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 | ₩14,618 | ₩14,698 | ₩13,746 | ₩13,988 | -4.31% | 194만 |
| 2026.10.08 | ₩14,082 | ₩15,007 | ₩14,082 | ₩14,457 | +2.67% | 314.3만 |
| 2026.10.07 | ₩13,813 | ₩14,417 | ₩13,787 | ₩14,256 | +3.20% | 310.8만 |
| 2026.10.06 | ₩15,020 | ₩15,463 | ₩13,813 | ₩14,068 | -6.34% | 332.9만 |
| 2026.10.05 | ₩14,886 | ₩15,584 | ₩14,833 | ₩15,034 | +0.99% | 254만 |
| 2026.10.02 | ₩15,758 | ₩16,053 | ₩14,967 | ₩14,980 | -4.94% | 279.2만 |
| 2026.10.01 | ₩15,610 | ₩15,986 | ₩14,873 | ₩15,490 | -0.77% | 385.4만 |
| 2026.09.30 | ₩15,677 | ₩16,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,886 |
| -5.05% |
| 526.5만 |
| 2026.09.29 | ₩15,047 | ₩15,624 | ₩14,859 | ₩15,624 | +3.83% | 276.3만 |
|---|
| 2026.09.28 | ₩14,752 | ₩15,248 | ₩14,229 | ₩15,047 | +2.00% | 287.2만 |
|---|
| 2026.09.25 | ₩14,618 | ₩15,758 | ₩14,417 | ₩14,900 | +1.93% | 359.6만 |
|---|
| 2026.09.24 | ₩15,195 | ₩15,248 | ₩13,921 | ₩14,591 | -3.97% | 426.7만 |
|---|
| 2026.09.23 | ₩16,415 | ₩16,469 | ₩15,423 | ₩15,476 | -5.72% | 258.2만 |
|---|
| 2026.09.22 | ₩16,415 | ₩16,496 | ₩15,423 | ₩16,348 | -0.41% | 234만 |
|---|
| 2026.09.21 | ₩14,444 | ₩16,415 | ₩14,417 | ₩16,160 | +11.88% | 347.4만 |
|---|
| 2026.09.18 | ₩14,698 | ₩15,087 | ₩14,095 | ₩14,296 | -2.74% | 353.1만 |
|---|
| 2026.09.17 | ₩14,752 | ₩15,302 | ₩14,417 | ₩14,698 | -0.36% | 258.8만 |
|---|
| 2026.09.16 | ₩15,154 | ₩15,289 | ₩14,242 | ₩14,538 | -4.07% | 221.7만 |
|---|
| 2026.09.15 | ₩15,436 | ₩16,093 | ₩15,101 | ₩15,262 | -1.13% | 232.9만 |
|---|
| 2026.09.14 | ₩15,758 | ₩16,013 | ₩15,289 | ₩15,731 | -0.17% | 249.6만 |
|---|
| 2026.09.11 | ₩15,932 | ₩16,348 | ₩15,691 | ₩15,838 | -0.59% | 256.2만 |
|---|
| 2026.09.10 | ₩14,564 | ₩15,892 | ₩14,430 | ₩15,825 | +8.66% | 309.4만 |
|---|
| 2026.09.09 | ₩15,221 | ₩15,570 | ₩14,712 | ₩14,833 | -2.56% | 211.1만 |
|---|
| 2026.09.08 | ₩14,256 | ₩15,289 | ₩14,014 | ₩15,154 | +6.30% | 267만 |
|---|
| 2026.09.04 | ₩14,417 | ₩14,752 | ₩14,068 | ₩14,363 | -0.37% | 200.3만 |
|---|
| 2026.09.03 | ₩13,411 | ₩14,672 | ₩13,344 | ₩14,591 | +8.80% | 312.4만 |
|---|
| 2026.09.02 | ₩13,344 | ₩13,478 | ₩13,076 | ₩13,116 | -1.71% | 232.2만 |
|---|
| 2026.09.01 | ₩14,082 | ₩14,082 | ₩13,304 | ₩13,411 | -4.76% | 255.4만 |
|---|
| 2026.08.31 | ₩14,618 | ₩15,007 | ₩14,082 | ₩14,430 | -1.28% | 404.2만 |
|---|
