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 | ₩14,606 | ₩14,687 | ₩13,735 | ₩13,976 | -4.31% | 194만 |
| 2026.10.08 | ₩14,070 | ₩14,995 | ₩14,070 | ₩14,445 | +2.67% | 314.3만 |
| 2026.10.07 | ₩13,802 | ₩14,405 | ₩13,775 | ₩14,244 | +3.20% | 310.8만 |
| 2026.10.06 | ₩15,008 | ₩15,450 | ₩13,802 | ₩14,057 | -6.34% | 332.9만 |
| 2026.10.05 | ₩14,874 | ₩15,571 | ₩14,821 | ₩15,022 | +0.99% | 254만 |
| 2026.10.02 | ₩15,745 | ₩16,040 | ₩14,955 | ₩14,968 | -4.94% | 279.2만 |
| 2026.10.01 | ₩15,598 | ₩15,973 | ₩14,861 | ₩15,477 | -0.77% | 385.4만 |
| 2026.09.30 | ₩15,665 | ₩16,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,874 |
| -5.05% |
| 526.5만 |
| 2026.09.29 | ₩15,035 | ₩15,611 | ₩14,847 | ₩15,611 | +3.83% | 276.3만 |
|---|
| 2026.09.28 | ₩14,740 | ₩15,236 | ₩14,218 | ₩15,035 | +2.00% | 287.2만 |
|---|
| 2026.09.25 | ₩14,606 | ₩15,745 | ₩14,405 | ₩14,888 | +1.93% | 359.6만 |
|---|
| 2026.09.24 | ₩15,182 | ₩15,236 | ₩13,909 | ₩14,579 | -3.97% | 426.7만 |
|---|
| 2026.09.23 | ₩16,402 | ₩16,455 | ₩15,410 | ₩15,464 | -5.72% | 258.2만 |
|---|
| 2026.09.22 | ₩16,402 | ₩16,482 | ₩15,410 | ₩16,335 | -0.41% | 234만 |
|---|
| 2026.09.21 | ₩14,432 | ₩16,402 | ₩14,405 | ₩16,147 | +11.88% | 347.4만 |
|---|
| 2026.09.18 | ₩14,687 | ₩15,075 | ₩14,084 | ₩14,285 | -2.74% | 353.1만 |
|---|
| 2026.09.17 | ₩14,740 | ₩15,290 | ₩14,405 | ₩14,687 | -0.36% | 258.8만 |
|---|
| 2026.09.16 | ₩15,142 | ₩15,276 | ₩14,231 | ₩14,526 | -4.07% | 221.7만 |
|---|
| 2026.09.15 | ₩15,424 | ₩16,080 | ₩15,089 | ₩15,249 | -1.13% | 232.9만 |
|---|
| 2026.09.14 | ₩15,745 | ₩16,000 | ₩15,276 | ₩15,718 | -0.17% | 249.6만 |
|---|
| 2026.09.11 | ₩15,919 | ₩16,335 | ₩15,678 | ₩15,826 | -0.59% | 256.2만 |
|---|
| 2026.09.10 | ₩14,553 | ₩15,879 | ₩14,419 | ₩15,812 | +8.66% | 309.4만 |
|---|
| 2026.09.09 | ₩15,209 | ₩15,558 | ₩14,700 | ₩14,821 | -2.56% | 211.1만 |
|---|
| 2026.09.08 | ₩14,244 | ₩15,276 | ₩14,003 | ₩15,142 | +6.30% | 267만 |
|---|
| 2026.09.04 | ₩14,405 | ₩14,740 | ₩14,057 | ₩14,352 | -0.37% | 200.3만 |
|---|
| 2026.09.03 | ₩13,400 | ₩14,660 | ₩13,333 | ₩14,579 | +8.80% | 312.4만 |
|---|
| 2026.09.02 | ₩13,333 | ₩13,467 | ₩13,065 | ₩13,105 | -1.71% | 232.2만 |
|---|
| 2026.09.01 | ₩14,070 | ₩14,070 | ₩13,293 | ₩13,400 | -4.76% | 255.4만 |
|---|
| 2026.08.31 | ₩14,606 | ₩14,995 | ₩14,070 | ₩14,419 | -1.28% | 404.2만 |
|---|
| 2026.08.28 | ₩15,196 | ₩15,692 | ₩14,767 | ₩14,861 | -2.20% | 269.2만 |
|---|
