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 | ₩6,169 | ₩5,324 | ₩5,378 | -9.17% | 8.6만 |
| 2026.10.08 | ₩5,767 | ₩6,229 | ₩5,700 | ₩6,035 | +4.65% | 6.1만 |
| 2026.10.07 | ₩6,263 | ₩6,263 | ₩5,646 | ₩5,807 | -7.28% | 8.7만 |
| 2026.10.06 | ₩6,048 | ₩6,504 | ₩5,901 | ₩6,182 | +2.22% | 8.3만 |
| 2026.10.05 | ₩6,451 | ₩6,663 | ₩5,633 | ₩6,236 | -3.33% | 17.4만 |
| 2026.10.02 | ₩7,195 | ₩7,617 | ₩6,478 | ₩6,531 | -9.23% | 21.1만 |
| 2026.10.01 | ₩6,491 | ₩7,778 | ₩6,451 | ₩6,853 | +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 | ₩6,115 | -2.36% | 12.6만 |
|---|
| 2026.09.28 | ₩6,370 | ₩6,478 | ₩6,122 | ₩6,370 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩6,652 | ₩6,652 | ₩6,048 | ₩6,343 | -4.64% | 23.7만 |
|---|
| 2026.09.24 | ₩7,731 | ₩8,556 | ₩6,182 | ₩6,880 | -11.01% | 94.1만 |
|---|
| 2026.09.23 | ₩6,290 | ₩7,711 | ₩5,954 | ₩7,658 | +21.75% | 274.1만 |
|---|
| 2026.09.22 | ₩5,874 | ₩6,504 | ₩5,740 | ₩6,317 | +7.53% | 20.1만 |
|---|
| 2026.09.21 | ₩5,874 | ₩6,437 | ₩5,163 | ₩6,048 | +2.97% | 30.4만 |
|---|
| 2026.09.18 | ₩6,075 | ₩6,813 | ₩5,297 | ₩5,995 | -1.32% | 42.2만 |
|---|
| 2026.09.17 | ₩5,364 | ₩6,129 | ₩4,962 | ₩5,928 | +10.50% | 33.1만 |
|---|
| 2026.09.16 | ₩5,914 | ₩6,142 | ₩5,254 | ₩5,499 | -7.03% | 26.9만 |
|---|
| 2026.09.15 | ₩6,612 | ₩6,960 | ₩5,633 | ₩6,035 | -8.72% | 40.6만 |
|---|
| 2026.09.14 | ₩8,167 | ₩8,709 | ₩6,692 | ₩6,933 | -15.11% | 97.7만 |
|---|
| 2026.09.11 | ₩8,784 | ₩9,589 | ₩7,161 | ₩8,047 | -8.40% | 306.5만 |
|---|
| 2026.09.10 | ₩5,043 | ₩10,031 | ₩5,043 | ₩9,106 | +80.59% | 2831.7만 |
|---|
| 2026.09.09 | ₩4,975 | ₩5,163 | ₩4,426 | ₩5,029 | +1.08% | 8.5만 |
|---|
| 2026.09.08 | ₩4,989 | ₩5,230 | ₩4,855 | ₩4,949 | -0.81% | 11.7만 |
|---|
| 2026.09.04 | ₩4,828 | ₩5,163 | ₩4,573 | ₩5,056 | +4.72% | 17만 |
|---|
| 2026.09.03 | ₩5,659 | ₩5,954 | ₩4,211 | ₩4,868 | -13.98% | 321.8만 |
|---|
| 2026.09.02 | ₩6,692 | ₩6,692 | ₩5,364 | ₩5,995 | -10.42% | 18.9만 |
|---|
| 2026.09.01 | ₩8,275 | ₩8,603 | ₩6,035 | ₩6,558 | -20.75% | 35.7만 |
|---|
| 2026.08.31 | ₩8,959 | ₩9,026 | ₩8,140 | ₩8,590 | -4.12% | 7.8만 |
|---|
| 2026.08.28 | ₩9,307 | ₩9,763 | ₩8,429 | ₩9,026 | -3.03% | 10.7만 |
|---|
| 2026.08.27 | ₩10,112 | ₩10,407 | ₩9,388 | ₩9,683 | -4.24% | 10.6만 |
|---|
| 2026.08.26 | ₩10,742 | ₩11,533 | ₩10,125 | ₩10,166 | -5.37% | 7.5만 |
|---|
| 2026.08.25 | ₩11,185 | ₩11,453 | ₩10,273 | ₩10,554 | -5.64% | 5.7만 |
|---|
| 2026.08.24 | ₩11,413 | ₩12,050 | ₩10,823 | ₩11,185 | -2.00% | 13.4만 |
|---|
