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 | ₩14,620 | ₩14,701 | ₩13,749 | ₩13,990 | -4.31% | 194만 |
| 2026.10.08 | ₩14,084 | ₩15,009 | ₩14,084 | ₩14,459 | +2.67% | 314.3만 |
| 2026.10.07 | ₩13,816 | ₩14,419 | ₩13,789 | ₩14,258 | +3.20% | 310.8만 |
| 2026.10.06 | ₩15,023 | ₩15,465 | ₩13,816 | ₩14,070 | -6.34% | 332.9만 |
| 2026.10.05 | ₩14,889 | ₩15,586 | ₩14,835 | ₩15,036 | +0.99% | 254만 |
| 2026.10.02 | ₩15,761 | ₩16,056 | ₩14,969 | ₩14,983 | -4.94% | 279.2만 |
| 2026.10.01 | ₩15,613 | ₩15,989 | ₩14,875 | ₩15,492 | -0.77% | 385.4만 |
| 2026.09.30 | ₩15,680 | ₩16,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,889 |
| -5.05% |
| 526.5만 |
| 2026.09.29 | ₩15,050 | ₩15,626 | ₩14,862 | ₩15,626 | +3.83% | 276.3만 |
|---|
| 2026.09.28 | ₩14,755 | ₩15,251 | ₩14,231 | ₩15,050 | +2.00% | 287.2만 |
|---|
| 2026.09.25 | ₩14,620 | ₩15,761 | ₩14,419 | ₩14,902 | +1.93% | 359.6만 |
|---|
| 2026.09.24 | ₩15,197 | ₩15,251 | ₩13,923 | ₩14,594 | -3.97% | 426.7만 |
|---|
| 2026.09.23 | ₩16,418 | ₩16,471 | ₩15,425 | ₩15,479 | -5.72% | 258.2만 |
|---|
| 2026.09.22 | ₩16,418 | ₩16,498 | ₩15,425 | ₩16,351 | -0.41% | 234만 |
|---|
| 2026.09.21 | ₩14,446 | ₩16,418 | ₩14,419 | ₩16,163 | +11.88% | 347.4만 |
|---|
| 2026.09.18 | ₩14,701 | ₩15,090 | ₩14,097 | ₩14,298 | -2.74% | 353.1만 |
|---|
| 2026.09.17 | ₩14,755 | ₩15,304 | ₩14,419 | ₩14,701 | -0.36% | 258.8만 |
|---|
| 2026.09.16 | ₩15,157 | ₩15,291 | ₩14,245 | ₩14,540 | -4.07% | 221.7만 |
|---|
| 2026.09.15 | ₩15,439 | ₩16,096 | ₩15,103 | ₩15,264 | -1.13% | 232.9만 |
|---|
| 2026.09.14 | ₩15,761 | ₩16,015 | ₩15,291 | ₩15,734 | -0.17% | 249.6만 |
|---|
| 2026.09.11 | ₩15,935 | ₩16,351 | ₩15,693 | ₩15,841 | -0.59% | 256.2만 |
|---|
| 2026.09.10 | ₩14,567 | ₩15,895 | ₩14,433 | ₩15,828 | +8.66% | 309.4만 |
|---|
| 2026.09.09 | ₩15,224 | ₩15,573 | ₩14,714 | ₩14,835 | -2.56% | 211.1만 |
|---|
| 2026.09.08 | ₩14,258 | ₩15,291 | ₩14,017 | ₩15,157 | +6.30% | 267만 |
|---|
| 2026.09.04 | ₩14,419 | ₩14,755 | ₩14,070 | ₩14,366 | -0.37% | 200.3만 |
|---|
| 2026.09.03 | ₩13,413 | ₩14,674 | ₩13,346 | ₩14,594 | +8.80% | 312.4만 |
|---|
| 2026.09.02 | ₩13,346 | ₩13,480 | ₩13,078 | ₩13,118 | -1.71% | 232.2만 |
|---|
| 2026.09.01 | ₩14,084 | ₩14,084 | ₩13,306 | ₩13,413 | -4.76% | 255.4만 |
|---|
| 2026.08.31 | ₩14,620 | ₩15,009 | ₩14,084 | ₩14,433 | -1.28% | 404.2만 |
|---|
| 2026.08.28 | ₩15,211 | ₩15,707 | ₩14,781 | ₩14,875 | -2.20% | 269.2만 |
|---|