| 2026.08.27 | ₩14,847 | ₩15,571 | ₩14,740 | ₩15,330 | +3.25% | 333.9만 |
|---|
| 2026.08.26 | ₩14,177 | ₩15,075 | ₩14,177 | ₩14,526 | +2.46% | 254만 |
|---|
| 2026.08.25 | ₩14,365 | ₩14,593 | ₩13,976 | ₩14,512 | +1.03% | 177.7만 |
|---|
| 2026.08.24 | ₩14,311 | ₩14,847 | ₩14,124 | ₩14,392 | +0.56% | 196.9만 |
|---|
| 2026.08.21 | ₩14,352 | ₩14,740 | ₩14,244 | ₩14,566 | +1.49% | 187.5만 |
|---|
| 2026.08.20 | ₩14,834 | ₩14,955 | ₩14,311 | ₩14,352 | -3.25% | 194.6만 |
|---|
| 2026.08.19 | ₩16,080 | ₩16,201 | ₩14,914 | ₩15,048 | -6.42% | 305만 |
|---|
| 2026.08.18 | ₩16,000 | ₩16,924 | ₩15,745 | ₩16,241 | +1.51% | 251.6만 |
|---|
| 2026.08.17 | ₩16,509 | ₩17,139 | ₩16,161 | ₩16,402 | -0.65% | 222.8만 |
|---|
| 2026.08.14 | ₩16,978 | ₩17,286 | ₩16,442 | ₩16,670 | -1.82% | 297.8만 |
|---|
| 2026.08.13 | ₩16,790 | ₩17,313 | ₩16,723 | ₩16,911 | +0.72% | 292.3만 |
|---|
| 2026.08.12 | ₩17,594 | ₩18,077 | ₩16,161 | ₩16,630 | -5.48% | 416.8만 |
|---|
| 2026.08.11 | ₩19,296 | ₩19,444 | ₩17,420 | ₩17,474 | -9.44% | 363.7만 |
|---|
| 2026.08.10 | ₩19,122 | ₩20,181 | ₩19,015 | ₩19,283 | +0.84% | 311.7만 |
|---|
| 2026.08.07 | ₩19,256 | ₩20,556 | ₩18,425 | ₩19,216 | -0.21% | 464.4만 |
|---|
| 2026.08.06 | ₩17,353 | ₩19,256 | ₩15,759 | ₩19,122 | +10.19% | 814.1만 |
|---|
| 2026.08.05 | ₩16,013 | ₩18,894 | ₩15,946 | ₩17,648 | +10.21% | 2073.6만 |
|---|
| 2026.08.04 | ₩12,476 | ₩13,038 | ₩12,074 | ₩12,744 | +2.15% | 767.8만 |
|---|
| 2026.08.03 | ₩11,082 | ₩12,060 | ₩11,042 | ₩12,060 | +8.83% | 370.7만 |
|---|
| 2026.07.31 | ₩11,109 | ₩11,658 | ₩10,519 | ₩10,801 | -2.77% | 236.7만 |
|---|
| 2026.07.30 | ₩11,042 | ₩11,229 | ₩10,640 | ₩10,975 | -0.61% | 203.1만 |
|---|
| 2026.07.29 | ₩11,377 | ₩11,712 | ₩10,827 | ₩10,881 | -4.36% | 216.3만 |
|---|
| 2026.07.28 | ₩11,350 | ₩11,685 | ₩10,894 | ₩11,337 | -0.12% | 180.5만 |
|---|
| 2026.07.27 | ₩11,564 | ₩11,899 | ₩11,283 | ₩11,511 | -0.46% | 228.6만 |
|---|
| 2026.07.24 | ₩10,908 | ₩11,672 | ₩10,787 | ₩11,323 | +3.81% | 306.3만 |
|---|
| 2026.07.23 | ₩11,256 | ₩11,497 | ₩10,760 | ₩10,760 | -4.40% | 202.3만 |
|---|
| 2026.07.22 | ₩12,489 | ₩12,985 | ₩11,256 | ₩11,377 | -8.91% | 252.2만 |
|---|
| 2026.07.21 | ₩11,725 | ₩12,315 | ₩11,564 | ₩12,301 | +4.91% | 325.9만 |
|---|
| 2026.07.20 | ₩11,176 | ₩11,605 | ₩11,122 | ₩11,176 | 0.00% | 238.2만 |
|---|
| 2026.07.17 | ₩11,189 | ₩11,417 | ₩10,747 | ₩11,176 | -0.12% | 290.5만 |
|---|
| 2026.07.16 | ₩12,904 | ₩12,958 | ₩11,484 | ₩11,564 | -10.38% | 240.1만 |