| 2026.08.28 | ₩15,208 | ₩15,704 | ₩14,779 | ₩14,873 | -2.20% | 269.2만 |
|---|
| 2026.08.27 | ₩14,859 | ₩15,584 | ₩14,752 | ₩15,342 | +3.25% | 333.9만 |
|---|
| 2026.08.26 | ₩14,189 | ₩15,087 | ₩14,189 | ₩14,538 | +2.46% | 254만 |
|---|
| 2026.08.25 | ₩14,377 | ₩14,605 | ₩13,988 | ₩14,524 | +1.03% | 177.7만 |
|---|
| 2026.08.24 | ₩14,323 | ₩14,859 | ₩14,135 | ₩14,403 | +0.56% | 196.9만 |
|---|
| 2026.08.21 | ₩14,363 | ₩14,752 | ₩14,256 | ₩14,578 | +1.49% | 187.5만 |
|---|
| 2026.08.20 | ₩14,846 | ₩14,967 | ₩14,323 | ₩14,363 | -3.25% | 194.6만 |
|---|
| 2026.08.19 | ₩16,093 | ₩16,214 | ₩14,926 | ₩15,061 | -6.42% | 305만 |
|---|
| 2026.08.18 | ₩16,013 | ₩16,938 | ₩15,758 | ₩16,254 | +1.51% | 251.6만 |
|---|
| 2026.08.17 | ₩16,522 | ₩17,153 | ₩16,174 | ₩16,415 | -0.65% | 222.8만 |
|---|
| 2026.08.14 | ₩16,992 | ₩17,300 | ₩16,455 | ₩16,683 | -1.82% | 297.8만 |
|---|
| 2026.08.13 | ₩16,804 | ₩17,327 | ₩16,737 | ₩16,925 | +0.72% | 292.3만 |
|---|
| 2026.08.12 | ₩17,609 | ₩18,091 | ₩16,174 | ₩16,643 | -5.48% | 416.8만 |
|---|
| 2026.08.11 | ₩19,312 | ₩19,459 | ₩17,434 | ₩17,488 | -9.44% | 363.7만 |
|---|
| 2026.08.10 | ₩19,137 | ₩20,197 | ₩19,030 | ₩19,298 | +0.84% | 311.7만 |
|---|
| 2026.08.07 | ₩19,272 | ₩20,572 | ₩18,440 | ₩19,231 | -0.21% | 464.4만 |
|---|
| 2026.08.06 | ₩17,367 | ₩19,272 | ₩15,771 | ₩19,137 | +10.19% | 814.1만 |
|---|
| 2026.08.05 | ₩16,026 | ₩18,910 | ₩15,959 | ₩17,662 | +10.21% | 2073.6만 |
|---|
| 2026.08.04 | ₩12,486 | ₩13,049 | ₩12,083 | ₩12,754 | +2.15% | 767.8만 |
|---|
| 2026.08.03 | ₩11,091 | ₩12,070 | ₩11,051 | ₩12,070 | +8.83% | 370.7만 |
|---|
| 2026.07.31 | ₩11,118 | ₩11,668 | ₩10,528 | ₩10,809 | -2.77% | 236.7만 |
|---|
| 2026.07.30 | ₩11,051 | ₩11,238 | ₩10,648 | ₩10,984 | -0.61% | 203.1만 |
|---|
| 2026.07.29 | ₩11,386 | ₩11,721 | ₩10,836 | ₩10,890 | -4.36% | 216.3만 |
|---|
| 2026.07.28 | ₩11,359 | ₩11,694 | ₩10,903 | ₩11,346 | -0.12% | 180.5만 |
|---|
| 2026.07.27 | ₩11,574 | ₩11,909 | ₩11,292 | ₩11,520 | -0.46% | 228.6만 |
|---|
| 2026.07.24 | ₩10,917 | ₩11,681 | ₩10,796 | ₩11,332 | +3.81% | 306.3만 |
|---|
| 2026.07.23 | ₩11,265 | ₩11,507 | ₩10,769 | ₩10,769 | -4.40% | 202.3만 |
|---|
| 2026.07.22 | ₩12,499 | ₩12,995 | ₩11,265 | ₩11,386 | -8.91% | 252.2만 |
|---|
| 2026.07.21 | ₩11,735 | ₩12,325 | ₩11,574 | ₩12,311 | +4.91% | 325.9만 |
|---|
| 2026.07.20 | ₩11,185 | ₩11,614 | ₩11,131 | ₩11,185 | 0.00% | 238.2만 |
