시장 데이터를 불러오는 중
전체 종목
Digital Brands Group, Inc. - Common Stock 과거 주가
Digital Brands Group, Inc. - Common Stock · DBGI · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Brands Group, Inc. - Common Stock · DBGI · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,921 | ₩6,170 | ₩5,325 | ₩5,378 | -9.17% | 8.6만 |
| 2026.10.08 | ₩5,767 | ₩6,230 | ₩5,700 | ₩6,035 | +4.65% | 6.1만 |
| 2026.10.07 | ₩6,263 | ₩6,263 | ₩5,647 | ₩5,807 | -7.28% | 8.7만 |
| 2026.10.06 | ₩6,049 | ₩6,505 | ₩5,901 | ₩6,183 | +2.22% | 8.3만 |
| 2026.10.05 | ₩6,451 | ₩6,663 | ₩5,633 | ₩6,237 | -3.33% | 17.4만 |
| 2026.10.02 | ₩7,196 | ₩7,618 | ₩6,478 | ₩6,532 | -9.23% | 21.1만 |
| 2026.10.01 | ₩6,492 | ₩7,779 | ₩6,451 | ₩6,854 | +5.58% | 29.2만 |
| 2026.09.30 | ₩6,223 | ₩7,108 | ₩6,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,424 |
| +3.23% |
| 30.9만 |
| 2026.09.29 | ₩6,263 | ₩6,404 | ₩5,968 | ₩6,116 | -2.36% | 12.6만 |
|---|
| 2026.09.28 | ₩6,371 | ₩6,478 | ₩6,123 | ₩6,371 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩6,652 | ₩6,652 | ₩6,049 | ₩6,344 | -4.64% | 23.7만 |
|---|
| 2026.09.24 | ₩7,732 | ₩8,557 | ₩6,183 | ₩6,880 | -11.01% | 94.1만 |
|---|
| 2026.09.23 | ₩6,290 | ₩7,712 | ₩5,955 | ₩7,658 | +21.75% | 274.1만 |
|---|
| 2026.09.22 | ₩5,875 | ₩6,505 | ₩5,740 | ₩6,317 | +7.53% | 20.1만 |
|---|
| 2026.09.21 | ₩5,875 | ₩6,438 | ₩5,164 | ₩6,049 | +2.97% | 30.4만 |
|---|
| 2026.09.18 | ₩6,076 | ₩6,813 | ₩5,298 | ₩5,995 | -1.32% | 42.2만 |
|---|
| 2026.09.17 | ₩5,365 | ₩6,129 | ₩4,963 | ₩5,928 | +10.50% | 33.1만 |
|---|
| 2026.09.16 | ₩5,915 | ₩6,143 | ₩5,255 | ₩5,499 | -7.03% | 26.9만 |
|---|
| 2026.09.15 | ₩6,612 | ₩6,961 | ₩5,633 | ₩6,035 | -8.72% | 40.6만 |
|---|
| 2026.09.14 | ₩8,168 | ₩8,710 | ₩6,693 | ₩6,934 | -15.11% | 97.7만 |
|---|
| 2026.09.11 | ₩8,785 | ₩9,590 | ₩7,162 | ₩8,047 | -8.40% | 306.5만 |
|---|
| 2026.09.10 | ₩5,043 | ₩10,032 | ₩5,043 | ₩9,107 | +80.59% | 2831.7만 |
|---|
| 2026.09.09 | ₩4,976 | ₩5,164 | ₩4,426 | ₩5,030 | +1.08% | 8.5만 |
|---|
| 2026.09.08 | ₩4,989 | ₩5,231 | ₩4,855 | ₩4,949 | -0.81% | 11.7만 |
|---|
| 2026.09.04 | ₩4,828 | ₩5,164 | ₩4,574 | ₩5,056 | +4.72% | 17만 |
|---|
| 2026.09.03 | ₩5,660 | ₩5,955 | ₩4,211 | ₩4,869 | -13.98% | 321.8만 |
|---|
| 2026.09.02 | ₩6,693 | ₩6,693 | ₩5,365 | ₩5,995 | -10.42% | 18.9만 |
|---|
| 2026.09.01 | ₩8,275 | ₩8,604 | ₩6,035 | ₩6,559 | -20.75% | 35.7만 |
|---|
| 2026.08.31 | ₩8,959 | ₩9,026 | ₩8,141 | ₩8,591 | -4.12% | 7.8만 |
|---|
| 2026.08.28 | ₩9,308 | ₩9,764 | ₩8,430 | ₩9,026 | -3.03% | 10.7만 |
|---|