|---|
| 2026.07.15 | ₩13,360 | ₩13,440 | ₩12,502 | ₩13,038 | -2.41% | 183.9만 |
|---|
| 2026.07.14 | ₩13,092 | ₩13,856 | ₩12,958 | ₩13,159 | +0.51% | 197.4만 |
|---|
| 2026.07.13 | ₩14,177 | ₩14,311 | ₩13,213 | ₩13,333 | -5.95% | 209.1만 |
|---|
| 2026.07.10 | ₩15,022 | ₩15,102 | ₩13,896 | ₩14,151 | -5.80% | 211.5만 |
|---|
| 2026.07.09 | ₩13,896 | ₩15,330 | ₩13,816 | ₩15,022 | +8.10% | 332.5만 |
|---|
| 2026.07.08 | ₩13,427 | ₩14,097 | ₩13,199 | ₩14,070 | +4.79% | 422.5만 |
|---|
| 2026.07.07 | ₩14,941 | ₩15,544 | ₩13,909 | ₩13,923 | -6.82% | 499.5만 |
|---|
| 2026.07.06 | ₩16,670 | ₩18,117 | ₩14,928 | ₩14,981 | -10.13% | 629.4만 |
|---|
| 2026.07.02 | ₩17,876 | ₩18,224 | ₩16,844 | ₩17,032 | -4.72% | 601.7만 |
|---|
| 2026.07.01 | ₩17,286 | ₩18,157 | ₩17,112 | ₩17,836 | +3.18% | 467.1만 |
|---|
| 2026.06.30 | ₩17,179 | ₩18,010 | ₩17,072 | ₩17,286 | +0.62% | 704.8만 |
|---|
| 2026.06.29 | ₩15,249 | ₩17,501 | ₩15,196 | ₩17,300 | +13.44% | 778.9만 |
|---|
| 2026.06.26 | ₩13,454 | ₩15,035 | ₩13,266 | ₩14,834 | +10.26% | 908.6만 |
|---|
| 2026.06.25 | ₩13,534 | ₩14,057 | ₩13,159 | ₩13,615 | +0.59% | 407.7만 |
|---|
| 2026.06.24 | ₩12,516 | ₩13,909 | ₩12,234 | ₩13,588 | +8.57% | 658.6만 |
|---|
| 2026.06.23 | ₩12,181 | ₩12,985 | ₩12,114 | ₩12,409 | +1.87% | 355.9만 |
|---|
| 2026.06.22 | ₩11,350 | ₩12,462 | ₩11,283 | ₩12,395 | +9.21% | 484.1만 |
|---|
| 2026.06.18 | ₩11,725 | ₩11,899 | ₩11,002 | ₩11,538 | -1.60% | 590.4만 |
|---|
| 2026.06.17 | ₩12,543 | ₩12,784 | ₩11,511 | ₩11,551 | -7.91% | 559.1만 |
|---|
| 2026.06.16 | ₩13,172 | ₩13,708 | ₩11,993 | ₩12,596 | -4.37% | 640.2만 |
|---|
| 2026.06.15 | ₩13,293 | ₩13,735 | ₩12,770 | ₩13,172 | -0.91% | 538.6만 |
|---|
| 2026.06.12 | ₩13,574 | ₩13,883 | ₩12,811 | ₩13,079 | -3.65% | 634.8만 |
|---|
| 2026.06.11 | ₩13,695 | ₩14,218 | ₩13,132 | ₩13,588 | -0.78% | 766.3만 |
|---|
| 2026.06.10 | ₩12,998 | ₩14,472 | ₩12,945 | ₩13,695 | +5.36% | 841.6만 |
|---|
| 2026.06.09 | ₩12,529 | ₩13,936 | ₩12,328 | ₩13,199 | +5.35% | 1114.3만 |
|---|
| 2026.06.08 | ₩12,087 | ₩13,494 | ₩12,060 | ₩12,529 | +3.66% | 861.1만 |
|---|
| 2026.06.05 | ₩12,315 | ₩12,904 | ₩11,618 | ₩12,074 | -1.96% | 717.1만 |
|---|
| 2026.06.04 | ₩11,430 | ₩12,677 | ₩11,243 | ₩12,489 | +9.26% | 916.2만 |
|---|
| 2026.06.03 | ₩11,457 | ₩11,779 | ₩10,841 | ₩11,618 | +1.40% | 578.4만 |
|---|
| 2026.06.02 | ₩12,060 | ₩12,569 | ₩10,801 | ₩11,457 | -5.00% | 1036.8만 |
