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 | ₩6,169 | ₩5,324 | ₩5,377 | -9.17% | 8.6만 |
| 2026.10.08 | ₩5,766 | ₩6,229 | ₩5,699 | ₩6,034 | +4.65% | 6.1만 |
| 2026.10.07 | ₩6,262 | ₩6,262 | ₩5,646 | ₩5,806 | -7.28% | 8.7만 |
| 2026.10.06 | ₩6,048 | ₩6,504 | ₩5,900 | ₩6,182 | +2.22% | 8.3만 |
| 2026.10.05 | ₩6,450 | ₩6,662 | ₩5,632 | ₩6,236 | -3.33% | 17.4만 |
| 2026.10.02 | ₩7,194 | ₩7,617 | ₩6,477 | ₩6,531 | -9.23% | 21.1만 |
| 2026.10.01 | ₩6,490 | ₩7,778 | ₩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 | ₩6,370 | ₩6,477 | ₩6,122 | ₩6,370 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩6,651 | ₩6,651 | ₩6,048 | ₩6,343 | -4.64% | 23.7만 |
|---|
| 2026.09.24 | ₩7,731 | ₩8,556 | ₩6,182 | ₩6,879 | -11.01% | 94.1만 |
|---|
| 2026.09.23 | ₩6,289 | ₩7,711 | ₩5,954 | ₩7,657 | +21.75% | 274.1만 |
|---|
| 2026.09.22 | ₩5,874 | ₩6,504 | ₩5,739 | ₩6,316 | +7.53% | 20.1만 |
|---|
| 2026.09.21 | ₩5,874 | ₩6,437 | ₩5,163 | ₩6,048 | +2.97% | 30.4만 |
|---|
| 2026.09.18 | ₩6,075 | ₩6,812 | ₩5,297 | ₩5,994 | -1.32% | 42.2만 |
|---|
| 2026.09.17 | ₩5,364 | ₩6,128 | ₩4,962 | ₩5,927 | +10.50% | 33.1만 |
|---|
| 2026.09.16 | ₩5,914 | ₩6,142 | ₩5,254 | ₩5,498 | -7.03% | 26.9만 |
|---|
| 2026.09.15 | ₩6,611 | ₩6,960 | ₩5,632 | ₩6,034 | -8.72% | 40.6만 |
|---|
| 2026.09.14 | ₩8,167 | ₩8,708 | ₩6,692 | ₩6,933 | -15.11% | 97.7만 |
|---|
| 2026.09.11 | ₩8,783 | ₩9,588 | ₩7,161 | ₩8,046 | -8.40% | 306.5만 |
|---|
| 2026.09.10 | ₩5,042 | ₩10,031 | ₩5,042 | ₩9,105 | +80.59% | 2831.7만 |
|---|
| 2026.09.09 | ₩4,975 | ₩5,163 | ₩4,425 | ₩5,029 | +1.08% | 8.5만 |
|---|
| 2026.09.08 | ₩4,988 | ₩5,230 | ₩4,854 | ₩4,948 | -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 | ₩5,994 | -10.42% | 18.9만 |
|---|
| 2026.09.01 | ₩8,274 | ₩8,602 | ₩6,034 | ₩6,557 | -20.75% | 35.7만 |
|---|
| 2026.08.31 | ₩8,958 | ₩9,025 | ₩8,140 | ₩8,589 | -4.12% | 7.8만 |
|---|
| 2026.08.28 | ₩9,306 | ₩9,762 | ₩8,428 | ₩9,025 | -3.03% | 10.7만 |
|---|
| 2026.08.27 | ₩10,111 | ₩10,406 | ₩9,387 | ₩9,682 | -4.24% | 10.6만 |
|---|
| 2026.08.26 | ₩10,741 | ₩11,533 | ₩10,124 | ₩10,165 | -5.37% | 7.5만 |
|---|
| 2026.08.25 | ₩11,184 | ₩11,452 | ₩10,272 | ₩10,554 | -5.64% | 5.7만 |
|---|
| 2026.08.24 | ₩11,412 | ₩12,049 | ₩10,822 | ₩11,184 | -2.00% | 13.4만 |
|---|
| 2026.08.21 | ₩12,739 | ₩13,206 | ₩11,640 | ₩11,680 | -8.32% | 10.4만 |
|---|
| 2026.08.20 | ₩14,080 | ₩14,737 | ₩10,004 | ₩12,739 | -9.52% | 33.4만 |
|---|
| 2026.08.19 | ₩14,952 | ₩18,439 | ₩14,912 | ₩15,891 | +6.28% | 16.8만 |