|---|
| 2026.07.17 | ₩11,198 | ₩11,426 | ₩10,756 | ₩11,185 | -0.12% | 290.5만 |
|---|
| 2026.07.16 | ₩12,915 | ₩12,968 | ₩11,493 | ₩11,574 | -10.38% | 240.1만 |
|---|
| 2026.07.15 | ₩13,371 | ₩13,451 | ₩12,512 | ₩13,049 | -2.41% | 183.9만 |
|---|
| 2026.07.14 | ₩13,103 | ₩13,867 | ₩12,968 | ₩13,170 | +0.51% | 197.4만 |
|---|
| 2026.07.13 | ₩14,189 | ₩14,323 | ₩13,223 | ₩13,344 | -5.95% | 209.1만 |
|---|
| 2026.07.10 | ₩15,034 | ₩15,114 | ₩13,907 | ₩14,162 | -5.80% | 211.5만 |
|---|
| 2026.07.09 | ₩13,907 | ₩15,342 | ₩13,827 | ₩15,034 | +8.10% | 332.5만 |
|---|
| 2026.07.08 | ₩13,438 | ₩14,108 | ₩13,210 | ₩14,082 | +4.79% | 422.5만 |
|---|
| 2026.07.07 | ₩14,953 | ₩15,557 | ₩13,921 | ₩13,934 | -6.82% | 499.5만 |
|---|
| 2026.07.06 | ₩16,683 | ₩18,132 | ₩14,940 | ₩14,993 | -10.13% | 629.4만 |
|---|
| 2026.07.02 | ₩17,890 | ₩18,239 | ₩16,858 | ₩17,045 | -4.72% | 601.7만 |
|---|
| 2026.07.01 | ₩17,300 | ₩18,172 | ₩17,126 | ₩17,850 | +3.18% | 467.1만 |
|---|
| 2026.06.30 | ₩17,193 | ₩18,024 | ₩17,086 | ₩17,300 | +0.62% | 704.8만 |
|---|
| 2026.06.29 | ₩15,262 | ₩17,515 | ₩15,208 | ₩17,314 | +13.44% | 778.9만 |
|---|
| 2026.06.26 | ₩13,465 | ₩15,047 | ₩13,277 | ₩14,846 | +10.26% | 908.6만 |
|---|
| 2026.06.25 | ₩13,545 | ₩14,068 | ₩13,170 | ₩13,626 | +0.59% | 407.7만 |
|---|
| 2026.06.24 | ₩12,526 | ₩13,921 | ₩12,244 | ₩13,599 | +8.57% | 658.6만 |
|---|
| 2026.06.23 | ₩12,191 | ₩12,995 | ₩12,124 | ₩12,419 | +1.87% | 355.9만 |
|---|
| 2026.06.22 | ₩11,359 | ₩12,472 | ₩11,292 | ₩12,405 | +9.21% | 484.1만 |
|---|
| 2026.06.18 | ₩11,735 | ₩11,909 | ₩11,010 | ₩11,547 | -1.60% | 590.4만 |
|---|
| 2026.06.17 | ₩12,553 | ₩12,794 | ₩11,520 | ₩11,560 | -7.91% | 559.1만 |
|---|
| 2026.06.16 | ₩13,183 | ₩13,719 | ₩12,003 | ₩12,606 | -4.37% | 640.2만 |
|---|
| 2026.06.15 | ₩13,304 | ₩13,746 | ₩12,781 | ₩13,183 | -0.91% | 538.6만 |
|---|
| 2026.06.12 | ₩13,585 | ₩13,894 | ₩12,821 | ₩13,089 | -3.65% | 634.8만 |
|---|
| 2026.06.11 | ₩13,706 | ₩14,229 | ₩13,143 | ₩13,599 | -0.78% | 766.3만 |
|---|
| 2026.06.10 | ₩13,009 | ₩14,484 | ₩12,955 | ₩13,706 | +5.36% | 841.6만 |
|---|
| 2026.06.09 | ₩12,539 | ₩13,947 | ₩12,338 | ₩13,210 | +5.35% | 1114.3만 |
|---|
| 2026.06.08 | ₩12,097 | ₩13,505 | ₩12,070 | ₩12,539 | +3.66% | 861.1만 |
|---|
| 2026.06.05 | ₩12,325 | ₩12,915 | ₩11,627 | ₩12,083 | -1.96% | 717.1만 |
|---|