| 2026.08.27 | ₩10,113 | ₩10,408 | ₩9,389 | ₩9,684 | -4.24% | 10.6만 |
|---|
| 2026.08.26 | ₩10,743 | ₩11,534 | ₩10,126 | ₩10,166 | -5.37% | 7.5만 |
|---|
| 2026.08.25 | ₩11,186 | ₩11,454 | ₩10,274 | ₩10,555 | -5.64% | 5.7만 |
|---|
| 2026.08.24 | ₩11,414 | ₩12,051 | ₩10,824 | ₩11,186 | -2.00% | 13.4만 |
|---|
| 2026.08.21 | ₩12,742 | ₩13,208 | ₩11,642 | ₩11,682 | -8.32% | 10.4만 |
|---|
| 2026.08.20 | ₩14,083 | ₩14,740 | ₩10,006 | ₩12,742 | -9.52% | 33.4만 |
|---|
| 2026.08.19 | ₩14,955 | ₩18,442 | ₩14,914 | ₩15,893 | +6.28% | 16.8만 |
|---|
| 2026.08.18 | ₩18,777 | ₩18,777 | ₩14,271 | ₩14,626 | -22.11% | 17.6만 |
|---|
| 2026.08.17 | ₩19,582 | ₩20,118 | ₩18,180 | ₩18,469 | -5.68% | 8만 |
|---|
| 2026.08.14 | ₩20,722 | ₩21,433 | ₩19,488 | ₩20,172 | -2.65% | 6.3만 |
|---|
| 2026.08.13 | ₩21,862 | ₩22,645 | ₩20,789 | ₩20,789 | -4.91% | 9.3만 |
|---|
| 2026.08.12 | ₩21,084 | ₩23,874 | ₩21,084 | ₩22,318 | +5.85% | 7.2만 |
|---|
| 2026.08.11 | ₩23,096 | ₩23,227 | ₩20,682 | ₩21,191 | -8.25% | 16.6만 |
|---|
| 2026.08.10 | ₩20,091 | ₩23,981 | ₩18,778 | ₩22,868 | +13.82% | 11.8만 |
|---|
| 2026.08.07 | ₩18,884 | ₩22,465 | ₩18,884 | ₩20,588 | +9.02% | 12.4만 |
|---|
| 2026.08.06 | ₩18,737 | ₩21,728 | ₩17,449 | ₩19,622 | +4.72% | 20.5만 |
|---|
| 2026.08.05 | ₩40,693 | ₩41,484 | ₩20,199 | ₩21,835 | -46.34% | 245.8만 |
|---|
| 2026.08.04 | ₩23,780 | ₩31,653 | ₩22,036 | ₩29,011 | +22.00% | 8.9만 |
|---|
| 2026.08.03 | ₩22,130 | ₩25,688 | ₩21,057 | ₩24,410 | +10.30% | 7.7만 |
|---|
| 2026.07.31 | ₩18,898 | ₩22,600 | ₩16,376 | ₩20,722 | +9.65% | 8.9만 |
|---|
| 2026.07.30 | ₩16,604 | ₩20,977 | ₩15,867 | ₩19,032 | +14.62% | 7.9만 |
|---|
| 2026.07.29 | ₩18,804 | ₩21,460 | ₩14,834 | ₩16,108 | -14.34% | 6.8만 |
|---|
| 2026.07.28 | ₩15,303 | ₩21,299 | ₩15,062 | ₩19,488 | +27.34% | 8.4만 |
|---|
| 2026.07.27 | ₩17,838 | ₩19,087 | ₩11,227 | ₩16,846 | -5.56% | 18.2만 |
|---|
| 2026.07.24 | ₩23,431 | ₩25,483 | ₩16,508 | ₩17,302 | -26.16% | 11.3만 |
|---|
| 2026.07.23 | ₩25,751 | ₩30,365 | ₩25,698 | ₩26,878 | +4.38% | 1.9만 |
|---|
| 2026.07.22 | ₩24,678 | ₩27,093 | ₩23,605 | ₩26,556 | +7.61% | 1.4만 |
|---|
| 2026.07.21 | ₩24,142 | ₩27,361 | ₩24,088 | ₩25,215 | +4.44% | 2.2만 |
|---|
| 2026.07.20 | ₩28,166 | ₩33,799 | ₩23,230 | ₩24,088 | -14.48% | 5.9만 |
|---|
| 2026.07.17 | ₩35,945 | ₩36,481 | ₩32,458 | ₩34,121 | -5.07% | 2.7만 |
|---|
| 2026.07.16 | ₩37,661 | ₩37,876 | ₩36,052 | ₩37,661 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩38,091 | ₩39,164 | ₩36,910 | ₩38,627 | +1.41% | 8.2천 |
|---|