|---|
| 2026.08.18 | ₩18,774 | ₩18,774 | ₩14,268 | ₩14,623 | -22.11% | 17.6만 |
|---|
| 2026.08.17 | ₩19,578 | ₩20,115 | ₩18,177 | ₩18,465 | -5.68% | 8만 |
|---|
| 2026.08.14 | ₩20,718 | ₩21,429 | ₩19,485 | ₩20,168 | -2.65% | 6.3만 |
|---|
| 2026.08.13 | ₩21,858 | ₩22,641 | ₩20,785 | ₩20,785 | -4.91% | 9.3만 |
|---|
| 2026.08.12 | ₩21,080 | ₩23,870 | ₩21,080 | ₩22,314 | +5.85% | 7.2만 |
|---|
| 2026.08.11 | ₩23,092 | ₩23,223 | ₩20,678 | ₩21,188 | -8.25% | 16.6만 |
|---|
| 2026.08.10 | ₩20,088 | ₩23,977 | ₩18,775 | ₩22,864 | +13.82% | 11.8만 |
|---|
| 2026.08.07 | ₩18,881 | ₩22,462 | ₩18,881 | ₩20,584 | +9.02% | 12.4만 |
|---|
| 2026.08.06 | ₩18,734 | ₩21,724 | ₩17,446 | ₩19,619 | +4.72% | 20.5만 |
|---|
| 2026.08.05 | ₩40,686 | ₩41,477 | ₩20,195 | ₩21,831 | -46.34% | 245.8만 |
|---|
| 2026.08.04 | ₩23,776 | ₩31,647 | ₩22,032 | ₩29,006 | +22.00% | 8.9만 |
|---|
| 2026.08.03 | ₩22,126 | ₩25,684 | ₩21,054 | ₩24,406 | +10.30% | 7.7만 |
|---|
| 2026.07.31 | ₩18,895 | ₩22,596 | ₩16,373 | ₩20,718 | +9.65% | 8.9만 |
|---|
| 2026.07.30 | ₩16,601 | ₩20,973 | ₩15,864 | ₩19,029 | +14.62% | 7.9만 |
|---|
| 2026.07.29 | ₩18,801 | ₩21,456 | ₩14,831 | ₩16,105 | -14.34% | 6.8만 |
|---|
| 2026.07.28 | ₩15,301 | ₩21,295 | ₩15,059 | ₩19,485 | +27.34% | 8.4만 |
|---|
| 2026.07.27 | ₩17,835 | ₩19,084 | ₩11,225 | ₩16,843 | -5.56% | 18.2만 |
|---|
| 2026.07.24 | ₩23,427 | ₩25,479 | ₩16,505 | ₩17,299 | -26.16% | 11.3만 |
|---|
| 2026.07.23 | ₩25,747 | ₩30,360 | ₩25,693 | ₩26,873 | +4.38% | 1.9만 |
|---|
| 2026.07.22 | ₩24,674 | ₩27,088 | ₩23,601 | ₩26,552 | +7.61% | 1.4만 |
|---|
| 2026.07.21 | ₩24,138 | ₩27,356 | ₩24,084 | ₩25,211 | +4.44% | 2.2만 |
|---|
| 2026.07.20 | ₩28,161 | ₩33,793 | ₩23,226 | ₩24,084 | -14.48% | 5.9만 |
|---|
| 2026.07.17 | ₩35,939 | ₩36,475 | ₩32,452 | ₩34,115 | -5.07% | 2.7만 |
|---|
| 2026.07.16 | ₩37,655 | ₩37,870 | ₩36,046 | ₩37,655 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩38,084 | ₩39,157 | ₩36,904 | ₩38,621 | +1.41% | 8.2천 |
|---|
| 2026.07.14 | ₩38,084 | ₩39,693 | ₩37,011 | ₩39,157 | +2.82% | 4.6천 |
|---|
| 2026.07.13 | ₩41,195 | ₩41,302 | ₩37,011 | ₩37,709 | -8.46% | 1.4만 |
|---|
| 2026.07.10 | ₩40,498 | ₩41,839 | ₩39,211 | ₩41,678 | +2.91% | 6.7천 |
|---|
| 2026.07.09 | ₩39,640 | ₩42,697 | ₩36,475 | ₩41,195 | +3.92% | 2.4만 |
|---|
| 2026.07.08 | ₩40,766 | ₩42,161 | ₩37,548 | ₩39,371 | -3.42% | 2.6만 |
|---|
| 2026.07.07 | ₩39,693 | ₩43,448 | ₩39,693 | ₩41,302 | +4.05% | 4.5만 |
