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 | ₩5,920 | ₩6,168 | ₩5,323 | ₩5,377 | -9.17% | 8.6만 |
| 2026.10.08 | ₩5,766 | ₩6,228 | ₩5,699 | ₩6,034 | +4.65% | 6.1만 |
| 2026.10.07 | ₩6,262 | ₩6,262 | ₩5,645 | ₩5,806 | -7.28% | 8.7만 |
| 2026.10.06 | ₩6,047 | ₩6,503 | ₩5,900 | ₩6,182 | +2.22% | 8.3만 |
| 2026.10.05 | ₩6,450 | ₩6,662 | ₩5,632 | ₩6,235 | -3.33% | 17.4만 |
| 2026.10.02 | ₩7,194 | ₩7,616 | ₩6,477 | ₩6,530 | -9.23% | 21.1만 |
| 2026.10.01 | ₩6,490 | ₩7,777 | ₩6,450 | ₩6,852 | +5.58% | 29.2만 |
| 2026.09.30 | ₩6,222 | ₩7,107 | ₩6,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,423 |
| +3.23% |
| 30.9만 |
| 2026.09.29 | ₩6,262 | ₩6,403 | ₩5,967 | ₩6,115 | -2.36% | 12.6만 |
|---|
| 2026.09.28 | ₩6,369 | ₩6,477 | ₩6,121 | ₩6,369 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩6,651 | ₩6,651 | ₩6,047 | ₩6,342 | -4.64% | 23.7만 |
|---|
| 2026.09.24 | ₩7,730 | ₩8,555 | ₩6,182 | ₩6,879 | -11.01% | 94.1만 |
|---|
| 2026.09.23 | ₩6,289 | ₩7,710 | ₩5,954 | ₩7,657 | +21.75% | 274.1만 |
|---|
| 2026.09.22 | ₩5,873 | ₩6,503 | ₩5,739 | ₩6,316 | +7.53% | 20.1만 |
|---|
| 2026.09.21 | ₩5,873 | ₩6,436 | ₩5,162 | ₩6,047 | +2.97% | 30.4만 |
|---|
| 2026.09.18 | ₩6,074 | ₩6,812 | ₩5,297 | ₩5,994 | -1.32% | 42.2만 |
|---|
| 2026.09.17 | ₩5,364 | ₩6,128 | ₩4,961 | ₩5,927 | +10.50% | 33.1만 |
|---|
| 2026.09.16 | ₩5,913 | ₩6,141 | ₩5,254 | ₩5,498 | -7.03% | 26.9만 |
|---|
| 2026.09.15 | ₩6,611 | ₩6,959 | ₩5,632 | ₩6,034 | -8.72% | 40.6만 |
|---|
| 2026.09.14 | ₩8,166 | ₩8,708 | ₩6,691 | ₩6,932 | -15.11% | 97.7만 |
|---|
| 2026.09.11 | ₩8,783 | ₩9,587 | ₩7,160 | ₩8,045 | -8.40% | 306.5만 |
|---|
| 2026.09.10 | ₩5,042 | ₩10,030 | ₩5,042 | ₩9,105 | +80.59% | 2831.7만 |
|---|
| 2026.09.09 | ₩4,975 | ₩5,162 | ₩4,425 | ₩5,028 | +1.08% | 8.5만 |
|---|
| 2026.09.08 | ₩4,988 | ₩5,230 | ₩4,854 | ₩4,948 | -0.81% | 11.7만 |
|---|
| 2026.09.04 | ₩4,827 | ₩5,162 | ₩4,572 | ₩5,055 | +4.72% | 17만 |
|---|
| 2026.09.03 | ₩5,659 | ₩5,954 | ₩4,210 | ₩4,867 | -13.98% | 321.8만 |
|---|
| 2026.09.02 | ₩6,691 | ₩6,691 | ₩5,364 | ₩5,994 | -10.42% | 18.9만 |
|---|
| 2026.09.01 | ₩8,273 | ₩8,602 | ₩6,034 | ₩6,557 | -20.75% | 35.7만 |
|---|
| 2026.08.31 | ₩8,957 | ₩9,024 | ₩8,139 | ₩8,588 | -4.12% | 7.8만 |
|---|
| 2026.08.28 | ₩9,306 | ₩9,762 | ₩8,428 | ₩9,024 | -3.03% | 10.7만 |
|---|
| 2026.08.27 | ₩10,110 | ₩10,405 | ₩9,386 | ₩9,681 | -4.24% | 10.6만 |
|---|
| 2026.08.26 | ₩10,741 | ₩11,532 | ₩10,124 | ₩10,164 | -5.37% | 7.5만 |
|---|
| 2026.08.25 | ₩11,183 | ₩11,451 | ₩10,271 | ₩10,553 | -5.64% | 5.7만 |