| 2026.06.04 | ₩11,440 | ₩12,687 | ₩11,252 | ₩12,499 | +9.26% | 916.2만 |
|---|
| 2026.06.03 | ₩11,466 | ₩11,788 | ₩10,849 | ₩11,627 | +1.40% | 578.4만 |
|---|
| 2026.06.02 | ₩12,070 | ₩12,580 | ₩10,809 | ₩11,466 | -5.00% | 1036.8만 |
|---|
| 2026.06.01 | ₩11,896 | ₩13,143 | ₩11,775 | ₩12,472 | +4.85% | 1319만 |
|---|
| 2026.05.29 | ₩10,997 | ₩12,419 | ₩10,997 | ₩11,775 | +7.07% | 1410.6만 |
|---|
| 2026.05.28 | ₩8,959 | ₩11,466 | ₩8,570 | ₩11,279 | +25.90% | 2174.4만 |
|---|
| 2026.05.27 | ₩8,704 | ₩10,219 | ₩8,275 | ₩8,959 | +2.93% | 5481.4만 |
|---|
| 2026.05.26 | ₩6,223 | ₩6,679 | ₩6,062 | ₩6,451 | +3.66% | 1238.5만 |
|---|
| 2026.05.22 | ₩6,089 | ₩6,451 | ₩5,995 | ₩6,102 | +0.22% | 293.2만 |
|---|
| 2026.05.21 | ₩6,102 | ₩6,276 | ₩5,968 | ₩5,981 | -1.98% | 315만 |
|---|
| 2026.05.20 | ₩5,834 | ₩6,102 | ₩5,525 | ₩6,102 | +4.60% | 442.4만 |
|---|
| 2026.05.19 | ₩5,445 | ₩6,142 | ₩5,324 | ₩5,592 | +2.71% | 622.7만 |
|---|
| 2026.05.18 | ₩5,633 | ₩5,794 | ₩5,364 | ₩5,431 | -3.57% | 170.1만 |
|---|
| 2026.05.15 | ₩5,525 | ₩5,807 | ₩5,499 | ₩5,659 | +2.43% | 247.8만 |
|---|
| 2026.05.14 | ₩5,525 | ₩5,794 | ₩5,271 | ₩5,646 | +2.18% | 218.2만 |
|---|
| 2026.05.13 | ₩5,271 | ₩5,726 | ₩5,163 | ₩5,525 | +4.83% | 407.5만 |
|---|
| 2026.05.12 | ₩5,284 | ₩5,311 | ₩5,083 | ₩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 | ₩5,472 | ₩5,163 | ₩5,418 | +2.28% | 150.8만 |
|---|
| 2026.05.07 | ₩5,405 | ₩5,472 | ₩5,230 | ₩5,351 | -0.99% | 156.9만 |
|---|
| 2026.05.06 | ₩5,271 | ₩5,351 | ₩5,110 | ₩5,338 | +1.27% | 170만 |
|---|
| 2026.05.05 | ₩5,311 | ₩5,378 | ₩5,163 | ₩5,217 | -1.77% | 177.3만 |
|---|
| 2026.05.04 | ₩4,935 | ₩5,378 | ₩4,935 | ₩5,297 | +7.34% | 198.4만 |
|---|
| 2026.05.01 | ₩4,774 | ₩4,949 | ₩4,707 | ₩4,935 | +3.37% | 94.3만 |
|---|
| 2026.04.30 | ₩4,520 | ₩4,747 | ₩4,439 | ₩4,734 | +4.75% | 143.1만 |
|---|
| 2026.04.29 | ₩4,627 | ₩4,627 | ₩4,412 | ₩4,520 | -2.32% | 114.8만 |
|---|
| 2026.04.28 | ₩4,734 | ₩4,788 | ₩4,613 | ₩4,640 | -1.98% | 171.9만 |
|---|
| 2026.04.27 | ₩4,587 | ₩4,828 | ₩4,587 | ₩4,788 | +4.39% | 168.1만 |
|---|
| 2026.04.24 | ₩4,627 | ₩4,721 | ₩4,466 | ₩4,640 | +0.29% | 241.2만 |
|---|
| 2026.04.23 | ₩4,895 | ₩4,895 | ₩4,600 | ₩4,627 | -5.48% | 139.2만 |
|---|
| 2026.04.22 | ₩5,029 | ₩5,043 | ₩4,895 | ₩4,975 | -1.07% | 154.9만 |
|---|
| 2026.04.21 | ₩5,123 | ₩5,203 | ₩4,868 | ₩4,949 | -3.40% | 212.4만 |
|---|