|---|
| 2026.07.06 | ₩40,766 | ₩43,824 | ₩39,157 | ₩40,605 | -0.39% | 1.6만 |
|---|
| 2026.07.02 | ₩41,302 | ₩45,057 | ₩39,157 | ₩41,034 | -0.65% | 1.3만 |
|---|
| 2026.07.01 | ₩39,693 | ₩42,912 | ₩38,674 | ₩42,322 | +6.62% | 1.3만 |
|---|
| 2026.06.30 | ₩38,621 | ₩40,391 | ₩38,621 | ₩40,391 | +4.58% | 5.4천 |
|---|
| 2026.06.29 | ₩37,065 | ₩41,302 | ₩37,011 | ₩39,264 | +5.93% | 9.3천 |
|---|
| 2026.06.26 | ₩37,011 | ₩39,693 | ₩36,529 | ₩38,138 | +3.04% | 1.1만 |
|---|
| 2026.06.25 | ₩40,605 | ₩41,302 | ₩36,743 | ₩37,280 | -8.19% | 2.3만 |
|---|
| 2026.06.24 | ₩40,820 | ₩45,057 | ₩38,245 | ₩39,264 | -3.81% | 2만 |
|---|
| 2026.06.23 | ₩36,475 | ₩45,057 | ₩36,475 | ₩41,463 | +13.68% | 4만 |
|---|
| 2026.06.22 | ₩38,567 | ₩38,728 | ₩35,939 | ₩37,119 | -3.76% | 2.4만 |
|---|
| 2026.06.18 | ₩38,889 | ₩42,375 | ₩35,134 | ₩40,015 | +2.90% | 5.9만 |
|---|
| 2026.06.17 | ₩40,230 | ₩41,302 | ₩37,548 | ₩39,264 | -2.40% | 2.9만 |
|---|
| 2026.06.16 | ₩43,448 | ₩45,755 | ₩39,586 | ₩39,586 | -8.89% | 4.4만 |
|---|
| 2026.06.15 | ₩50,743 | ₩52,728 | ₩41,839 | ₩44,843 | -11.63% | 9.4만 |
|---|
| 2026.06.12 | ₩49,885 | ₩56,322 | ₩47,256 | ₩50,689 | +1.61% | 8.8만 |
|---|
| 2026.06.11 | ₩75,632 | ₩78,850 | ₩42,858 | ₩52,191 | -30.99% | 37만 |
|---|
| 2026.06.10 | ₩58,467 | ₩69,195 | ₩54,712 | ₩67,050 | +14.68% | 14.2만 |
|---|
| 2026.06.09 | ₩54,712 | ₩61,686 | ₩50,958 | ₩57,394 | +4.90% | 13.8만 |
|---|
| 2026.06.08 | ₩46,398 | ₩53,103 | ₩41,356 | ₩53,103 | +14.45% | 10.3만 |
|---|
| 2026.06.05 | ₩38,621 | ₩46,613 | ₩37,548 | ₩46,130 | +19.44% | 18.8만 |
|---|
| 2026.06.04 | ₩43,984 | ₩51,333 | ₩39,693 | ₩40,552 | -7.80% | 13.5만 |
|---|
| 2026.06.03 | ₩33,793 | ₩69,195 | ₩31,647 | ₩49,938 | +47.78% | 144.9만 |
|---|
| 2026.06.02 | ₩52,513 | ₩63,295 | ₩34,866 | ₩37,548 | -28.50% | 100.6만 |
|---|
| 2026.06.01 | ₩25,211 | ₩48,276 | ₩22,153 | ₩45,004 | +78.51% | 167.6만 |
|---|
| 2026.05.29 | ₩26,069 | ₩26,820 | ₩24,352 | ₩25,962 | -0.41% | 5만 |
|---|
| 2026.05.28 | ₩18,613 | ₩26,552 | ₩16,843 | ₩26,444 | +42.07% | 15.7만 |
|---|
| 2026.05.27 | ₩15,555 | ₩19,418 | ₩14,536 | ₩18,988 | +22.07% | 14.9만 |
|---|
| 2026.05.26 | ₩18,452 | ₩18,774 | ₩13,839 | ₩15,555 | -15.70% | 11.7만 |
|---|
| 2026.05.22 | ₩20,919 | ₩21,992 | ₩18,184 | ₩19,257 | -7.95% | 19.9만 |
|---|
| 2026.05.21 | ₩57,931 | ₩61,149 | ₩18,506 | ₩23,977 | -58.61% | 123.1만 |
|---|
| 2026.05.20 | ₩58,467 | ₩58,467 | ₩52,567 | ₩54,712 | -6.42% | 1.5만 |
|---|
