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 | ₩5,922 | ₩6,170 | ₩5,325 | ₩5,378 | -9.17% | 8.6만 |
| 2026.10.08 | ₩5,767 | ₩6,230 | ₩5,700 | ₩6,036 | +4.65% | 6.1만 |
| 2026.10.07 | ₩6,264 | ₩6,264 | ₩5,647 | ₩5,808 | -7.28% | 8.7만 |
| 2026.10.06 | ₩6,049 | ₩6,505 | ₩5,902 | ₩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 | ₩7,109 | ₩6,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,425 |
| +3.23% |
| 30.9만 |
| 2026.09.29 | ₩6,264 | ₩6,405 | ₩5,969 | ₩6,116 | -2.36% | 12.6만 |
|---|
| 2026.09.28 | ₩6,371 | ₩6,478 | ₩6,123 | ₩6,371 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩6,653 | ₩6,653 | ₩6,049 | ₩6,344 | -4.64% | 23.7만 |
|---|
| 2026.09.24 | ₩7,732 | ₩8,557 | ₩6,183 | ₩6,881 | -11.01% | 94.1만 |
|---|
| 2026.09.23 | ₩6,291 | ₩7,712 | ₩5,955 | ₩7,659 | +21.75% | 274.1만 |
|---|
| 2026.09.22 | ₩5,875 | ₩6,505 | ₩5,741 | ₩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 | ₩6,814 | ₩5,298 | ₩5,995 | -1.32% | 42.2만 |
|---|
| 2026.09.17 | ₩5,365 | ₩6,130 | ₩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 | ₩6,036 | -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 | ₩8,048 | -8.40% | 306.5만 |
|---|
| 2026.09.10 | ₩5,043 | ₩10,033 | ₩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 | ₩4,829 | ₩5,164 | ₩4,574 | ₩5,057 | +4.72% | 17만 |
|---|
| 2026.09.03 | ₩5,660 | ₩5,955 | ₩4,212 | ₩4,869 | -13.98% | 321.8만 |
|---|
| 2026.09.02 | ₩6,693 | ₩6,693 | ₩5,365 | ₩5,995 | -10.42% | 18.9만 |
|---|
| 2026.09.01 | ₩8,276 | ₩8,604 | ₩6,036 | ₩6,559 | -20.75% | 35.7만 |
|---|
| 2026.08.31 | ₩8,960 | ₩9,027 | ₩8,141 | ₩8,591 | -4.12% | 7.8만 |
|---|
| 2026.08.28 | ₩9,308 | ₩9,764 | ₩8,430 | ₩9,027 | -3.03% | 10.7만 |
|---|
| 2026.08.27 | ₩10,113 | ₩10,408 | ₩9,389 | ₩9,684 | -4.24% | 10.6만 |
|---|
| 2026.08.26 | ₩10,743 | ₩11,535 | ₩10,127 | ₩10,167 | -5.37% | 7.5만 |
|---|
| 2026.08.25 | ₩11,186 | ₩11,454 | ₩10,274 | ₩10,556 | -5.64% | 5.7만 |
|---|
| 2026.08.24 | ₩11,414 | ₩12,051 | ₩10,824 | ₩11,186 | -2.00% | 13.4만 |
|---|
| 2026.08.21 | ₩12,742 | ₩13,209 | ₩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 | ₩14,915 | ₩15,894 | +6.28% | 16.8만 |
|---|
| 2026.08.18 | ₩18,778 | ₩18,778 | ₩14,271 | ₩14,626 | -22.11% | 17.6만 |
|---|
| 2026.08.17 | ₩19,582 | ₩20,119 | ₩18,181 | ₩18,469 | -5.68% | 8만 |
|---|
| 2026.08.14 | ₩20,722 | ₩21,433 | ₩19,489 | ₩20,173 | -2.65% | 6.3만 |
|---|
| 2026.08.13 | ₩21,863 | ₩22,646 | ₩20,790 | ₩20,790 | -4.91% | 9.3만 |