|---|
| 2026.08.24 | ₩11,411 | ₩12,048 | ₩10,821 | ₩11,183 | -2.00% | 13.4만 |
|---|
| 2026.08.21 | ₩12,739 | ₩13,205 | ₩11,639 | ₩11,679 | -8.32% | 10.4만 |
|---|
| 2026.08.20 | ₩14,079 | ₩14,736 | ₩10,003 | ₩12,739 | -9.52% | 33.4만 |
|---|
| 2026.08.19 | ₩14,951 | ₩18,437 | ₩14,911 | ₩15,890 | +6.28% | 16.8만 |
|---|
| 2026.08.18 | ₩18,773 | ₩18,773 | ₩14,267 | ₩14,623 | -22.11% | 17.6만 |
|---|
| 2026.08.17 | ₩19,577 | ₩20,114 | ₩18,176 | ₩18,464 | -5.68% | 8만 |
|---|
| 2026.08.14 | ₩20,717 | ₩21,428 | ₩19,483 | ₩20,167 | -2.65% | 6.3만 |
|---|
| 2026.08.13 | ₩21,857 | ₩22,640 | ₩20,784 | ₩20,784 | -4.91% | 9.3만 |
|---|
| 2026.08.12 | ₩21,079 | ₩23,868 | ₩21,079 | ₩22,313 | +5.85% | 7.2만 |
|---|
| 2026.08.11 | ₩23,090 | ₩23,222 | ₩20,677 | ₩21,186 | -8.25% | 16.6만 |
|---|
| 2026.08.10 | ₩20,087 | ₩23,975 | ₩18,774 | ₩22,862 | +13.82% | 11.8만 |
|---|
| 2026.08.07 | ₩18,880 | ₩22,460 | ₩18,880 | ₩20,583 | +9.02% | 12.4만 |
|---|
| 2026.08.06 | ₩18,732 | ₩21,723 | ₩17,445 | ₩19,617 | +4.72% | 20.5만 |
|---|
| 2026.08.05 | ₩40,683 | ₩41,474 | ₩20,194 | ₩21,830 | -46.34% | 245.8만 |
|---|
| 2026.08.04 | ₩23,774 | ₩31,645 | ₩22,031 | ₩29,004 | +22.00% | 8.9만 |
|---|
| 2026.08.03 | ₩22,125 | ₩25,682 | ₩21,052 | ₩24,404 | +10.30% | 7.7만 |
|---|
| 2026.07.31 | ₩18,893 | ₩22,594 | ₩16,372 | ₩20,717 | +9.65% | 8.9만 |
|---|
| 2026.07.30 | ₩16,600 | ₩20,972 | ₩15,863 | ₩19,027 | +14.62% | 7.9만 |
|---|
| 2026.07.29 | ₩18,799 | ₩21,454 | ₩14,830 | ₩16,104 | -14.34% | 6.8만 |
|---|
| 2026.07.28 | ₩15,300 | ₩21,293 | ₩15,058 | ₩19,483 | +27.34% | 8.4만 |
|---|
| 2026.07.27 | ₩17,834 | ₩19,082 | ₩11,225 | ₩16,842 | -5.56% | 18.2만 |
|---|
| 2026.07.24 | ₩23,426 | ₩25,477 | ₩16,504 | ₩17,298 | -26.16% | 11.3만 |
|---|
| 2026.07.23 | ₩25,745 | ₩30,358 | ₩25,692 | ₩26,872 | +4.38% | 1.9만 |
|---|
| 2026.07.22 | ₩24,673 | ₩27,086 | ₩23,600 | ₩26,550 | +7.61% | 1.4만 |
|---|
| 2026.07.21 | ₩24,136 | ₩27,354 | ₩24,083 | ₩25,209 | +4.44% | 2.2만 |
|---|
| 2026.07.20 | ₩28,159 | ₩33,791 | ₩23,224 | ₩24,083 | -14.48% | 5.9만 |
|---|
| 2026.07.17 | ₩35,936 | ₩36,472 | ₩32,450 | ₩34,112 | -5.07% | 2.7만 |
|---|
| 2026.07.16 | ₩37,652 | ₩37,867 | ₩36,043 | ₩37,652 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩38,082 | ₩39,154 | ₩36,902 | ₩38,618 | +1.41% | 8.2천 |
|---|
| 2026.07.14 | ₩38,082 | ₩39,691 | ₩37,009 | ₩39,154 | +2.82% | 4.6천 |
|---|
| 2026.07.13 | ₩41,192 | ₩41,300 | ₩37,009 | ₩37,706 | -8.46% | 1.4만 |
|---|