| 2026.08.27 | ₩14,862 | ₩15,586 | ₩14,755 | ₩15,345 | +3.25% | 333.9만 |
|---|
| 2026.08.26 | ₩14,191 | ₩15,090 | ₩14,191 | ₩14,540 | +2.46% | 254만 |
|---|
| 2026.08.25 | ₩14,379 | ₩14,607 | ₩13,990 | ₩14,526 | +1.03% | 177.7만 |
|---|
| 2026.08.24 | ₩14,325 | ₩14,862 | ₩14,138 | ₩14,406 | +0.56% | 196.9만 |
|---|
| 2026.08.21 | ₩14,366 | ₩14,755 | ₩14,258 | ₩14,580 | +1.49% | 187.5만 |
|---|
| 2026.08.20 | ₩14,848 | ₩14,969 | ₩14,325 | ₩14,366 | -3.25% | 194.6만 |
|---|
| 2026.08.19 | ₩16,096 | ₩16,217 | ₩14,929 | ₩15,063 | -6.42% | 305만 |
|---|
| 2026.08.18 | ₩16,015 | ₩16,941 | ₩15,761 | ₩16,257 | +1.51% | 251.6만 |
|---|
| 2026.08.17 | ₩16,525 | ₩17,155 | ₩16,176 | ₩16,418 | -0.65% | 222.8만 |
|---|
| 2026.08.14 | ₩16,995 | ₩17,303 | ₩16,458 | ₩16,686 | -1.82% | 297.8만 |
|---|
| 2026.08.13 | ₩16,807 | ₩17,330 | ₩16,740 | ₩16,927 | +0.72% | 292.3만 |
|---|
| 2026.08.12 | ₩17,612 | ₩18,094 | ₩16,176 | ₩16,646 | -5.48% | 416.8만 |
|---|
| 2026.08.11 | ₩19,315 | ₩19,463 | ₩17,437 | ₩17,491 | -9.44% | 363.7만 |
|---|
| 2026.08.10 | ₩19,141 | ₩20,200 | ₩19,033 | ₩19,302 | +0.84% | 311.7만 |
|---|
| 2026.08.07 | ₩19,275 | ₩20,576 | ₩18,443 | ₩19,235 | -0.21% | 464.4만 |
|---|
| 2026.08.06 | ₩17,370 | ₩19,275 | ₩15,774 | ₩19,141 | +10.19% | 814.1만 |
|---|
| 2026.08.05 | ₩16,029 | ₩18,913 | ₩15,962 | ₩17,665 | +10.21% | 2073.6만 |
|---|
| 2026.08.04 | ₩12,488 | ₩13,051 | ₩12,085 | ₩12,756 | +2.15% | 767.8만 |
|---|
| 2026.08.03 | ₩11,093 | ₩12,072 | ₩11,052 | ₩12,072 | +8.83% | 370.7만 |
|---|
| 2026.07.31 | ₩11,120 | ₩11,669 | ₩10,529 | ₩10,811 | -2.77% | 236.7만 |
|---|
| 2026.07.30 | ₩11,052 | ₩11,240 | ₩10,650 | ₩10,985 | -0.61% | 203.1만 |
|---|
| 2026.07.29 | ₩11,388 | ₩11,723 | ₩10,838 | ₩10,892 | -4.36% | 216.3만 |
|---|
| 2026.07.28 | ₩11,361 | ₩11,696 | ₩10,905 | ₩11,348 | -0.12% | 180.5만 |
|---|
| 2026.07.27 | ₩11,576 | ₩11,911 | ₩11,294 | ₩11,522 | -0.46% | 228.6만 |
|---|
| 2026.07.24 | ₩10,918 | ₩11,683 | ₩10,798 | ₩11,334 | +3.81% | 306.3만 |
|---|
| 2026.07.23 | ₩11,267 | ₩11,509 | ₩10,771 | ₩10,771 | -4.40% | 202.3만 |
|---|
| 2026.07.22 | ₩12,501 | ₩12,997 | ₩11,267 | ₩11,388 | -8.91% | 252.2만 |
|---|
| 2026.07.21 | ₩11,737 | ₩12,327 | ₩11,576 | ₩12,313 | +4.91% | 325.9만 |
|---|
| 2026.07.20 | ₩11,187 | ₩11,616 | ₩11,133 | ₩11,187 | 0.00% | 238.2만 |
|---|
| 2026.07.17 | ₩11,200 | ₩11,428 | ₩10,757 | ₩11,187 | -0.12% | 290.5만 |
|---|
