시장 데이터를 불러오는 중
전체 종목
Dave Inc. - Class A Common Stock 과거 주가
Dave Inc. - Class A Common Stock · DAVE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dave Inc. - Class A Common Stock · DAVE · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩475,388 | ₩493,938 | ₩471,674 | ₩492,194 | +3.54% | 18.1만 |
| 2026.10.08 | ₩455,896 | ₩473,504 | ₩455,896 | ₩472,128 | +3.56% | 28.5만 |
| 2026.10.07 | ₩443,138 | ₩477,138 | ₩443,138 | ₩460,666 | +3.96% | 30.4만 |
| 2026.10.06 | ₩495,775 | ₩501,840 | ₩457,232 | ₩458,421 | -7.53% | 25.9만 |
| 2026.10.05 | ₩463,191 | ₩502,308 | ₩463,004 | ₩492,889 | +6.41% | 28.9만 |
| 2026.10.02 | ₩467,586 | ₩475,495 | ₩461,895 | ₩463,004 | -0.98% | 33.9만 |
| 2026.10.01 | ₩436,017 | ₩455,549 | ₩425,089 | ₩453,679 | +4.05% | 28만 |
| 2026.09.30 | ₩434,174 | ₩434,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩429,525 |
| -1.07% |
| 18.6만 |
| 2026.09.29 | ₩435,977 | ₩439,531 | ₩421,709 | ₩436,111 | +0.03% | 24.8만 |
|---|
| 2026.09.28 | ₩420,106 | ₩433,434 | ₩415,323 | ₩428,442 | +1.98% | 30.9만 |
|---|
| 2026.09.25 | ₩449,457 | ₩453,732 | ₩433,492 | ₩434,027 | -3.43% | 20만 |
|---|
| 2026.09.24 | ₩432,824 | ₩447,527 | ₩425,690 | ₩442,811 | +2.31% | 33만 |
|---|
| 2026.09.23 | ₩473,411 | ₩473,411 | ₩423,032 | ₩435,777 | -7.95% | 64.4만 |
|---|
| 2026.09.22 | ₩479,503 | ₩482,696 | ₩460,906 | ₩472,355 | -1.49% | 35.6만 |
|---|
| 2026.09.21 | ₩459,944 | ₩471,575 | ₩451,341 | ₩468,454 | +1.85% | 29.9만 |
|---|
| 2026.09.18 | ₩475,001 | ₩482,282 | ₩449,824 | ₩451,314 | -4.99% | 46.7만 |
|---|
| 2026.09.17 | ₩500,330 | ₩500,330 | ₩475,642 | ₩476,256 | -4.81% | 20.1만 |
|---|
| 2026.09.16 | ₩495,240 | ₩506,222 | ₩484,125 | ₩488,734 | -1.31% | 26.4만 |
|---|
| 2026.09.15 | ₩502,989 | ₩520,143 | ₩494,973 | ₩500,537 | -0.49% | 40.6만 |
|---|
| 2026.09.14 | ₩462,109 | ₩498,901 | ₩460,906 | ₩488,667 | +5.75% | 29.2만 |
|---|
| 2026.09.11 | ₩485,301 | ₩489,115 | ₩461,721 | ₩468,535 | -3.45% | 36.5만 |
|---|
| 2026.09.10 | ₩478,915 | ₩485,976 | ₩472,008 | ₩478,755 | -0.03% | 19.1만 |
|---|
| 2026.09.09 | ₩510,377 | ₩512,995 | ₩482,375 | ₩483,451 | -5.28% | 20.1만 |
|---|
| 2026.09.08 | ₩499,061 | ₩506,449 | ₩487,639 | ₩502,829 | +0.75% | 33.6만 |
|---|
| 2026.09.04 | ₩509,455 | ₩527,691 | ₩506,609 | ₩508,587 | -0.17% | 31.3만 |
|---|
| 2026.09.03 | ₩502,321 | ₩522,360 | ₩496,202 | ₩522,173 | +3.95% | 35.1만 |
|---|
| 2026.09.02 | ₩451,955 | ₩498,367 | ₩451,955 | ₩498,113 | +10.21% | 33.6만 |
|---|
| 2026.09.01 | ₩467,025 | ₩480,839 | ₩441,294 | ₩455,081 | -2.56% | 45.4만 |
|---|
| 2026.08.31 | ₩502,668 | ₩504,993 | ₩478,060 | ₩480,304 | -4.45% | 50.7만 |
|---|