| 2026.04.20 | ₩4,908 | ₩5,163 | ₩4,895 | ₩5,110 | +4.10% | 167.6만 |
|---|
| 2026.04.17 | ₩5,297 | ₩5,458 | ₩4,935 | ₩5,029 | -5.06% | 413.4만 |
|---|
| 2026.04.16 | ₩4,627 | ₩5,230 | ₩4,560 | ₩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 | ₩4,064 | ₩4,090 | ₩3,701 | ₩3,782 | -6.93% | 236.7만 |
|---|
| 2026.04.09 | ₩4,104 | ₩4,117 | ₩3,943 | ₩4,037 | -1.63% | 126.4만 |
|---|
| 2026.04.08 | ₩4,412 | ₩4,546 | ₩4,064 | ₩4,144 | -6.08% | 187.6만 |
|---|
| 2026.04.07 | ₩4,064 | ₩4,117 | ₩3,916 | ₩4,050 | -0.33% | 161.5만 |
|---|
| 2026.04.06 | ₩3,916 | ₩4,117 | ₩3,903 | ₩4,064 | +3.77% | 173.6만 |
|---|
| 2026.04.02 | ₩3,836 | ₩3,903 | ₩3,675 | ₩3,876 | +1.05% | 200.3만 |
|---|
| 2026.04.01 | ₩3,943 | ₩4,090 | ₩3,876 | ₩3,983 | +1.02% | 210.4만 |
|---|
| 2026.03.31 | ₩3,943 | ₩3,996 | ₩3,836 | ₩3,862 | -2.04% | 528.5만 |
|---|
| 2026.03.30 | ₩3,916 | ₩3,983 | ₩3,809 | ₩3,849 | -1.71% | 140.6만 |
|---|
| 2026.03.27 | ₩3,943 | ₩4,090 | ₩3,849 | ₩3,903 | -1.02% | 177.3만 |
|---|
| 2026.03.26 | ₩3,916 | ₩4,104 | ₩3,849 | ₩3,996 | +2.05% | 218.8만 |
|---|
| 2026.03.25 | ₩4,023 | ₩4,131 | ₩3,929 | ₩3,956 | -1.67% | 233.5만 |
|---|
| 2026.03.24 | ₩4,144 | ₩4,171 | ₩3,862 | ₩3,970 | -4.21% | 397.4만 |
|---|
| 2026.03.23 | ₩4,224 | ₩4,345 | ₩4,144 | ₩4,211 | -0.32% | 165만 |
|---|
| 2026.03.20 | ₩4,345 | ₩4,359 | ₩4,117 | ₩4,184 | -3.70% | 300.8만 |
|---|
| 2026.03.19 | ₩4,292 | ₩4,533 | ₩4,224 | ₩4,345 | +1.25% | 261.8만 |
|---|
| 2026.03.18 | ₩4,613 | ₩4,721 | ₩4,359 | ₩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 | ₩4,922 | ₩4,761 | ₩4,855 | -0.28% | 137.9만 |
|---|
| 2026.03.13 | ₩4,922 | ₩5,016 | ₩4,707 | ₩4,774 | -3.00% | 198.2만 |
|---|
| 2026.03.12 | ₩5,002 | ₩5,083 | ₩4,855 | ₩4,922 | -1.61% | 203.3만 |
|---|
| 2026.03.11 | ₩5,177 | ₩5,284 | ₩5,016 | ₩5,056 | -2.33% | 178.3만 |
|---|
| 2026.03.10 | ₩5,364 | ₩5,378 | ₩5,163 | ₩5,177 | -3.50% | 203.1만 |
|---|
| 2026.03.09 | ₩5,378 | ₩5,431 | ₩5,163 | ₩5,351 | -0.50% | 174.8만 |
|---|
| 2026.03.06 | ₩5,566 | ₩5,659 | ₩5,445 | ₩5,499 | -1.20% | 135.3만 |
|---|
| 2026.03.05 | ₩5,700 | ₩5,914 | ₩5,606 | ₩5,700 | 0.00% | 192.1만 |
|---|
| 2026.03.04 | ₩5,673 | ₩5,914 | ₩5,619 | ₩5,753 | +1.42% | 149.2만 |
|---|
| 2026.03.03 | ₩5,297 | ₩5,767 | ₩5,271 | ₩5,619 | +6.08% | 215.9만 |
|---|
| 2026.03.02 | ₩5,297 | ₩5,606 | ₩5,163 | ₩5,499 | +3.80% | 231.5만 |
|---|