|---|
| 2026.06.01 | ₩11,886 | ₩13,132 | ₩11,765 | ₩12,462 | +4.85% | 1319만 |
|---|
| 2026.05.29 | ₩10,988 | ₩12,409 | ₩10,988 | ₩11,765 | +7.07% | 1410.6만 |
|---|
| 2026.05.28 | ₩8,951 | ₩11,457 | ₩8,563 | ₩11,270 | +25.90% | 2174.4만 |
|---|
| 2026.05.27 | ₩8,697 | ₩10,211 | ₩8,268 | ₩8,951 | +2.93% | 5481.4만 |
|---|
| 2026.05.26 | ₩6,218 | ₩6,673 | ₩6,057 | ₩6,445 | +3.66% | 1238.5만 |
|---|
| 2026.05.22 | ₩6,084 | ₩6,445 | ₩5,990 | ₩6,097 | +0.22% | 293.2만 |
|---|
| 2026.05.21 | ₩6,097 | ₩6,271 | ₩5,963 | ₩5,976 | -1.98% | 315만 |
|---|
| 2026.05.20 | ₩5,829 | ₩6,097 | ₩5,521 | ₩6,097 | +4.60% | 442.4만 |
|---|
| 2026.05.19 | ₩5,440 | ₩6,137 | ₩5,320 | ₩5,588 | +2.71% | 622.7만 |
|---|
| 2026.05.18 | ₩5,628 | ₩5,789 | ₩5,360 | ₩5,427 | -3.57% | 170.1만 |
|---|
| 2026.05.15 | ₩5,521 | ₩5,802 | ₩5,494 | ₩5,655 | +2.43% | 247.8만 |
|---|
| 2026.05.14 | ₩5,521 | ₩5,789 | ₩5,266 | ₩5,641 | +2.18% | 218.2만 |
|---|
| 2026.05.13 | ₩5,266 | ₩5,722 | ₩5,159 | ₩5,521 | +4.83% | 407.5만 |
|---|
| 2026.05.12 | ₩5,280 | ₩5,306 | ₩5,079 | ₩5,186 | -1.78% | 165.3만 |
|---|
| 2026.05.11 | ₩5,360 | ₩5,454 | ₩5,253 | ₩5,347 | -0.25% | 146.2만 |
|---|
| 2026.05.08 | ₩5,293 | ₩5,467 | ₩5,159 | ₩5,414 | +2.28% | 150.8만 |
|---|
| 2026.05.07 | ₩5,400 | ₩5,467 | ₩5,226 | ₩5,347 | -0.99% | 156.9만 |
|---|
| 2026.05.06 | ₩5,266 | ₩5,347 | ₩5,105 | ₩5,333 | +1.27% | 170만 |
|---|
| 2026.05.05 | ₩5,306 | ₩5,373 | ₩5,159 | ₩5,213 | -1.77% | 177.3만 |
|---|
| 2026.05.04 | ₩4,931 | ₩5,373 | ₩4,931 | ₩5,293 | +7.34% | 198.4만 |
|---|
| 2026.05.01 | ₩4,770 | ₩4,945 | ₩4,703 | ₩4,931 | +3.37% | 94.3만 |
|---|
| 2026.04.30 | ₩4,516 | ₩4,744 | ₩4,435 | ₩4,730 | +4.75% | 143.1만 |
|---|
| 2026.04.29 | ₩4,623 | ₩4,623 | ₩4,409 | ₩4,516 | -2.32% | 114.8만 |
|---|
| 2026.04.28 | ₩4,730 | ₩4,784 | ₩4,610 | ₩4,636 | -1.98% | 171.9만 |
|---|
| 2026.04.27 | ₩4,583 | ₩4,824 | ₩4,583 | ₩4,784 | +4.39% | 168.1만 |
|---|
| 2026.04.24 | ₩4,623 | ₩4,717 | ₩4,462 | ₩4,636 | +0.29% | 241.2만 |
|---|
| 2026.04.23 | ₩4,891 | ₩4,891 | ₩4,596 | ₩4,623 | -5.48% | 139.2만 |
|---|
| 2026.04.22 | ₩5,025 | ₩5,038 | ₩4,891 | ₩4,971 | -1.07% | 154.9만 |
|---|
| 2026.04.21 | ₩5,119 | ₩5,199 | ₩4,864 | ₩4,945 | -3.40% | 212.4만 |
|---|
| 2026.04.20 | ₩4,904 | ₩5,159 | ₩4,891 | ₩5,105 | +4.10% | 167.6만 |
|---|
| 2026.04.17 | ₩5,293 | ₩5,454 | ₩4,931 | ₩5,025 | -5.06% | 413.4만 |
|---|
| 2026.04.16 | ₩4,623 | ₩5,226 | ₩4,556 | ₩5,186 | +12.17% | 436.6만 |