| 2026.08.28 | ₩505,126 | ₩518,352 | ₩488,948 | ₩505,728 | +0.12% | 36.1만 |
|---|
| 2026.08.27 | ₩499,368 | ₩508,239 | ₩489,095 | ₩499,662 | +0.06% | 28.8만 |
|---|
| 2026.08.26 | ₩464,420 | ₩501,753 | ₩464,420 | ₩497,378 | +7.10% | 27.7만 |
|---|
| 2026.08.25 | ₩484,058 | ₩484,058 | ₩464,153 | ₩466,878 | -3.55% | 28.8만 |
|---|
| 2026.08.24 | ₩467,840 | ₩485,929 | ₩465,582 | ₩473,985 | +1.31% | 32만 |
|---|
| 2026.08.21 | ₩453,291 | ₩474,573 | ₩440,904 | ₩473,892 | +4.54% | 35.5만 |
|---|
| 2026.08.20 | ₩463,418 | ₩463,418 | ₩437,286 | ₩447,560 | -3.42% | 31.4만 |
|---|
| 2026.08.19 | ₩446,211 | ₩480,745 | ₩446,211 | ₩460,973 | +3.31% | 49.6만 |
|---|
| 2026.08.18 | ₩441,575 | ₩466,250 | ₩441,575 | ₩445,062 | +0.79% | 35.7만 |
|---|
| 2026.08.17 | ₩450,138 | ₩457,312 | ₩434,294 | ₩456,137 | +1.33% | 68.7만 |
|---|
| 2026.08.14 | ₩442,083 | ₩464,901 | ₩441,107 | ₩446,972 | +1.11% | 36만 |
|---|
| 2026.08.13 | ₩433,532 | ₩449,617 | ₩428,416 | ₩445,903 | +2.85% | 52.5만 |
|---|
| 2026.08.12 | ₩420,881 | ₩423,873 | ₩404,809 | ₩422,417 | +0.37% | 42.8만 |
|---|
| 2026.08.11 | ₩412,585 | ₩424,755 | ₩403,680 | ₩414,148 | +0.38% | 38.4만 |
|---|
| 2026.08.10 | ₩424,755 | ₩430,179 | ₩409,298 | ₩412,571 | -2.87% | 55만 |
|---|
| 2026.08.07 | ₩487,639 | ₩487,866 | ₩424,247 | ₩424,742 | -12.90% | 67.4만 |
|---|
| 2026.08.06 | ₩515,640 | ₩532,861 | ₩480,946 | ₩487,973 | -5.37% | 95.3만 |
|---|
| 2026.08.05 | ₩585,458 | ₩585,458 | ₩562,466 | ₩574,677 | -1.84% | 43.5만 |
|---|
| 2026.08.04 | ₩543,549 | ₩576,854 | ₩543,549 | ₩573,474 | +5.51% | 34만 |
|---|
| 2026.08.03 | ₩500,143 | ₩537,951 | ₩499,729 | ₩533,248 | +6.62% | 26.6만 |
|---|
| 2026.07.31 | ₩504,031 | ₩512,661 | ₩496,122 | ₩497,899 | -1.22% | 33.5만 |
|---|
| 2026.07.30 | ₩502,735 | ₩508,947 | ₩486,289 | ₩504,512 | +0.35% | 61.6만 |
|---|
| 2026.07.29 | ₩528,519 | ₩546,207 | ₩497,565 | ₩506,315 | -4.20% | 41.7만 |
|---|
| 2026.07.28 | ₩535,920 | ₩544,230 | ₩495,294 | ₩543,001 | +1.32% | 48.2만 |
|---|
| 2026.07.27 | ₩547,356 | ₩557,403 | ₩531,458 | ₩541,932 | -0.99% | 31.4만 |
|---|
| 2026.07.24 | ₩542,373 | ₩564,296 | ₩527,704 | ₩538,138 | -0.78% | 24.3만 |
|---|
| 2026.07.23 | ₩561,798 | ₩565,686 | ₩521,960 | ₩545,860 | -2.84% | 43만 |
|---|
| 2026.07.22 | ₩575,532 | ₩587,181 | ₩556,548 | ₩565,993 | -1.66% | 38.6만 |
|---|
| 2026.07.21 | ₩600,621 | ₩612,204 | ₩578,003 | ₩586,353 | -2.38% | 61.7만 |
|---|
| 2026.07.20 | ₩598,029 | ₩608,663 | ₩584,603 | ₩585,525 | -2.09% | 41.5만 |
|---|
| 2026.07.17 | ₩567,783 | ₩595,477 | ₩549,921 | ₩588,384 | +3.63% | 46.8만 |
|---|
| 2026.07.16 | ₩584,523 | ₩609,164 | ₩576,246 | ₩591,202 | +1.14% | 56.8만 |