|---|
| 2026.08.12 | ₩21,085 | ₩23,874 | ₩21,085 | ₩22,319 | +5.85% | 7.2만 |
|---|
| 2026.08.11 | ₩23,096 | ₩23,228 | ₩20,682 | ₩21,192 | -8.25% | 16.6만 |
|---|
| 2026.08.10 | ₩20,092 | ₩23,982 | ₩18,779 | ₩22,868 | +13.82% | 11.8만 |
|---|
| 2026.08.07 | ₩18,885 | ₩22,466 | ₩18,885 | ₩20,588 | +9.02% | 12.4만 |
|---|
| 2026.08.06 | ₩18,737 | ₩21,728 | ₩17,450 | ₩19,623 | +4.72% | 20.5만 |
|---|
| 2026.08.05 | ₩40,694 | ₩41,485 | ₩20,199 | ₩21,836 | -46.34% | 245.8만 |
|---|
| 2026.08.04 | ₩23,781 | ₩31,654 | ₩22,037 | ₩29,011 | +22.00% | 8.9만 |
|---|
| 2026.08.03 | ₩22,131 | ₩25,689 | ₩21,058 | ₩24,411 | +10.30% | 7.7만 |
|---|
| 2026.07.31 | ₩18,898 | ₩22,600 | ₩16,377 | ₩20,722 | +9.65% | 8.9만 |
|---|
| 2026.07.30 | ₩16,605 | ₩20,977 | ₩15,867 | ₩19,032 | +14.62% | 7.9만 |
|---|
| 2026.07.29 | ₩18,804 | ₩21,460 | ₩14,834 | ₩16,109 | -14.34% | 6.8만 |
|---|
| 2026.07.28 | ₩15,304 | ₩21,299 | ₩15,062 | ₩19,489 | +27.34% | 8.4만 |
|---|
| 2026.07.27 | ₩17,839 | ₩19,087 | ₩11,228 | ₩16,846 | -5.56% | 18.2만 |
|---|
| 2026.07.24 | ₩23,432 | ₩25,484 | ₩16,508 | ₩17,302 | -26.16% | 11.3만 |
|---|
| 2026.07.23 | ₩25,752 | ₩30,366 | ₩25,699 | ₩26,879 | +4.38% | 1.9만 |
|---|
| 2026.07.22 | ₩24,679 | ₩27,093 | ₩23,606 | ₩26,557 | +7.61% | 1.4만 |
|---|
| 2026.07.21 | ₩24,143 | ₩27,362 | ₩24,089 | ₩25,216 | +4.44% | 2.2만 |
|---|
| 2026.07.20 | ₩28,166 | ₩33,800 | ₩23,231 | ₩24,089 | -14.48% | 5.9만 |
|---|
| 2026.07.17 | ₩35,946 | ₩36,482 | ₩32,458 | ₩34,122 | -5.07% | 2.7만 |
|---|
| 2026.07.16 | ₩37,663 | ₩37,877 | ₩36,053 | ₩37,663 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩38,092 | ₩39,165 | ₩36,911 | ₩38,628 | +1.41% | 8.2천 |
|---|
| 2026.07.14 | ₩38,092 | ₩39,701 | ₩37,019 | ₩39,165 | +2.82% | 4.6천 |
|---|
| 2026.07.13 | ₩41,204 | ₩41,311 | ₩37,019 | ₩37,716 | -8.46% | 1.4만 |
|---|
| 2026.07.10 | ₩40,506 | ₩41,847 | ₩39,218 | ₩41,686 | +2.91% | 6.7천 |
|---|
| 2026.07.09 | ₩39,648 | ₩42,706 | ₩36,482 | ₩41,204 | +3.92% | 2.4만 |
|---|
| 2026.07.08 | ₩40,774 | ₩42,169 | ₩37,555 | ₩39,379 | -3.42% | 2.6만 |
|---|
| 2026.07.07 | ₩39,701 | ₩43,457 | ₩39,701 | ₩41,311 | +4.05% | 4.5만 |
|---|
| 2026.07.06 | ₩40,774 | ₩43,832 | ₩39,165 | ₩40,613 | -0.39% | 1.6만 |
|---|
| 2026.07.02 | ₩41,311 | ₩45,066 | ₩39,165 | ₩41,043 | -0.65% | 1.3만 |
|---|
| 2026.07.01 | ₩39,701 | ₩42,920 | ₩38,682 | ₩42,330 | +6.62% | 1.3만 |
|---|
