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 | ₩5,916 | ₩6,164 | ₩5,320 | ₩5,373 | -9.17% | 8.6만 |
| 2026.10.08 | ₩5,762 | ₩6,224 | ₩5,695 | ₩6,030 | +4.65% | 6.1만 |
| 2026.10.07 | ₩6,258 | ₩6,258 | ₩5,641 | ₩5,802 | -7.28% | 8.7만 |
| 2026.10.06 | ₩6,043 | ₩6,499 | ₩5,896 | ₩6,177 | +2.22% | 8.3만 |
| 2026.10.05 | ₩6,445 | ₩6,657 | ₩5,628 | ₩6,231 | -3.33% | 17.4만 |
| 2026.10.02 | ₩7,189 | ₩7,611 | ₩6,472 | ₩6,526 | -9.23% | 21.1만 |
| 2026.10.01 | ₩6,486 | ₩7,772 | ₩6,445 | ₩6,848 | +5.58% | 29.2만 |
| 2026.09.30 | ₩6,218 | ₩7,102 | ₩6,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,419 |
| +3.23% |
| 30.9만 |
| 2026.09.29 | ₩6,258 | ₩6,399 | ₩5,963 | ₩6,110 | -2.36% | 12.6만 |
|---|
| 2026.09.28 | ₩6,365 | ₩6,472 | ₩6,117 | ₩6,365 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩6,646 | ₩6,646 | ₩6,043 | ₩6,338 | -4.64% | 23.7만 |
|---|
| 2026.09.24 | ₩7,725 | ₩8,549 | ₩6,177 | ₩6,874 | -11.01% | 94.1만 |
|---|
| 2026.09.23 | ₩6,285 | ₩7,705 | ₩5,950 | ₩7,652 | +21.75% | 274.1만 |
|---|
| 2026.09.22 | ₩5,869 | ₩6,499 | ₩5,735 | ₩6,311 | +7.53% | 20.1만 |
|---|
| 2026.09.21 | ₩5,869 | ₩6,432 | ₩5,159 | ₩6,043 | +2.97% | 30.4만 |
|---|
| 2026.09.18 | ₩6,070 | ₩6,807 | ₩5,293 | ₩5,990 | -1.32% | 42.2만 |
|---|
| 2026.09.17 | ₩5,360 | ₩6,124 | ₩4,958 | ₩5,923 | +10.50% | 33.1만 |
|---|
| 2026.09.16 | ₩5,909 | ₩6,137 | ₩5,250 | ₩5,494 | -7.03% | 26.9만 |
|---|
| 2026.09.15 | ₩6,606 | ₩6,955 | ₩5,628 | ₩6,030 | -8.72% | 40.6만 |
|---|
| 2026.09.14 | ₩8,161 | ₩8,702 | ₩6,687 | ₩6,928 | -15.11% | 97.7만 |
|---|
| 2026.09.11 | ₩8,777 | ₩9,581 | ₩7,156 | ₩8,040 | -8.40% | 306.5만 |
|---|
| 2026.09.10 | ₩5,038 | ₩10,023 | ₩5,038 | ₩9,099 | +80.59% | 2831.7만 |
|---|
| 2026.09.09 | ₩4,971 | ₩5,159 | ₩4,422 | ₩5,025 | +1.08% | 8.5만 |
|---|
| 2026.09.08 | ₩4,985 | ₩5,226 | ₩4,851 | ₩4,945 | -0.81% | 11.7만 |
|---|
| 2026.09.04 | ₩4,824 | ₩5,159 | ₩4,569 | ₩5,052 | +4.72% | 17만 |
|---|
| 2026.09.03 | ₩5,655 | ₩5,950 | ₩4,208 | ₩4,864 | -13.98% | 321.8만 |
|---|
| 2026.09.02 | ₩6,687 | ₩6,687 | ₩5,360 | ₩5,990 | -10.42% | 18.9만 |
|---|