| 2026.07.16 | ₩12,917 | ₩12,971 | ₩11,495 | ₩11,576 | -10.38% | 240.1만 |
|---|
| 2026.07.15 | ₩13,373 | ₩13,453 | ₩12,515 | ₩13,051 | -2.41% | 183.9만 |
|---|
| 2026.07.14 | ₩13,105 | ₩13,869 | ₩12,971 | ₩13,172 | +0.51% | 197.4만 |
|---|
| 2026.07.13 | ₩14,191 | ₩14,325 | ₩13,225 | ₩13,346 | -5.95% | 209.1만 |
|---|
| 2026.07.10 | ₩15,036 | ₩15,117 | ₩13,909 | ₩14,164 | -5.80% | 211.5만 |
|---|
| 2026.07.09 | ₩13,909 | ₩15,345 | ₩13,829 | ₩15,036 | +8.10% | 332.5만 |
|---|
| 2026.07.08 | ₩13,440 | ₩14,111 | ₩13,212 | ₩14,084 | +4.79% | 422.5만 |
|---|
| 2026.07.07 | ₩14,956 | ₩15,559 | ₩13,923 | ₩13,936 | -6.82% | 499.5만 |
|---|
| 2026.07.06 | ₩16,686 | ₩18,135 | ₩14,942 | ₩14,996 | -10.13% | 629.4만 |
|---|
| 2026.07.02 | ₩17,893 | ₩18,242 | ₩16,860 | ₩17,048 | -4.72% | 601.7만 |
|---|
| 2026.07.01 | ₩17,303 | ₩18,175 | ₩17,129 | ₩17,853 | +3.18% | 467.1만 |
|---|
| 2026.06.30 | ₩17,196 | ₩18,027 | ₩17,088 | ₩17,303 | +0.62% | 704.8만 |
|---|
| 2026.06.29 | ₩15,264 | ₩17,518 | ₩15,211 | ₩17,316 | +13.44% | 778.9만 |
|---|
| 2026.06.26 | ₩13,467 | ₩15,050 | ₩13,279 | ₩14,848 | +10.26% | 908.6만 |
|---|
| 2026.06.25 | ₩13,547 | ₩14,070 | ₩13,172 | ₩13,628 | +0.59% | 407.7만 |
|---|
| 2026.06.24 | ₩12,528 | ₩13,923 | ₩12,246 | ₩13,601 | +8.57% | 658.6만 |
|---|
| 2026.06.23 | ₩12,193 | ₩12,997 | ₩12,126 | ₩12,421 | +1.87% | 355.9만 |
|---|
| 2026.06.22 | ₩11,361 | ₩12,474 | ₩11,294 | ₩12,407 | +9.21% | 484.1만 |
|---|
| 2026.06.18 | ₩11,737 | ₩11,911 | ₩11,012 | ₩11,549 | -1.60% | 590.4만 |
|---|
| 2026.06.17 | ₩12,555 | ₩12,796 | ₩11,522 | ₩11,562 | -7.91% | 559.1만 |
|---|
| 2026.06.16 | ₩13,185 | ₩13,722 | ₩12,005 | ₩12,608 | -4.37% | 640.2만 |
|---|
| 2026.06.15 | ₩13,306 | ₩13,749 | ₩12,783 | ₩13,185 | -0.91% | 538.6만 |
|---|
| 2026.06.12 | ₩13,588 | ₩13,896 | ₩12,823 | ₩13,091 | -3.65% | 634.8만 |
|---|
| 2026.06.11 | ₩13,708 | ₩14,231 | ₩13,145 | ₩13,601 | -0.78% | 766.3만 |
|---|
| 2026.06.10 | ₩13,011 | ₩14,486 | ₩12,957 | ₩13,708 | +5.36% | 841.6만 |
|---|
| 2026.06.09 | ₩12,541 | ₩13,950 | ₩12,340 | ₩13,212 | +5.35% | 1114.3만 |
|---|
| 2026.06.08 | ₩12,099 | ₩13,507 | ₩12,072 | ₩12,541 | +3.66% | 861.1만 |
|---|
| 2026.06.05 | ₩12,327 | ₩12,917 | ₩11,629 | ₩12,085 | -1.96% | 717.1만 |
|---|
| 2026.06.04 | ₩11,441 | ₩12,689 | ₩11,254 | ₩12,501 | +9.26% | 916.2만 |
|---|
| 2026.06.03 | ₩11,468 | ₩11,790 | ₩10,851 | ₩11,629 | +1.40% | 578.4만 |
|---|