| 2026.07.14 | ₩38,091 | ₩39,700 | ₩37,018 | ₩39,164 | +2.82% | 4.6천 |
|---|
| 2026.07.13 | ₩41,202 | ₩41,310 | ₩37,018 | ₩37,715 | -8.46% | 1.4만 |
|---|
| 2026.07.10 | ₩40,505 | ₩41,846 | ₩39,217 | ₩41,685 | +2.91% | 6.7천 |
|---|
| 2026.07.09 | ₩39,646 | ₩42,704 | ₩36,481 | ₩41,202 | +3.92% | 2.4만 |
|---|
| 2026.07.08 | ₩40,773 | ₩42,168 | ₩37,554 | ₩39,378 | -3.42% | 2.6만 |
|---|
| 2026.07.07 | ₩39,700 | ₩43,456 | ₩39,700 | ₩41,310 | +4.05% | 4.5만 |
|---|
| 2026.07.06 | ₩40,773 | ₩43,831 | ₩39,164 | ₩40,612 | -0.39% | 1.6만 |
|---|
| 2026.07.02 | ₩41,310 | ₩45,065 | ₩39,164 | ₩41,041 | -0.65% | 1.3만 |
|---|
| 2026.07.01 | ₩39,700 | ₩42,919 | ₩38,681 | ₩42,329 | +6.62% | 1.3만 |
|---|
| 2026.06.30 | ₩38,627 | ₩40,398 | ₩38,627 | ₩40,398 | +4.58% | 5.4천 |
|---|
| 2026.06.29 | ₩37,071 | ₩41,310 | ₩37,018 | ₩39,271 | +5.93% | 9.3천 |
|---|
| 2026.06.26 | ₩37,018 | ₩39,700 | ₩36,535 | ₩38,144 | +3.04% | 1.1만 |
|---|
| 2026.06.25 | ₩40,612 | ₩41,310 | ₩36,749 | ₩37,286 | -8.19% | 2.3만 |
|---|
| 2026.06.24 | ₩40,827 | ₩45,065 | ₩38,252 | ₩39,271 | -3.81% | 2만 |
|---|
| 2026.06.23 | ₩36,481 | ₩45,065 | ₩36,481 | ₩41,471 | +13.68% | 4만 |
|---|
| 2026.06.22 | ₩38,573 | ₩38,734 | ₩35,945 | ₩37,125 | -3.76% | 2.4만 |
|---|
| 2026.06.18 | ₩38,895 | ₩42,383 | ₩35,140 | ₩40,022 | +2.90% | 5.9만 |
|---|
| 2026.06.17 | ₩40,237 | ₩41,310 | ₩37,554 | ₩39,271 | -2.40% | 2.9만 |
|---|
| 2026.06.16 | ₩43,456 | ₩45,762 | ₩39,593 | ₩39,593 | -8.89% | 4.4만 |
|---|
| 2026.06.15 | ₩50,752 | ₩52,737 | ₩41,846 | ₩44,850 | -11.63% | 9.4만 |
|---|
| 2026.06.12 | ₩49,893 | ₩56,331 | ₩47,265 | ₩50,698 | +1.61% | 8.8만 |
|---|
| 2026.06.11 | ₩75,645 | ₩78,864 | ₩42,865 | ₩52,200 | -30.99% | 37만 |
|---|
| 2026.06.10 | ₩58,477 | ₩69,207 | ₩54,722 | ₩67,061 | +14.68% | 14.2만 |
|---|
| 2026.06.09 | ₩54,722 | ₩61,696 | ₩50,966 | ₩57,404 | +4.90% | 13.8만 |
|---|
| 2026.06.08 | ₩46,406 | ₩53,112 | ₩41,363 | ₩53,112 | +14.45% | 10.3만 |
|---|
| 2026.06.05 | ₩38,627 | ₩46,621 | ₩37,554 | ₩46,138 | +19.44% | 18.8만 |
|---|
| 2026.06.04 | ₩43,992 | ₩51,342 | ₩39,700 | ₩40,558 | -7.80% | 13.5만 |
|---|
| 2026.06.03 | ₩33,799 | ₩69,207 | ₩31,653 | ₩49,947 | +47.78% | 144.9만 |
|---|
| 2026.06.02 | ₩52,522 | ₩63,306 | ₩34,872 | ₩37,554 | -28.50% | 100.6만 |
|---|
| 2026.06.01 | ₩25,215 | ₩48,284 | ₩22,157 | ₩45,011 | +78.51% | 167.6만 |
|---|
| 2026.05.29 | ₩26,073 | ₩26,824 | ₩24,357 | ₩25,966 | -0.41% | 5만 |
|---|
| 2026.05.28 | ₩18,616 | ₩26,556 | ₩16,846 | ₩26,449 | +42.07% | 15.7만 |
|---|
| 2026.05.27 | ₩15,558 | ₩19,421 | ₩14,539 | ₩18,992 | +22.07% | 14.9만 |