| 2026.06.30 | ₩38,628 | ₩40,399 | ₩38,628 | ₩40,399 | +4.58% | 5.4천 |
|---|
| 2026.06.29 | ₩37,072 | ₩41,311 | ₩37,019 | ₩39,272 | +5.93% | 9.3천 |
|---|
| 2026.06.26 | ₩37,019 | ₩39,701 | ₩36,536 | ₩38,145 | +3.04% | 1.1만 |
|---|
| 2026.06.25 | ₩40,613 | ₩41,311 | ₩36,751 | ₩37,287 | -8.19% | 2.3만 |
|---|
| 2026.06.24 | ₩40,828 | ₩45,066 | ₩38,253 | ₩39,272 | -3.81% | 2만 |
|---|
| 2026.06.23 | ₩36,482 | ₩45,066 | ₩36,482 | ₩41,472 | +13.68% | 4만 |
|---|
| 2026.06.22 | ₩38,575 | ₩38,736 | ₩35,946 | ₩37,126 | -3.76% | 2.4만 |
|---|
| 2026.06.18 | ₩38,897 | ₩42,384 | ₩35,141 | ₩40,023 | +2.90% | 5.9만 |
|---|
| 2026.06.17 | ₩40,238 | ₩41,311 | ₩37,555 | ₩39,272 | -2.40% | 2.9만 |
|---|
| 2026.06.16 | ₩43,457 | ₩45,764 | ₩39,594 | ₩39,594 | -8.89% | 4.4만 |
|---|
| 2026.06.15 | ₩50,753 | ₩52,738 | ₩41,847 | ₩44,852 | -11.63% | 9.4만 |
|---|
| 2026.06.12 | ₩49,895 | ₩56,333 | ₩47,266 | ₩50,700 | +1.61% | 8.8만 |
|---|
| 2026.06.11 | ₩75,647 | ₩78,866 | ₩42,867 | ₩52,202 | -30.99% | 37만 |
|---|
| 2026.06.10 | ₩58,479 | ₩69,209 | ₩54,723 | ₩67,063 | +14.68% | 14.2만 |
|---|
| 2026.06.09 | ₩54,723 | ₩61,698 | ₩50,968 | ₩57,406 | +4.90% | 13.8만 |
|---|
| 2026.06.08 | ₩46,408 | ₩53,114 | ₩41,364 | ₩53,114 | +14.45% | 10.3만 |
|---|
| 2026.06.05 | ₩38,628 | ₩46,622 | ₩37,555 | ₩46,139 | +19.44% | 18.8만 |
|---|
| 2026.06.04 | ₩43,993 | ₩51,343 | ₩39,701 | ₩40,560 | -7.80% | 13.5만 |
|---|
| 2026.06.03 | ₩33,800 | ₩69,209 | ₩31,654 | ₩49,949 | +47.78% | 144.9만 |
|---|
| 2026.06.02 | ₩52,524 | ₩63,307 | ₩34,873 | ₩37,555 | -28.50% | 100.6만 |
|---|
| 2026.06.01 | ₩25,216 | ₩48,285 | ₩22,158 | ₩45,013 | +78.51% | 167.6만 |
|---|
| 2026.05.29 | ₩26,074 | ₩26,825 | ₩24,357 | ₩25,967 | -0.41% | 5만 |
|---|
| 2026.05.28 | ₩18,617 | ₩26,557 | ₩16,846 | ₩26,450 | +42.07% | 15.7만 |
|---|
| 2026.05.27 | ₩15,559 | ₩19,421 | ₩14,539 | ₩18,992 | +22.07% | 14.9만 |
|---|
| 2026.05.26 | ₩18,456 | ₩18,778 | ₩13,842 | ₩15,559 | -15.70% | 11.7만 |
|---|
| 2026.05.22 | ₩20,924 | ₩21,997 | ₩18,187 | ₩19,260 | -7.95% | 19.9만 |
|---|
| 2026.05.21 | ₩57,942 | ₩61,161 | ₩18,509 | ₩23,982 | -58.61% | 123.1만 |
|---|
| 2026.05.20 | ₩58,479 | ₩58,479 | ₩52,577 | ₩54,723 | -6.42% | 1.5만 |
|---|
| 2026.05.19 | ₩56,333 | ₩61,698 | ₩54,187 | ₩57,406 | +1.90% | 1.8만 |
|---|
| 2026.05.18 | ₩62,234 | ₩68,136 | ₩53,919 | ₩55,260 | -11.21% | 2.5만 |
|---|
| 2026.05.15 | ₩57,406 | ₩62,771 | ₩53,650 | ₩60,088 | +4.67% | 1.6만 |
|---|