| 2026.07.10 | ₩40,495 | ₩41,836 | ₩39,208 | ₩41,675 | +2.91% | 6.7천 |
|---|
| 2026.07.09 | ₩39,637 | ₩42,694 | ₩36,472 | ₩41,192 | +3.92% | 2.4만 |
|---|
| 2026.07.08 | ₩40,763 | ₩42,158 | ₩37,545 | ₩39,369 | -3.42% | 2.6만 |
|---|
| 2026.07.07 | ₩39,691 | ₩43,445 | ₩39,691 | ₩41,300 | +4.05% | 4.5만 |
|---|
| 2026.07.06 | ₩40,763 | ₩43,821 | ₩39,154 | ₩40,602 | -0.39% | 1.6만 |
|---|
| 2026.07.02 | ₩41,300 | ₩45,054 | ₩39,154 | ₩41,032 | -0.65% | 1.3만 |
|---|
| 2026.07.01 | ₩39,691 | ₩42,909 | ₩38,672 | ₩42,319 | +6.62% | 1.3만 |
|---|
| 2026.06.30 | ₩38,618 | ₩40,388 | ₩38,618 | ₩40,388 | +4.58% | 5.4천 |
|---|
| 2026.06.29 | ₩37,062 | ₩41,300 | ₩37,009 | ₩39,262 | +5.93% | 9.3천 |
|---|
| 2026.06.26 | ₩37,009 | ₩39,691 | ₩36,526 | ₩38,135 | +3.04% | 1.1만 |
|---|
| 2026.06.25 | ₩40,602 | ₩41,300 | ₩36,741 | ₩37,277 | -8.19% | 2.3만 |
|---|
| 2026.06.24 | ₩40,817 | ₩45,054 | ₩38,242 | ₩39,262 | -3.81% | 2만 |
|---|
| 2026.06.23 | ₩36,472 | ₩45,054 | ₩36,472 | ₩41,461 | +13.68% | 4만 |
|---|
| 2026.06.22 | ₩38,564 | ₩38,725 | ₩35,936 | ₩37,116 | -3.76% | 2.4만 |
|---|
| 2026.06.18 | ₩38,886 | ₩42,372 | ₩35,132 | ₩40,012 | +2.90% | 5.9만 |
|---|
| 2026.06.17 | ₩40,227 | ₩41,300 | ₩37,545 | ₩39,262 | -2.40% | 2.9만 |
|---|
| 2026.06.16 | ₩43,445 | ₩45,752 | ₩39,583 | ₩39,583 | -8.89% | 4.4만 |
|---|
| 2026.06.15 | ₩50,740 | ₩52,724 | ₩41,836 | ₩44,840 | -11.63% | 9.4만 |
|---|
| 2026.06.12 | ₩49,881 | ₩56,318 | ₩47,253 | ₩50,686 | +1.61% | 8.8만 |
|---|
| 2026.06.11 | ₩75,627 | ₩78,845 | ₩42,855 | ₩52,188 | -30.99% | 37만 |
|---|
| 2026.06.10 | ₩58,463 | ₩69,190 | ₩54,709 | ₩67,045 | +14.68% | 14.2만 |
|---|
| 2026.06.09 | ₩54,709 | ₩61,681 | ₩50,954 | ₩57,391 | +4.90% | 13.8만 |
|---|
| 2026.06.08 | ₩46,395 | ₩53,100 | ₩41,353 | ₩53,100 | +14.45% | 10.3만 |
|---|
| 2026.06.05 | ₩38,618 | ₩46,610 | ₩37,545 | ₩46,127 | +19.44% | 18.8만 |
|---|
| 2026.06.04 | ₩43,982 | ₩51,330 | ₩39,691 | ₩40,549 | -7.80% | 13.5만 |
|---|
| 2026.06.03 | ₩33,791 | ₩69,190 | ₩31,645 | ₩49,935 | +47.78% | 144.9만 |
|---|
| 2026.06.02 | ₩52,510 | ₩63,290 | ₩34,863 | ₩37,545 | -28.50% | 100.6만 |
|---|
| 2026.06.01 | ₩25,209 | ₩48,272 | ₩22,152 | ₩45,001 | +78.51% | 167.6만 |
|---|
| 2026.05.29 | ₩26,067 | ₩26,818 | ₩24,351 | ₩25,960 | -0.41% | 5만 |
|---|
| 2026.05.28 | ₩18,612 | ₩26,550 | ₩16,842 | ₩26,443 | +42.07% | 15.7만 |
|---|
| 2026.05.27 | ₩15,554 | ₩19,416 | ₩14,535 | ₩18,987 | +22.07% | 14.9만 |
|---|
| 2026.05.26 | ₩18,451 | ₩18,773 | ₩13,838 | ₩15,554 | -15.70% | 11.7만 |
|---|
| 2026.05.22 | ₩20,918 | ₩21,991 | ₩18,183 | ₩19,255 | -7.95% | 19.9만 |