|---|
| 2026.05.26 | ₩18,455 | ₩18,777 | ₩13,841 | ₩15,558 | -15.70% | 11.7만 |
|---|
| 2026.05.22 | ₩20,923 | ₩21,996 | ₩18,187 | ₩19,260 | -7.95% | 19.9만 |
|---|
| 2026.05.21 | ₩57,941 | ₩61,160 | ₩18,509 | ₩23,981 | -58.61% | 123.1만 |
|---|
| 2026.05.20 | ₩58,477 | ₩58,477 | ₩52,576 | ₩54,722 | -6.42% | 1.5만 |
|---|
| 2026.05.19 | ₩56,331 | ₩61,696 | ₩54,185 | ₩57,404 | +1.90% | 1.8만 |
|---|
| 2026.05.18 | ₩62,233 | ₩68,134 | ₩53,917 | ₩55,258 | -11.21% | 2.5만 |
|---|
| 2026.05.15 | ₩57,404 | ₩62,769 | ₩53,649 | ₩60,087 | +4.67% | 1.6만 |
|---|
| 2026.05.14 | ₩62,769 | ₩62,769 | ₩54,722 | ₩55,795 | -11.11% | 2.1만 |
|---|
| 2026.05.13 | ₩62,769 | ₩66,525 | ₩60,087 | ₩61,160 | -2.56% | 1.6만 |
|---|
| 2026.05.12 | ₩79,400 | ₩79,400 | ₩59,818 | ₩61,696 | -22.30% | 3.8만 |
|---|
| 2026.05.11 | ₩91,739 | ₩91,739 | ₩77,791 | ₩78,327 | -14.62% | 1.1만 |
|---|
| 2026.05.08 | ₩89,057 | ₩93,885 | ₩81,546 | ₩91,203 | +2.41% | 1.4만 |
|---|
| 2026.05.07 | ₩74,572 | ₩87,984 | ₩72,426 | ₩87,448 | +17.27% | 1.6만 |
|---|
| 2026.05.06 | ₩69,207 | ₩78,327 | ₩67,651 | ₩75,108 | +8.53% | 1.3만 |
|---|
| 2026.05.05 | ₩68,670 | ₩73,499 | ₩65,452 | ₩70,280 | +2.34% | 7.4천 |
|---|
| 2026.05.04 | ₩69,743 | ₩71,353 | ₩63,306 | ₩70,280 | +0.77% | 8.4천 |
|---|
| 2026.05.01 | ₩70,816 | ₩75,377 | ₩67,597 | ₩71,353 | +0.76% | 1만 |
|---|
| 2026.04.30 | ₩76,718 | ₩81,010 | ₩71,353 | ₩71,889 | -6.29% | 1.5만 |
|---|
| 2026.04.29 | ₩73,499 | ₩82,405 | ₩70,280 | ₩76,181 | +3.65% | 9.4천 |
|---|
| 2026.04.28 | ₩73,499 | ₩78,327 | ₩72,426 | ₩74,035 | +0.73% | 4.8천 |
|---|
| 2026.04.27 | ₩76,181 | ₩76,718 | ₩65,988 | ₩74,035 | -2.82% | 1.4만 |
|---|
| 2026.04.24 | ₩81,546 | ₩84,765 | ₩72,962 | ₩76,718 | -5.92% | 1.2만 |
|---|
| 2026.04.23 | ₩88,521 | ₩90,184 | ₩81,010 | ₩81,546 | -7.88% | 9천 |
|---|
| 2026.04.22 | ₩85,838 | ₩92,276 | ₩80,473 | ₩88,521 | +3.13% | 9.6천 |
|---|
| 2026.04.21 | ₩92,812 | ₩93,456 | ₩85,838 | ₩86,375 | -6.94% | 7.1천 |
|---|
| 2026.04.20 | ₩93,885 | ₩96,139 | ₩85,838 | ₩92,812 | -1.14% | 1.5만 |
|---|
| 2026.04.17 | ₩102,469 | ₩106,761 | ₩95,495 | ₩95,495 | -6.81% | 1만 |
|---|
| 2026.04.16 | ₩96,031 | ₩106,761 | ₩94,958 | ₩99,787 | +3.91% | 1.2만 |
|---|
| 2026.04.15 | ₩101,396 | ₩103,059 | ₩95,495 | ₩96,031 | -5.29% | 9.2천 |
|---|
| 2026.04.14 | ₩119,100 | ₩119,208 | ₩99,250 | ₩101,396 | -14.86% | 8.6천 |
|---|
| 2026.04.13 | ₩99,787 | ₩125,002 | ₩96,729 | ₩116,954 | +17.20% | 1.8만 |
|---|
| 2026.04.10 | ₩94,422 | ₩104,079 | ₩93,885 | ₩104,079 | +10.23% | 9.4천 |
|---|