|---|
| 2026.07.15 | ₩573,875 | ₩591,590 | ₩554,423 | ₩585,404 | +2.01% | 76.4만 |
|---|
| 2026.07.14 | ₩528,239 | ₩560,916 | ₩525,032 | ₩557,095 | +5.46% | 43.7만 |
|---|
| 2026.07.13 | ₩540,289 | ₩546,354 | ₩512,314 | ₩520,437 | -3.67% | 42만 |
|---|
| 2026.07.10 | ₩529,334 | ₩546,408 | ₩523,964 | ₩535,386 | +1.14% | 28.7만 |
|---|
| 2026.07.09 | ₩509,134 | ₩522,547 | ₩504,646 | ₩521,211 | +2.37% | 28.6만 |
|---|
| 2026.07.08 | ₩502,949 | ₩507,344 | ₩488,293 | ₩501,666 | -0.25% | 52.3만 |
|---|
| 2026.07.07 | ₩529,040 | ₩546,408 | ₩508,346 | ₩512,955 | -3.04% | 52.9만 |
|---|
| 2026.07.06 | ₩519,154 | ₩534,526 | ₩506,329 | ₩529,040 | +1.90% | 60.2만 |
|---|
| 2026.07.02 | ₩516,175 | ₩536,962 | ₩513,369 | ₩517,497 | +0.26% | 54.9만 |
|---|
| 2026.07.01 | ₩506,155 | ₩540,316 | ₩495,655 | ₩511,846 | +1.12% | 106.8만 |
|---|
| 2026.06.30 | ₩492,381 | ₩507,070 | ₩482,228 | ₩497,765 | +1.09% | 45.1만 |
|---|
| 2026.06.29 | ₩473,544 | ₩499,930 | ₩463,258 | ₩496,469 | +4.84% | 64.9만 |
|---|
| 2026.06.26 | ₩423,419 | ₩471,621 | ₩416,938 | ₩465,863 | +10.02% | 99.4만 |
|---|
| 2026.06.25 | ₩435,670 | ₩447,547 | ₩420,827 | ₩431,181 | -1.03% | 41.3만 |
|---|
| 2026.06.24 | ₩427,374 | ₩457,767 | ₩421,589 | ₩431,809 | +1.04% | 73.4만 |
|---|
| 2026.06.23 | ₩404,141 | ₩432,758 | ₩401,202 | ₩424,795 | +5.11% | 49.6만 |
|---|
| 2026.06.22 | ₩419,198 | ₩430,192 | ₩407,307 | ₩413,774 | -1.29% | 60.6만 |
|---|
| 2026.06.18 | ₩392,926 | ₩421,522 | ₩380,081 | ₩420,079 | +6.91% | 86.9만 |
|---|
| 2026.06.17 | ₩398,811 | ₩418,209 | ₩379,226 | ₩381,871 | -4.25% | 57.1만 |
|---|
| 2026.06.16 | ₩414,148 | ₩425,717 | ₩398,043 | ₩398,811 | -3.70% | 51.2만 |
|---|
| 2026.06.15 | ₩400,120 | ₩420,934 | ₩395,711 | ₩412,478 | +3.09% | 119.7만 |
|---|
| 2026.06.12 | ₩386,293 | ₩402,378 | ₩338,065 | ₩383,127 | -0.82% | 78.7만 |
|---|
| 2026.06.11 | ₩363,688 | ₩381,924 | ₩351,371 | ₩381,323 | +4.85% | 39.4만 |
|---|
| 2026.06.10 | ₩372,426 | ₩387,295 | ₩358,318 | ₩361,912 | -2.82% | 64.8만 |
|---|
| 2026.06.09 | ₩366,494 | ₩382,085 | ₩350,796 | ₩372,345 | +1.60% | 49.5만 |
|---|
| 2026.06.08 | ₩352,880 | ₩373,387 | ₩341,479 | ₩361,097 | +2.33% | 56.8만 |
|---|
| 2026.06.05 | ₩347,122 | ₩356,367 | ₩335,139 | ₩345,012 | -0.61% | 44.5만 |
|---|
| 2026.06.04 | ₩330,850 | ₩351,932 | ₩328,646 | ₩349,607 | +5.67% | 37.9만 |
|---|
| 2026.06.03 | ₩350,102 | ₩354,297 | ₩323,316 | ₩333,095 | -4.86% | 89.2만 |
|---|
| 2026.06.02 | ₩367,402 | ₩375,391 | ₩353,468 | ₩356,474 | -2.97% | 65.3만 |
|---|
| 2026.06.01 | ₩380,602 | ₩392,639 | ₩365,412 | ₩377,489 | -0.82% | 86.6만 |
|---|