| 2026.05.19 | ₩56,322 | ₩61,686 | ₩54,176 | ₩57,394 | +1.90% | 1.8만 |
|---|
| 2026.05.18 | ₩62,222 | ₩68,122 | ₩53,908 | ₩55,249 | -11.21% | 2.5만 |
|---|
| 2026.05.15 | ₩57,394 | ₩62,758 | ₩53,640 | ₩60,076 | +4.67% | 1.6만 |
|---|
| 2026.05.14 | ₩62,758 | ₩62,758 | ₩54,712 | ₩55,785 | -11.11% | 2.1만 |
|---|
| 2026.05.13 | ₩62,758 | ₩66,513 | ₩60,076 | ₩61,149 | -2.56% | 1.6만 |
|---|
| 2026.05.12 | ₩79,387 | ₩79,387 | ₩59,808 | ₩61,686 | -22.30% | 3.8만 |
|---|
| 2026.05.11 | ₩91,724 | ₩91,724 | ₩77,777 | ₩78,314 | -14.62% | 1.1만 |
|---|
| 2026.05.08 | ₩89,042 | ₩93,869 | ₩81,532 | ₩91,187 | +2.41% | 1.4만 |
|---|
| 2026.05.07 | ₩74,559 | ₩87,969 | ₩72,413 | ₩87,433 | +17.27% | 1.6만 |
|---|
| 2026.05.06 | ₩69,195 | ₩78,314 | ₩67,640 | ₩75,095 | +8.53% | 1.3만 |
|---|
| 2026.05.05 | ₩68,659 | ₩73,486 | ₩65,440 | ₩70,268 | +2.34% | 7.4천 |
|---|
| 2026.05.04 | ₩69,731 | ₩71,341 | ₩63,295 | ₩70,268 | +0.77% | 8.4천 |
|---|
| 2026.05.01 | ₩70,804 | ₩75,364 | ₩67,586 | ₩71,341 | +0.76% | 1만 |
|---|
| 2026.04.30 | ₩76,705 | ₩80,996 | ₩71,341 | ₩71,877 | -6.29% | 1.5만 |
|---|
| 2026.04.29 | ₩73,486 | ₩82,390 | ₩70,268 | ₩76,168 | +3.65% | 9.4천 |
|---|
| 2026.04.28 | ₩73,486 | ₩78,314 | ₩72,413 | ₩74,023 | +0.73% | 4.8천 |
|---|
| 2026.04.27 | ₩76,168 | ₩76,705 | ₩65,977 | ₩74,023 | -2.82% | 1.4만 |
|---|
| 2026.04.24 | ₩81,532 | ₩84,751 | ₩72,950 | ₩76,705 | -5.92% | 1.2만 |
|---|
| 2026.04.23 | ₩88,505 | ₩90,168 | ₩80,996 | ₩81,532 | -7.88% | 9천 |
|---|
| 2026.04.22 | ₩85,823 | ₩92,260 | ₩80,459 | ₩88,505 | +3.13% | 9.6천 |
|---|
| 2026.04.21 | ₩92,797 | ₩93,440 | ₩85,823 | ₩86,360 | -6.94% | 7.1천 |
|---|
| 2026.04.20 | ₩93,869 | ₩96,122 | ₩85,823 | ₩92,797 | -1.14% | 1.5만 |
|---|
| 2026.04.17 | ₩102,452 | ₩106,743 | ₩95,478 | ₩95,478 | -6.81% | 1만 |
|---|
| 2026.04.16 | ₩96,015 | ₩106,743 | ₩94,942 | ₩99,770 | +3.91% | 1.2만 |
|---|
| 2026.04.15 | ₩101,379 | ₩103,042 | ₩95,478 | ₩96,015 | -5.29% | 9.2천 |
|---|
| 2026.04.14 | ₩119,080 | ₩119,187 | ₩99,233 | ₩101,379 | -14.86% | 8.6천 |
|---|
| 2026.04.13 | ₩99,770 | ₩124,980 | ₩96,712 | ₩116,934 | +17.20% | 1.8만 |
|---|
| 2026.04.10 | ₩94,406 | ₩104,061 | ₩93,869 | ₩104,061 | +10.23% | 9.4천 |
|---|
| 2026.04.09 | ₩98,697 | ₩103,524 | ₩91,187 | ₩93,869 | -4.89% | 6.7천 |
|---|
| 2026.04.08 | ₩95,478 | ₩112,643 | ₩92,797 | ₩92,797 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩86,896 | ₩94,674 | ₩81,532 | ₩94,406 | +8.64% | 6.8천 |
|---|
| 2026.04.06 | ₩92,260 | ₩104,061 | ₩85,823 | ₩90,651 | -1.74% | 8.2천 |