| 2026.02.27 | ₩5,177 | ₩5,458 | ₩5,056 | ₩5,445 | +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 | ₩4,989 | ₩5,203 | -5.13% | 444만 |
|---|
| 2026.02.24 | ₩5,364 | ₩5,633 | ₩5,284 | ₩5,485 | +2.25% | 251.3만 |
|---|
| 2026.02.23 | ₩5,619 | ₩5,633 | ₩5,391 | ₩5,445 | -3.10% | 216.4만 |
|---|
| 2026.02.20 | ₩5,458 | ₩5,847 | ₩5,378 | ₩5,646 | +3.44% | 258.3만 |
|---|
| 2026.02.19 | ₩5,405 | ₩5,686 | ₩5,271 | ₩5,512 | +1.99% | 240.1만 |
|---|
| 2026.02.18 | ₩5,445 | ₩5,606 | ₩5,378 | ₩5,418 | -0.49% | 262.8만 |
|---|
| 2026.02.17 | ₩5,525 | ₩5,566 | ₩5,163 | ₩5,418 | -1.94% | 299만 |
|---|
| 2026.02.13 | ₩5,646 | ₩5,874 | ₩5,566 | ₩5,619 | -0.48% | 178.8만 |
|---|
| 2026.02.12 | ₩5,847 | ₩5,928 | ₩5,525 | ₩5,619 | -3.90% | 282.7만 |
|---|
| 2026.02.11 | ₩6,250 | ₩6,290 | ₩5,659 | ₩5,847 | -6.44% | 371.3만 |
|---|
| 2026.02.10 | ₩6,035 | ₩6,437 | ₩5,928 | ₩6,263 | +3.78% | 437.4만 |
|---|
| 2026.02.09 | ₩5,539 | ₩6,035 | ₩5,324 | ₩5,928 | +7.02% | 398.4만 |
|---|
| 2026.02.06 | ₩5,834 | ₩5,941 | ₩5,512 | ₩5,566 | -4.60% | 474.4만 |
|---|
| 2026.02.05 | ₩6,048 | ₩6,142 | ₩5,566 | ₩5,686 | -5.99% | 561.8만 |
|---|
| 2026.02.04 | ₩7,912 | ₩8,301 | ₩6,182 | ₩6,290 | -20.51% | 1499.3만 |
|---|
| 2026.02.03 | ₩6,773 | ₩6,826 | ₩6,330 | ₩6,625 | -2.18% | 887.1만 |
|---|
| 2026.02.02 | ₩7,041 | ₩7,094 | ₩6,625 | ₩6,759 | -4.00% | 416.3만 |
|---|
| 2026.01.30 | ₩7,161 | ₩7,309 | ₩6,880 | ₩7,001 | -2.25% | 278.9만 |
|---|
| 2026.01.29 | ₩7,309 | ₩7,363 | ₩6,866 | ₩7,255 | -0.73% | 312.5만 |
|---|
| 2026.01.28 | ₩7,403 | ₩7,685 | ₩7,229 | ₩7,336 | -0.91% | 245.7만 |
|---|
| 2026.01.27 | ₩7,363 | ₩7,389 | ₩6,987 | ₩7,309 | -0.73% | 224.1만 |
|---|
| 2026.01.26 | ₩7,108 | ₩7,430 | ₩6,947 | ₩7,269 | +2.26% | 206.2만 |
|---|
| 2026.01.23 | ₩6,933 | ₩7,349 | ₩6,786 | ₩7,068 | +1.93% | 174.8만 |
|---|
| 2026.01.22 | ₩7,108 | ₩7,135 | ₩6,853 | ₩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 | ₩7,403 | ₩6,410 | ₩7,376 | +14.58% | 437.3만 |
|---|
| 2026.01.16 | ₩7,108 | ₩7,322 | ₩6,652 | ₩6,692 | -5.85% | 303.3만 |
|---|
| 2026.01.15 | ₩7,068 | ₩7,229 | ₩6,987 | ₩7,068 | 0.00% | 249.7만 |
|---|
| 2026.01.14 | ₩6,840 | ₩7,135 | ₩6,719 | ₩7,027 | +2.75% | 298.4만 |
|---|
| 2026.01.13 | ₩6,625 | ₩6,907 | ₩6,491 | ₩6,893 | +4.05% | 204.2만 |
|---|
| 2026.01.12 | ₩6,410 | ₩6,732 | ₩6,303 | ₩6,625 | +3.35% | 190.3만 |
|---|
| 2026.01.09 | ₩6,625 | ₩6,692 | ₩6,464 | ₩6,518 | -1.62% | 177.7만 |