| 2026.05.29 | ₩363,648 | ₩383,421 | ₩357,329 | ₩377,489 | +3.81% | 258만 |
|---|
| 2026.05.28 | ₩356,167 | ₩377,529 | ₩339,093 | ₩359,133 | +0.83% | 97.2만 |
|---|
| 2026.05.27 | ₩332,387 | ₩346,601 | ₩332,333 | ₩342,353 | +3.00% | 51.7만 |
|---|
| 2026.05.26 | ₩308,941 | ₩335,994 | ₩308,941 | ₩333,122 | +7.83% | 45.6만 |
|---|
| 2026.05.22 | ₩322,033 | ₩327,310 | ₩300,330 | ₩305,213 | -5.22% | 46만 |
|---|
| 2026.05.21 | ₩321,058 | ₩327,016 | ₩305,070 | ₩321,833 | +0.24% | 42.8만 |
|---|
| 2026.05.20 | ₩324,772 | ₩331,318 | ₩312,408 | ₩325,707 | +0.29% | 30.4만 |
|---|
| 2026.05.19 | ₩321,379 | ₩325,660 | ₩305,908 | ₩319,441 | -0.60% | 32만 |
|---|
| 2026.05.18 | ₩312,534 | ₩325,814 | ₩309,448 | ₩321,379 | +2.83% | 19.2만 |
|---|
| 2026.05.15 | ₩309,475 | ₩320,630 | ₩300,591 | ₩315,006 | +1.79% | 34.4만 |
|---|
| 2026.05.14 | ₩320,978 | ₩323,362 | ₩311,011 | ₩313,269 | -2.40% | 30.2만 |
|---|
| 2026.05.13 | ₩320,831 | ₩327,719 | ₩307,271 | ₩320,724 | -0.03% | 38.1만 |
|---|
| 2026.05.12 | ₩332,494 | ₩340,670 | ₩318,580 | ₩323,636 | -2.66% | 50.7만 |
|---|
| 2026.05.11 | ₩330,997 | ₩339,240 | ₩323,810 | ₩333,215 | +0.67% | 47.5만 |
|---|
| 2026.05.08 | ₩337,290 | ₩344,117 | ₩323,155 | ₩342,447 | +1.53% | 48만 |
|---|
| 2026.05.07 | ₩329,140 | ₩354,457 | ₩326,682 | ₩333,015 | +1.18% | 54.5만 |
|---|
| 2026.05.06 | ₩327,471 | ₩336,662 | ₩302,916 | ₩329,140 | +0.51% | 98만 |
|---|
| 2026.05.05 | ₩374,630 | ₩376,888 | ₩343,168 | ₩352,440 | -5.92% | 71.4만 |
|---|
| 2026.05.04 | ₩369,714 | ₩381,270 | ₩365,145 | ₩372,960 | +0.88% | 48.3만 |
|---|
| 2026.05.01 | ₩366,080 | ₩372,733 | ₩363,248 | ₩364,249 | -0.50% | 32.7만 |
|---|
| 2026.04.30 | ₩344,998 | ₩366,748 | ₩343,302 | ₩363,368 | +5.32% | 52.8만 |
|---|
| 2026.04.29 | ₩371,958 | ₩371,958 | ₩338,933 | ₩343,702 | -7.60% | 51.7만 |
|---|
| 2026.04.28 | ₩371,397 | ₩375,405 | ₩360,121 | ₩372,118 | +0.19% | 28.9만 |
|---|
| 2026.04.27 | ₩366,721 | ₩373,494 | ₩357,316 | ₩373,374 | +1.81% | 20.6만 |
|---|
| 2026.04.24 | ₩372,439 | ₩372,439 | ₩348,779 | ₩366,801 | -1.51% | 31만 |
|---|
| 2026.04.23 | ₩376,741 | ₩379,827 | ₩365,679 | ₩366,521 | -2.71% | 46만 |
|---|
| 2026.04.22 | ₩373,241 | ₩384,342 | ₩365,064 | ₩376,661 | +0.92% | 69.3만 |
|---|
| 2026.04.21 | ₩360,709 | ₩380,428 | ₩355,913 | ₩366,040 | +1.48% | 75.5만 |
|---|
| 2026.04.20 | ₩330,156 | ₩358,264 | ₩330,156 | ₩357,196 | +8.19% | 69.7만 |
|---|
| 2026.04.17 | ₩317,785 | ₩342,246 | ₩316,048 | ₩334,939 | +5.40% | 107.4만 |
|---|
| 2026.04.16 | ₩311,279 | ₩312,815 | ₩298,467 | ₩311,212 | -0.02% | 58.2만 |
|---|
| 2026.04.15 | ₩291,266 | ₩308,874 | ₩287,258 | ₩307,271 | +5.49% | 78.3만 |
|---|
