩5,458 | ₩5,056 | ₩5,444 | +5.18% | 260.2만 |
|---|
| 2026.02.26 | ₩5,257 | ₩5,364 | ₩5,123 | ₩5,324 | +1.28% | 334.5만 |
|---|
| 2026.02.25 | ₩5,485 | ₩5,579 | ₩4,988 | ₩5,203 | -5.13% | 444만 |
|---|
| 2026.02.24 | ₩5,364 | ₩5,632 | ₩5,284 | ₩5,485 | +2.25% | 251.3만 |
|---|
| 2026.02.23 | ₩5,619 | ₩5,632 | ₩5,391 | ₩5,444 | -3.10% | 216.4만 |
|---|
| 2026.02.20 | ₩5,458 | ₩5,847 | ₩5,377 | ₩5,646 | +3.44% | 258.3만 |
|---|
| 2026.02.19 | ₩5,404 | ₩5,686 | ₩5,270 | ₩5,511 | +1.99% | 240.1만 |
|---|
| 2026.02.18 | ₩5,444 | ₩5,605 | ₩5,377 | ₩5,418 | -0.49% | 262.8만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,565 | ₩5,163 | ₩5,418 | -1.94% | 299만 |
|---|
| 2026.02.13 | ₩5,646 | ₩5,874 | ₩5,565 | ₩5,619 | -0.48% | 178.8만 |
|---|
| 2026.02.12 | ₩5,847 | ₩5,927 | ₩5,525 | ₩5,619 | -3.90% | 282.7만 |
|---|
| 2026.02.11 | ₩6,249 | ₩6,289 | ₩5,659 | ₩5,847 | -6.44% | 371.3만 |
|---|
| 2026.02.10 | ₩6,034 | ₩6,437 | ₩5,927 | ₩6,262 | +3.78% | 437.4만 |
|---|
| 2026.02.09 | ₩5,538 | ₩6,034 | ₩5,324 | ₩5,927 | +7.02% | 398.4만 |
|---|
| 2026.02.06 | ₩5,833 | ₩5,941 | ₩5,511 | ₩5,565 | -4.60% | 474.4만 |
|---|
| 2026.02.05 | ₩6,048 | ₩6,142 | ₩5,565 | ₩5,686 | -5.99% | 561.8만 |
|---|
| 2026.02.04 | ₩7,912 | ₩8,301 | ₩6,182 | ₩6,289 | -20.51% | 1499.3만 |
|---|
| 2026.02.03 | ₩6,772 | ₩6,826 | ₩6,329 | ₩6,624 | -2.18% | 887.1만 |
|---|
| 2026.02.02 | ₩7,040 | ₩7,094 | ₩6,624 | ₩6,759 | -4.00% | 416.3만 |
|---|
| 2026.01.30 | ₩7,161 | ₩7,308 | ₩6,879 | ₩7,000 | -2.25% | 278.9만 |
|---|
| 2026.01.29 | ₩7,308 | ₩7,362 | ₩6,866 | ₩7,255 | -0.73% | 312.5만 |
|---|
| 2026.01.28 | ₩7,402 | ₩7,684 | ₩7,228 | ₩7,335 | -0.91% | 245.7만 |
|---|
| 2026.01.27 | ₩7,362 | ₩7,389 | ₩6,987 | ₩7,308 | -0.73% | 224.1만 |
|---|
| 2026.01.26 | ₩7,107 | ₩7,429 | ₩6,946 | ₩7,268 | +2.26% | 206.2만 |
|---|
| 2026.01.23 | ₩6,933 | ₩7,349 | ₩6,785 | ₩7,067 | +1.93% | 174.8만 |
|---|
| 2026.01.22 | ₩7,107 | ₩7,134 | ₩6,852 | ₩6,933 | -2.45% | 165.2만 |
|---|
| 2026.01.21 | ₩7,389 | ₩7,577 | ₩6,759 | ₩6,960 | -5.81% | 431만 |
|---|
| 2026.01.20 | ₩6,437 | ₩7,402 | ₩6,410 | ₩7,375 | +14.58% | 437.3만 |
|---|
| 2026.01.16 | ₩7,107 | ₩7,322 | ₩6,651 | ₩6,692 | -5.85% | 303.3만 |
|---|
| 2026.01.15 | ₩7,067 | ₩7,228 | ₩6,987 | ₩7,067 | 0.00% | 249.7만 |
|---|
| 2026.01.14 | ₩6,839 | ₩7,134 | ₩6,718 | ₩7,027 | +2.75% | 298.4만 |
|---|