|---|
| 2026.01.08 | ₩6,826 | ₩6,853 | ₩6,545 | ₩6,585 | -3.54% | 187.3만 |
|---|
| 2026.01.07 | ₩6,840 | ₩7,108 | ₩6,652 | ₩6,893 | +0.78% | 211.5만 |
|---|
| 2026.01.06 | ₩6,652 | ₩6,866 | ₩6,558 | ₩6,840 | +2.82% | 160.4만 |
|---|
| 2026.01.05 | ₩6,437 | ₩6,813 | ₩6,357 | ₩6,625 | +2.92% | 212.5만 |
|---|
| 2026.01.02 | ₩6,759 | ₩6,853 | ₩6,303 | ₩6,410 | -5.16% | 287.5만 |
|---|
| 2025.12.31 | ₩6,706 | ₩6,907 | ₩6,612 | ₩6,706 | 0.00% | 459.3만 |
|---|
| 2025.12.30 | ₩6,893 | ₩7,068 | ₩6,746 | ₩6,759 | -1.95% | 151.1만 |
|---|
| 2025.12.29 | ₩6,893 | ₩7,014 | ₩6,840 | ₩6,920 | +0.39% | 154.9만 |
|---|
| 2025.12.26 | ₩7,135 | ₩7,148 | ₩6,880 | ₩7,001 | -1.88% | 142.5만 |
|---|
| 2025.12.24 | ₩7,094 | ₩7,389 | ₩7,041 | ₩7,215 | +1.70% | 188.5만 |
|---|
| 2025.12.23 | ₩6,840 | ₩7,041 | ₩6,706 | ₩7,001 | +2.35% | 210.8만 |
|---|
| 2025.12.22 | ₩7,175 | ₩7,296 | ₩6,893 | ₩6,947 | -3.18% | 197만 |
|---|
| 2025.12.19 | ₩7,363 | ₩7,363 | ₩6,974 | ₩7,054 | -4.19% | 313.7만 |
|---|
| 2025.12.18 | ₩7,041 | ₩7,644 | ₩7,041 | ₩7,336 | +4.19% | 356.8만 |
|---|
| 2025.12.17 | ₩6,585 | ₩6,960 | ₩6,518 | ₩6,840 | +3.87% | 247.6만 |
|---|
| 2025.12.16 | ₩6,357 | ₩6,786 | ₩6,290 | ₩6,598 | +3.80% | 230.5만 |
|---|
| 2025.12.15 | ₩6,464 | ₩6,504 | ₩6,156 | ₩6,223 | -3.73% | 144.6만 |
|---|
| 2025.12.12 | ₩6,638 | ₩6,665 | ₩6,384 | ₩6,424 | -3.23% | 178.9만 |
|---|
| 2025.12.11 | ₩6,625 | ₩6,746 | ₩6,464 | ₩6,638 | +0.20% | 223.5만 |
|---|
| 2025.12.10 | ₩6,732 | ₩6,786 | ₩6,612 | ₩6,692 | -0.60% | 219.2만 |
|---|
| 2025.12.09 | ₩6,665 | ₩6,880 | ₩6,598 | ₩6,799 | +2.01% | 156만 |
|---|
| 2025.12.08 | ₩6,826 | ₩6,866 | ₩6,598 | ₩6,773 | -0.79% | 198.4만 |
|---|
| 2025.12.05 | ₩6,826 | ₩6,840 | ₩6,679 | ₩6,719 | -1.57% | 186.3만 |
|---|
| 2025.12.04 | ₩6,598 | ₩6,866 | ₩6,491 | ₩6,813 | +3.25% | 208.9만 |
|---|
| 2025.12.03 | ₩6,370 | ₩6,665 | ₩6,276 | ₩6,585 | +3.37% | 187.9만 |
|---|
| 2025.12.02 | ₩6,424 | ₩6,491 | ₩6,250 | ₩6,410 | -0.21% | 199.9만 |
|---|
| 2025.12.01 | ₩6,236 | ₩6,464 | ₩6,129 | ₩6,303 | +1.08% | 217.1만 |
|---|
| 2025.11.28 | ₩6,276 | ₩6,491 | ₩6,250 | ₩6,424 | +2.35% | 160.3만 |
|---|
| 2025.11.26 | ₩6,410 | ₩6,518 | ₩6,263 | ₩6,290 | -1.88% | 235.3만 |
|---|
| 2025.11.25 | ₩6,209 | ₩6,464 | ₩6,008 | ₩6,410 | +3.24% | 341.1만 |
|---|
| 2025.11.24 | ₩5,834 | ₩6,209 | ₩5,820 | ₩6,142 | +5.29% | 269.4만 |