| 2026.04.14 | ₩266,858 | ₩288,086 | ₩266,858 | ₩285,575 | +7.01% | 105.7만 |
|---|
| 2026.04.13 | ₩244,962 | ₩262,997 | ₩244,741 | ₩260,686 | +6.42% | 48.7만 |
|---|
| 2026.04.10 | ₩244,100 | ₩249,010 | ₩235,890 | ₩247,700 | +1.47% | 47.1만 |
|---|
| 2026.04.09 | ₩236,826 | ₩244,748 | ₩233,793 | ₩242,984 | +2.60% | 51.2만 |
|---|
| 2026.04.08 | ₩236,051 | ₩243,145 | ₩233,452 | ₩238,309 | +0.96% | 58.4만 |
|---|
| 2026.04.07 | ₩232,323 | ₩235,129 | ₩220,246 | ₩221,208 | -4.78% | 55만 |
|---|
| 2026.04.06 | ₩232,457 | ₩244,481 | ₩232,457 | ₩232,497 | +0.02% | 49.3만 |
|---|
| 2026.04.02 | ₩223,266 | ₩236,017 | ₩222,491 | ₩230,720 | +3.34% | 23.1만 |
|---|
| 2026.04.01 | ₩237,427 | ₩245,369 | ₩229,839 | ₩231,722 | -2.40% | 42.5만 |
|---|
| 2026.03.31 | ₩229,318 | ₩234,314 | ₩219,097 | ₩232,577 | +1.42% | 99.4만 |
|---|
| 2026.03.30 | ₩233,953 | ₩237,120 | ₩223,853 | ₩226,392 | -3.23% | 40.6만 |
|---|
| 2026.03.27 | ₩237,213 | ₩240,339 | ₩231,201 | ₩233,726 | -1.47% | 44.1만 |
|---|
| 2026.03.26 | ₩236,585 | ₩247,153 | ₩233,793 | ₩239,270 | +1.14% | 48.2만 |
|---|
| 2026.03.25 | ₩277,212 | ₩280,552 | ₩237,801 | ₩241,815 | -12.77% | 124.6만 |
|---|
| 2026.03.24 | ₩283,651 | ₩285,962 | ₩272,549 | ₩275,742 | -2.79% | 32.4만 |
|---|
| 2026.03.23 | ₩286,670 | ₩293,911 | ₩282,202 | ₩287,712 | +0.36% | 43.6만 |
|---|
| 2026.03.20 | ₩278,387 | ₩287,238 | ₩274,420 | ₩280,311 | +0.69% | 51.2만 |
|---|
| 2026.03.19 | ₩274,593 | ₩283,631 | ₩267,205 | ₩281,166 | +2.39% | 39.1만 |
|---|
| 2026.03.18 | ₩280,805 | ₩286,831 | ₩272,803 | ₩275,328 | -1.95% | 48.3만 |
|---|
| 2026.03.17 | ₩277,759 | ₩288,420 | ₩275,368 | ₩280,805 | +1.10% | 36.4만 |
|---|
| 2026.03.16 | ₩287,499 | ₩289,903 | ₩269,396 | ₩280,137 | -2.56% | 48.6만 |
|---|
| 2026.03.13 | ₩288,714 | ₩296,957 | ₩278,000 | ₩283,250 | -1.89% | 52.2만 |
|---|
| 2026.03.12 | ₩295,247 | ₩299,509 | ₩283,424 | ₩284,359 | -3.69% | 63.1만 |
|---|
| 2026.03.11 | ₩298,186 | ₩303,263 | ₩290,625 | ₩298,327 | +0.05% | 42.2만 |
|---|
| 2026.03.10 | ₩296,610 | ₩304,185 | ₩293,911 | ₩301,045 | +1.50% | 66.7만 |
|---|
| 2026.03.09 | ₩285,895 | ₩299,389 | ₩276,104 | ₩295,808 | +3.47% | 56.9만 |
|---|
| 2026.03.06 | ₩281,714 | ₩290,411 | ₩272,656 | ₩290,344 | +3.06% | 48만 |
|---|
| 2026.03.05 | ₩287,098 | ₩299,629 | ₩278,975 | ₩291,520 | +1.54% | 165.8만 |
|---|
| 2026.03.04 | ₩271,280 | ₩290,050 | ₩260,619 | ₩281,447 | +3.75% | 97.9만 |
|---|
| 2026.03.03 | ₩279,069 | ₩288,681 | ₩243,505 | ₩278,895 | -0.06% | 157만 |
|---|
| 2026.03.02 | ₩247,166 | ₩275,034 | ₩247,166 | ₩265,869 | +7.57% | 97만 |
|---|
| 2026.02.27 | ₩248,355 | ₩260,472 | ₩247,153 | ₩258,201 | +3.96% | 99만 |