| 2026.06.02 | ₩12,072 | ₩12,582 | ₩10,811 | ₩11,468 | -5.00% | 1036.8만 |
|---|
| 2026.06.01 | ₩11,898 | ₩13,145 | ₩11,777 | ₩12,474 | +4.85% | 1319만 |
|---|
| 2026.05.29 | ₩10,999 | ₩12,421 | ₩10,999 | ₩11,777 | +7.07% | 1410.6만 |
|---|
| 2026.05.28 | ₩8,960 | ₩11,468 | ₩8,571 | ₩11,281 | +25.90% | 2174.4만 |
|---|
| 2026.05.27 | ₩8,705 | ₩10,221 | ₩8,276 | ₩8,960 | +2.93% | 5481.4만 |
|---|
| 2026.05.26 | ₩6,224 | ₩6,680 | ₩6,063 | ₩6,452 | +3.66% | 1238.5만 |
|---|
| 2026.05.22 | ₩6,090 | ₩6,452 | ₩5,996 | ₩6,103 | +0.22% | 293.2만 |
|---|
| 2026.05.21 | ₩6,103 | ₩6,277 | ₩5,969 | ₩5,982 | -1.98% | 315만 |
|---|
| 2026.05.20 | ₩5,835 | ₩6,103 | ₩5,526 | ₩6,103 | +4.60% | 442.4만 |
|---|
| 2026.05.19 | ₩5,446 | ₩6,143 | ₩5,325 | ₩5,593 | +2.71% | 622.7만 |
|---|
| 2026.05.18 | ₩5,634 | ₩5,795 | ₩5,365 | ₩5,432 | -3.57% | 170.1만 |
|---|
| 2026.05.15 | ₩5,526 | ₩5,808 | ₩5,499 | ₩5,660 | +2.43% | 247.8만 |
|---|
| 2026.05.14 | ₩5,526 | ₩5,795 | ₩5,271 | ₩5,647 | +2.18% | 218.2만 |
|---|
| 2026.05.13 | ₩5,271 | ₩5,727 | ₩5,164 | ₩5,526 | +4.83% | 407.5만 |
|---|
| 2026.05.12 | ₩5,285 | ₩5,312 | ₩5,084 | ₩5,191 | -1.78% | 165.3만 |
|---|
| 2026.05.11 | ₩5,365 | ₩5,459 | ₩5,258 | ₩5,352 | -0.25% | 146.2만 |
|---|
| 2026.05.08 | ₩5,298 | ₩5,473 | ₩5,164 | ₩5,419 | +2.28% | 150.8만 |
|---|
| 2026.05.07 | ₩5,406 | ₩5,473 | ₩5,231 | ₩5,352 | -0.99% | 156.9만 |
|---|
| 2026.05.06 | ₩5,271 | ₩5,352 | ₩5,110 | ₩5,338 | +1.27% | 170만 |
|---|
| 2026.05.05 | ₩5,312 | ₩5,379 | ₩5,164 | ₩5,218 | -1.77% | 177.3만 |
|---|
| 2026.05.04 | ₩4,936 | ₩5,379 | ₩4,936 | ₩5,298 | +7.34% | 198.4만 |
|---|
| 2026.05.01 | ₩4,775 | ₩4,949 | ₩4,708 | ₩4,936 | +3.37% | 94.3만 |
|---|
| 2026.04.30 | ₩4,520 | ₩4,748 | ₩4,440 | ₩4,735 | +4.75% | 143.1만 |
|---|
| 2026.04.29 | ₩4,628 | ₩4,628 | ₩4,413 | ₩4,520 | -2.32% | 114.8만 |
|---|
| 2026.04.28 | ₩4,735 | ₩4,789 | ₩4,614 | ₩4,641 | -1.98% | 171.9만 |
|---|
| 2026.04.27 | ₩4,587 | ₩4,829 | ₩4,587 | ₩4,789 | +4.39% | 168.1만 |
|---|
| 2026.04.24 | ₩4,628 | ₩4,721 | ₩4,467 | ₩4,641 | +0.29% | 241.2만 |
|---|
| 2026.04.23 | ₩4,896 | ₩4,896 | ₩4,601 | ₩4,628 | -5.48% | 139.2만 |
|---|
| 2026.04.22 | ₩5,030 | ₩5,043 | ₩4,896 | ₩4,976 | -1.07% | 154.9만 |
|---|
| 2026.04.21 | ₩5,124 | ₩5,204 | ₩4,869 | ₩4,949 | -3.40% | 212.4만 |
|---|
| 2026.04.20 | ₩4,909 | ₩5,164 | ₩4,896 | ₩5,110 | +4.10% | 167.6만 |
|---|
| 2026.04.17 | ₩5,298 | ₩5,459 | ₩4,936 | ₩5,030 | -5.06% | 413.4만 |
|---|