| 2026.05.14 | ₩62,771 | ₩62,771 | ₩54,723 | ₩55,796 | -11.11% | 2.1만 |
|---|
| 2026.05.13 | ₩62,771 | ₩66,526 | ₩60,088 | ₩61,161 | -2.56% | 1.6만 |
|---|
| 2026.05.12 | ₩79,403 | ₩79,403 | ₩59,820 | ₩61,698 | -22.30% | 3.8만 |
|---|
| 2026.05.11 | ₩91,742 | ₩91,742 | ₩77,793 | ₩78,330 | -14.62% | 1.1만 |
|---|
| 2026.05.08 | ₩89,060 | ₩93,888 | ₩81,549 | ₩91,206 | +2.41% | 1.4만 |
|---|
| 2026.05.07 | ₩74,574 | ₩87,987 | ₩72,428 | ₩87,450 | +17.27% | 1.6만 |
|---|
| 2026.05.06 | ₩69,209 | ₩78,330 | ₩67,653 | ₩75,111 | +8.53% | 1.3만 |
|---|
| 2026.05.05 | ₩68,673 | ₩73,501 | ₩65,453 | ₩70,282 | +2.34% | 7.4천 |
|---|
| 2026.05.04 | ₩69,746 | ₩71,355 | ₩63,307 | ₩70,282 | +0.77% | 8.4천 |
|---|
| 2026.05.01 | ₩70,819 | ₩75,379 | ₩67,600 | ₩71,355 | +0.76% | 1만 |
|---|
| 2026.04.30 | ₩76,720 | ₩81,012 | ₩71,355 | ₩71,892 | -6.29% | 1.5만 |
|---|
| 2026.04.29 | ₩73,501 | ₩82,407 | ₩70,282 | ₩76,184 | +3.65% | 9.4천 |
|---|
| 2026.04.28 | ₩73,501 | ₩78,330 | ₩72,428 | ₩74,038 | +0.73% | 4.8천 |
|---|
| 2026.04.27 | ₩76,184 | ₩76,720 | ₩65,990 | ₩74,038 | -2.82% | 1.4만 |
|---|
| 2026.04.24 | ₩81,549 | ₩84,768 | ₩72,965 | ₩76,720 | -5.92% | 1.2만 |
|---|
| 2026.04.23 | ₩88,523 | ₩90,186 | ₩81,012 | ₩81,549 | -7.88% | 9천 |
|---|
| 2026.04.22 | ₩85,841 | ₩92,279 | ₩80,476 | ₩88,523 | +3.13% | 9.6천 |
|---|
| 2026.04.21 | ₩92,815 | ₩93,459 | ₩85,841 | ₩86,377 | -6.94% | 7.1천 |
|---|
| 2026.04.20 | ₩93,888 | ₩96,142 | ₩85,841 | ₩92,815 | -1.14% | 1.5만 |
|---|
| 2026.04.17 | ₩102,472 | ₩106,764 | ₩95,498 | ₩95,498 | -6.81% | 1만 |
|---|
| 2026.04.16 | ₩96,034 | ₩106,764 | ₩94,961 | ₩99,790 | +3.91% | 1.2만 |
|---|
| 2026.04.15 | ₩101,399 | ₩103,062 | ₩95,498 | ₩96,034 | -5.29% | 9.2천 |
|---|
| 2026.04.14 | ₩119,104 | ₩119,211 | ₩99,253 | ₩101,399 | -14.86% | 8.6천 |
|---|
| 2026.04.13 | ₩99,790 | ₩125,005 | ₩96,732 | ₩116,958 | +17.20% | 1.8만 |
|---|
| 2026.04.10 | ₩94,425 | ₩104,082 | ₩93,888 | ₩104,082 | +10.23% | 9.4천 |
|---|
| 2026.04.09 | ₩98,717 | ₩103,545 | ₩91,206 | ₩93,888 | -4.89% | 6.7천 |
|---|
| 2026.04.08 | ₩95,498 | ₩112,666 | ₩92,815 | ₩92,815 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩86,914 | ₩94,693 | ₩81,549 | ₩94,425 | +8.64% | 6.8천 |
|---|
| 2026.04.06 | ₩92,279 | ₩104,082 | ₩85,841 | ₩90,669 | -1.74% | 8.2천 |
|---|
| 2026.04.02 | ₩95,498 | ₩97,107 | ₩88,523 | ₩92,279 | -3.37% | 7.3천 |
|---|
| 2026.04.01 | ₩97,644 | ₩103,009 | ₩82,085 | ₩99,790 | +2.20% | 1.7만 |