|---|
| 2026.05.21 | ₩57,927 | ₩61,145 | ₩18,504 | ₩23,975 | -58.61% | 123.1만 |
|---|
| 2026.05.20 | ₩58,463 | ₩58,463 | ₩52,563 | ₩54,709 | -6.42% | 1.5만 |
|---|
| 2026.05.19 | ₩56,318 | ₩61,681 | ₩54,172 | ₩57,391 | +1.90% | 1.8만 |
|---|
| 2026.05.18 | ₩62,218 | ₩68,118 | ₩53,904 | ₩55,245 | -11.21% | 2.5만 |
|---|
| 2026.05.15 | ₩57,391 | ₩62,754 | ₩53,636 | ₩60,072 | +4.67% | 1.6만 |
|---|
| 2026.05.14 | ₩62,754 | ₩62,754 | ₩54,709 | ₩55,781 | -11.11% | 2.1만 |
|---|
| 2026.05.13 | ₩62,754 | ₩66,509 | ₩60,072 | ₩61,145 | -2.56% | 1.6만 |
|---|
| 2026.05.12 | ₩79,381 | ₩79,381 | ₩59,804 | ₩61,681 | -22.30% | 3.8만 |
|---|
| 2026.05.11 | ₩91,718 | ₩91,718 | ₩77,772 | ₩78,309 | -14.62% | 1.1만 |
|---|
| 2026.05.08 | ₩89,036 | ₩93,863 | ₩81,527 | ₩91,181 | +2.41% | 1.4만 |
|---|
| 2026.05.07 | ₩74,554 | ₩87,963 | ₩72,409 | ₩87,427 | +17.27% | 1.6만 |
|---|
| 2026.05.06 | ₩69,190 | ₩78,309 | ₩67,635 | ₩75,090 | +8.53% | 1.3만 |
|---|
| 2026.05.05 | ₩68,654 | ₩73,481 | ₩65,436 | ₩70,263 | +2.34% | 7.4천 |
|---|
| 2026.05.04 | ₩69,727 | ₩71,336 | ₩63,290 | ₩70,263 | +0.77% | 8.4천 |
|---|
| 2026.05.01 | ₩70,800 | ₩75,359 | ₩67,581 | ₩71,336 | +0.76% | 1만 |
|---|
| 2026.04.30 | ₩76,699 | ₩80,990 | ₩71,336 | ₩71,872 | -6.29% | 1.5만 |
|---|
| 2026.04.29 | ₩73,481 | ₩82,385 | ₩70,263 | ₩76,163 | +3.65% | 9.4천 |
|---|
| 2026.04.28 | ₩73,481 | ₩78,309 | ₩72,409 | ₩74,018 | +0.73% | 4.8천 |
|---|
| 2026.04.27 | ₩76,163 | ₩76,699 | ₩65,972 | ₩74,018 | -2.82% | 1.4만 |
|---|
| 2026.04.24 | ₩81,527 | ₩84,745 | ₩72,945 | ₩76,699 | -5.92% | 1.2만 |
|---|
| 2026.04.23 | ₩88,499 | ₩90,162 | ₩80,990 | ₩81,527 | -7.88% | 9천 |
|---|
| 2026.04.22 | ₩85,818 | ₩92,254 | ₩80,454 | ₩88,499 | +3.13% | 9.6천 |
|---|
| 2026.04.21 | ₩92,790 | ₩93,434 | ₩85,818 | ₩86,354 | -6.94% | 7.1천 |
|---|
| 2026.04.20 | ₩93,863 | ₩96,116 | ₩85,818 | ₩92,790 | -1.14% | 1.5만 |
|---|
| 2026.04.17 | ₩102,445 | ₩106,736 | ₩95,472 | ₩95,472 | -6.81% | 1만 |
|---|
| 2026.04.16 | ₩96,008 | ₩106,736 | ₩94,936 | ₩99,763 | +3.91% | 1.2만 |
|---|
| 2026.04.15 | ₩101,372 | ₩103,035 | ₩95,472 | ₩96,008 | -5.29% | 9.2천 |
|---|
| 2026.04.14 | ₩119,072 | ₩119,179 | ₩99,227 | ₩101,372 | -14.86% | 8.6천 |
|---|
| 2026.04.13 | ₩99,763 | ₩124,972 | ₩96,706 | ₩116,926 | +17.20% | 1.8만 |
|---|
| 2026.04.10 | ₩94,399 | ₩104,054 | ₩93,863 | ₩104,054 | +10.23% | 9.4천 |
|---|
| 2026.04.09 | ₩98,690 | ₩103,517 | ₩91,181 | ₩93,863 | -4.89% | 6.7천 |
|---|