| 2026.04.16 | ₩4,628 | ₩5,231 | ₩4,560 | ₩5,191 | +12.17% | 436.6만 |
|---|
| 2026.04.15 | ₩4,239 | ₩4,614 | ₩4,225 | ₩4,547 | +7.28% | 233.6만 |
|---|
| 2026.04.14 | ₩4,024 | ₩4,239 | ₩4,011 | ₩4,185 | +4.00% | 205.5만 |
|---|
| 2026.04.13 | ₩3,729 | ₩3,997 | ₩3,689 | ₩3,930 | +5.40% | 179.9만 |
|---|
| 2026.04.10 | ₩4,064 | ₩4,091 | ₩3,702 | ₩3,783 | -6.93% | 236.7만 |
|---|
| 2026.04.09 | ₩4,104 | ₩4,118 | ₩3,943 | ₩4,037 | -1.63% | 126.4만 |
|---|
| 2026.04.08 | ₩4,413 | ₩4,547 | ₩4,064 | ₩4,145 | -6.08% | 187.6만 |
|---|
| 2026.04.07 | ₩4,064 | ₩4,118 | ₩3,917 | ₩4,051 | -0.33% | 161.5만 |
|---|
| 2026.04.06 | ₩3,917 | ₩4,118 | ₩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 | ₩4,091 | ₩3,876 | ₩3,984 | +1.02% | 210.4만 |
|---|
| 2026.03.31 | ₩3,943 | ₩3,997 | ₩3,836 | ₩3,863 | -2.04% | 528.5만 |
|---|
| 2026.03.30 | ₩3,917 | ₩3,984 | ₩3,809 | ₩3,850 | -1.71% | 140.6만 |
|---|
| 2026.03.27 | ₩3,943 | ₩4,091 | ₩3,850 | ₩3,903 | -1.02% | 177.3만 |
|---|
| 2026.03.26 | ₩3,917 | ₩4,104 | ₩3,850 | ₩3,997 | +2.05% | 218.8만 |
|---|
| 2026.03.25 | ₩4,024 | ₩4,131 | ₩3,930 | ₩3,957 | -1.67% | 233.5만 |
|---|
| 2026.03.24 | ₩4,145 | ₩4,172 | ₩3,863 | ₩3,970 | -4.21% | 397.4만 |
|---|
| 2026.03.23 | ₩4,225 | ₩4,346 | ₩4,145 | ₩4,212 | -0.32% | 165만 |
|---|
| 2026.03.20 | ₩4,346 | ₩4,359 | ₩4,118 | ₩4,185 | -3.70% | 300.8만 |
|---|
| 2026.03.19 | ₩4,292 | ₩4,534 | ₩4,225 | ₩4,346 | +1.25% | 261.8만 |
|---|
| 2026.03.18 | ₩4,614 | ₩4,721 | ₩4,359 | ₩4,373 | -5.23% | 326.5만 |
|---|
| 2026.03.17 | ₩4,829 | ₩4,963 | ₩4,641 | ₩4,641 | -3.89% | 193만 |
|---|
| 2026.03.16 | ₩4,869 | ₩4,923 | ₩4,762 | ₩4,856 | -0.28% | 137.9만 |
|---|
| 2026.03.13 | ₩4,923 | ₩5,017 | ₩4,708 | ₩4,775 | -3.00% | 198.2만 |
|---|
| 2026.03.12 | ₩5,003 | ₩5,084 | ₩4,856 | ₩4,923 | -1.61% | 203.3만 |
|---|
| 2026.03.11 | ₩5,177 | ₩5,285 | ₩5,017 | ₩5,057 | -2.33% | 178.3만 |
|---|
| 2026.03.10 | ₩5,365 | ₩5,379 | ₩5,164 | ₩5,177 | -3.50% | 203.1만 |
|---|
| 2026.03.09 | ₩5,379 | ₩5,432 | ₩5,164 | ₩5,352 | -0.50% | 174.8만 |
|---|
| 2026.03.06 | ₩5,566 | ₩5,660 | ₩5,446 | ₩5,499 | -1.20% | 135.3만 |
|---|
| 2026.03.05 | ₩5,701 | ₩5,915 | ₩5,607 | ₩5,701 | 0.00% | 192.1만 |
|---|
| 2026.03.04 | ₩5,674 | ₩5,915 | ₩5,620 | ₩5,754 | +1.42% | 149.2만 |
|---|
| 2026.03.03 | ₩5,298 | ₩5,768 | ₩5,271 | ₩5,620 | +6.08% | 215.9만 |
|---|
| 2026.03.02 | ₩5,298 | ₩5,607 | ₩5,164 | ₩5,499 | +3.80% | 231.5만 |
|---|