|---|
| 2026.03.31 | ₩93,352 | ₩97,644 | ₩86,914 | ₩96,571 | +3.45% | 6.1천 |
|---|
| 2026.03.30 | ₩92,815 | ₩98,180 | ₩83,695 | ₩93,352 | +0.58% | 8.5천 |
|---|
| 2026.03.27 | ₩103,009 | ₩109,125 | ₩91,206 | ₩92,815 | -9.90% | 1.2만 |
|---|
| 2026.03.26 | ₩107,301 | ₩111,056 | ₩101,936 | ₩102,472 | -4.50% | 1.4만 |
|---|
| 2026.03.25 | ₩114,275 | ₩124,201 | ₩107,301 | ₩112,129 | -1.88% | 9.3천 |
|---|
| 2026.03.24 | ₩119,104 | ₩126,615 | ₩112,666 | ₩114,275 | -4.05% | 7.9천 |
|---|
| 2026.03.23 | ₩118,567 | ₩126,078 | ₩112,398 | ₩122,323 | +3.17% | 8.2천 |
|---|
| 2026.03.20 | ₩132,516 | ₩135,199 | ₩108,910 | ₩112,934 | -14.78% | 2.1만 |
|---|
| 2026.03.19 | ₩134,663 | ₩142,174 | ₩129,834 | ₩134,126 | -0.40% | 1.2만 |
|---|
| 2026.03.18 | ₩140,028 | ₩146,466 | ₩134,180 | ₩139,759 | -0.19% | 6.6천 |
|---|
| 2026.03.17 | ₩157,196 | ₩160,415 | ₩141,101 | ₩144,320 | -8.19% | 1.8만 |
|---|
| 2026.03.16 | ₩162,561 | ₩171,681 | ₩153,977 | ₩157,196 | -3.30% | 1.7만 |
|---|
| 2026.03.13 | ₩207,091 | ₩214,602 | ₩160,951 | ₩162,561 | -21.50% | 2.4만 |
|---|
| 2026.03.12 | ₩184,021 | ₩217,284 | ₩182,411 | ₩203,872 | +10.79% | 1.7만 |
|---|
| 2026.03.11 | ₩170,877 | ₩187,776 | ₩165,243 | ₩184,557 | +8.01% | 9.7천 |
|---|
| 2026.03.10 | ₩167,926 | ₩173,827 | ₩159,878 | ₩165,243 | -1.60% | 9.4천 |
|---|
| 2026.03.09 | ₩170,608 | ₩171,681 | ₩155,586 | ₩167,389 | -1.89% | 1.2만 |
|---|
| 2026.03.06 | ₩182,948 | ₩187,240 | ₩168,999 | ₩170,608 | -6.74% | 1만 |
|---|
| 2026.03.05 | ₩207,091 | ₩209,129 | ₩178,656 | ₩185,630 | -10.36% | 1.8만 |
|---|
| 2026.03.04 | ₩172,754 | ₩212,992 | ₩170,072 | ₩201,725 | +16.77% | 2.6만 |
|---|
| 2026.03.03 | ₩188,313 | ₩190,995 | ₩160,951 | ₩167,926 | -10.83% | 1.9만 |
|---|
| 2026.03.02 | ₩154,513 | ₩200,116 | ₩138,418 | ₩199,043 | +28.82% | 3.1만 |
|---|
| 2026.02.27 | ₩159,342 | ₩165,780 | ₩143,783 | ₩153,977 | -3.37% | 2.1만 |
|---|
| 2026.02.26 | ₩244,109 | ₩249,474 | ₩151,831 | ₩157,732 | -35.38% | 5.4만 |
|---|
| 2026.02.25 | ₩258,595 | ₩265,033 | ₩228,014 | ₩232,843 | -9.96% | 1.1만 |
|---|
| 2026.02.24 | ₩269,325 | ₩276,943 | ₩245,719 | ₩258,595 | -3.98% | 9.7천 |
|---|
| 2026.02.23 | ₩279,519 | ₩285,098 | ₩246,792 | ₩272,544 | -2.50% | 1.2만 |
|---|
| 2026.02.20 | ₩284,884 | ₩292,395 | ₩254,839 | ₩279,519 | -1.88% | 1.5만 |
|---|
| 2026.02.19 | ₩359,994 | ₩364,823 | ₩257,522 | ₩277,373 | -22.95% | 3.1만 |
|---|