| 2026.04.08 | ₩95,472 | ₩112,636 | ₩92,790 | ₩92,790 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩86,890 | ₩94,668 | ₩81,527 | ₩94,399 | +8.64% | 6.8천 |
|---|
| 2026.04.06 | ₩92,254 | ₩104,054 | ₩85,818 | ₩90,645 | -1.74% | 8.2천 |
|---|
| 2026.04.02 | ₩95,472 | ₩97,081 | ₩88,499 | ₩92,254 | -3.37% | 7.3천 |
|---|
| 2026.04.01 | ₩97,618 | ₩102,981 | ₩82,063 | ₩99,763 | +2.20% | 1.7만 |
|---|
| 2026.03.31 | ₩93,327 | ₩97,618 | ₩86,890 | ₩96,545 | +3.45% | 6.1천 |
|---|
| 2026.03.30 | ₩92,790 | ₩98,154 | ₩83,672 | ₩93,327 | +0.58% | 8.5천 |
|---|
| 2026.03.27 | ₩102,981 | ₩109,096 | ₩91,181 | ₩92,790 | -9.90% | 1.2만 |
|---|
| 2026.03.26 | ₩107,272 | ₩111,027 | ₩101,908 | ₩102,445 | -4.50% | 1.4만 |
|---|
| 2026.03.25 | ₩114,245 | ₩124,167 | ₩107,272 | ₩112,099 | -1.88% | 9.3천 |
|---|
| 2026.03.24 | ₩119,072 | ₩126,581 | ₩112,636 | ₩114,245 | -4.05% | 7.9천 |
|---|
| 2026.03.23 | ₩118,536 | ₩126,045 | ₩112,367 | ₩122,290 | +3.17% | 8.2천 |
|---|
| 2026.03.20 | ₩132,481 | ₩135,163 | ₩108,881 | ₩112,904 | -14.78% | 2.1만 |
|---|
| 2026.03.19 | ₩134,626 | ₩142,135 | ₩129,799 | ₩134,090 | -0.40% | 1.2만 |
|---|
| 2026.03.18 | ₩139,990 | ₩146,426 | ₩134,144 | ₩139,722 | -0.19% | 6.6천 |
|---|
| 2026.03.17 | ₩157,153 | ₩160,372 | ₩141,063 | ₩144,281 | -8.19% | 1.8만 |
|---|
| 2026.03.16 | ₩162,517 | ₩171,635 | ₩153,935 | ₩157,153 | -3.30% | 1.7만 |
|---|
| 2026.03.13 | ₩207,035 | ₩214,544 | ₩160,908 | ₩162,517 | -21.50% | 2.4만 |
|---|
| 2026.03.12 | ₩183,971 | ₩217,226 | ₩182,362 | ₩203,817 | +10.79% | 1.7만 |
|---|
| 2026.03.11 | ₩170,831 | ₩187,726 | ₩165,199 | ₩184,508 | +8.01% | 9.7천 |
|---|
| 2026.03.10 | ₩167,881 | ₩173,781 | ₩159,835 | ₩165,199 | -1.60% | 9.4천 |
|---|
| 2026.03.09 | ₩170,562 | ₩171,635 | ₩155,544 | ₩167,344 | -1.89% | 1.2만 |
|---|
| 2026.03.06 | ₩182,899 | ₩187,190 | ₩168,953 | ₩170,562 | -6.74% | 1만 |
|---|
| 2026.03.05 | ₩207,035 | ₩209,073 | ₩178,608 | ₩185,581 | -10.36% | 1.8만 |
|---|
| 2026.03.04 | ₩172,708 | ₩212,935 | ₩170,026 | ₩201,671 | +16.77% | 2.6만 |
|---|
| 2026.03.03 | ₩188,262 | ₩190,944 | ₩160,908 | ₩167,881 | -10.83% | 1.9만 |
|---|
| 2026.03.02 | ₩154,472 | ₩200,062 | ₩138,381 | ₩198,990 | +28.82% | 3.1만 |
|---|
| 2026.02.27 | ₩159,299 | ₩165,735 | ₩143,744 | ₩153,935 | -3.37% | 2.1만 |
|---|
| 2026.02.26 | ₩244,044 | ₩249,407 | ₩151,790 | ₩157,690 | -35.38% | 5.4만 |
|---|
| 2026.02.25 | ₩258,526 | ₩264,962 | ₩227,953 | ₩232,780 | -9.96% | 1.1만 |
|---|
| 2026.02.24 | ₩269,253 | ₩276,869 | ₩245,653 | ₩258,526 | -3.98% | 9.7천 |
|---|