| 2026.02.27 | ₩5,177 | ₩5,459 | ₩5,057 | ₩5,446 | +5.18% | 260.2만 |
|---|
| 2026.02.26 | ₩5,258 | ₩5,365 | ₩5,124 | ₩5,325 | +1.28% | 334.5만 |
|---|
| 2026.02.25 | ₩5,486 | ₩5,580 | ₩4,990 | ₩5,204 | -5.13% | 444만 |
|---|
| 2026.02.24 | ₩5,365 | ₩5,634 | ₩5,285 | ₩5,486 | +2.25% | 251.3만 |
|---|
| 2026.02.23 | ₩5,620 | ₩5,634 | ₩5,392 | ₩5,446 | -3.10% | 216.4만 |
|---|
| 2026.02.20 | ₩5,459 | ₩5,848 | ₩5,379 | ₩5,647 | +3.44% | 258.3만 |
|---|
| 2026.02.19 | ₩5,406 | ₩5,687 | ₩5,271 | ₩5,513 | +1.99% | 240.1만 |
|---|
| 2026.02.18 | ₩5,446 | ₩5,607 | ₩5,379 | ₩5,419 | -0.49% | 262.8만 |
|---|
| 2026.02.17 | ₩5,526 | ₩5,566 | ₩5,164 | ₩5,419 | -1.94% | 299만 |
|---|
| 2026.02.13 | ₩5,647 | ₩5,875 | ₩5,566 | ₩5,620 | -0.48% | 178.8만 |
|---|
| 2026.02.12 | ₩5,848 | ₩5,929 | ₩5,526 | ₩5,620 | -3.90% | 282.7만 |
|---|
| 2026.02.11 | ₩6,251 | ₩6,291 | ₩5,660 | ₩5,848 | -6.44% | 371.3만 |
|---|
| 2026.02.10 | ₩6,036 | ₩6,438 | ₩5,929 | ₩6,264 | +3.78% | 437.4만 |
|---|
| 2026.02.09 | ₩5,540 | ₩6,036 | ₩5,325 | ₩5,929 | +7.02% | 398.4만 |
|---|
| 2026.02.06 | ₩5,835 | ₩5,942 | ₩5,513 | ₩5,566 | -4.60% | 474.4만 |
|---|
| 2026.02.05 | ₩6,049 | ₩6,143 | ₩5,566 | ₩5,687 | -5.99% | 561.8만 |
|---|
| 2026.02.04 | ₩7,914 | ₩8,303 | ₩6,183 | ₩6,291 | -20.51% | 1499.3만 |
|---|
| 2026.02.03 | ₩6,774 | ₩6,827 | ₩6,331 | ₩6,626 | -2.18% | 887.1만 |
|---|
| 2026.02.02 | ₩7,042 | ₩7,096 | ₩6,626 | ₩6,760 | -4.00% | 416.3만 |
|---|
| 2026.01.30 | ₩7,163 | ₩7,310 | ₩6,881 | ₩7,002 | -2.25% | 278.9만 |
|---|
| 2026.01.29 | ₩7,310 | ₩7,364 | ₩6,868 | ₩7,257 | -0.73% | 312.5만 |
|---|
| 2026.01.28 | ₩7,404 | ₩7,686 | ₩7,230 | ₩7,337 | -0.91% | 245.7만 |
|---|
| 2026.01.27 | ₩7,364 | ₩7,391 | ₩6,988 | ₩7,310 | -0.73% | 224.1만 |
|---|
| 2026.01.26 | ₩7,109 | ₩7,431 | ₩6,948 | ₩7,270 | +2.26% | 206.2만 |
|---|
| 2026.01.23 | ₩6,935 | ₩7,350 | ₩6,787 | ₩7,069 | +1.93% | 174.8만 |
|---|
| 2026.01.22 | ₩7,109 | ₩7,136 | ₩6,854 | ₩6,935 | -2.45% | 165.2만 |
|---|
| 2026.01.21 | ₩7,391 | ₩7,578 | ₩6,760 | ₩6,961 | -5.81% | 431만 |
|---|
| 2026.01.20 | ₩6,438 | ₩7,404 | ₩6,412 | ₩7,377 | +14.58% | 437.3만 |
|---|
| 2026.01.16 | ₩7,109 | ₩7,324 | ₩6,653 | ₩6,693 | -5.85% | 303.3만 |
|---|
| 2026.01.15 | ₩7,069 | ₩7,230 | ₩6,988 | ₩7,069 | 0.00% | 249.7만 |
|---|
| 2026.01.14 | ₩6,841 | ₩7,136 | ₩6,720 | ₩7,029 | +2.75% | 298.4만 |
|---|
| 2026.01.13 | ₩6,626 | ₩6,908 | ₩6,492 | ₩6,894 | +4.05% | 204.2만 |
|---|