| 2026.08.21 | ₩12,740 | ₩13,207 | ₩11,641 | ₩11,681 | -8.32% | 10.4만 |
|---|
| 2026.08.20 | ₩14,082 | ₩14,739 | ₩10,005 | ₩12,740 | -9.52% | 33.4만 |
|---|
| 2026.08.19 | ₩14,953 | ₩18,440 | ₩14,913 | ₩15,892 | +6.28% | 16.8만 |
|---|
| 2026.08.18 | ₩18,775 | ₩18,775 | ₩14,269 | ₩14,625 | -22.11% | 17.6만 |
|---|
| 2026.08.17 | ₩19,580 | ₩20,117 | ₩18,179 | ₩18,467 | -5.68% | 8만 |
|---|
| 2026.08.14 | ₩20,720 | ₩21,431 | ₩19,486 | ₩20,170 | -2.65% | 6.3만 |
|---|
| 2026.08.13 | ₩21,860 | ₩22,643 | ₩20,787 | ₩20,787 | -4.91% | 9.3만 |
|---|
| 2026.08.12 | ₩21,082 | ₩23,872 | ₩21,082 | ₩22,316 | +5.85% | 7.2만 |
|---|
| 2026.08.11 | ₩23,094 | ₩23,225 | ₩20,680 | ₩21,189 | -8.25% | 16.6만 |
|---|
| 2026.08.10 | ₩20,090 | ₩23,979 | ₩18,777 | ₩22,866 | +13.82% | 11.8만 |
|---|
| 2026.08.07 | ₩18,883 | ₩22,463 | ₩18,883 | ₩20,586 | +9.02% | 12.4만 |
|---|
| 2026.08.06 | ₩18,735 | ₩21,726 | ₩17,448 | ₩19,620 | +4.72% | 20.5만 |
|---|
| 2026.08.05 | ₩40,689 | ₩41,480 | ₩20,197 | ₩21,833 | -46.34% | 245.8만 |
|---|
| 2026.08.04 | ₩23,778 | ₩31,650 | ₩22,034 | ₩29,008 | +22.00% | 8.9만 |
|---|
| 2026.08.03 | ₩22,128 | ₩25,686 | ₩21,055 | ₩24,408 | +10.30% | 7.7만 |
|---|
| 2026.07.31 | ₩18,896 | ₩22,598 | ₩16,375 | ₩20,720 | +9.65% | 8.9만 |
|---|
| 2026.07.30 | ₩16,603 | ₩20,975 | ₩15,865 | ₩19,030 | +14.62% | 7.9만 |
|---|
| 2026.07.29 | ₩18,802 | ₩21,458 | ₩14,833 | ₩16,107 | -14.34% | 6.8만 |
|---|
| 2026.07.28 | ₩15,302 | ₩21,297 | ₩15,061 | ₩19,486 | +27.34% | 8.4만 |
|---|
| 2026.07.27 | ₩17,837 | ₩19,085 | ₩11,226 | ₩16,844 | -5.56% | 18.2만 |
|---|
| 2026.07.24 | ₩23,429 | ₩25,481 | ₩16,506 | ₩17,300 | -26.16% | 11.3만 |
|---|
| 2026.07.23 | ₩25,749 | ₩30,363 | ₩25,695 | ₩26,876 | +4.38% | 1.9만 |
|---|
| 2026.07.22 | ₩24,676 | ₩27,090 | ₩23,603 | ₩26,554 | +7.61% | 1.4만 |
|---|
| 2026.07.21 | ₩24,140 | ₩27,358 | ₩24,086 | ₩25,213 | +4.44% | 2.2만 |
|---|
| 2026.07.20 | ₩28,163 | ₩33,796 | ₩23,228 | ₩24,086 | -14.48% | 5.9만 |
|---|
| 2026.07.17 | ₩35,941 | ₩36,478 | ₩32,455 | ₩34,118 | -5.07% | 2.7만 |
|---|
| 2026.07.16 | ₩37,658 | ₩37,873 | ₩36,049 | ₩37,658 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩38,087 | ₩39,160 | ₩36,907 | ₩38,624 | +1.41% | 8.2천 |
|---|
| 2026.07.14 | ₩38,087 | ₩39,697 | ₩37,014 | ₩39,160 | +2.82% | 4.6천 |
|---|
| 2026.07.13 | ₩41,199 | ₩41,306 | ₩37,014 | ₩37,712 | -8.46% | 1.4만 |
|---|
| 2026.07.10 | ₩40,501 | ₩41,842 | ₩39,214 | ₩41,681 | +2.91% | 6.7천 |
|---|
| 2026.07.09 | ₩39,643 | ₩42,701 | ₩36,478 | ₩41,199 | +3.92% | 2.4만 |