|---|
| 2026.04.02 | ₩95,478 | ₩97,088 | ₩88,505 | ₩92,260 | -3.37% | 7.3천 |
|---|
| 2026.04.01 | ₩97,624 | ₩102,988 | ₩82,069 | ₩99,770 | +2.20% | 1.7만 |
|---|
| 2026.03.31 | ₩93,333 | ₩97,624 | ₩86,896 | ₩96,551 | +3.45% | 6.1천 |
|---|
| 2026.03.30 | ₩92,797 | ₩98,160 | ₩83,678 | ₩93,333 | +0.58% | 8.5천 |
|---|
| 2026.03.27 | ₩102,988 | ₩109,103 | ₩91,187 | ₩92,797 | -9.90% | 1.2만 |
|---|
| 2026.03.26 | ₩107,279 | ₩111,034 | ₩101,915 | ₩102,452 | -4.50% | 1.4만 |
|---|
| 2026.03.25 | ₩114,252 | ₩124,176 | ₩107,279 | ₩112,107 | -1.88% | 9.3천 |
|---|
| 2026.03.24 | ₩119,080 | ₩126,589 | ₩112,643 | ₩114,252 | -4.05% | 7.9천 |
|---|
| 2026.03.23 | ₩118,544 | ₩126,053 | ₩112,375 | ₩122,298 | +3.17% | 8.2천 |
|---|
| 2026.03.20 | ₩132,490 | ₩135,172 | ₩108,888 | ₩112,911 | -14.78% | 2.1만 |
|---|
| 2026.03.19 | ₩134,635 | ₩142,145 | ₩129,808 | ₩134,099 | -0.40% | 1.2만 |
|---|
| 2026.03.18 | ₩139,999 | ₩146,436 | ₩134,153 | ₩139,731 | -0.19% | 6.6천 |
|---|
| 2026.03.17 | ₩157,164 | ₩160,382 | ₩141,072 | ₩144,291 | -8.19% | 1.8만 |
|---|
| 2026.03.16 | ₩162,528 | ₩171,647 | ₩153,946 | ₩157,164 | -3.30% | 1.7만 |
|---|
| 2026.03.13 | ₩207,049 | ₩214,558 | ₩160,919 | ₩162,528 | -21.50% | 2.4만 |
|---|
| 2026.03.12 | ₩183,984 | ₩217,240 | ₩182,375 | ₩203,830 | +10.79% | 1.7만 |
|---|
| 2026.03.11 | ₩170,842 | ₩187,739 | ₩165,210 | ₩184,520 | +8.01% | 9.7천 |
|---|
| 2026.03.10 | ₩167,892 | ₩173,792 | ₩159,846 | ₩165,210 | -1.60% | 9.4천 |
|---|
| 2026.03.09 | ₩170,574 | ₩171,647 | ₩155,555 | ₩167,356 | -1.89% | 1.2만 |
|---|
| 2026.03.06 | ₩182,911 | ₩187,202 | ₩168,965 | ₩170,574 | -6.74% | 1만 |
|---|
| 2026.03.05 | ₩207,049 | ₩209,087 | ₩178,620 | ₩185,593 | -10.36% | 1.8만 |
|---|
| 2026.03.04 | ₩172,720 | ₩212,949 | ₩170,038 | ₩201,685 | +16.77% | 2.6만 |
|---|
| 2026.03.03 | ₩188,275 | ₩190,957 | ₩160,919 | ₩167,892 | -10.83% | 1.9만 |
|---|
| 2026.03.02 | ₩154,482 | ₩200,076 | ₩138,390 | ₩199,003 | +28.82% | 3.1만 |
|---|
| 2026.02.27 | ₩159,310 | ₩165,746 | ₩143,754 | ₩153,946 | -3.37% | 2.1만 |
|---|
| 2026.02.26 | ₩244,060 | ₩249,424 | ₩151,800 | ₩157,700 | -35.38% | 5.4만 |
|---|
| 2026.02.25 | ₩258,543 | ₩264,980 | ₩227,968 | ₩232,796 | -9.96% | 1.1만 |
|---|
| 2026.02.24 | ₩269,271 | ₩276,888 | ₩245,669 | ₩258,543 | -3.98% | 9.7천 |
|---|
| 2026.02.23 | ₩279,462 | ₩285,041 | ₩246,742 | ₩272,489 | -2.50% | 1.2만 |
|---|
| 2026.02.20 | ₩284,826 | ₩292,336 | ₩254,788 | ₩279,462 | -1.88% | 1.5만 |