| 2026.01.13 | ₩6,624 | ₩6,906 | ₩6,490 | ₩6,893 | +4.05% | 204.2만 |
|---|
| 2026.01.12 | ₩6,410 | ₩6,732 | ₩6,303 | ₩6,624 | +3.35% | 190.3만 |
|---|
| 2026.01.09 | ₩6,624 | ₩6,692 | ₩6,464 | ₩6,517 | -1.62% | 177.7만 |
|---|
| 2026.01.08 | ₩6,826 | ₩6,852 | ₩6,544 | ₩6,584 | -3.54% | 187.3만 |
|---|
| 2026.01.07 | ₩6,839 | ₩7,107 | ₩6,651 | ₩6,893 | +0.78% | 211.5만 |
|---|
| 2026.01.06 | ₩6,651 | ₩6,866 | ₩6,557 | ₩6,839 | +2.82% | 160.4만 |
|---|
| 2026.01.05 | ₩6,437 | ₩6,812 | ₩6,356 | ₩6,624 | +2.92% | 212.5만 |
|---|
| 2026.01.02 | ₩6,759 | ₩6,852 | ₩6,303 | ₩6,410 | -5.16% | 287.5만 |
|---|
| 2025.12.31 | ₩6,705 | ₩6,906 | ₩6,611 | ₩6,705 | 0.00% | 459.3만 |
|---|
| 2025.12.30 | ₩6,893 | ₩7,067 | ₩6,745 | ₩6,759 | -1.95% | 151.1만 |
|---|
| 2025.12.29 | ₩6,893 | ₩7,013 | ₩6,839 | ₩6,920 | +0.39% | 154.9만 |
|---|
| 2025.12.26 | ₩7,134 | ₩7,147 | ₩6,879 | ₩7,000 | -1.88% | 142.5만 |
|---|
| 2025.12.24 | ₩7,094 | ₩7,389 | ₩7,040 | ₩7,215 | +1.70% | 188.5만 |
|---|
| 2025.12.23 | ₩6,839 | ₩7,040 | ₩6,705 | ₩7,000 | +2.35% | 210.8만 |
|---|
| 2025.12.22 | ₩7,174 | ₩7,295 | ₩6,893 | ₩6,946 | -3.18% | 197만 |
|---|
| 2025.12.19 | ₩7,362 | ₩7,362 | ₩6,973 | ₩7,054 | -4.19% | 313.7만 |
|---|
| 2025.12.18 | ₩7,040 | ₩7,644 | ₩7,040 | ₩7,335 | +4.19% | 356.8만 |
|---|
| 2025.12.17 | ₩6,584 | ₩6,960 | ₩6,517 | ₩6,839 | +3.87% | 247.6만 |
|---|
| 2025.12.16 | ₩6,356 | ₩6,785 | ₩6,289 | ₩6,598 | +3.80% | 230.5만 |
|---|
| 2025.12.15 | ₩6,464 | ₩6,504 | ₩6,155 | ₩6,222 | -3.73% | 144.6만 |
|---|
| 2025.12.12 | ₩6,638 | ₩6,665 | ₩6,383 | ₩6,423 | -3.23% | 178.9만 |
|---|
| 2025.12.11 | ₩6,624 | ₩6,745 | ₩6,464 | ₩6,638 | +0.20% | 223.5만 |
|---|
| 2025.12.10 | ₩6,732 | ₩6,785 | ₩6,611 | ₩6,692 | -0.60% | 219.2만 |
|---|
| 2025.12.09 | ₩6,665 | ₩6,879 | ₩6,598 | ₩6,799 | +2.01% | 156만 |
|---|
| 2025.12.08 | ₩6,826 | ₩6,866 | ₩6,598 | ₩6,772 | -0.79% | 198.4만 |
|---|
| 2025.12.05 | ₩6,826 | ₩6,839 | ₩6,678 | ₩6,718 | -1.57% | 186.3만 |
|---|
| 2025.12.04 | ₩6,598 | ₩6,866 | ₩6,490 | ₩6,812 | +3.25% | 208.9만 |
|---|
| 2025.12.03 | ₩6,370 | ₩6,665 | ₩6,276 | ₩6,584 | +3.37% | 187.9만 |
|---|
| 2025.12.02 | ₩6,423 | ₩6,490 | ₩6,249 | ₩6,410 | -0.21% | 199.9만 |
|---|
| 2025.12.01 | ₩6,236 | ₩6,464 | ₩6,128 | ₩6,303 | +1.08% | 217.1만 |
|---|
| 2025.11.28 | ₩6,276 | ₩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 | ₩6,209 | ₩6,464 | ₩6,008 | ₩6,410 | +3.24% | 341.1만 |