|---|
| 2026.07.08 | ₩40,769 | ₩42,164 | ₩37,551 | ₩39,375 | -3.42% | 2.6만 |
|---|
| 2026.07.07 | ₩39,697 | ₩43,452 | ₩39,697 | ₩41,306 | +4.05% | 4.5만 |
|---|
| 2026.07.06 | ₩40,769 | ₩43,827 | ₩39,160 | ₩40,609 | -0.39% | 1.6만 |
|---|
| 2026.07.02 | ₩41,306 | ₩45,061 | ₩39,160 | ₩41,038 | -0.65% | 1.3만 |
|---|
| 2026.07.01 | ₩39,697 | ₩42,915 | ₩38,677 | ₩42,325 | +6.62% | 1.3만 |
|---|
| 2026.06.30 | ₩38,624 | ₩40,394 | ₩38,624 | ₩40,394 | +4.58% | 5.4천 |
|---|
| 2026.06.29 | ₩37,068 | ₩41,306 | ₩37,014 | ₩39,267 | +5.93% | 9.3천 |
|---|
| 2026.06.26 | ₩37,014 | ₩39,697 | ₩36,532 | ₩38,141 | +3.04% | 1.1만 |
|---|
| 2026.06.25 | ₩40,609 | ₩41,306 | ₩36,746 | ₩37,283 | -8.19% | 2.3만 |
|---|
| 2026.06.24 | ₩40,823 | ₩45,061 | ₩38,248 | ₩39,267 | -3.81% | 2만 |
|---|
| 2026.06.23 | ₩36,478 | ₩45,061 | ₩36,478 | ₩41,467 | +13.68% | 4만 |
|---|
| 2026.06.22 | ₩38,570 | ₩38,731 | ₩35,941 | ₩37,122 | -3.76% | 2.4만 |
|---|
| 2026.06.18 | ₩38,892 | ₩42,379 | ₩35,137 | ₩40,018 | +2.90% | 5.9만 |
|---|
| 2026.06.17 | ₩40,233 | ₩41,306 | ₩37,551 | ₩39,267 | -2.40% | 2.9만 |
|---|
| 2026.06.16 | ₩43,452 | ₩45,758 | ₩39,589 | ₩39,589 | -8.89% | 4.4만 |
|---|
| 2026.06.15 | ₩50,747 | ₩52,732 | ₩41,842 | ₩44,846 | -11.63% | 9.4만 |
|---|
| 2026.06.12 | ₩49,889 | ₩56,326 | ₩47,260 | ₩50,694 | +1.61% | 8.8만 |
|---|
| 2026.06.11 | ₩75,638 | ₩78,857 | ₩42,862 | ₩52,196 | -30.99% | 37만 |
|---|
| 2026.06.10 | ₩58,472 | ₩69,201 | ₩54,717 | ₩67,055 | +14.68% | 14.2만 |
|---|
| 2026.06.09 | ₩54,717 | ₩61,691 | ₩50,962 | ₩57,399 | +4.90% | 13.8만 |
|---|
| 2026.06.08 | ₩46,402 | ₩53,108 | ₩41,360 | ₩53,108 | +14.45% | 10.3만 |
|---|
| 2026.06.05 | ₩38,624 | ₩46,617 | ₩37,551 | ₩46,134 | +19.44% | 18.8만 |
|---|
| 2026.06.04 | ₩43,988 | ₩51,337 | ₩39,697 | ₩40,555 | -7.80% | 13.5만 |
|---|
| 2026.06.03 | ₩33,796 | ₩69,201 | ₩31,650 | ₩49,943 | +47.78% | 144.9만 |
|---|
| 2026.06.02 | ₩52,517 | ₩63,300 | ₩34,869 | ₩37,551 | -28.50% | 100.6만 |
|---|
| 2026.06.01 | ₩25,213 | ₩48,280 | ₩22,155 | ₩45,007 | +78.51% | 167.6만 |
|---|
| 2026.05.29 | ₩26,071 | ₩26,822 | ₩24,354 | ₩25,964 | -0.41% | 5만 |
|---|
| 2026.05.28 | ₩18,614 | ₩26,554 | ₩16,844 | ₩26,446 | +42.07% | 15.7만 |
|---|
| 2026.05.27 | ₩15,557 | ₩19,419 | ₩14,538 | ₩18,990 | +22.07% | 14.9만 |
|---|
| 2026.05.26 | ₩18,454 | ₩18,775 | ₩13,840 | ₩15,557 | -15.70% | 11.7만 |
|---|
| 2026.05.22 | ₩20,921 | ₩21,994 | ₩18,185 | ₩19,258 | -7.95% | 19.9만 |
|---|
| 2026.05.21 | ₩57,936 | ₩61,154 | ₩18,507 | ₩23,979 | -58.61% | 123.1만 |