|---|
| 2025.11.21 | ₩5,592 | ₩5,928 | ₩5,405 | ₩5,820 | +4.08% | 375.9만 |
|---|
| 2025.11.20 | ₩6,290 | ₩6,330 | ₩5,619 | ₩5,619 | -10.66% | 409.3만 |
|---|
| 2025.11.19 | ₩6,357 | ₩6,384 | ₩5,954 | ₩6,022 | -5.27% | 316.9만 |
|---|
| 2025.11.18 | ₩6,263 | ₩6,437 | ₩6,035 | ₩6,370 | +1.71% | 323.1만 |
|---|
| 2025.11.17 | ₩6,759 | ₩6,853 | ₩6,276 | ₩6,343 | -6.15% | 369.3만 |
|---|
| 2025.11.14 | ₩6,706 | ₩6,907 | ₩6,491 | ₩6,773 | +1.00% | 426.4만 |
|---|
| 2025.11.13 | ₩7,430 | ₩7,497 | ₩6,826 | ₩6,960 | -6.32% | 410.6만 |
|---|
| 2025.11.12 | ₩8,194 | ₩8,328 | ₩7,564 | ₩7,577 | -7.53% | 343.8만 |
|---|
| 2025.11.11 | ₩7,912 | ₩8,154 | ₩7,685 | ₩8,100 | +2.37% | 310.5만 |
|---|
| 2025.11.10 | ₩8,436 | ₩8,838 | ₩7,926 | ₩7,939 | -5.88% | 418.9만 |
|---|
| 2025.11.07 | ₩8,154 | ₩8,328 | ₩7,819 | ₩8,033 | -1.48% | 468만 |
|---|
| 2025.11.06 | ₩9,723 | ₩9,750 | ₩8,208 | ₩8,395 | -13.66% | 746.2만 |
|---|
| 2025.11.05 | ₩10,702 | ₩11,104 | ₩9,361 | ₩9,777 | -8.65% | 3209만 |
|---|
| 2025.11.04 | ₩8,047 | ₩8,248 | ₩7,778 | ₩7,939 | -1.33% | 432만 |
|---|
| 2025.11.03 | ₩8,422 | ₩8,650 | ₩8,301 | ₩8,462 | +0.48% | 167.7만 |
|---|
| 2025.10.31 | ₩8,181 | ₩8,583 | ₩8,181 | ₩8,368 | +2.30% | 179.3만 |
|---|
| 2025.10.30 | ₩8,208 | ₩8,409 | ₩8,020 | ₩8,073 | -1.63% | 184.1만 |
|---|
| 2025.10.29 | ₩8,637 | ₩8,744 | ₩8,328 | ₩8,395 | -2.80% | 145.7만 |
|---|
| 2025.10.28 | ₩9,106 | ₩9,106 | ₩8,623 | ₩8,623 | -5.30% | 133.1만 |
|---|
| 2025.10.27 | ₩9,213 | ₩9,280 | ₩8,972 | ₩9,026 | -2.04% | 157.3만 |
|---|
| 2025.10.24 | ₩8,838 | ₩9,227 | ₩8,757 | ₩8,932 | +1.06% | 169.3만 |
|---|
| 2025.10.23 | ₩8,342 | ₩8,677 | ₩8,221 | ₩8,596 | +3.05% | 168.9만 |
|---|
| 2025.10.22 | ₩8,838 | ₩8,918 | ₩8,140 | ₩8,342 | -5.61% | 256.8만 |
|---|
| 2025.10.21 | ₩8,368 | ₩9,052 | ₩8,234 | ₩8,959 | +7.05% | 182.4만 |
|---|
| 2025.10.20 | ₩8,731 | ₩8,905 | ₩8,395 | ₩8,436 | -3.38% | 228.8만 |
|---|
| 2025.10.17 | ₩9,039 | ₩9,052 | ₩8,543 | ₩8,650 | -4.30% | 451.5만 |
|---|
| 2025.10.16 | ₩9,884 | ₩10,300 | ₩9,347 | ₩9,388 | -5.02% | 392.8만 |
|---|
| 2025.10.15 | ₩8,999 | ₩9,830 | ₩8,959 | ₩9,763 | +8.49% | 389.2만 |
|---|
| 2025.10.14 | ₩8,328 | ₩8,811 | ₩8,073 | ₩8,798 | +5.64% | 248.4만 |
|---|
| 2025.10.13 | ₩8,704 | ₩8,999 | ₩8,529 | ₩8,596 | -1.23% | 359.4만 |
|---|
| 2025.10.10 | ₩9,093 | ₩9,227 | ₩8,275 | ₩8,382 | -7.82% | 287.2만 |
|---|