| 2026.04.09 | ₩98,714 | ₩103,542 | ₩91,203 | ₩93,885 | -4.89% | 6.7천 |
|---|
| 2026.04.08 | ₩95,495 | ₩112,662 | ₩92,812 | ₩92,812 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩86,911 | ₩94,690 | ₩81,546 | ₩94,422 | +8.64% | 6.8천 |
|---|
| 2026.04.06 | ₩92,276 | ₩104,079 | ₩85,838 | ₩90,666 | -1.74% | 8.2천 |
|---|
| 2026.04.02 | ₩95,495 | ₩97,104 | ₩88,521 | ₩92,276 | -3.37% | 7.3천 |
|---|
| 2026.04.01 | ₩97,641 | ₩103,006 | ₩82,083 | ₩99,787 | +2.20% | 1.7만 |
|---|
| 2026.03.31 | ₩93,349 | ₩97,641 | ₩86,911 | ₩96,568 | +3.45% | 6.1천 |
|---|
| 2026.03.30 | ₩92,812 | ₩98,177 | ₩83,692 | ₩93,349 | +0.58% | 8.5천 |
|---|
| 2026.03.27 | ₩103,006 | ₩109,122 | ₩91,203 | ₩92,812 | -9.90% | 1.2만 |
|---|
| 2026.03.26 | ₩107,298 | ₩111,053 | ₩101,933 | ₩102,469 | -4.50% | 1.4만 |
|---|
| 2026.03.25 | ₩114,272 | ₩124,197 | ₩107,298 | ₩112,126 | -1.88% | 9.3천 |
|---|
| 2026.03.24 | ₩119,100 | ₩126,611 | ₩112,662 | ₩114,272 | -4.05% | 7.9천 |
|---|
| 2026.03.23 | ₩118,564 | ₩126,075 | ₩112,394 | ₩122,319 | +3.17% | 8.2천 |
|---|
| 2026.03.20 | ₩132,513 | ₩135,195 | ₩108,907 | ₩112,931 | -14.78% | 2.1만 |
|---|
| 2026.03.19 | ₩134,658 | ₩142,169 | ₩129,830 | ₩134,122 | -0.40% | 1.2만 |
|---|
| 2026.03.18 | ₩140,023 | ₩146,461 | ₩134,176 | ₩139,755 | -0.19% | 6.6천 |
|---|
| 2026.03.17 | ₩157,191 | ₩160,410 | ₩141,096 | ₩144,315 | -8.19% | 1.8만 |
|---|
| 2026.03.16 | ₩162,556 | ₩171,676 | ₩153,972 | ₩157,191 | -3.30% | 1.7만 |
|---|
| 2026.03.13 | ₩207,084 | ₩214,595 | ₩160,946 | ₩162,556 | -21.50% | 2.4만 |
|---|
| 2026.03.12 | ₩184,015 | ₩217,278 | ₩182,406 | ₩203,865 | +10.79% | 1.7만 |
|---|
| 2026.03.11 | ₩170,871 | ₩187,771 | ₩165,238 | ₩184,552 | +8.01% | 9.7천 |
|---|
| 2026.03.10 | ₩167,921 | ₩173,822 | ₩159,873 | ₩165,238 | -1.60% | 9.4천 |
|---|
| 2026.03.09 | ₩170,603 | ₩171,676 | ₩155,582 | ₩167,384 | -1.89% | 1.2만 |
|---|
| 2026.03.06 | ₩182,942 | ₩187,234 | ₩168,994 | ₩170,603 | -6.74% | 1만 |
|---|
| 2026.03.05 | ₩207,084 | ₩209,123 | ₩178,650 | ₩185,625 | -10.36% | 1.8만 |
|---|
| 2026.03.04 | ₩172,749 | ₩212,986 | ₩170,067 | ₩201,719 | +16.77% | 2.6만 |
|---|
| 2026.03.03 | ₩188,307 | ₩190,990 | ₩160,946 | ₩167,921 | -10.83% | 1.9만 |
|---|
| 2026.03.02 | ₩154,509 | ₩200,110 | ₩138,414 | ₩199,037 | +28.82% | 3.1만 |
|---|
| 2026.02.27 | ₩159,337 | ₩165,775 | ₩143,779 | ₩153,972 | -3.37% | 2.1만 |
|---|
| 2026.02.26 | ₩244,102 | ₩249,467 | ₩151,826 | ₩157,727 | -35.38% | 5.4만 |
|---|
| 2026.02.25 | ₩258,587 | ₩265,025 | ₩228,007 | ₩232,836 | -9.96% | 1.1만 |
|---|