|---|
| 2026.05.20 | ₩58,472 | ₩58,472 | ₩52,571 | ₩54,717 | -6.42% | 1.5만 |
|---|
| 2026.05.19 | ₩56,326 | ₩61,691 | ₩54,180 | ₩57,399 | +1.90% | 1.8만 |
|---|
| 2026.05.18 | ₩62,227 | ₩68,128 | ₩53,912 | ₩55,253 | -11.21% | 2.5만 |
|---|
| 2026.05.15 | ₩57,399 | ₩62,763 | ₩53,644 | ₩60,081 | +4.67% | 1.6만 |
|---|
| 2026.05.14 | ₩62,763 | ₩62,763 | ₩54,717 | ₩55,790 | -11.11% | 2.1만 |
|---|
| 2026.05.13 | ₩62,763 | ₩66,519 | ₩60,081 | ₩61,154 | -2.56% | 1.6만 |
|---|
| 2026.05.12 | ₩79,393 | ₩79,393 | ₩59,813 | ₩61,691 | -22.30% | 3.8만 |
|---|
| 2026.05.11 | ₩91,731 | ₩91,731 | ₩77,784 | ₩78,320 | -14.62% | 1.1만 |
|---|
| 2026.05.08 | ₩89,049 | ₩93,877 | ₩81,539 | ₩91,195 | +2.41% | 1.4만 |
|---|
| 2026.05.07 | ₩74,565 | ₩87,976 | ₩72,419 | ₩87,440 | +17.27% | 1.6만 |
|---|
| 2026.05.06 | ₩69,201 | ₩78,320 | ₩67,645 | ₩75,102 | +8.53% | 1.3만 |
|---|
| 2026.05.05 | ₩68,664 | ₩73,492 | ₩65,446 | ₩70,274 | +2.34% | 7.4천 |
|---|
| 2026.05.04 | ₩69,737 | ₩71,347 | ₩63,300 | ₩70,274 | +0.77% | 8.4천 |
|---|
| 2026.05.01 | ₩70,810 | ₩75,370 | ₩67,591 | ₩71,347 | +0.76% | 1만 |
|---|
| 2026.04.30 | ₩76,711 | ₩81,002 | ₩71,347 | ₩71,883 | -6.29% | 1.5만 |
|---|
| 2026.04.29 | ₩73,492 | ₩82,397 | ₩70,274 | ₩76,174 | +3.65% | 9.4천 |
|---|
| 2026.04.28 | ₩73,492 | ₩78,320 | ₩72,419 | ₩74,029 | +0.73% | 4.8천 |
|---|
| 2026.04.27 | ₩76,174 | ₩76,711 | ₩65,982 | ₩74,029 | -2.82% | 1.4만 |
|---|
| 2026.04.24 | ₩81,539 | ₩84,758 | ₩72,956 | ₩76,711 | -5.92% | 1.2만 |
|---|
| 2026.04.23 | ₩88,513 | ₩90,176 | ₩81,002 | ₩81,539 | -7.88% | 9천 |
|---|
| 2026.04.22 | ₩85,830 | ₩92,268 | ₩80,466 | ₩88,513 | +3.13% | 9.6천 |
|---|
| 2026.04.21 | ₩92,804 | ₩93,448 | ₩85,830 | ₩86,367 | -6.94% | 7.1천 |
|---|
| 2026.04.20 | ₩93,877 | ₩96,130 | ₩85,830 | ₩92,804 | -1.14% | 1.5만 |
|---|
| 2026.04.17 | ₩102,460 | ₩106,752 | ₩95,486 | ₩95,486 | -6.81% | 1만 |
|---|
| 2026.04.16 | ₩96,023 | ₩106,752 | ₩94,950 | ₩99,778 | +3.91% | 1.2만 |
|---|
| 2026.04.15 | ₩101,387 | ₩103,050 | ₩95,486 | ₩96,023 | -5.29% | 9.2천 |
|---|
| 2026.04.14 | ₩119,090 | ₩119,197 | ₩99,241 | ₩101,387 | -14.86% | 8.6천 |
|---|
| 2026.04.13 | ₩99,778 | ₩124,991 | ₩96,720 | ₩116,944 | +17.20% | 1.8만 |
|---|
| 2026.04.10 | ₩94,413 | ₩104,069 | ₩93,877 | ₩104,069 | +10.23% | 9.4천 |
|---|
| 2026.04.09 | ₩98,705 | ₩103,533 | ₩91,195 | ₩93,877 | -4.89% | 6.7천 |
|---|
| 2026.04.08 | ₩95,486 | ₩112,652 | ₩92,804 | ₩92,804 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩86,903 | ₩94,682 | ₩81,539 | ₩94,413 | +8.64% | 6.8천 |