|---|
| 2026.04.15 | ₩4,234 | ₩4,610 | ₩4,221 | ₩4,543 | +7.28% | 233.6만 |
|---|
| 2026.04.14 | ₩4,020 | ₩4,234 | ₩4,007 | ₩4,181 | +4.00% | 205.5만 |
|---|
| 2026.04.13 | ₩3,725 | ₩3,993 | ₩3,685 | ₩3,926 | +5.40% | 179.9만 |
|---|
| 2026.04.10 | ₩4,060 | ₩4,087 | ₩3,698 | ₩3,779 | -6.93% | 236.7만 |
|---|
| 2026.04.09 | ₩4,100 | ₩4,114 | ₩3,940 | ₩4,033 | -1.63% | 126.4만 |
|---|
| 2026.04.08 | ₩4,409 | ₩4,543 | ₩4,060 | ₩4,141 | -6.08% | 187.6만 |
|---|
| 2026.04.07 | ₩4,060 | ₩4,114 | ₩3,913 | ₩4,047 | -0.33% | 161.5만 |
|---|
| 2026.04.06 | ₩3,913 | ₩4,114 | ₩3,899 | ₩4,060 | +3.77% | 173.6만 |
|---|
| 2026.04.02 | ₩3,832 | ₩3,899 | ₩3,672 | ₩3,873 | +1.05% | 200.3만 |
|---|
| 2026.04.01 | ₩3,940 | ₩4,087 | ₩3,873 | ₩3,980 | +1.02% | 210.4만 |
|---|
| 2026.03.31 | ₩3,940 | ₩3,993 | ₩3,832 | ₩3,859 | -2.04% | 528.5만 |
|---|
| 2026.03.30 | ₩3,913 | ₩3,980 | ₩3,806 | ₩3,846 | -1.71% | 140.6만 |
|---|
| 2026.03.27 | ₩3,940 | ₩4,087 | ₩3,846 | ₩3,899 | -1.02% | 177.3만 |
|---|
| 2026.03.26 | ₩3,913 | ₩4,100 | ₩3,846 | ₩3,993 | +2.05% | 218.8만 |
|---|
| 2026.03.25 | ₩4,020 | ₩4,127 | ₩3,926 | ₩3,953 | -1.67% | 233.5만 |
|---|
| 2026.03.24 | ₩4,141 | ₩4,167 | ₩3,859 | ₩3,966 | -4.21% | 397.4만 |
|---|
| 2026.03.23 | ₩4,221 | ₩4,342 | ₩4,141 | ₩4,208 | -0.32% | 165만 |
|---|
| 2026.03.20 | ₩4,342 | ₩4,355 | ₩4,114 | ₩4,181 | -3.70% | 300.8만 |
|---|
| 2026.03.19 | ₩4,288 | ₩4,529 | ₩4,221 | ₩4,342 | +1.25% | 261.8만 |
|---|
| 2026.03.18 | ₩4,610 | ₩4,717 | ₩4,355 | ₩4,368 | -5.23% | 326.5만 |
|---|
| 2026.03.17 | ₩4,824 | ₩4,958 | ₩4,636 | ₩4,636 | -3.89% | 193만 |
|---|
| 2026.03.16 | ₩4,864 | ₩4,918 | ₩4,757 | ₩4,851 | -0.28% | 137.9만 |
|---|
| 2026.03.13 | ₩4,918 | ₩5,012 | ₩4,703 | ₩4,770 | -3.00% | 198.2만 |
|---|
| 2026.03.12 | ₩4,998 | ₩5,079 | ₩4,851 | ₩4,918 | -1.61% | 203.3만 |
|---|
| 2026.03.11 | ₩5,172 | ₩5,280 | ₩5,012 | ₩5,052 | -2.33% | 178.3만 |
|---|
| 2026.03.10 | ₩5,360 | ₩5,373 | ₩5,159 | ₩5,172 | -3.50% | 203.1만 |
|---|
| 2026.03.09 | ₩5,373 | ₩5,427 | ₩5,159 | ₩5,347 | -0.50% | 174.8만 |
|---|
| 2026.03.06 | ₩5,561 | ₩5,655 | ₩5,440 | ₩5,494 | -1.20% | 135.3만 |
|---|
| 2026.03.05 | ₩5,695 | ₩5,909 | ₩5,601 | ₩5,695 | 0.00% | 192.1만 |
|---|
| 2026.03.04 | ₩5,668 | ₩5,909 | ₩5,615 | ₩5,749 | +1.42% | 149.2만 |
|---|
| 2026.03.03 | ₩5,293 | ₩5,762 | ₩5,266 | ₩5,615 | +6.08% | 215.9만 |
|---|
| 2026.03.02 | ₩5,293 | ₩5,601 | ₩5,159 | ₩5,494 | +3.80% | 231.5만 |