| 2026.02.24 | ₩269,317 | ₩276,935 | ₩245,711 | ₩258,587 | -3.98% | 9.7천 |
|---|
| 2026.02.23 | ₩279,510 | ₩285,090 | ₩246,784 | ₩272,536 | -2.50% | 1.2만 |
|---|
| 2026.02.20 | ₩284,875 | ₩292,386 | ₩254,832 | ₩279,510 | -1.88% | 1.5만 |
|---|
| 2026.02.19 | ₩359,983 | ₩364,812 | ₩257,514 | ₩277,364 | -22.95% | 3.1만 |
|---|
| 2026.02.18 | ₩296,678 | ₩361,056 | ₩277,901 | ₩358,374 | +20.80% | 2.9만 |
|---|
| 2026.02.17 | ₩260,197 | ₩318,674 | ₩257,514 | ₩296,141 | +13.81% | 4만 |
|---|
| 2026.02.13 | ₩203,865 | ₩257,514 | ₩185,625 | ₩256,978 | +26.05% | 3.9만 |
|---|
| 2026.02.12 | ₩168,994 | ₩193,136 | ₩159,337 | ₩184,015 | +8.89% | 2.4만 |
|---|
| 2026.02.11 | ₩208,426 | ₩209,230 | ₩94,958 | ₩171,140 | -17.89% | 8.8만 |
|---|
| 2026.02.10 | ₩302,579 | ₩305,798 | ₩206,548 | ₩233,372 | -22.87% | 3.2만 |
|---|
| 2026.02.09 | ₩369,640 | ₩380,906 | ₩276,291 | ₩278,437 | -24.67% | 1.8만 |
|---|
| 2026.02.06 | ₩357,301 | ₩378,224 | ₩317,333 | ₩351,936 | -1.50% | 1.3만 |
|---|
| 2026.02.05 | ₩428,654 | ₩437,238 | ₩327,258 | ₩353,009 | -17.65% | 1.7만 |
|---|
| 2026.02.04 | ₩450,382 | ₩461,380 | ₩413,096 | ₩428,117 | -4.94% | 8.3천 |
|---|
| 2026.02.03 | ₩452,259 | ₩480,693 | ₩421,680 | ₩462,453 | +2.25% | 1만 |
|---|
| 2026.02.02 | ₩394,319 | ₩474,255 | ₩394,319 | ₩443,676 | +12.52% | 1.3만 |
|---|
| 2026.01.30 | ₩416,315 | ₩418,997 | ₩370,177 | ₩390,563 | -6.19% | 7.8천 |
|---|
| 2026.01.29 | ₩461,380 | ₩500,007 | ₩413,096 | ₩421,143 | -8.72% | 1.2만 |
|---|
| 2026.01.28 | ₩406,658 | ₩451,723 | ₩379,404 | ₩447,967 | +10.16% | 1만 |
|---|
| 2026.01.27 | ₩402,366 | ₩404,995 | ₩355,692 | ₩399,147 | -0.80% | 1.1만 |
|---|
| 2026.01.26 | ₩462,989 | ₩471,036 | ₩387,344 | ₩400,757 | -13.44% | 8.4천 |
|---|
| 2026.01.23 | ₩422,216 | ₩474,792 | ₩413,096 | ₩448,504 | +6.23% | 1.6만 |
|---|
| 2026.01.22 | ₩461,916 | ₩472,109 | ₩390,563 | ₩406,121 | -12.08% | 1.1만 |
|---|
| 2026.01.21 | ₩540,243 | ₩543,462 | ₩391,636 | ₩450,113 | -16.68% | 1.5만 |
|---|
| 2026.01.20 | ₩692,070 | ₩719,967 | ₩466,745 | ₩525,758 | -24.03% | 2.3만 |
|---|
| 2026.01.16 | ₩844,969 | ₩860,366 | ₩724,259 | ₩730,160 | -13.59% | 6.3천 |
|---|
| 2026.01.15 | ₩888,424 | ₩893,253 | ₩804,732 | ₩824,582 | -7.19% | 4.3천 |
|---|
| 2026.01.14 | ₩965,678 | ₩965,678 | ₩832,093 | ₩841,750 | -12.83% | 7천 |
|---|
| 2026.01.13 | ₩818,681 | ₩962,996 | ₩792,929 | ₩953,876 | +16.51% | 7.3천 |
|---|
| 2026.01.12 | ₩921,150 | ₩935,635 | ₩771,738 | ₩795,343 | -13.66% | 7.2천 |
|---|
| 2026.01.09 | ₩940,195 | ₩965,678 | ₩873,939 | ₩909,884 | -3.22% | 7천 |
|---|