|---|
| 2026.02.26 | ₩238,068 | ₩257,947 | ₩237,801 | ₩256,945 | +7.93% | 82.8만 |
|---|
| 2026.02.25 | ₩229,879 | ₩235,423 | ₩227,113 | ₩230,333 | +0.20% | 47.7만 |
|---|
| 2026.02.24 | ₩221,101 | ₩229,785 | ₩215,918 | ₩226,191 | +2.30% | 27.1만 |
|---|
| 2026.02.23 | ₩233,659 | ₩238,936 | ₩216,555 | ₩221,222 | -5.32% | 27.3만 |
|---|
| 2026.02.20 | ₩234,448 | ₩241,408 | ₩233,098 | ₩235,810 | +0.58% | 27.3만 |
|---|
| 2026.02.19 | ₩237,133 | ₩246,191 | ₩231,134 | ₩238,122 | +0.42% | 49.7만 |
|---|
| 2026.02.18 | ₩236,866 | ₩247,320 | ₩236,502 | ₩241,234 | +1.84% | 23.6만 |
|---|
| 2026.02.17 | ₩232,364 | ₩243,505 | ₩232,043 | ₩235,944 | +1.54% | 30.6만 |
|---|
| 2026.02.13 | ₩227,594 | ₩243,145 | ₩225,383 | ₩236,839 | +4.06% | 40.2만 |
|---|
| 2026.02.12 | ₩232,203 | ₩233,058 | ₩213,380 | ₩227,274 | -2.12% | 74만 |
|---|
| 2026.02.11 | ₩250,479 | ₩251,160 | ₩223,259 | ₩226,592 | -9.54% | 48.6만 |
|---|
| 2026.02.10 | ₩249,825 | ₩257,894 | ₩247,153 | ₩247,861 | -0.79% | 29.9만 |
|---|
| 2026.02.09 | ₩247,153 | ₩259,176 | ₩244,334 | ₩247,460 | +0.12% | 79.8만 |
|---|
| 2026.02.06 | ₩234,768 | ₩248,288 | ₩227,260 | ₩244,775 | +4.26% | 80.1만 |
|---|
| 2026.02.05 | ₩211,776 | ₩215,245 | ₩203,346 | ₩208,303 | -1.64% | 40.7만 |
|---|
| 2026.02.04 | ₩224,441 | ₩227,086 | ₩205,765 | ₩217,868 | -2.93% | 57.1만 |
|---|
| 2026.02.03 | ₩235,076 | ₩237,801 | ₩220,487 | ₩227,113 | -3.39% | 50.9만 |
|---|
| 2026.02.02 | ₩216,426 | ₩236,011 | ₩214,061 | ₩233,432 | +7.86% | 59.5만 |
|---|
| 2026.01.30 | ₩228,075 | ₩230,453 | ₩217,107 | ₩218,683 | -4.12% | 81.5만 |
|---|
| 2026.01.29 | ₩230,867 | ₩232,190 | ₩225,777 | ₩228,984 | -0.82% | 41.5만 |
|---|
| 2026.01.28 | ₩235,931 | ₩240,896 | ₩233,125 | ₩233,646 | -0.97% | 34.2만 |
|---|
| 2026.01.27 | ₩244,855 | ₩251,040 | ₩227,781 | ₩237,146 | -3.15% | 77.1만 |
|---|
| 2026.01.26 | ₩243,639 | ₩248,489 | ₩240,737 | ₩245,897 | +0.93% | 35.5만 |
|---|
| 2026.01.23 | ₩252,537 | ₩253,846 | ₩243,238 | ₩243,639 | -3.52% | 34.1만 |
|---|
| 2026.01.22 | ₩254,460 | ₩263,572 | ₩251,982 | ₩254,367 | -0.04% | 42.5만 |
|---|
| 2026.01.21 | ₩248,636 | ₩251,147 | ₩236,998 | ₩248,489 | -0.06% | 65.7만 |
|---|
| 2026.01.20 | ₩247,153 | ₩261,300 | ₩244,748 | ₩247,513 | +0.15% | 57.2만 |
|---|
| 2026.01.16 | ₩257,239 | ₩268,621 | ₩254,674 | ₩259,190 | +0.76% | 66.1만 |
|---|
| 2026.01.15 | ₩252,643 | ₩258,775 | ₩239,137 | ₩256,584 | +1.56% | 100.9만 |
|---|
| 2026.01.14 | ₩280,124 | ₩282,152 | ₩245,771 | ₩247,767 | -11.55% | 108.2만 |
|---|
| 2026.01.13 | ₩288,567 | ₩293,911 | ₩279,349 | ₩282,849 | -1.98% | 47.6만 |
|---|
| 2026.01.12 | ₩329,528 | ₩334,257 | ₩285,107 | ₩287,913 | -12.63% | 87.8만 |