| 2026.02.23 | ₩279,444 | ₩285,022 | ₩246,726 | ₩272,471 | -2.50% | 1.2만 |
|---|
| 2026.02.20 | ₩284,807 | ₩292,316 | ₩254,771 | ₩279,444 | -1.88% | 1.5만 |
|---|
| 2026.02.19 | ₩359,898 | ₩364,725 | ₩257,453 | ₩277,298 | -22.95% | 3.1만 |
|---|
| 2026.02.18 | ₩296,607 | ₩360,970 | ₩277,834 | ₩358,288 | +20.80% | 2.9만 |
|---|
| 2026.02.17 | ₩260,135 | ₩318,598 | ₩257,453 | ₩296,071 | +13.81% | 4만 |
|---|
| 2026.02.13 | ₩203,817 | ₩257,453 | ₩185,581 | ₩256,916 | +26.05% | 3.9만 |
|---|
| 2026.02.12 | ₩168,953 | ₩193,090 | ₩159,299 | ₩183,971 | +8.89% | 2.4만 |
|---|
| 2026.02.11 | ₩208,376 | ₩209,180 | ₩94,936 | ₩171,099 | -17.89% | 8.8만 |
|---|
| 2026.02.10 | ₩302,507 | ₩305,725 | ₩206,499 | ₩233,317 | -22.87% | 3.2만 |
|---|
| 2026.02.09 | ₩369,552 | ₩380,816 | ₩276,225 | ₩278,371 | -24.67% | 1.8만 |
|---|
| 2026.02.06 | ₩357,216 | ₩378,134 | ₩317,257 | ₩351,852 | -1.50% | 1.3만 |
|---|
| 2026.02.05 | ₩428,552 | ₩437,133 | ₩327,180 | ₩352,925 | -17.65% | 1.7만 |
|---|
| 2026.02.04 | ₩450,274 | ₩461,270 | ₩412,997 | ₩428,015 | -4.94% | 8.3천 |
|---|
| 2026.02.03 | ₩452,151 | ₩480,579 | ₩421,579 | ₩462,342 | +2.25% | 1만 |
|---|
| 2026.02.02 | ₩394,225 | ₩474,142 | ₩394,225 | ₩443,570 | +12.52% | 1.3만 |
|---|
| 2026.01.30 | ₩416,215 | ₩418,897 | ₩370,088 | ₩390,470 | -6.19% | 7.8천 |
|---|
| 2026.01.29 | ₩461,270 | ₩499,888 | ₩412,997 | ₩421,043 | -8.72% | 1.2만 |
|---|
| 2026.01.28 | ₩406,561 | ₩451,615 | ₩379,314 | ₩447,861 | +10.16% | 1만 |
|---|
| 2026.01.27 | ₩402,270 | ₩404,898 | ₩355,607 | ₩399,052 | -0.80% | 1.1만 |
|---|
| 2026.01.26 | ₩462,879 | ₩470,924 | ₩387,252 | ₩400,661 | -13.44% | 8.4천 |
|---|
| 2026.01.23 | ₩422,115 | ₩474,679 | ₩412,997 | ₩448,397 | +6.23% | 1.6만 |
|---|
| 2026.01.22 | ₩461,806 | ₩471,997 | ₩390,470 | ₩406,025 | -12.08% | 1.1만 |
|---|
| 2026.01.21 | ₩540,115 | ₩543,333 | ₩391,543 | ₩450,006 | -16.68% | 1.5만 |
|---|
| 2026.01.20 | ₩691,904 | ₩719,795 | ₩466,633 | ₩525,633 | -24.03% | 2.3만 |
|---|
| 2026.01.16 | ₩844,767 | ₩860,161 | ₩724,086 | ₩729,986 | -13.59% | 6.3천 |
|---|
| 2026.01.15 | ₩888,212 | ₩893,039 | ₩804,540 | ₩824,385 | -7.19% | 4.3천 |
|---|
| 2026.01.14 | ₩965,448 | ₩965,448 | ₩831,894 | ₩841,549 | -12.83% | 7천 |
|---|
| 2026.01.13 | ₩818,485 | ₩962,766 | ₩792,740 | ₩953,648 | +16.51% | 7.3천 |
|---|
| 2026.01.12 | ₩920,930 | ₩935,412 | ₩771,554 | ₩795,154 | -13.66% | 7.2천 |
|---|
| 2026.01.09 | ₩939,971 | ₩965,448 | ₩873,730 | ₩909,667 | -3.22% | 7천 |
|---|
| 2026.01.08 | ₩871,585 | ₩938,630 | ₩805,076 | ₩918,785 | +5.42% | 7.3천 |