|---|
| 2026.04.06 | ₩92,268 | ₩104,069 | ₩85,830 | ₩90,658 | -1.74% | 8.2천 |
|---|
| 2026.04.02 | ₩95,486 | ₩97,096 | ₩88,513 | ₩92,268 | -3.37% | 7.3천 |
|---|
| 2026.04.01 | ₩97,632 | ₩102,996 | ₩82,075 | ₩99,778 | +2.20% | 1.7만 |
|---|
| 2026.03.31 | ₩93,341 | ₩97,632 | ₩86,903 | ₩96,559 | +3.45% | 6.1천 |
|---|
| 2026.03.30 | ₩92,804 | ₩98,169 | ₩83,685 | ₩93,341 | +0.58% | 8.5천 |
|---|
| 2026.03.27 | ₩102,996 | ₩109,112 | ₩91,195 | ₩92,804 | -9.90% | 1.2만 |
|---|
| 2026.03.26 | ₩107,288 | ₩111,043 | ₩101,924 | ₩102,460 | -4.50% | 1.4만 |
|---|
| 2026.03.25 | ₩114,262 | ₩124,186 | ₩107,288 | ₩112,116 | -1.88% | 9.3천 |
|---|
| 2026.03.24 | ₩119,090 | ₩126,600 | ₩112,652 | ₩114,262 | -4.05% | 7.9천 |
|---|
| 2026.03.23 | ₩118,553 | ₩126,063 | ₩112,384 | ₩122,308 | +3.17% | 8.2천 |
|---|
| 2026.03.20 | ₩132,501 | ₩135,183 | ₩108,897 | ₩112,921 | -14.78% | 2.1만 |
|---|
| 2026.03.19 | ₩134,646 | ₩142,157 | ₩129,818 | ₩134,110 | -0.40% | 1.2만 |
|---|
| 2026.03.18 | ₩140,011 | ₩146,448 | ₩134,164 | ₩139,743 | -0.19% | 6.6천 |
|---|
| 2026.03.17 | ₩157,177 | ₩160,396 | ₩141,084 | ₩144,302 | -8.19% | 1.8만 |
|---|
| 2026.03.16 | ₩162,541 | ₩171,661 | ₩153,958 | ₩157,177 | -3.30% | 1.7만 |
|---|
| 2026.03.13 | ₩207,066 | ₩214,576 | ₩160,932 | ₩162,541 | -21.50% | 2.4만 |
|---|
| 2026.03.12 | ₩183,999 | ₩217,258 | ₩182,390 | ₩203,847 | +10.79% | 1.7만 |
|---|
| 2026.03.11 | ₩170,856 | ₩187,754 | ₩165,224 | ₩184,535 | +8.01% | 9.7천 |
|---|
| 2026.03.10 | ₩167,906 | ₩173,807 | ₩159,859 | ₩165,224 | -1.60% | 9.4천 |
|---|
| 2026.03.09 | ₩170,588 | ₩171,661 | ₩155,568 | ₩167,369 | -1.89% | 1.2만 |
|---|
| 2026.03.06 | ₩182,926 | ₩187,218 | ₩168,979 | ₩170,588 | -6.74% | 1만 |
|---|
| 2026.03.05 | ₩207,066 | ₩209,104 | ₩178,635 | ₩185,608 | -10.36% | 1.8만 |
|---|
| 2026.03.04 | ₩172,734 | ₩212,967 | ₩170,051 | ₩201,701 | +16.77% | 2.6만 |
|---|
| 2026.03.03 | ₩188,290 | ₩190,973 | ₩160,932 | ₩167,906 | -10.83% | 1.9만 |
|---|
| 2026.03.02 | ₩154,495 | ₩200,092 | ₩138,402 | ₩199,019 | +28.82% | 3.1만 |
|---|
| 2026.02.27 | ₩159,323 | ₩165,760 | ₩143,766 | ₩153,958 | -3.37% | 2.1만 |
|---|
| 2026.02.26 | ₩244,080 | ₩249,445 | ₩151,813 | ₩157,713 | -35.38% | 5.4만 |
|---|
| 2026.02.25 | ₩258,564 | ₩265,001 | ₩227,987 | ₩232,815 | -9.96% | 1.1만 |
|---|
| 2026.02.24 | ₩269,293 | ₩276,910 | ₩245,690 | ₩258,564 | -3.98% | 9.7천 |
|---|
| 2026.02.23 | ₩279,485 | ₩285,064 | ₩246,762 | ₩272,512 | -2.50% | 1.2만 |