|---|
| 2026.02.27 | ₩5,172 | ₩5,454 | ₩5,052 | ₩5,440 | +5.18% | 260.2만 |
|---|
| 2026.02.26 | ₩5,253 | ₩5,360 | ₩5,119 | ₩5,320 | +1.28% | 334.5만 |
|---|
| 2026.02.25 | ₩5,481 | ₩5,574 | ₩4,985 | ₩5,199 | -5.13% | 444만 |
|---|
| 2026.02.24 | ₩5,360 | ₩5,628 | ₩5,280 | ₩5,481 | +2.25% | 251.3만 |
|---|
| 2026.02.23 | ₩5,615 | ₩5,628 | ₩5,387 | ₩5,440 | -3.10% | 216.4만 |
|---|
| 2026.02.20 | ₩5,454 | ₩5,842 | ₩5,373 | ₩5,641 | +3.44% | 258.3만 |
|---|
| 2026.02.19 | ₩5,400 | ₩5,682 | ₩5,266 | ₩5,507 | +1.99% | 240.1만 |
|---|
| 2026.02.18 | ₩5,440 | ₩5,601 | ₩5,373 | ₩5,414 | -0.49% | 262.8만 |
|---|
| 2026.02.17 | ₩5,521 | ₩5,561 | ₩5,159 | ₩5,414 | -1.94% | 299만 |
|---|
| 2026.02.13 | ₩5,641 | ₩5,869 | ₩5,561 | ₩5,615 | -0.48% | 178.8만 |
|---|
| 2026.02.12 | ₩5,842 | ₩5,923 | ₩5,521 | ₩5,615 | -3.90% | 282.7만 |
|---|
| 2026.02.11 | ₩6,244 | ₩6,285 | ₩5,655 | ₩5,842 | -6.44% | 371.3만 |
|---|
| 2026.02.10 | ₩6,030 | ₩6,432 | ₩5,923 | ₩6,258 | +3.78% | 437.4만 |
|---|
| 2026.02.09 | ₩5,534 | ₩6,030 | ₩5,320 | ₩5,923 | +7.02% | 398.4만 |
|---|
| 2026.02.06 | ₩5,829 | ₩5,936 | ₩5,507 | ₩5,561 | -4.60% | 474.4만 |
|---|
| 2026.02.05 | ₩6,043 | ₩6,137 | ₩5,561 | ₩5,682 | -5.99% | 561.8만 |
|---|
| 2026.02.04 | ₩7,906 | ₩8,295 | ₩6,177 | ₩6,285 | -20.51% | 1499.3만 |
|---|
| 2026.02.03 | ₩6,767 | ₩6,821 | ₩6,325 | ₩6,620 | -2.18% | 887.1만 |
|---|
| 2026.02.02 | ₩7,035 | ₩7,089 | ₩6,620 | ₩6,754 | -4.00% | 416.3만 |
|---|
| 2026.01.30 | ₩7,156 | ₩7,303 | ₩6,874 | ₩6,995 | -2.25% | 278.9만 |
|---|
| 2026.01.29 | ₩7,303 | ₩7,357 | ₩6,861 | ₩7,250 | -0.73% | 312.5만 |
|---|
| 2026.01.28 | ₩7,397 | ₩7,678 | ₩7,223 | ₩7,330 | -0.91% | 245.7만 |
|---|
| 2026.01.27 | ₩7,357 | ₩7,384 | ₩6,982 | ₩7,303 | -0.73% | 224.1만 |
|---|
| 2026.01.26 | ₩7,102 | ₩7,424 | ₩6,941 | ₩7,263 | +2.26% | 206.2만 |
|---|
| 2026.01.23 | ₩6,928 | ₩7,343 | ₩6,781 | ₩7,062 | +1.93% | 174.8만 |
|---|
| 2026.01.22 | ₩7,102 | ₩7,129 | ₩6,848 | ₩6,928 | -2.45% | 165.2만 |
|---|
| 2026.01.21 | ₩7,384 | ₩7,571 | ₩6,754 | ₩6,955 | -5.81% | 431만 |
|---|
| 2026.01.20 | ₩6,432 | ₩7,397 | ₩6,405 | ₩7,370 | +14.58% | 437.3만 |
|---|
| 2026.01.16 | ₩7,102 | ₩7,317 | ₩6,646 | ₩6,687 | -5.85% | 303.3만 |
|---|
| 2026.01.15 | ₩7,062 | ₩7,223 | ₩6,982 | ₩7,062 | 0.00% | 249.7만 |
|---|
| 2026.01.14 | ₩6,834 | ₩7,129 | ₩6,714 | ₩7,022 | +2.75% | 298.4만 |
|---|
| 2026.01.13 | ₩6,620 | ₩6,901 | ₩6,486 | ₩6,888 | +4.05% | 204.2만 |