|---|
| 2026.01.09 | ₩320,537 | ₩334,658 | ₩316,302 | ₩319,762 | -0.24% | 44.2만 |
|---|
| 2026.01.08 | ₩313,817 | ₩318,073 | ₩310,611 | ₩316,088 | +0.72% | 23만 |
|---|
| 2026.01.07 | ₩311,011 | ₩324,505 | ₩307,271 | ₩313,603 | +0.83% | 29.5만 |
|---|
| 2026.01.06 | ₩309,716 | ₩314,338 | ₩300,591 | ₩311,613 | +0.61% | 27.2만 |
|---|
| 2026.01.05 | ₩294,352 | ₩315,287 | ₩288,314 | ₩307,511 | +4.47% | 33.6만 |
|---|
| 2026.01.02 | ₩296,503 | ₩299,402 | ₩278,080 | ₩293,216 | -1.11% | 37만 |
|---|
| 2025.12.31 | ₩295,995 | ₩299,923 | ₩290,932 | ₩295,795 | -0.07% | 24.5만 |
|---|
| 2025.12.30 | ₩304,252 | ₩308,607 | ₩294,833 | ₩295,581 | -2.85% | 22.2만 |
|---|
| 2025.12.29 | ₩303,463 | ₩308,981 | ₩299,255 | ₩304,252 | +0.26% | 32.2만 |
|---|
| 2025.12.26 | ₩305,521 | ₩310,303 | ₩297,919 | ₩306,229 | +0.23% | 26.1만 |
|---|
| 2025.12.24 | ₩297,318 | ₩307,271 | ₩293,016 | ₩305,521 | +2.76% | 16.1만 |
|---|
| 2025.12.23 | ₩285,775 | ₩301,660 | ₩284,666 | ₩295,274 | +3.32% | 22.5만 |
|---|
| 2025.12.22 | ₩287,231 | ₩301,927 | ₩284,660 | ₩291,253 | +1.40% | 76만 |
|---|
| 2025.12.19 | ₩284,159 | ₩295,138 | ₩279,924 | ₩287,565 | +1.20% | 73.5만 |
|---|
| 2025.12.18 | ₩270,505 | ₩282,836 | ₩263,465 | ₩278,922 | +3.11% | 54.7만 |
|---|
| 2025.12.17 | ₩268,234 | ₩272,856 | ₩260,646 | ₩263,117 | -1.91% | 36.6만 |
|---|
| 2025.12.16 | ₩252,991 | ₩266,003 | ₩251,160 | ₩265,763 | +5.05% | 41.9만 |
|---|
| 2025.12.15 | ₩267,232 | ₩271,200 | ₩253,004 | ₩255,208 | -4.50% | 34.6만 |
|---|
| 2025.12.12 | ₩273,658 | ₩276,624 | ₩263,491 | ₩263,999 | -3.53% | 28.2만 |
|---|
| 2025.12.11 | ₩264,106 | ₩277,152 | ₩262,369 | ₩273,003 | +3.37% | 25.1만 |
|---|
| 2025.12.10 | ₩258,401 | ₩271,200 | ₩253,899 | ₩263,037 | +1.79% | 32.2만 |
|---|
| 2025.12.09 | ₩270,398 | ₩279,216 | ₩258,540 | ₩260,098 | -3.81% | 36.7만 |
|---|
| 2025.12.08 | ₩281,353 | ₩281,353 | ₩266,123 | ₩270,412 | -3.89% | 21.5만 |
|---|
| 2025.12.05 | ₩277,038 | ₩287,258 | ₩273,872 | ₩276,557 | -0.17% | 32.3만 |
|---|
| 2025.12.04 | ₩270,599 | ₩283,063 | ₩269,436 | ₩280,672 | +3.72% | 29.2만 |
|---|
| 2025.12.03 | ₩269,877 | ₩274,406 | ₩264,520 | ₩272,229 | +0.87% | 26.7만 |
|---|
| 2025.12.02 | ₩272,229 | ₩280,378 | ₩270,492 | ₩270,732 | -0.55% | 32.8만 |
|---|
| 2025.12.01 | ₩281,046 | ₩288,554 | ₩266,560 | ₩272,135 | -3.17% | 48만 |
|---|
| 2025.11.28 | ₩297,492 | ₩303,958 | ₩287,258 | ₩291,587 | -1.98% | 24.5만 |
|---|
| 2025.11.26 | ₩286,857 | ₩296,583 | ₩281,620 | ₩284,733 | -0.74% | 45.6만 |
|---|
| 2025.11.25 | ₩272,001 | ₩284,558 | ₩269,797 | ₩280,952 | +3.29% | 67.3만 |
|---|