|---|
| 2026.02.19 | ₩359,922 | ₩364,749 | ₩257,470 | ₩277,317 | -22.95% | 3.1만 |
|---|
| 2026.02.18 | ₩296,627 | ₩360,995 | ₩277,853 | ₩358,313 | +20.80% | 2.9만 |
|---|
| 2026.02.17 | ₩260,152 | ₩318,619 | ₩257,470 | ₩296,091 | +13.81% | 4만 |
|---|
| 2026.02.13 | ₩203,830 | ₩257,470 | ₩185,593 | ₩256,934 | +26.05% | 3.9만 |
|---|
| 2026.02.12 | ₩168,965 | ₩193,103 | ₩159,310 | ₩183,984 | +8.89% | 2.4만 |
|---|
| 2026.02.11 | ₩208,390 | ₩209,194 | ₩94,942 | ₩171,110 | -17.89% | 8.8만 |
|---|
| 2026.02.10 | ₩302,527 | ₩305,746 | ₩206,512 | ₩233,332 | -22.87% | 3.2만 |
|---|
| 2026.02.09 | ₩369,577 | ₩380,841 | ₩276,244 | ₩278,390 | -24.67% | 1.8만 |
|---|
| 2026.02.06 | ₩357,240 | ₩378,159 | ₩317,278 | ₩351,876 | -1.50% | 1.3만 |
|---|
| 2026.02.05 | ₩428,580 | ₩437,163 | ₩327,202 | ₩352,949 | -17.65% | 1.7만 |
|---|
| 2026.02.04 | ₩450,304 | ₩461,301 | ₩413,025 | ₩428,044 | -4.94% | 8.3천 |
|---|
| 2026.02.03 | ₩452,182 | ₩480,611 | ₩421,607 | ₩462,373 | +2.25% | 1만 |
|---|
| 2026.02.02 | ₩394,251 | ₩474,174 | ₩394,251 | ₩443,599 | +12.52% | 1.3만 |
|---|
| 2026.01.30 | ₩416,243 | ₩418,925 | ₩370,113 | ₩390,496 | -6.19% | 7.8천 |
|---|
| 2026.01.29 | ₩461,301 | ₩499,921 | ₩413,025 | ₩421,071 | -8.72% | 1.2만 |
|---|
| 2026.01.28 | ₩406,588 | ₩451,645 | ₩379,339 | ₩447,891 | +10.16% | 1만 |
|---|
| 2026.01.27 | ₩402,297 | ₩404,925 | ₩355,631 | ₩399,079 | -0.80% | 1.1만 |
|---|
| 2026.01.26 | ₩462,910 | ₩470,956 | ₩387,278 | ₩400,688 | -13.44% | 8.4천 |
|---|
| 2026.01.23 | ₩422,144 | ₩474,710 | ₩413,025 | ₩448,427 | +6.23% | 1.6만 |
|---|
| 2026.01.22 | ₩461,837 | ₩472,028 | ₩390,496 | ₩406,052 | -12.08% | 1.1만 |
|---|
| 2026.01.21 | ₩540,151 | ₩543,369 | ₩391,569 | ₩450,036 | -16.68% | 1.5만 |
|---|
| 2026.01.20 | ₩691,951 | ₩719,843 | ₩466,665 | ₩525,668 | -24.03% | 2.3만 |
|---|
| 2026.01.16 | ₩844,824 | ₩860,218 | ₩724,135 | ₩730,035 | -13.59% | 6.3천 |
|---|
| 2026.01.15 | ₩888,272 | ₩893,099 | ₩804,594 | ₩824,441 | -7.19% | 4.3천 |
|---|
| 2026.01.14 | ₩965,513 | ₩965,513 | ₩831,950 | ₩841,605 | -12.83% | 7천 |
|---|
| 2026.01.13 | ₩818,540 | ₩962,831 | ₩792,793 | ₩953,712 | +16.51% | 7.3천 |
|---|
| 2026.01.12 | ₩920,992 | ₩935,475 | ₩771,606 | ₩795,207 | -13.66% | 7.2천 |
|---|
| 2026.01.09 | ₩940,034 | ₩965,513 | ₩873,789 | ₩909,728 | -3.22% | 7천 |
|---|
| 2026.01.08 | ₩871,644 | ₩938,693 | ₩805,130 | ₩918,846 | +5.42% | 7.3천 |
|---|
| 2026.01.07 | ₩911,873 | ₩927,965 | ₩838,655 | ₩853,942 | -6.35% | 8.4천 |