|---|
| 2025.11.24 | ₩5,833 | ₩6,209 | ₩5,820 | ₩6,142 | +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 | ₩5,619 | ₩5,619 | -10.66% | 409.3만 |
|---|
| 2025.11.19 | ₩6,356 | ₩6,383 | ₩5,954 | ₩6,021 | -5.27% | 316.9만 |
|---|
| 2025.11.18 | ₩6,262 | ₩6,437 | ₩6,034 | ₩6,370 | +1.71% | 323.1만 |
|---|
| 2025.11.17 | ₩6,759 | ₩6,852 | ₩6,276 | ₩6,343 | -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 | ₩6,826 | ₩6,960 | -6.32% | 410.6만 |
|---|
| 2025.11.12 | ₩8,193 | ₩8,328 | ₩7,563 | ₩7,577 | -7.53% | 343.8만 |
|---|
| 2025.11.11 | ₩7,912 | ₩8,153 | ₩7,684 | ₩8,100 | +2.37% | 310.5만 |
|---|
| 2025.11.10 | ₩8,435 | ₩8,837 | ₩7,925 | ₩7,939 | -5.88% | 418.9만 |
|---|
| 2025.11.07 | ₩8,153 | ₩8,328 | ₩7,818 | ₩8,033 | -1.48% | 468만 |
|---|
| 2025.11.06 | ₩9,722 | ₩9,749 | ₩8,207 | ₩8,395 | -13.66% | 746.2만 |
|---|
| 2025.11.05 | ₩10,701 | ₩11,103 | ₩9,360 | ₩9,776 | -8.65% | 3209만 |
|---|
| 2025.11.04 | ₩8,046 | ₩8,247 | ₩7,778 | ₩7,939 | -1.33% | 432만 |
|---|
| 2025.11.03 | ₩8,421 | ₩8,649 | ₩8,301 | ₩8,462 | +0.48% | 167.7만 |
|---|
| 2025.10.31 | ₩8,180 | ₩8,582 | ₩8,180 | ₩8,368 | +2.30% | 179.3만 |
|---|
| 2025.10.30 | ₩8,207 | ₩8,408 | ₩8,019 | ₩8,073 | -1.63% | 184.1만 |
|---|
| 2025.10.29 | ₩8,636 | ₩8,743 | ₩8,328 | ₩8,395 | -2.80% | 145.7만 |
|---|
| 2025.10.28 | ₩9,105 | ₩9,105 | ₩8,623 | ₩8,623 | -5.30% | 133.1만 |
|---|
| 2025.10.27 | ₩9,213 | ₩9,280 | ₩8,971 | ₩9,025 | -2.04% | 157.3만 |
|---|
| 2025.10.24 | ₩8,837 | ₩9,226 | ₩8,757 | ₩8,931 | +1.06% | 169.3만 |
|---|
| 2025.10.23 | ₩8,341 | ₩8,676 | ₩8,220 | ₩8,596 | +3.05% | 168.9만 |
|---|
| 2025.10.22 | ₩8,837 | ₩8,918 | ₩8,140 | ₩8,341 | -5.61% | 256.8만 |
|---|
| 2025.10.21 | ₩8,368 | ₩9,052 | ₩8,234 | ₩8,958 | +7.05% | 182.4만 |
|---|
| 2025.10.20 | ₩8,730 | ₩8,904 | ₩8,395 | ₩8,435 | -3.38% | 228.8만 |
|---|
| 2025.10.17 | ₩9,038 | ₩9,052 | ₩8,542 | ₩8,649 | -4.30% | 451.5만 |
|---|
| 2025.10.16 | ₩9,883 | ₩10,299 | ₩9,347 | ₩9,387 | -5.02% | 392.8만 |
|---|
| 2025.10.15 | ₩8,998 | ₩9,829 | ₩8,958 | ₩9,762 | +8.49% | 389.2만 |
|---|
| 2025.10.14 | ₩8,328 | ₩8,810 | ₩8,073 | ₩8,797 | +5.64% | 248.4만 |
|---|
| 2025.10.13 | ₩8,703 | ₩8,998 | ₩8,529 | ₩8,596 | -1.23% | 359.4만 |
|---|
| 2025.10.10 | ₩9,092 | ₩9,226 | ₩8,274 | ₩8,381 | -7.82% | 287.2만 |
|---|