| 2026.02.18 | ₩296,687 | ₩361,067 | ₩277,909 | ₩358,385 | +20.80% | 2.9만 |
|---|
| 2026.02.17 | ₩260,204 | ₩318,683 | ₩257,522 | ₩296,150 | +13.81% | 4만 |
|---|
| 2026.02.13 | ₩203,872 | ₩257,522 | ₩185,630 | ₩256,985 | +26.05% | 3.9만 |
|---|
| 2026.02.12 | ₩168,999 | ₩193,141 | ₩159,342 | ₩184,021 | +8.89% | 2.4만 |
|---|
| 2026.02.11 | ₩208,432 | ₩209,237 | ₩94,961 | ₩171,145 | -17.89% | 8.8만 |
|---|
| 2026.02.10 | ₩302,588 | ₩305,807 | ₩206,554 | ₩233,379 | -22.87% | 3.2만 |
|---|
| 2026.02.09 | ₩369,651 | ₩380,918 | ₩276,300 | ₩278,446 | -24.67% | 1.8만 |
|---|
| 2026.02.06 | ₩357,312 | ₩378,235 | ₩317,342 | ₩351,947 | -1.50% | 1.3만 |
|---|
| 2026.02.05 | ₩428,667 | ₩437,251 | ₩327,267 | ₩353,020 | -17.65% | 1.7만 |
|---|
| 2026.02.04 | ₩450,395 | ₩461,393 | ₩413,108 | ₩428,130 | -4.94% | 8.3천 |
|---|
| 2026.02.03 | ₩452,273 | ₩480,708 | ₩421,692 | ₩462,466 | +2.25% | 1만 |
|---|
| 2026.02.02 | ₩394,330 | ₩474,270 | ₩394,330 | ₩443,689 | +12.52% | 1.3만 |
|---|
| 2026.01.30 | ₩416,327 | ₩419,010 | ₩370,188 | ₩390,575 | -6.19% | 7.8천 |
|---|
| 2026.01.29 | ₩461,393 | ₩500,022 | ₩413,108 | ₩421,156 | -8.72% | 1.2만 |
|---|
| 2026.01.28 | ₩406,670 | ₩451,736 | ₩379,416 | ₩447,981 | +10.16% | 1만 |
|---|
| 2026.01.27 | ₩402,378 | ₩405,007 | ₩355,702 | ₩399,159 | -0.80% | 1.1만 |
|---|
| 2026.01.26 | ₩463,003 | ₩471,051 | ₩387,356 | ₩400,768 | -13.44% | 8.4천 |
|---|
| 2026.01.23 | ₩422,229 | ₩474,806 | ₩413,108 | ₩448,517 | +6.23% | 1.6만 |
|---|
| 2026.01.22 | ₩461,930 | ₩472,124 | ₩390,575 | ₩406,134 | -12.08% | 1.1만 |
|---|
| 2026.01.21 | ₩540,260 | ₩543,479 | ₩391,648 | ₩450,127 | -16.68% | 1.5만 |
|---|
| 2026.01.20 | ₩692,090 | ₩719,988 | ₩466,758 | ₩525,774 | -24.03% | 2.3만 |
|---|
| 2026.01.16 | ₩844,994 | ₩860,391 | ₩724,280 | ₩730,182 | -13.59% | 6.3천 |
|---|
| 2026.01.15 | ₩888,451 | ₩893,279 | ₩804,756 | ₩824,607 | -7.19% | 4.3천 |
|---|
| 2026.01.14 | ₩965,707 | ₩965,707 | ₩832,118 | ₩841,775 | -12.83% | 7천 |
|---|
| 2026.01.13 | ₩818,705 | ₩963,025 | ₩792,953 | ₩953,904 | +16.51% | 7.3천 |
|---|
| 2026.01.12 | ₩921,177 | ₩935,663 | ₩771,761 | ₩795,367 | -13.66% | 7.2천 |
|---|
| 2026.01.09 | ₩940,223 | ₩965,707 | ₩873,965 | ₩909,911 | -3.22% | 7천 |
|---|
| 2026.01.08 | ₩871,819 | ₩938,882 | ₩805,293 | ₩919,031 | +5.42% | 7.3천 |
|---|
| 2026.01.07 | ₩912,057 | ₩928,152 | ₩838,824 | ₩854,114 | -6.35% | 8.4천 |
|---|
| 2026.01.06 | ₩858,406 | ₩883,622 | ₩781,150 | ₩883,622 | +2.94% | 6.5천 |
|---|