|---|
| 2026.02.20 | ₩284,850 | ₩292,360 | ₩254,809 | ₩279,485 | -1.88% | 1.5만 |
|---|
| 2026.02.19 | ₩359,951 | ₩364,779 | ₩257,491 | ₩277,339 | -22.95% | 3.1만 |
|---|
| 2026.02.18 | ₩296,651 | ₩361,024 | ₩277,876 | ₩358,342 | +20.80% | 2.9만 |
|---|
| 2026.02.17 | ₩260,173 | ₩318,645 | ₩257,491 | ₩296,115 | +13.81% | 4만 |
|---|
| 2026.02.13 | ₩203,847 | ₩257,491 | ₩185,608 | ₩256,955 | +26.05% | 3.9만 |
|---|
| 2026.02.12 | ₩168,979 | ₩193,118 | ₩159,323 | ₩183,999 | +8.89% | 2.4만 |
|---|
| 2026.02.11 | ₩208,407 | ₩209,212 | ₩94,950 | ₩171,124 | -17.89% | 8.8만 |
|---|
| 2026.02.10 | ₩302,552 | ₩305,771 | ₩206,529 | ₩233,351 | -22.87% | 3.2만 |
|---|
| 2026.02.09 | ₩369,607 | ₩380,872 | ₩276,267 | ₩278,412 | -24.67% | 1.8만 |
|---|
| 2026.02.06 | ₩357,269 | ₩378,190 | ₩317,304 | ₩351,905 | -1.50% | 1.3만 |
|---|
| 2026.02.05 | ₩428,616 | ₩437,199 | ₩327,228 | ₩352,978 | -17.65% | 1.7만 |
|---|
| 2026.02.04 | ₩450,341 | ₩461,338 | ₩413,059 | ₩428,079 | -4.94% | 8.3천 |
|---|
| 2026.02.03 | ₩452,219 | ₩480,650 | ₩421,642 | ₩462,411 | +2.25% | 1만 |
|---|
| 2026.02.02 | ₩394,283 | ₩474,213 | ₩394,283 | ₩443,636 | +12.52% | 1.3만 |
|---|
| 2026.01.30 | ₩416,277 | ₩418,960 | ₩370,144 | ₩390,528 | -6.19% | 7.8천 |
|---|
| 2026.01.29 | ₩461,338 | ₩499,962 | ₩413,059 | ₩421,105 | -8.72% | 1.2만 |
|---|
| 2026.01.28 | ₩406,622 | ₩451,682 | ₩379,370 | ₩447,927 | +10.16% | 1만 |
|---|
| 2026.01.27 | ₩402,330 | ₩404,959 | ₩355,660 | ₩399,111 | -0.80% | 1.1만 |
|---|
| 2026.01.26 | ₩462,948 | ₩470,994 | ₩387,310 | ₩400,721 | -13.44% | 8.4천 |
|---|
| 2026.01.23 | ₩422,178 | ₩474,749 | ₩413,059 | ₩448,464 | +6.23% | 1.6만 |
|---|
| 2026.01.22 | ₩461,875 | ₩472,067 | ₩390,528 | ₩406,085 | -12.08% | 1.1만 |
|---|
| 2026.01.21 | ₩540,195 | ₩543,414 | ₩391,601 | ₩450,073 | -16.68% | 1.5만 |
|---|
| 2026.01.20 | ₩692,008 | ₩719,902 | ₩466,703 | ₩525,711 | -24.03% | 2.3만 |
|---|
| 2026.01.16 | ₩844,893 | ₩860,289 | ₩724,194 | ₩730,095 | -13.59% | 6.3천 |
|---|
| 2026.01.15 | ₩888,345 | ₩893,173 | ₩804,660 | ₩824,508 | -7.19% | 4.3천 |
|---|
| 2026.01.14 | ₩965,592 | ₩965,592 | ₩832,018 | ₩841,674 | -12.83% | 7천 |
|---|
| 2026.01.13 | ₩818,607 | ₩962,910 | ₩792,858 | ₩953,790 | +16.51% | 7.3천 |
|---|
| 2026.01.12 | ₩921,067 | ₩935,551 | ₩771,669 | ₩795,272 | -13.66% | 7.2천 |
|---|
| 2026.01.09 | ₩940,111 | ₩965,592 | ₩873,861 | ₩909,802 | -3.22% | 7천 |
|---|
| 2026.01.08 | ₩871,715 | ₩938,770 | ₩805,196 | ₩918,922 | +5.42% | 7.3천 |
|---|