| 2025.11.24 | ₩264,266 | ₩276,063 | ₩260,512 | ₩272,255 | +3.02% | 81.9만 |
|---|
| 2025.11.21 | ₩241,689 | ₩261,475 | ₩233,806 | ₩260,085 | +7.61% | 73만 |
|---|
| 2025.11.20 | ₩263,051 | ₩265,923 | ₩242,290 | ₩243,826 | -7.31% | 52.2만 |
|---|
| 2025.11.19 | ₩254,273 | ₩263,421 | ₩247,153 | ₩253,993 | -0.11% | 46.3만 |
|---|
| 2025.11.18 | ₩254,514 | ₩265,374 | ₩251,909 | ₩254,447 | -0.03% | 50만 |
|---|
| 2025.11.17 | ₩268,368 | ₩275,208 | ₩246,097 | ₩259,310 | -3.38% | 84.9만 |
|---|
| 2025.11.14 | ₩277,479 | ₩292,549 | ₩268,341 | ₩274,273 | -1.16% | 65만 |
|---|
| 2025.11.13 | ₩324,398 | ₩324,398 | ₩278,843 | ₩288,888 | -10.95% | 96.3만 |
|---|
| 2025.11.12 | ₩322,247 | ₩332,654 | ₩307,271 | ₩322,755 | +0.16% | 39만 |
|---|
| 2025.11.11 | ₩329,648 | ₩329,648 | ₩311,826 | ₩322,247 | -2.25% | 37.9만 |
|---|
| 2025.11.10 | ₩320,844 | ₩342,006 | ₩319,294 | ₩329,955 | +2.84% | 45.7만 |
|---|
| 2025.11.07 | ₩288,380 | ₩319,161 | ₩287,231 | ₩314,552 | +9.08% | 74.9만 |
|---|
| 2025.11.06 | ₩330,663 | ₩336,234 | ₩290,571 | ₩298,761 | -9.65% | 75.1만 |
|---|
| 2025.11.05 | ₩319,989 | ₩327,278 | ₩291,774 | ₩325,266 | +1.65% | 100.7만 |
|---|
| 2025.11.04 | ₩347,363 | ₩364,877 | ₩293,911 | ₩313,389 | -9.78% | 199.3만 |
|---|
| 2025.11.03 | ₩321,966 | ₩329,461 | ₩311,132 | ₩320,777 | -0.37% | 63만 |
|---|
| 2025.10.31 | ₩306,402 | ₩320,524 | ₩301,059 | ₩319,722 | +4.35% | 25.9만 |
|---|
| 2025.10.30 | ₩323,583 | ₩329,982 | ₩297,919 | ₩299,496 | -7.44% | 32.3만 |
|---|
| 2025.10.29 | ₩331,091 | ₩334,524 | ₩307,404 | ₩325,801 | -1.60% | 39.6만 |
|---|
| 2025.10.28 | ₩344,157 | ₩345,064 | ₩334,618 | ₩335,313 | -2.57% | 22.1만 |
|---|
| 2025.10.27 | ₩338,465 | ₩350,445 | ₩332,026 | ₩342,073 | +1.07% | 39만 |
|---|
| 2025.10.24 | ₩327,310 | ₩341,338 | ₩327,310 | ₩332,213 | +1.50% | 47.7만 |
|---|
| 2025.10.23 | ₩296,583 | ₩324,304 | ₩283,224 | ₩321,913 | +8.54% | 40.3만 |
|---|
| 2025.10.22 | ₩302,982 | ₩311,533 | ₩278,681 | ₩291,680 | -3.73% | 38.7만 |
|---|
| 2025.10.21 | ₩285,842 | ₩307,418 | ₩283,892 | ₩302,461 | +5.81% | 33.6만 |
|---|
| 2025.10.20 | ₩279,950 | ₩295,301 | ₩279,777 | ₩287,926 | +2.85% | 27.3만 |
|---|
| 2025.10.17 | ₩277,880 | ₩290,171 | ₩267,192 | ₩275,689 | -0.79% | 62.3만 |
|---|
| 2025.10.16 | ₩299,308 | ₩299,308 | ₩279,730 | ₩282,609 | -5.58% | 27.9만 |
|---|
| 2025.10.15 | ₩293,911 | ₩300,471 | ₩287,231 | ₩294,633 | +0.25% | 39.1만 |
|---|
| 2025.10.14 | ₩264,520 | ₩290,571 | ₩260,512 | ₩288,901 | +9.22% | 51.1만 |
|---|
| 2025.10.13 | ₩268,368 | ₩274,052 | ₩265,402 | ₩270,438 | +0.77% | 27만 |
|---|
| 2025.10.10 | ₩278,200 | ₩282,556 | ₩260,552 | ₩260,606 | -6.32% | 28.2만 |
|---|