|---|
| 2026.01.06 | ₩858,234 | ₩883,444 | ₩780,993 | ₩883,444 | +2.94% | 6.5천 |
|---|
| 2026.01.05 | ₩862,257 | ₩903,291 | ₩724,135 | ₩849,115 | -1.52% | 1.1만 |
|---|
| 2026.01.02 | ₩705,897 | ₩816,931 | ₩691,951 | ₩816,931 | +15.73% | 8.6천 |
|---|
| 2025.12.31 | ₩637,238 | ₩690,878 | ₩616,855 | ₩680,150 | +6.73% | 2.8천 |
|---|
| 2025.12.30 | ₩643,675 | ₩710,725 | ₩590,036 | ₩616,319 | -4.25% | 5.8천 |
|---|
| 2025.12.29 | ₩623,292 | ₩648,503 | ₩589,499 | ₩639,384 | +2.58% | 1.8천 |
|---|
| 2025.12.26 | ₩562,679 | ₩660,840 | ₩542,135 | ₩625,974 | +11.25% | 3.4천 |
|---|
| 2025.12.24 | ₩555,706 | ₩587,354 | ₩555,170 | ₩562,679 | +1.25% | 730 |
|---|
| 2025.12.23 | ₩543,906 | ₩557,852 | ₩535,860 | ₩551,951 | +1.48% | 2.2천 |
|---|
| 2025.12.22 | ₩610,955 | ₩615,246 | ₩524,220 | ₩547,124 | -10.45% | 2.8천 |
|---|
| 2025.12.19 | ₩554,633 | ₩606,127 | ₩552,488 | ₩570,189 | +2.80% | 8.3천 |
|---|
| 2025.12.18 | ₩553,561 | ₩585,208 | ₩544,442 | ₩566,434 | +2.33% | 2.9천 |
|---|
| 2025.12.17 | ₩533,714 | ₩584,672 | ₩527,814 | ₩543,906 | +1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩455,400 | ₩549,270 | ₩437,163 | ₩513,331 | +12.72% | 7천 |
|---|
| 2025.12.15 | ₩429,117 | ₩481,684 | ₩429,117 | ₩455,400 | +6.13% | 3.9천 |
|---|
| 2025.12.12 | ₩441,454 | ₩455,937 | ₩391,569 | ₩406,588 | -7.90% | 3.2천 |
|---|
| 2025.12.11 | ₩454,864 | ₩485,975 | ₩429,653 | ₩446,281 | -1.89% | 2.7천 |
|---|
| 2025.12.10 | ₩438,236 | ₩474,710 | ₩435,554 | ₩466,665 | +6.49% | 2.6천 |
|---|
| 2025.12.09 | ₩398,006 | ₩448,963 | ₩395,860 | ₩445,745 | +11.99% | 2.3천 |
|---|
| 2025.12.08 | ₩428,580 | ₩435,822 | ₩393,232 | ₩399,615 | -6.76% | 2.3천 |
|---|
| 2025.12.05 | ₩357,776 | ₩442,527 | ₩357,776 | ₩422,144 | +17.99% | 6.1천 |
|---|
| 2025.12.04 | ₩363,408 | ₩375,209 | ₩355,094 | ₩360,995 | -0.66% | 1.1천 |
|---|
| 2025.12.03 | ₩349,730 | ₩366,090 | ₩349,194 | ₩358,313 | +2.45% | 605 |
|---|
| 2025.12.02 | ₩380,841 | ₩388,887 | ₩348,657 | ₩348,657 | -8.45% | 2.8천 |
|---|
| 2025.12.01 | ₩388,351 | ₩393,715 | ₩378,159 | ₩385,132 | -0.83% | 488 |
|---|
| 2025.11.28 | ₩391,569 | ₩402,190 | ₩364,749 | ₩388,351 | -0.82% | 823 |
|---|
| 2025.11.26 | ₩374,941 | ₩397,738 | ₩368,611 | ₩394,251 | +5.15% | 1천 |
|---|
| 2025.11.25 | ₩359,922 | ₩375,477 | ₩359,922 | ₩364,213 | +1.19% | 535 |
|---|
| 2025.11.24 | ₩390,496 | ₩415,707 | ₩351,339 | ₩355,094 | -9.07% | 1.6천 |
|---|
| 2025.11.21 | ₩357,776 | ₩417,852 | ₩348,657 | ₩392,642 | +9.75% | 2천 |