| 2026.09.01 | ₩8,268 | ₩8,596 | ₩6,030 | ₩6,553 | -20.75% | 35.7만 |
|---|
| 2026.08.31 | ₩8,951 | ₩9,018 | ₩8,134 | ₩8,583 | -4.12% | 7.8만 |
|---|
| 2026.08.28 | ₩9,300 | ₩9,755 | ₩8,422 | ₩9,018 | -3.03% | 10.7만 |
|---|
| 2026.08.27 | ₩10,104 | ₩10,399 | ₩9,380 | ₩9,675 | -4.24% | 10.6만 |
|---|
| 2026.08.26 | ₩10,734 | ₩11,524 | ₩10,117 | ₩10,157 | -5.37% | 7.5만 |
|---|
| 2026.08.25 | ₩11,176 | ₩11,444 | ₩10,265 | ₩10,546 | -5.64% | 5.7만 |
|---|
| 2026.08.24 | ₩11,404 | ₩12,040 | ₩10,814 | ₩11,176 | -2.00% | 13.4만 |
|---|
| 2026.08.21 | ₩12,730 | ₩13,197 | ₩11,631 | ₩11,672 | -8.32% | 10.4만 |
|---|
| 2026.08.20 | ₩14,070 | ₩14,727 | ₩9,997 | ₩12,730 | -9.52% | 33.4만 |
|---|
| 2026.08.19 | ₩14,941 | ₩18,425 | ₩14,901 | ₩15,879 | +6.28% | 16.8만 |
|---|
| 2026.08.18 | ₩18,760 | ₩18,760 | ₩14,258 | ₩14,613 | -22.11% | 17.6만 |
|---|
| 2026.08.17 | ₩19,564 | ₩20,100 | ₩18,164 | ₩18,452 | -5.68% | 8만 |
|---|
| 2026.08.14 | ₩20,703 | ₩21,414 | ₩19,470 | ₩20,154 | -2.65% | 6.3만 |
|---|
| 2026.08.13 | ₩21,842 | ₩22,625 | ₩20,770 | ₩20,770 | -4.91% | 9.3만 |
|---|
| 2026.08.12 | ₩21,065 | ₩23,852 | ₩21,065 | ₩22,298 | +5.85% | 7.2만 |
|---|
| 2026.08.11 | ₩23,075 | ₩23,206 | ₩20,663 | ₩21,172 | -8.25% | 16.6만 |
|---|
| 2026.08.10 | ₩20,073 | ₩23,960 | ₩18,762 | ₩22,847 | +13.82% | 11.8만 |
|---|
| 2026.08.07 | ₩18,867 | ₩22,445 | ₩18,867 | ₩20,569 | +9.02% | 12.4만 |
|---|
| 2026.08.06 | ₩18,720 | ₩21,708 | ₩17,434 | ₩19,604 | +4.72% | 20.5만 |
|---|
| 2026.08.05 | ₩40,656 | ₩41,447 | ₩20,181 | ₩21,816 | -46.34% | 245.8만 |
|---|
| 2026.08.04 | ₩23,759 | ₩31,624 | ₩22,017 | ₩28,985 | +22.00% | 8.9만 |
|---|
| 2026.08.03 | ₩22,110 | ₩25,665 | ₩21,038 | ₩24,388 | +10.30% | 7.7만 |
|---|
| 2026.07.31 | ₩18,881 | ₩22,579 | ₩16,362 | ₩20,703 | +9.65% | 8.9만 |
|---|
| 2026.07.30 | ₩16,589 | ₩20,958 | ₩15,852 | ₩19,015 | +14.62% | 7.9만 |
|---|
| 2026.07.29 | ₩18,787 | ₩21,440 | ₩14,821 | ₩16,094 | -14.34% | 6.8만 |
|---|
| 2026.07.28 | ₩15,290 | ₩21,280 | ₩15,048 | ₩19,470 | +27.34% | 8.4만 |
|---|
| 2026.07.27 | ₩17,822 | ₩19,070 | ₩11,217 | ₩16,831 | -5.56% | 18.2만 |