|---|
| 2026.01.07 | ₩911,812 | ₩927,903 | ₩838,599 | ₩853,885 | -6.35% | 8.4천 |
|---|
| 2026.01.06 | ₩858,176 | ₩883,385 | ₩780,940 | ₩883,385 | +2.94% | 6.5천 |
|---|
| 2026.01.05 | ₩862,199 | ₩903,230 | ₩724,086 | ₩849,058 | -1.52% | 1.1만 |
|---|
| 2026.01.02 | ₩705,850 | ₩816,876 | ₩691,904 | ₩816,876 | +15.73% | 8.6천 |
|---|
| 2025.12.31 | ₩637,196 | ₩690,832 | ₩616,814 | ₩680,104 | +6.73% | 2.8천 |
|---|
| 2025.12.30 | ₩643,632 | ₩710,677 | ₩589,996 | ₩616,278 | -4.25% | 5.8천 |
|---|
| 2025.12.29 | ₩623,250 | ₩648,459 | ₩589,460 | ₩639,341 | +2.58% | 1.8천 |
|---|
| 2025.12.26 | ₩562,642 | ₩660,796 | ₩542,099 | ₩625,932 | +11.25% | 3.4천 |
|---|
| 2025.12.24 | ₩555,669 | ₩587,314 | ₩555,133 | ₩562,642 | +1.25% | 730 |
|---|
| 2025.12.23 | ₩543,869 | ₩557,814 | ₩535,824 | ₩551,914 | +1.48% | 2.2천 |
|---|
| 2025.12.22 | ₩610,914 | ₩615,205 | ₩524,185 | ₩547,087 | -10.45% | 2.8천 |
|---|
| 2025.12.19 | ₩554,596 | ₩606,087 | ₩552,451 | ₩570,151 | +2.80% | 8.3천 |
|---|
| 2025.12.18 | ₩553,524 | ₩585,169 | ₩544,405 | ₩566,396 | +2.33% | 2.9천 |
|---|
| 2025.12.17 | ₩533,678 | ₩584,632 | ₩527,778 | ₩543,869 | +1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩455,370 | ₩549,233 | ₩437,133 | ₩513,297 | +12.72% | 7천 |
|---|
| 2025.12.15 | ₩429,088 | ₩481,651 | ₩429,088 | ₩455,370 | +6.13% | 3.9천 |
|---|
| 2025.12.12 | ₩441,424 | ₩455,906 | ₩391,543 | ₩406,561 | -7.90% | 3.2천 |
|---|
| 2025.12.11 | ₩454,833 | ₩485,942 | ₩429,624 | ₩446,252 | -1.89% | 2.7천 |
|---|
| 2025.12.10 | ₩438,206 | ₩474,679 | ₩435,524 | ₩466,633 | +6.49% | 2.6천 |
|---|
| 2025.12.09 | ₩397,979 | ₩448,933 | ₩395,834 | ₩445,715 | +11.99% | 2.3천 |
|---|
| 2025.12.08 | ₩428,552 | ₩435,793 | ₩393,206 | ₩399,588 | -6.76% | 2.3천 |
|---|
| 2025.12.05 | ₩357,752 | ₩442,497 | ₩357,752 | ₩422,115 | +17.99% | 6.1천 |
|---|
| 2025.12.04 | ₩363,384 | ₩375,184 | ₩355,070 | ₩360,970 | -0.66% | 1.1천 |
|---|
| 2025.12.03 | ₩349,707 | ₩366,066 | ₩349,170 | ₩358,288 | +2.45% | 605 |
|---|
| 2025.12.02 | ₩380,816 | ₩388,861 | ₩348,634 | ₩348,634 | -8.45% | 2.8천 |
|---|
| 2025.12.01 | ₩388,325 | ₩393,688 | ₩378,134 | ₩385,106 | -0.83% | 488 |
|---|
| 2025.11.28 | ₩391,543 | ₩402,163 | ₩364,725 | ₩388,325 | -0.82% | 823 |
|---|
| 2025.11.26 | ₩374,916 | ₩397,711 | ₩368,587 | ₩394,225 | +5.15% | 1천 |
|---|
| 2025.11.25 | ₩359,898 | ₩375,452 | ₩359,898 | ₩364,188 | +1.19% | 535 |
|---|
| 2025.11.24 | ₩390,470 | ₩415,679 | ₩351,316 | ₩355,070 | -9.07% | 1.6천 |
|---|