| 2026.01.12 | ₩6,412 | ₩6,733 | ₩6,304 | ₩6,626 | +3.35% | 190.3만 |
|---|
| 2026.01.09 | ₩6,626 | ₩6,693 | ₩6,465 | ₩6,519 | -1.62% | 177.7만 |
|---|
| 2026.01.08 | ₩6,827 | ₩6,854 | ₩6,546 | ₩6,586 | -3.54% | 187.3만 |
|---|
| 2026.01.07 | ₩6,841 | ₩7,109 | ₩6,653 | ₩6,894 | +0.78% | 211.5만 |
|---|
| 2026.01.06 | ₩6,653 | ₩6,868 | ₩6,559 | ₩6,841 | +2.82% | 160.4만 |
|---|
| 2026.01.05 | ₩6,438 | ₩6,814 | ₩6,358 | ₩6,626 | +2.92% | 212.5만 |
|---|
| 2026.01.02 | ₩6,760 | ₩6,854 | ₩6,304 | ₩6,412 | -5.16% | 287.5만 |
|---|
| 2025.12.31 | ₩6,707 | ₩6,908 | ₩6,613 | ₩6,707 | 0.00% | 459.3만 |
|---|
| 2025.12.30 | ₩6,894 | ₩7,069 | ₩6,747 | ₩6,760 | -1.95% | 151.1만 |
|---|
| 2025.12.29 | ₩6,894 | ₩7,015 | ₩6,841 | ₩6,921 | +0.39% | 154.9만 |
|---|
| 2025.12.26 | ₩7,136 | ₩7,149 | ₩6,881 | ₩7,002 | -1.88% | 142.5만 |
|---|
| 2025.12.24 | ₩7,096 | ₩7,391 | ₩7,042 | ₩7,216 | +1.70% | 188.5만 |
|---|
| 2025.12.23 | ₩6,841 | ₩7,042 | ₩6,707 | ₩7,002 | +2.35% | 210.8만 |
|---|
| 2025.12.22 | ₩7,176 | ₩7,297 | ₩6,894 | ₩6,948 | -3.18% | 197만 |
|---|
| 2025.12.19 | ₩7,364 | ₩7,364 | ₩6,975 | ₩7,055 | -4.19% | 313.7만 |
|---|
| 2025.12.18 | ₩7,042 | ₩7,646 | ₩7,042 | ₩7,337 | +4.19% | 356.8만 |
|---|
| 2025.12.17 | ₩6,586 | ₩6,961 | ₩6,519 | ₩6,841 | +3.87% | 247.6만 |
|---|
| 2025.12.16 | ₩6,358 | ₩6,787 | ₩6,291 | ₩6,599 | +3.80% | 230.5만 |
|---|
| 2025.12.15 | ₩6,465 | ₩6,505 | ₩6,157 | ₩6,224 | -3.73% | 144.6만 |
|---|
| 2025.12.12 | ₩6,640 | ₩6,666 | ₩6,385 | ₩6,425 | -3.23% | 178.9만 |
|---|
| 2025.12.11 | ₩6,626 | ₩6,747 | ₩6,465 | ₩6,640 | +0.20% | 223.5만 |
|---|
| 2025.12.10 | ₩6,733 | ₩6,787 | ₩6,613 | ₩6,693 | -0.60% | 219.2만 |
|---|
| 2025.12.09 | ₩6,666 | ₩6,881 | ₩6,599 | ₩6,800 | +2.01% | 156만 |
|---|
| 2025.12.08 | ₩6,827 | ₩6,868 | ₩6,599 | ₩6,774 | -0.79% | 198.4만 |
|---|
| 2025.12.05 | ₩6,827 | ₩6,841 | ₩6,680 | ₩6,720 | -1.57% | 186.3만 |
|---|
| 2025.12.04 | ₩6,599 | ₩6,868 | ₩6,492 | ₩6,814 | +3.25% | 208.9만 |
|---|
| 2025.12.03 | ₩6,371 | ₩6,666 | ₩6,277 | ₩6,586 | +3.37% | 187.9만 |
|---|
| 2025.12.02 | ₩6,425 | ₩6,492 | ₩6,251 | ₩6,412 | -0.21% | 199.9만 |
|---|
| 2025.12.01 | ₩6,237 | ₩6,465 | ₩6,130 | ₩6,304 | +1.08% | 217.1만 |
|---|
| 2025.11.28 | ₩6,277 | ₩6,492 | ₩6,251 | ₩6,425 | +2.35% | 160.3만 |
|---|
| 2025.11.26 | ₩6,412 | ₩6,519 | ₩6,264 | ₩6,291 | -1.88% | 235.3만 |
|---|
| 2025.11.25 | ₩6,210 | ₩6,465 | ₩6,009 | ₩6,412 | +3.24% | 341.1만 |
|---|