| 2026.01.05 | ₩862,430 | ₩903,473 | ₩724,280 | ₩849,286 | -1.52% | 1.1만 |
|---|
| 2026.01.02 | ₩706,039 | ₩817,096 | ₩692,090 | ₩817,096 | +15.73% | 8.6천 |
|---|
| 2025.12.31 | ₩637,367 | ₩691,017 | ₩616,980 | ₩680,287 | +6.73% | 2.8천 |
|---|
| 2025.12.30 | ₩643,805 | ₩710,868 | ₩590,154 | ₩616,443 | -4.25% | 5.8천 |
|---|
| 2025.12.29 | ₩623,418 | ₩648,633 | ₩589,618 | ₩639,513 | +2.58% | 1.8천 |
|---|
| 2025.12.26 | ₩562,793 | ₩660,973 | ₩542,245 | ₩626,100 | +11.25% | 3.4천 |
|---|
| 2025.12.24 | ₩555,818 | ₩587,472 | ₩555,282 | ₩562,793 | +1.25% | 730 |
|---|
| 2025.12.23 | ₩544,015 | ₩557,964 | ₩535,968 | ₩552,063 | +1.48% | 2.2천 |
|---|
| 2025.12.22 | ₩611,078 | ₩615,370 | ₩524,325 | ₩547,234 | -10.45% | 2.8천 |
|---|
| 2025.12.19 | ₩554,745 | ₩606,250 | ₩552,599 | ₩570,304 | +2.80% | 8.3천 |
|---|
| 2025.12.18 | ₩553,672 | ₩585,326 | ₩544,552 | ₩566,548 | +2.33% | 2.9천 |
|---|
| 2025.12.17 | ₩533,821 | ₩584,789 | ₩527,920 | ₩544,015 | +1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩455,492 | ₩549,380 | ₩437,251 | ₩513,434 | +12.72% | 7천 |
|---|
| 2025.12.15 | ₩429,203 | ₩481,781 | ₩429,203 | ₩455,492 | +6.13% | 3.9천 |
|---|
| 2025.12.12 | ₩441,543 | ₩456,028 | ₩391,648 | ₩406,670 | -7.90% | 3.2천 |
|---|
| 2025.12.11 | ₩454,955 | ₩486,073 | ₩429,740 | ₩446,371 | -1.89% | 2.7천 |
|---|
| 2025.12.10 | ₩438,324 | ₩474,806 | ₩435,641 | ₩466,758 | +6.49% | 2.6천 |
|---|
| 2025.12.09 | ₩398,086 | ₩449,054 | ₩395,940 | ₩445,835 | +11.99% | 2.3천 |
|---|
| 2025.12.08 | ₩428,667 | ₩435,910 | ₩393,311 | ₩399,695 | -6.76% | 2.3천 |
|---|
| 2025.12.05 | ₩357,848 | ₩442,616 | ₩357,848 | ₩422,229 | +17.99% | 6.1천 |
|---|
| 2025.12.04 | ₩363,481 | ₩375,285 | ₩355,166 | ₩361,067 | -0.66% | 1.1천 |
|---|
| 2025.12.03 | ₩349,801 | ₩366,164 | ₩349,264 | ₩358,385 | +2.45% | 605 |
|---|
| 2025.12.02 | ₩380,918 | ₩388,965 | ₩348,728 | ₩348,728 | -8.45% | 2.8천 |
|---|
| 2025.12.01 | ₩388,429 | ₩393,794 | ₩378,235 | ₩385,210 | -0.83% | 488 |
|---|
| 2025.11.28 | ₩391,648 | ₩402,271 | ₩364,823 | ₩388,429 | -0.82% | 823 |
|---|
| 2025.11.26 | ₩375,016 | ₩397,818 | ₩368,686 | ₩394,330 | +5.15% | 1천 |
|---|
| 2025.11.25 | ₩359,994 | ₩375,553 | ₩359,994 | ₩364,286 | +1.19% | 535 |
|---|
| 2025.11.24 | ₩390,575 | ₩415,791 | ₩351,410 | ₩355,166 | -9.07% | 1.6천 |
|---|
| 2025.11.21 | ₩357,848 | ₩417,937 | ₩348,728 | ₩392,721 | +9.75% | 2천 |
|---|