| 2025.11.21 | ₩357,752 | ₩417,824 | ₩348,634 | ₩392,616 | +9.75% | 2천 |
|---|
| 2025.11.20 | ₩402,270 | ₩408,438 | ₩348,634 | ₩348,634 | -13.33% | 3.2천 |
|---|
| 2025.11.19 | ₩412,461 | ₩417,288 | ₩402,270 | ₩402,270 | -2.47% | 1.8천 |
|---|
| 2025.11.18 | ₩402,270 | ₩415,679 | ₩402,270 | ₩408,706 | +1.60% | 340 |
|---|
| 2025.11.17 | ₩418,361 | ₩428,820 | ₩398,515 | ₩402,270 | -3.85% | 2.8천 |
|---|
| 2025.11.14 | ₩402,270 | ₩425,870 | ₩400,929 | ₩412,461 | +2.53% | 2.9천 |
|---|
| 2025.11.13 | ₩430,161 | ₩439,815 | ₩402,270 | ₩402,270 | -6.48% | 2.2천 |
|---|
| 2025.11.12 | ₩421,043 | ₩457,515 | ₩402,270 | ₩427,211 | +1.46% | 3.9천 |
|---|
| 2025.11.11 | ₩433,647 | ₩435,149 | ₩420,506 | ₩426,943 | -1.55% | 1.1천 |
|---|
| 2025.11.10 | ₩408,170 | ₩447,861 | ₩408,170 | ₩421,043 | +3.15% | 1.1천 |
|---|
| 2025.11.07 | ₩407,634 | ₩434,452 | ₩402,270 | ₩422,115 | +3.55% | 3.1천 |
|---|
| 2025.11.06 | ₩429,088 | ₩443,838 | ₩404,952 | ₩411,388 | -4.13% | 3.5천 |
|---|
| 2025.11.05 | ₩402,806 | ₩457,515 | ₩402,270 | ₩420,506 | +4.39% | 3.2천 |
|---|
| 2025.11.04 | ₩404,952 | ₩412,997 | ₩402,270 | ₩402,538 | -0.60% | 1.1천 |
|---|
| 2025.11.03 | ₩430,697 | ₩443,784 | ₩381,084 | ₩411,388 | -4.48% | 2.3천 |
|---|
| 2025.10.31 | ₩417,824 | ₩451,615 | ₩410,315 | ₩440,352 | +5.39% | 3.3천 |
|---|
| 2025.10.30 | ₩438,742 | ₩459,661 | ₩408,706 | ₩418,361 | -4.65% | 1.8천 |
|---|
| 2025.10.29 | ₩462,879 | ₩467,706 | ₩435,524 | ₩442,497 | -4.40% | 2.1천 |
|---|
| 2025.10.28 | ₩477,897 | ₩481,115 | ₩441,907 | ₩459,661 | -3.82% | 1.7천 |
|---|
| 2025.10.27 | ₩444,106 | ₩482,724 | ₩431,770 | ₩474,142 | +6.76% | 1.7천 |
|---|
| 2025.10.24 | ₩429,088 | ₩465,024 | ₩426,406 | ₩455,906 | +6.25% | 2.2천 |
|---|
| 2025.10.23 | ₩483,797 | ₩493,719 | ₩430,161 | ₩431,770 | -10.75% | 3.3천 |
|---|
| 2025.10.22 | ₩465,560 | ₩498,278 | ₩459,661 | ₩484,869 | +4.15% | 1.6천 |
|---|
| 2025.10.21 | ₩462,342 | ₩493,183 | ₩436,329 | ₩478,969 | +3.60% | 3.1천 |
|---|
| 2025.10.20 | ₩442,497 | ₩477,360 | ₩435,524 | ₩463,415 | +4.73% | 2.5천 |
|---|
| 2025.10.17 | ₩430,697 | ₩465,024 | ₩411,388 | ₩443,570 | +2.99% | 1.8천 |
|---|
| 2025.10.16 | ₩461,270 | ₩469,583 | ₩429,624 | ₩441,424 | -4.30% | 1.2천 |
|---|
| 2025.10.15 | ₩454,833 | ₩492,915 | ₩437,402 | ₩461,270 | +1.42% | 2.7천 |
|---|
| 2025.10.14 | ₩402,270 | ₩483,529 | ₩402,270 | ₩462,879 | +15.07% | 6천 |
|---|
| 2025.10.13 | ₩384,034 | ₩419,434 | ₩371,697 | ₩407,634 | +6.15% | 3.4천 |
|---|
| 2025.10.10 | ₩393,152 | ₩407,205 | ₩373,307 | ₩384,570 | -2.18% | 2.3천 |
|---|