| 2025.11.24 | ₩5,835 | ₩6,210 | ₩5,821 | ₩6,143 | +5.29% | 269.4만 |
|---|
| 2025.11.21 | ₩5,593 | ₩5,929 | ₩5,406 | ₩5,821 | +4.08% | 375.9만 |
|---|
| 2025.11.20 | ₩6,291 | ₩6,331 | ₩5,620 | ₩5,620 | -10.66% | 409.3만 |
|---|
| 2025.11.19 | ₩6,358 | ₩6,385 | ₩5,955 | ₩6,023 | -5.27% | 316.9만 |
|---|
| 2025.11.18 | ₩6,264 | ₩6,438 | ₩6,036 | ₩6,371 | +1.71% | 323.1만 |
|---|
| 2025.11.17 | ₩6,760 | ₩6,854 | ₩6,277 | ₩6,344 | -6.15% | 369.3만 |
|---|
| 2025.11.14 | ₩6,707 | ₩6,908 | ₩6,492 | ₩6,774 | +1.00% | 426.4만 |
|---|
| 2025.11.13 | ₩7,431 | ₩7,498 | ₩6,827 | ₩6,961 | -6.32% | 410.6만 |
|---|
| 2025.11.12 | ₩8,195 | ₩8,330 | ₩7,565 | ₩7,578 | -7.53% | 343.8만 |
|---|
| 2025.11.11 | ₩7,914 | ₩8,155 | ₩7,686 | ₩8,102 | +2.37% | 310.5만 |
|---|
| 2025.11.10 | ₩8,437 | ₩8,839 | ₩7,927 | ₩7,941 | -5.88% | 418.9만 |
|---|
| 2025.11.07 | ₩8,155 | ₩8,330 | ₩7,820 | ₩8,035 | -1.48% | 468만 |
|---|
| 2025.11.06 | ₩9,725 | ₩9,751 | ₩8,209 | ₩8,397 | -13.66% | 746.2만 |
|---|
| 2025.11.05 | ₩10,704 | ₩11,106 | ₩9,362 | ₩9,778 | -8.65% | 3209만 |
|---|
| 2025.11.04 | ₩8,048 | ₩8,249 | ₩7,780 | ₩7,941 | -1.33% | 432만 |
|---|
| 2025.11.03 | ₩8,423 | ₩8,652 | ₩8,303 | ₩8,464 | +0.48% | 167.7만 |
|---|
| 2025.10.31 | ₩8,182 | ₩8,584 | ₩8,182 | ₩8,370 | +2.30% | 179.3만 |
|---|
| 2025.10.30 | ₩8,209 | ₩8,410 | ₩8,021 | ₩8,075 | -1.63% | 184.1만 |
|---|
| 2025.10.29 | ₩8,638 | ₩8,745 | ₩8,330 | ₩8,397 | -2.80% | 145.7만 |
|---|
| 2025.10.28 | ₩9,108 | ₩9,108 | ₩8,625 | ₩8,625 | -5.30% | 133.1만 |
|---|
| 2025.10.27 | ₩9,215 | ₩9,282 | ₩8,973 | ₩9,027 | -2.04% | 157.3만 |
|---|
| 2025.10.24 | ₩8,839 | ₩9,228 | ₩8,759 | ₩8,933 | +1.06% | 169.3만 |
|---|
| 2025.10.23 | ₩8,343 | ₩8,678 | ₩8,222 | ₩8,598 | +3.05% | 168.9만 |
|---|
| 2025.10.22 | ₩8,839 | ₩8,920 | ₩8,142 | ₩8,343 | -5.61% | 256.8만 |
|---|
| 2025.10.21 | ₩8,370 | ₩9,054 | ₩8,236 | ₩8,960 | +7.05% | 182.4만 |
|---|
| 2025.10.20 | ₩8,732 | ₩8,906 | ₩8,397 | ₩8,437 | -3.38% | 228.8만 |
|---|
| 2025.10.17 | ₩9,040 | ₩9,054 | ₩8,544 | ₩8,652 | -4.30% | 451.5만 |
|---|
| 2025.10.16 | ₩9,886 | ₩10,301 | ₩9,349 | ₩9,389 | -5.02% | 392.8만 |
|---|
| 2025.10.15 | ₩9,000 | ₩9,832 | ₩8,960 | ₩9,765 | +8.49% | 389.2만 |
|---|
| 2025.10.14 | ₩8,330 | ₩8,812 | ₩8,075 | ₩8,799 | +5.64% | 248.4만 |
|---|
| 2025.10.13 | ₩8,705 | ₩9,000 | ₩8,531 | ₩8,598 | -1.23% | 359.4만 |
|---|
| 2025.10.10 | ₩9,094 | ₩9,228 | ₩8,276 | ₩8,383 | -7.82% | 287.2만 |
|---|