|---|
| 2026.01.12 | ₩6,405 | ₩6,727 | ₩6,298 | ₩6,620 | +3.35% | 190.3만 |
|---|
| 2026.01.09 | ₩6,620 | ₩6,687 | ₩6,459 | ₩6,512 | -1.62% | 177.7만 |
|---|
| 2026.01.08 | ₩6,821 | ₩6,848 | ₩6,539 | ₩6,579 | -3.54% | 187.3만 |
|---|
| 2026.01.07 | ₩6,834 | ₩7,102 | ₩6,646 | ₩6,888 | +0.78% | 211.5만 |
|---|
| 2026.01.06 | ₩6,646 | ₩6,861 | ₩6,553 | ₩6,834 | +2.82% | 160.4만 |
|---|
| 2026.01.05 | ₩6,432 | ₩6,807 | ₩6,352 | ₩6,620 | +2.92% | 212.5만 |
|---|
| 2026.01.02 | ₩6,754 | ₩6,848 | ₩6,298 | ₩6,405 | -5.16% | 287.5만 |
|---|
| 2025.12.31 | ₩6,700 | ₩6,901 | ₩6,606 | ₩6,700 | 0.00% | 459.3만 |
|---|
| 2025.12.30 | ₩6,888 | ₩7,062 | ₩6,740 | ₩6,754 | -1.95% | 151.1만 |
|---|
| 2025.12.29 | ₩6,888 | ₩7,008 | ₩6,834 | ₩6,915 | +0.39% | 154.9만 |
|---|
| 2025.12.26 | ₩7,129 | ₩7,142 | ₩6,874 | ₩6,995 | -1.88% | 142.5만 |
|---|
| 2025.12.24 | ₩7,089 | ₩7,384 | ₩7,035 | ₩7,209 | +1.70% | 188.5만 |
|---|
| 2025.12.23 | ₩6,834 | ₩7,035 | ₩6,700 | ₩6,995 | +2.35% | 210.8만 |
|---|
| 2025.12.22 | ₩7,169 | ₩7,290 | ₩6,888 | ₩6,941 | -3.18% | 197만 |
|---|
| 2025.12.19 | ₩7,357 | ₩7,357 | ₩6,968 | ₩7,049 | -4.19% | 313.7만 |
|---|
| 2025.12.18 | ₩7,035 | ₩7,638 | ₩7,035 | ₩7,330 | +4.19% | 356.8만 |
|---|
| 2025.12.17 | ₩6,579 | ₩6,955 | ₩6,512 | ₩6,834 | +3.87% | 247.6만 |
|---|
| 2025.12.16 | ₩6,352 | ₩6,781 | ₩6,285 | ₩6,593 | +3.80% | 230.5만 |
|---|
| 2025.12.15 | ₩6,459 | ₩6,499 | ₩6,151 | ₩6,218 | -3.73% | 144.6만 |
|---|
| 2025.12.12 | ₩6,633 | ₩6,660 | ₩6,378 | ₩6,419 | -3.23% | 178.9만 |
|---|
| 2025.12.11 | ₩6,620 | ₩6,740 | ₩6,459 | ₩6,633 | +0.20% | 223.5만 |
|---|
| 2025.12.10 | ₩6,727 | ₩6,781 | ₩6,606 | ₩6,687 | -0.60% | 219.2만 |
|---|
| 2025.12.09 | ₩6,660 | ₩6,874 | ₩6,593 | ₩6,794 | +2.01% | 156만 |
|---|
| 2025.12.08 | ₩6,821 | ₩6,861 | ₩6,593 | ₩6,767 | -0.79% | 198.4만 |
|---|
| 2025.12.05 | ₩6,821 | ₩6,834 | ₩6,673 | ₩6,714 | -1.57% | 186.3만 |
|---|
| 2025.12.04 | ₩6,593 | ₩6,861 | ₩6,486 | ₩6,807 | +3.25% | 208.9만 |
|---|
| 2025.12.03 | ₩6,365 | ₩6,660 | ₩6,271 | ₩6,579 | +3.37% | 187.9만 |
|---|
| 2025.12.02 | ₩6,419 | ₩6,486 | ₩6,244 | ₩6,405 | -0.21% | 199.9만 |
|---|
| 2025.12.01 | ₩6,231 | ₩6,459 | ₩6,124 | ₩6,298 | +1.08% | 217.1만 |
|---|
| 2025.11.28 | ₩6,271 | ₩6,486 | ₩6,244 | ₩6,419 | +2.35% | 160.3만 |
|---|
| 2025.11.26 | ₩6,405 | ₩6,512 | ₩6,258 | ₩6,285 | -1.88% | 235.3만 |
|---|
| 2025.11.25 | ₩6,204 | ₩6,459 | ₩6,003 | ₩6,405 | +3.24% | 341.1만 |
|---|