|---|
| 2026.07.24 | ₩23,410 | ₩25,460 | ₩16,493 | ₩17,286 | -26.16% | 11.3만 |
|---|
| 2026.07.23 | ₩25,728 | ₩30,338 | ₩25,675 | ₩26,854 | +4.38% | 1.9만 |
|---|
| 2026.07.22 | ₩24,656 | ₩27,068 | ₩23,584 | ₩26,532 | +7.61% | 1.4만 |
|---|
| 2026.07.21 | ₩24,120 | ₩27,336 | ₩24,067 | ₩25,192 | +4.44% | 2.2만 |
|---|
| 2026.07.20 | ₩28,140 | ₩33,769 | ₩23,209 | ₩24,067 | -14.48% | 5.9만 |
|---|
| 2026.07.17 | ₩35,913 | ₩36,449 | ₩32,428 | ₩34,090 | -5.07% | 2.7만 |
|---|
| 2026.07.16 | ₩37,628 | ₩37,842 | ₩36,020 | ₩37,628 | 0.00% | 8.4천 |
|---|
| 2026.07.15 | ₩38,057 | ₩39,129 | ₩36,877 | ₩38,593 | +1.41% | 8.2천 |
|---|
| 2026.07.14 | ₩38,057 | ₩39,665 | ₩36,985 | ₩39,129 | +2.82% | 4.6천 |
|---|
| 2026.07.13 | ₩41,165 | ₩41,273 | ₩36,985 | ₩37,681 | -8.46% | 1.4만 |
|---|
| 2026.07.10 | ₩40,469 | ₩41,809 | ₩39,182 | ₩41,648 | +2.91% | 6.7천 |
|---|
| 2026.07.09 | ₩39,611 | ₩42,666 | ₩36,449 | ₩41,165 | +3.92% | 2.4만 |
|---|
| 2026.07.08 | ₩40,737 | ₩42,130 | ₩37,521 | ₩39,343 | -3.42% | 2.6만 |
|---|
| 2026.07.07 | ₩39,665 | ₩43,417 | ₩39,665 | ₩41,273 | +4.05% | 4.5만 |
|---|
| 2026.07.06 | ₩40,737 | ₩43,792 | ₩39,129 | ₩40,576 | -0.39% | 1.6만 |
|---|
| 2026.07.02 | ₩41,273 | ₩45,025 | ₩39,129 | ₩41,005 | -0.65% | 1.3만 |
|---|
| 2026.07.01 | ₩39,665 | ₩42,881 | ₩38,646 | ₩42,291 | +6.62% | 1.3만 |
|---|
| 2026.06.30 | ₩38,593 | ₩40,361 | ₩38,593 | ₩40,361 | +4.58% | 5.4천 |
|---|
| 2026.06.29 | ₩37,038 | ₩41,273 | ₩36,985 | ₩39,236 | +5.93% | 9.3천 |
|---|
| 2026.06.26 | ₩36,985 | ₩39,665 | ₩36,502 | ₩38,110 | +3.04% | 1.1만 |
|---|
| 2026.06.25 | ₩40,576 | ₩41,273 | ₩36,717 | ₩37,253 | -8.19% | 2.3만 |
|---|
| 2026.06.24 | ₩40,790 | ₩45,025 | ₩38,217 | ₩39,236 | -3.81% | 2만 |
|---|
| 2026.06.23 | ₩36,449 | ₩45,025 | ₩36,449 | ₩41,433 | +13.68% | 4만 |
|---|
| 2026.06.22 | ₩38,539 | ₩38,700 | ₩35,913 | ₩37,092 | -3.76% | 2.4만 |
|---|
| 2026.06.18 | ₩38,861 | ₩42,345 | ₩35,109 | ₩39,986 | +2.90% | 5.9만 |
|---|
| 2026.06.17 | ₩40,201 | ₩41,273 | ₩37,521 | ₩39,236 | -2.40% | 2.9만 |
|---|
| 2026.06.16 | ₩43,417 | ₩45,721 | ₩39,557 | ₩39,557 | -8.89% | 4.4만 |