| 2025.11.20 | ₩402,378 | ₩408,548 | ₩348,728 | ₩348,728 | -13.33% | 3.2천 |
|---|
| 2025.11.19 | ₩412,572 | ₩417,400 | ₩402,378 | ₩402,378 | -2.47% | 1.8천 |
|---|
| 2025.11.18 | ₩402,378 | ₩415,791 | ₩402,378 | ₩408,816 | +1.60% | 340 |
|---|
| 2025.11.17 | ₩418,473 | ₩428,935 | ₩398,622 | ₩402,378 | -3.85% | 2.8천 |
|---|
| 2025.11.14 | ₩402,378 | ₩425,984 | ₩401,037 | ₩412,572 | +2.53% | 2.9천 |
|---|
| 2025.11.13 | ₩430,276 | ₩439,933 | ₩402,378 | ₩402,378 | -6.48% | 2.2천 |
|---|
| 2025.11.12 | ₩421,156 | ₩457,638 | ₩402,378 | ₩427,325 | +1.46% | 3.9천 |
|---|
| 2025.11.11 | ₩433,763 | ₩435,266 | ₩420,619 | ₩427,057 | -1.55% | 1.1천 |
|---|
| 2025.11.10 | ₩408,280 | ₩447,981 | ₩408,280 | ₩421,156 | +3.15% | 1.1천 |
|---|
| 2025.11.07 | ₩407,743 | ₩434,568 | ₩402,378 | ₩422,229 | +3.55% | 3.1천 |
|---|
| 2025.11.06 | ₩429,203 | ₩443,957 | ₩405,061 | ₩411,499 | -4.13% | 3.5천 |
|---|
| 2025.11.05 | ₩402,914 | ₩457,638 | ₩402,378 | ₩420,619 | +4.39% | 3.2천 |
|---|
| 2025.11.04 | ₩405,061 | ₩413,108 | ₩402,378 | ₩402,646 | -0.60% | 1.1천 |
|---|
| 2025.11.03 | ₩430,813 | ₩443,903 | ₩381,186 | ₩411,499 | -4.48% | 2.3천 |
|---|
| 2025.10.31 | ₩417,937 | ₩451,736 | ₩410,426 | ₩440,470 | +5.39% | 3.3천 |
|---|
| 2025.10.30 | ₩438,860 | ₩459,784 | ₩408,816 | ₩418,473 | -4.65% | 1.8천 |
|---|
| 2025.10.29 | ₩463,003 | ₩467,831 | ₩435,641 | ₩442,616 | -4.40% | 2.1천 |
|---|
| 2025.10.28 | ₩478,025 | ₩481,244 | ₩442,026 | ₩459,784 | -3.82% | 1.7천 |
|---|
| 2025.10.27 | ₩444,225 | ₩482,854 | ₩431,886 | ₩474,270 | +6.76% | 1.7천 |
|---|
| 2025.10.24 | ₩429,203 | ₩465,149 | ₩426,521 | ₩456,028 | +6.25% | 2.2천 |
|---|
| 2025.10.23 | ₩483,927 | ₩493,852 | ₩430,276 | ₩431,886 | -10.75% | 3.3천 |
|---|
| 2025.10.22 | ₩465,685 | ₩498,412 | ₩459,784 | ₩485,000 | +4.15% | 1.6천 |
|---|
| 2025.10.21 | ₩462,466 | ₩493,315 | ₩436,446 | ₩479,098 | +3.60% | 3.1천 |
|---|
| 2025.10.20 | ₩442,616 | ₩477,489 | ₩435,641 | ₩463,539 | +4.73% | 2.5천 |
|---|
| 2025.10.17 | ₩430,813 | ₩465,149 | ₩411,499 | ₩443,689 | +2.99% | 1.8천 |
|---|
| 2025.10.16 | ₩461,393 | ₩469,709 | ₩429,740 | ₩441,543 | -4.30% | 1.2천 |
|---|
| 2025.10.15 | ₩454,955 | ₩493,047 | ₩437,519 | ₩461,393 | +1.42% | 2.7천 |
|---|
| 2025.10.14 | ₩402,378 | ₩483,658 | ₩402,378 | ₩463,003 | +15.07% | 6천 |
|---|
| 2025.10.13 | ₩384,137 | ₩419,546 | ₩371,797 | ₩407,743 | +6.15% | 3.4천 |
|---|
| 2025.10.10 | ₩393,257 | ₩407,314 | ₩373,407 | ₩384,673 | -2.18% | 2.3천 |
|---|