|---|
| 2025.11.20 | ₩402,297 | ₩408,466 | ₩348,657 | ₩348,657 | -13.33% | 3.2천 |
|---|
| 2025.11.19 | ₩412,489 | ₩417,316 | ₩402,297 | ₩402,297 | -2.47% | 1.8천 |
|---|
| 2025.11.18 | ₩402,297 | ₩415,707 | ₩402,297 | ₩408,734 | +1.60% | 340 |
|---|
| 2025.11.17 | ₩418,389 | ₩428,849 | ₩398,542 | ₩402,297 | -3.85% | 2.8천 |
|---|
| 2025.11.14 | ₩402,297 | ₩425,898 | ₩400,956 | ₩412,489 | +2.53% | 2.9천 |
|---|
| 2025.11.13 | ₩430,190 | ₩439,845 | ₩402,297 | ₩402,297 | -6.48% | 2.2천 |
|---|
| 2025.11.12 | ₩421,071 | ₩457,546 | ₩402,297 | ₩427,239 | +1.46% | 3.9천 |
|---|
| 2025.11.11 | ₩433,676 | ₩435,178 | ₩420,534 | ₩426,971 | -1.55% | 1.1천 |
|---|
| 2025.11.10 | ₩408,197 | ₩447,891 | ₩408,197 | ₩421,071 | +3.15% | 1.1천 |
|---|
| 2025.11.07 | ₩407,661 | ₩434,481 | ₩402,297 | ₩422,144 | +3.55% | 3.1천 |
|---|
| 2025.11.06 | ₩429,117 | ₩443,868 | ₩404,979 | ₩411,416 | -4.13% | 3.5천 |
|---|
| 2025.11.05 | ₩402,833 | ₩457,546 | ₩402,297 | ₩420,534 | +4.39% | 3.2천 |
|---|
| 2025.11.04 | ₩404,979 | ₩413,025 | ₩402,297 | ₩402,565 | -0.60% | 1.1천 |
|---|
| 2025.11.03 | ₩430,726 | ₩443,814 | ₩381,109 | ₩411,416 | -4.48% | 2.3천 |
|---|
| 2025.10.31 | ₩417,852 | ₩451,645 | ₩410,343 | ₩440,381 | +5.39% | 3.3천 |
|---|
| 2025.10.30 | ₩438,772 | ₩459,691 | ₩408,734 | ₩418,389 | -4.65% | 1.8천 |
|---|
| 2025.10.29 | ₩462,910 | ₩467,737 | ₩435,554 | ₩442,527 | -4.40% | 2.1천 |
|---|
| 2025.10.28 | ₩477,929 | ₩481,147 | ₩441,937 | ₩459,691 | -3.82% | 1.7천 |
|---|
| 2025.10.27 | ₩444,136 | ₩482,756 | ₩431,799 | ₩474,174 | +6.76% | 1.7천 |
|---|
| 2025.10.24 | ₩429,117 | ₩465,055 | ₩426,435 | ₩455,937 | +6.25% | 2.2천 |
|---|
| 2025.10.23 | ₩483,829 | ₩493,753 | ₩430,190 | ₩431,799 | -10.75% | 3.3천 |
|---|
| 2025.10.22 | ₩465,592 | ₩498,312 | ₩459,691 | ₩484,902 | +4.15% | 1.6천 |
|---|
| 2025.10.21 | ₩462,373 | ₩493,216 | ₩436,358 | ₩479,002 | +3.60% | 3.1천 |
|---|
| 2025.10.20 | ₩442,527 | ₩477,392 | ₩435,554 | ₩463,446 | +4.73% | 2.5천 |
|---|
| 2025.10.17 | ₩430,726 | ₩465,055 | ₩411,416 | ₩443,599 | +2.99% | 1.8천 |
|---|
| 2025.10.16 | ₩461,301 | ₩469,615 | ₩429,653 | ₩441,454 | -4.30% | 1.2천 |
|---|
| 2025.10.15 | ₩454,864 | ₩492,948 | ₩437,431 | ₩461,301 | +1.42% | 2.7천 |
|---|
| 2025.10.14 | ₩402,297 | ₩483,561 | ₩402,297 | ₩462,910 | +15.07% | 6천 |
|---|
| 2025.10.13 | ₩384,060 | ₩419,462 | ₩371,722 | ₩407,661 | +6.15% | 3.4천 |
|---|
| 2025.10.10 | ₩393,178 | ₩407,232 | ₩373,332 | ₩384,596 | -2.18% | 2.3천 |
|---|