| 2025.11.24 | ₩5,829 | ₩6,204 | ₩5,816 | ₩6,137 | +5.29% | 269.4만 |
|---|
| 2025.11.21 | ₩5,588 | ₩5,923 | ₩5,400 | ₩5,816 | +4.08% | 375.9만 |
|---|
| 2025.11.20 | ₩6,285 | ₩6,325 | ₩5,615 | ₩5,615 | -10.66% | 409.3만 |
|---|
| 2025.11.19 | ₩6,352 | ₩6,378 | ₩5,950 | ₩6,017 | -5.27% | 316.9만 |
|---|
| 2025.11.18 | ₩6,258 | ₩6,432 | ₩6,030 | ₩6,365 | +1.71% | 323.1만 |
|---|
| 2025.11.17 | ₩6,754 | ₩6,848 | ₩6,271 | ₩6,338 | -6.15% | 369.3만 |
|---|
| 2025.11.14 | ₩6,700 | ₩6,901 | ₩6,486 | ₩6,767 | +1.00% | 426.4만 |
|---|
| 2025.11.13 | ₩7,424 | ₩7,491 | ₩6,821 | ₩6,955 | -6.32% | 410.6만 |
|---|
| 2025.11.12 | ₩8,188 | ₩8,322 | ₩7,558 | ₩7,571 | -7.53% | 343.8만 |
|---|
| 2025.11.11 | ₩7,906 | ₩8,147 | ₩7,678 | ₩8,094 | +2.37% | 310.5만 |
|---|
| 2025.11.10 | ₩8,429 | ₩8,831 | ₩7,920 | ₩7,933 | -5.88% | 418.9만 |
|---|
| 2025.11.07 | ₩8,147 | ₩8,322 | ₩7,812 | ₩8,027 | -1.48% | 468만 |
|---|
| 2025.11.06 | ₩9,715 | ₩9,742 | ₩8,201 | ₩8,389 | -13.66% | 746.2만 |
|---|
| 2025.11.05 | ₩10,693 | ₩11,095 | ₩9,353 | ₩9,769 | -8.65% | 3209만 |
|---|
| 2025.11.04 | ₩8,040 | ₩8,241 | ₩7,772 | ₩7,933 | -1.33% | 432만 |
|---|
| 2025.11.03 | ₩8,415 | ₩8,643 | ₩8,295 | ₩8,456 | +0.48% | 167.7만 |
|---|
| 2025.10.31 | ₩8,174 | ₩8,576 | ₩8,174 | ₩8,362 | +2.30% | 179.3만 |
|---|
| 2025.10.30 | ₩8,201 | ₩8,402 | ₩8,013 | ₩8,067 | -1.63% | 184.1만 |
|---|
| 2025.10.29 | ₩8,630 | ₩8,737 | ₩8,322 | ₩8,389 | -2.80% | 145.7만 |
|---|
| 2025.10.28 | ₩9,099 | ₩9,099 | ₩8,616 | ₩8,616 | -5.30% | 133.1만 |
|---|
| 2025.10.27 | ₩9,206 | ₩9,273 | ₩8,965 | ₩9,018 | -2.04% | 157.3만 |
|---|
| 2025.10.24 | ₩8,831 | ₩9,219 | ₩8,750 | ₩8,925 | +1.06% | 169.3만 |
|---|
| 2025.10.23 | ₩8,335 | ₩8,670 | ₩8,214 | ₩8,590 | +3.05% | 168.9만 |
|---|
| 2025.10.22 | ₩8,831 | ₩8,911 | ₩8,134 | ₩8,335 | -5.61% | 256.8만 |
|---|
| 2025.10.21 | ₩8,362 | ₩9,045 | ₩8,228 | ₩8,951 | +7.05% | 182.4만 |
|---|
| 2025.10.20 | ₩8,724 | ₩8,898 | ₩8,389 | ₩8,429 | -3.38% | 228.8만 |
|---|
| 2025.10.17 | ₩9,032 | ₩9,045 | ₩8,536 | ₩8,643 | -4.30% | 451.5만 |
|---|
| 2025.10.16 | ₩9,876 | ₩10,291 | ₩9,340 | ₩9,380 | -5.02% | 392.8만 |
|---|
| 2025.10.15 | ₩8,992 | ₩9,822 | ₩8,951 | ₩9,755 | +8.49% | 389.2만 |
|---|
| 2025.10.14 | ₩8,322 | ₩8,804 | ₩8,067 | ₩8,791 | +5.64% | 248.4만 |
|---|
| 2025.10.13 | ₩8,697 | ₩8,992 | ₩8,523 | ₩8,590 | -1.23% | 359.4만 |
|---|
| 2025.10.10 | ₩9,085 | ₩9,219 | ₩8,268 | ₩8,375 | -7.82% | 287.2만 |
|---|