| 2026.01.07 | ₩911,948 | ₩928,041 | ₩838,724 | ₩854,012 | -6.35% | 8.4천 |
|---|
| 2026.01.06 | ₩858,304 | ₩883,517 | ₩781,057 | ₩883,517 | +2.94% | 6.5천 |
|---|
| 2026.01.05 | ₩862,327 | ₩903,365 | ₩724,194 | ₩849,185 | -1.52% | 1.1만 |
|---|
| 2026.01.02 | ₩705,955 | ₩816,998 | ₩692,008 | ₩816,998 | +15.73% | 8.6천 |
|---|
| 2025.12.31 | ₩637,291 | ₩690,935 | ₩616,906 | ₩680,206 | +6.73% | 2.8천 |
|---|
| 2025.12.30 | ₩643,728 | ₩710,783 | ₩590,084 | ₩616,370 | -4.25% | 5.8천 |
|---|
| 2025.12.29 | ₩623,343 | ₩648,556 | ₩589,548 | ₩639,436 | +2.58% | 1.8천 |
|---|
| 2025.12.26 | ₩562,726 | ₩660,894 | ₩542,180 | ₩626,025 | +11.25% | 3.4천 |
|---|
| 2025.12.24 | ₩555,752 | ₩587,402 | ₩555,215 | ₩562,726 | +1.25% | 730 |
|---|
| 2025.12.23 | ₩543,950 | ₩557,898 | ₩535,904 | ₩551,997 | +1.48% | 2.2천 |
|---|
| 2025.12.22 | ₩611,005 | ₩615,297 | ₩524,263 | ₩547,169 | -10.45% | 2.8천 |
|---|
| 2025.12.19 | ₩554,679 | ₩606,177 | ₩552,533 | ₩570,236 | +2.80% | 8.3천 |
|---|
| 2025.12.18 | ₩553,606 | ₩585,256 | ₩544,487 | ₩566,481 | +2.33% | 2.9천 |
|---|
| 2025.12.17 | ₩533,758 | ₩584,720 | ₩527,857 | ₩543,950 | +1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩455,438 | ₩549,315 | ₩437,199 | ₩513,373 | +12.72% | 7천 |
|---|
| 2025.12.15 | ₩429,152 | ₩481,723 | ₩429,152 | ₩455,438 | +6.13% | 3.9천 |
|---|
| 2025.12.12 | ₩441,490 | ₩455,974 | ₩391,601 | ₩406,622 | -7.90% | 3.2천 |
|---|
| 2025.12.11 | ₩454,901 | ₩486,015 | ₩429,688 | ₩446,318 | -1.89% | 2.7천 |
|---|
| 2025.12.10 | ₩438,271 | ₩474,749 | ₩435,589 | ₩466,703 | +6.49% | 2.6천 |
|---|
| 2025.12.09 | ₩398,038 | ₩449,000 | ₩395,893 | ₩445,782 | +11.99% | 2.3천 |
|---|
| 2025.12.08 | ₩428,616 | ₩435,857 | ₩393,264 | ₩399,648 | -6.76% | 2.3천 |
|---|
| 2025.12.05 | ₩357,805 | ₩442,563 | ₩357,805 | ₩422,178 | +17.99% | 6.1천 |
|---|
| 2025.12.04 | ₩363,438 | ₩375,240 | ₩355,123 | ₩361,024 | -0.66% | 1.1천 |
|---|
| 2025.12.03 | ₩349,759 | ₩366,120 | ₩349,222 | ₩358,342 | +2.45% | 605 |
|---|
| 2025.12.02 | ₩380,872 | ₩388,919 | ₩348,686 | ₩348,686 | -8.45% | 2.8천 |
|---|
| 2025.12.01 | ₩388,383 | ₩393,747 | ₩378,190 | ₩385,164 | -0.83% | 488 |
|---|
| 2025.11.28 | ₩391,601 | ₩402,223 | ₩364,779 | ₩388,383 | -0.82% | 823 |
|---|
| 2025.11.26 | ₩374,972 | ₩397,770 | ₩368,642 | ₩394,283 | +5.15% | 1천 |
|---|
| 2025.11.25 | ₩359,951 | ₩375,508 | ₩359,951 | ₩364,243 | +1.19% | 535 |
|---|
| 2025.11.24 | ₩390,528 | ₩415,741 | ₩351,368 | ₩355,123 | -9.07% | 1.6천 |
|---|
| 2025.11.21 | ₩357,805 | ₩417,887 | ₩348,686 | ₩392,674 | +9.75% | 2천 |