| 2026.01.08 | ₩871,793 | ₩938,854 | ₩805,269 | ₩919,004 | +5.42% | 7.3천 |
|---|
| 2026.01.07 | ₩912,030 | ₩928,124 | ₩838,799 | ₩854,089 | -6.35% | 8.4천 |
|---|
| 2026.01.06 | ₩858,381 | ₩883,596 | ₩781,127 | ₩883,596 | +2.94% | 6.5천 |
|---|
| 2026.01.05 | ₩862,404 | ₩903,446 | ₩724,259 | ₩849,261 | -1.52% | 1.1만 |
|---|
| 2026.01.02 | ₩706,018 | ₩817,071 | ₩692,070 | ₩817,071 | +15.73% | 8.6천 |
|---|
| 2025.12.31 | ₩637,348 | ₩690,997 | ₩616,961 | ₩680,267 | +6.73% | 2.8천 |
|---|
| 2025.12.30 | ₩643,786 | ₩710,847 | ₩590,137 | ₩616,425 | -4.25% | 5.8천 |
|---|
| 2025.12.29 | ₩623,399 | ₩648,614 | ₩589,600 | ₩639,494 | +2.58% | 1.8천 |
|---|
| 2025.12.26 | ₩562,776 | ₩660,953 | ₩542,228 | ₩626,081 | +11.25% | 3.4천 |
|---|
| 2025.12.24 | ₩555,802 | ₩587,454 | ₩555,265 | ₩562,776 | +1.25% | 730 |
|---|
| 2025.12.23 | ₩543,999 | ₩557,948 | ₩535,952 | ₩552,046 | +1.48% | 2.2천 |
|---|
| 2025.12.22 | ₩611,060 | ₩615,352 | ₩524,310 | ₩547,218 | -10.45% | 2.8천 |
|---|
| 2025.12.19 | ₩554,729 | ₩606,231 | ₩552,583 | ₩570,287 | +2.80% | 8.3천 |
|---|
| 2025.12.18 | ₩553,656 | ₩585,308 | ₩544,535 | ₩566,531 | +2.33% | 2.9천 |
|---|
| 2025.12.17 | ₩533,806 | ₩584,772 | ₩527,904 | ₩543,999 | +1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩455,478 | ₩549,364 | ₩437,238 | ₩513,419 | +12.72% | 7천 |
|---|
| 2025.12.15 | ₩429,190 | ₩481,766 | ₩429,190 | ₩455,478 | +6.13% | 3.9천 |
|---|
| 2025.12.12 | ₩441,530 | ₩456,015 | ₩391,636 | ₩406,658 | -7.90% | 3.2천 |
|---|
| 2025.12.11 | ₩454,942 | ₩486,058 | ₩429,727 | ₩446,358 | -1.89% | 2.7천 |
|---|
| 2025.12.10 | ₩438,311 | ₩474,792 | ₩435,628 | ₩466,745 | +6.49% | 2.6천 |
|---|
| 2025.12.09 | ₩398,074 | ₩449,040 | ₩395,928 | ₩445,822 | +11.99% | 2.3천 |
|---|
| 2025.12.08 | ₩428,654 | ₩435,897 | ₩393,299 | ₩399,684 | -6.76% | 2.3천 |
|---|
| 2025.12.05 | ₩357,837 | ₩442,603 | ₩357,837 | ₩422,216 | +17.99% | 6.1천 |
|---|
| 2025.12.04 | ₩363,471 | ₩375,273 | ₩355,155 | ₩361,056 | -0.66% | 1.1천 |
|---|
| 2025.12.03 | ₩349,790 | ₩366,153 | ₩349,254 | ₩358,374 | +2.45% | 605 |
|---|
| 2025.12.02 | ₩380,906 | ₩388,954 | ₩348,717 | ₩348,717 | -8.45% | 2.8천 |
|---|
| 2025.12.01 | ₩388,417 | ₩393,782 | ₩378,224 | ₩385,198 | -0.83% | 488 |
|---|
| 2025.11.28 | ₩391,636 | ₩402,259 | ₩364,812 | ₩388,417 | -0.82% | 823 |
|---|
| 2025.11.26 | ₩375,005 | ₩397,806 | ₩368,675 | ₩394,319 | +5.15% | 1천 |
|---|
| 2025.11.25 | ₩359,983 | ₩375,542 | ₩359,983 | ₩364,275 | +1.19% | 535 |
|---|
| 2025.11.24 | ₩390,563 | ₩415,778 | ₩351,400 | ₩355,155 | -9.07% | 1.6천 |
|---|
| 2025.11.21 | ₩357,837 | ₩417,924 | ₩348,717 | ₩392,709 | +9.75% | 2천 |
|---|
| 2025.11.20 | ₩402,366 | ₩408,536 | ₩348,717 | ₩348,717 | -13.33% | 3.2천 |
|---|
| 2025.11.19 | ₩412,559 | ₩417,388 | ₩402,366 | ₩402,366 | -2.47% | 1.8천 |
|---|
| 2025.11.18 | ₩402,366 | ₩415,778 | ₩402,366 | ₩408,804 | +1.60% | 340 |
|---|
| 2025.11.17 | ₩418,461 | ₩428,922 | ₩398,611 | ₩402,366 | -3.85% | 2.8천 |
|---|
| 2025.11.14 | ₩402,366 | ₩425,971 | ₩401,025 | ₩412,559 | +2.53% | 2.9천 |
|---|
| 2025.11.13 | ₩430,263 | ₩439,920 | ₩402,366 | ₩402,366 | -6.48% | 2.2천 |
|---|
| 2025.11.12 | ₩421,143 | ₩457,624 | ₩402,366 | ₩427,313 | +1.46% | 3.9천 |
|---|
| 2025.11.11 | ₩433,751 | ₩435,253 | ₩420,607 | ₩427,044 | -1.55% | 1.1천 |
|---|
| 2025.11.10 | ₩408,267 | ₩447,967 | ₩408,267 | ₩421,143 | +3.15% | 1.1천 |
|---|
| 2025.11.07 | ₩407,731 | ₩434,555 | ₩402,366 | ₩422,216 | +3.55% | 3.1천 |
|---|
| 2025.11.06 | ₩429,190 | ₩443,944 | ₩405,048 | ₩411,486 | -4.13% | 3.5천 |
|---|
| 2025.11.05 | ₩402,902 | ₩457,624 | ₩402,366 | ₩420,607 | +4.39% | 3.2천 |
|---|
| 2025.11.04 | ₩405,048 | ₩413,096 | ₩402,366 | ₩402,634 | -0.60% | 1.1천 |
|---|
| 2025.11.03 | ₩430,800 | ₩443,890 | ₩381,175 | ₩411,486 | -4.48% | 2.3천 |
|---|
| 2025.10.31 | ₩417,924 | ₩451,723 | ₩410,413 | ₩440,457 | +5.39% | 3.3천 |
|---|
| 2025.10.30 | ₩438,847 | ₩459,770 | ₩408,804 | ₩418,461 | -4.65% | 1.8천 |
|---|
| 2025.10.29 | ₩462,989 | ₩467,818 | ₩435,628 | ₩442,603 | -4.40% | 2.1천 |
|---|
| 2025.10.28 | ₩478,011 | ₩481,230 | ₩442,012 | ₩459,770 | -3.82% | 1.7천 |
|---|
| 2025.10.27 | ₩444,212 | ₩482,839 | ₩431,873 | ₩474,255 | +6.76% | 1.7천 |
|---|
| 2025.10.24 | ₩429,190 | ₩465,135 | ₩426,508 | ₩456,015 | +6.25% | 2.2천 |
|---|
| 2025.10.23 | ₩483,912 | ₩493,837 | ₩430,263 | ₩431,873 | -10.75% | 3.3천 |
|---|
| 2025.10.22 | ₩465,672 | ₩498,397 | ₩459,770 | ₩484,985 | +4.15% | 1.6천 |
|---|
| 2025.10.21 | ₩462,453 | ₩493,301 | ₩436,433 | ₩479,084 | +3.60% | 3.1천 |
|---|
| 2025.10.20 | ₩442,603 | ₩477,474 | ₩435,628 | ₩463,526 | +4.73% | 2.5천 |
|---|
| 2025.10.17 | ₩430,800 | ₩465,135 | ₩411,486 | ₩443,676 | +2.99% | 1.8천 |
|---|
| 2025.10.16 | ₩461,380 | ₩469,695 | ₩429,727 | ₩441,530 | -4.30% | 1.2천 |
|---|
| 2025.10.15 | ₩454,942 | ₩493,032 | ₩437,506 | ₩461,380 | +1.42% | 2.7천 |
|---|
| 2025.10.14 | ₩402,366 | ₩483,644 | ₩402,366 | ₩462,989 | +15.07% | 6천 |
|---|
| 2025.10.13 | ₩384,125 | ₩419,534 | ₩371,786 | ₩407,731 | +6.15% | 3.4천 |
|---|
| 2025.10.10 | ₩393,246 | ₩407,302 | ₩373,396 | ₩384,662 | -2.18% | 2.3천 |
|---|