|---|
| 2025.11.20 | ₩402,330 | ₩408,499 | ₩348,686 | ₩348,686 | -13.33% | 3.2천 |
|---|
| 2025.11.19 | ₩412,522 | ₩417,350 | ₩402,330 | ₩402,330 | -2.47% | 1.8천 |
|---|
| 2025.11.18 | ₩402,330 | ₩415,741 | ₩402,330 | ₩408,767 | +1.60% | 340 |
|---|
| 2025.11.17 | ₩418,423 | ₩428,884 | ₩398,575 | ₩402,330 | -3.85% | 2.8천 |
|---|
| 2025.11.14 | ₩402,330 | ₩425,933 | ₩400,989 | ₩412,522 | +2.53% | 2.9천 |
|---|
| 2025.11.13 | ₩430,225 | ₩439,881 | ₩402,330 | ₩402,330 | -6.48% | 2.2천 |
|---|
| 2025.11.12 | ₩421,105 | ₩457,583 | ₩402,330 | ₩427,274 | +1.46% | 3.9천 |
|---|
| 2025.11.11 | ₩433,712 | ₩435,214 | ₩420,569 | ₩427,006 | -1.55% | 1.1천 |
|---|
| 2025.11.10 | ₩408,231 | ₩447,927 | ₩408,231 | ₩421,105 | +3.15% | 1.1천 |
|---|
| 2025.11.07 | ₩407,694 | ₩434,516 | ₩402,330 | ₩422,178 | +3.55% | 3.1천 |
|---|
| 2025.11.06 | ₩429,152 | ₩443,904 | ₩405,012 | ₩411,449 | -4.13% | 3.5천 |
|---|
| 2025.11.05 | ₩402,866 | ₩457,583 | ₩402,330 | ₩420,569 | +4.39% | 3.2천 |
|---|
| 2025.11.04 | ₩405,012 | ₩413,059 | ₩402,330 | ₩402,598 | -0.60% | 1.1천 |
|---|
| 2025.11.03 | ₩430,761 | ₩443,850 | ₩381,141 | ₩411,449 | -4.48% | 2.3천 |
|---|
| 2025.10.31 | ₩417,887 | ₩451,682 | ₩410,377 | ₩440,417 | +5.39% | 3.3천 |
|---|
| 2025.10.30 | ₩438,808 | ₩459,729 | ₩408,767 | ₩418,423 | -4.65% | 1.8천 |
|---|
| 2025.10.29 | ₩462,948 | ₩467,776 | ₩435,589 | ₩442,563 | -4.40% | 2.1천 |
|---|
| 2025.10.28 | ₩477,968 | ₩481,187 | ₩441,973 | ₩459,729 | -3.82% | 1.7천 |
|---|
| 2025.10.27 | ₩444,172 | ₩482,796 | ₩431,834 | ₩474,213 | +6.76% | 1.7천 |
|---|
| 2025.10.24 | ₩429,152 | ₩465,093 | ₩426,470 | ₩455,974 | +6.25% | 2.2천 |
|---|
| 2025.10.23 | ₩483,869 | ₩493,793 | ₩430,225 | ₩431,834 | -10.75% | 3.3천 |
|---|
| 2025.10.22 | ₩465,630 | ₩498,353 | ₩459,729 | ₩484,942 | +4.15% | 1.6천 |
|---|
| 2025.10.21 | ₩462,411 | ₩493,257 | ₩436,394 | ₩479,041 | +3.60% | 3.1천 |
|---|
| 2025.10.20 | ₩442,563 | ₩477,432 | ₩435,589 | ₩463,484 | +4.73% | 2.5천 |
|---|
| 2025.10.17 | ₩430,761 | ₩465,093 | ₩411,449 | ₩443,636 | +2.99% | 1.8천 |
|---|
| 2025.10.16 | ₩461,338 | ₩469,653 | ₩429,688 | ₩441,490 | -4.30% | 1.2천 |
|---|
| 2025.10.15 | ₩454,901 | ₩492,988 | ₩437,467 | ₩461,338 | +1.42% | 2.7천 |
|---|
| 2025.10.14 | ₩402,330 | ₩483,601 | ₩402,330 | ₩462,948 | +15.07% | 6천 |
|---|
| 2025.10.13 | ₩384,091 | ₩419,496 | ₩371,753 | ₩407,694 | +6.15% | 3.4천 |
|---|
| 2025.10.10 | ₩393,211 | ₩407,265 | ₩373,362 | ₩384,627 | -2.18% | 2.3천 |
|---|