|---|
| 2026.06.15 | ₩50,706 | ₩52,690 | ₩41,809 | ₩44,810 | -11.63% | 9.4만 |
|---|
| 2026.06.12 | ₩49,849 | ₩56,281 | ₩47,222 | ₩50,653 | +1.61% | 8.8만 |
|---|
| 2026.06.11 | ₩75,577 | ₩78,793 | ₩42,827 | ₩52,154 | -30.99% | 37만 |
|---|
| 2026.06.10 | ₩58,425 | ₩69,145 | ₩54,673 | ₩67,001 | +14.68% | 14.2만 |
|---|
| 2026.06.09 | ₩54,673 | ₩61,641 | ₩50,921 | ₩57,353 | +4.90% | 13.8만 |
|---|
| 2026.06.08 | ₩46,365 | ₩53,065 | ₩41,326 | ₩53,065 | +14.45% | 10.3만 |
|---|
| 2026.06.05 | ₩38,593 | ₩46,579 | ₩37,521 | ₩46,097 | +19.44% | 18.8만 |
|---|
| 2026.06.04 | ₩43,953 | ₩51,296 | ₩39,665 | ₩40,522 | -7.80% | 13.5만 |
|---|
| 2026.06.03 | ₩33,769 | ₩69,145 | ₩31,624 | ₩49,902 | +47.78% | 144.9만 |
|---|
| 2026.06.02 | ₩52,475 | ₩63,249 | ₩34,841 | ₩37,521 | -28.50% | 100.6만 |
|---|
| 2026.06.01 | ₩25,192 | ₩48,241 | ₩22,137 | ₩44,971 | +78.51% | 167.6만 |
|---|
| 2026.05.29 | ₩26,050 | ₩26,800 | ₩24,335 | ₩25,943 | -0.41% | 5만 |
|---|
| 2026.05.28 | ₩18,599 | ₩26,532 | ₩16,831 | ₩26,425 | +42.07% | 15.7만 |
|---|
| 2026.05.27 | ₩15,544 | ₩19,403 | ₩14,526 | ₩18,975 | +22.07% | 14.9만 |
|---|
| 2026.05.26 | ₩18,439 | ₩18,760 | ₩13,829 | ₩15,544 | -15.70% | 11.7만 |
|---|
| 2026.05.22 | ₩20,904 | ₩21,976 | ₩18,171 | ₩19,243 | -7.95% | 19.9만 |
|---|
| 2026.05.21 | ₩57,889 | ₩61,105 | ₩18,492 | ₩23,960 | -58.61% | 123.1만 |
|---|
| 2026.05.20 | ₩58,425 | ₩58,425 | ₩52,529 | ₩54,673 | -6.42% | 1.5만 |
|---|
| 2026.05.19 | ₩56,281 | ₩61,641 | ₩54,137 | ₩57,353 | +1.90% | 1.8만 |
|---|
| 2026.05.18 | ₩62,177 | ₩68,073 | ₩53,869 | ₩55,209 | -11.21% | 2.5만 |
|---|
| 2026.05.15 | ₩57,353 | ₩62,713 | ₩53,601 | ₩60,033 | +4.67% | 1.6만 |
|---|
| 2026.05.14 | ₩62,713 | ₩62,713 | ₩54,673 | ₩55,745 | -11.11% | 2.1만 |
|---|
| 2026.05.13 | ₩62,713 | ₩66,465 | ₩60,033 | ₩61,105 | -2.56% | 1.6만 |
|---|
| 2026.05.12 | ₩79,329 | ₩79,329 | ₩59,765 | ₩61,641 | -22.30% | 3.8만 |
|---|
| 2026.05.11 | ₩91,657 | ₩91,657 | ₩77,721 | ₩78,257 | -14.62% | 1.1만 |
|---|
| 2026.05.08 | ₩88,977 | ₩93,801 | ₩81,473 | ₩91,121 | +2.41% | 1.4만 |
|---|
| 2026.05.07 | ₩74,505 | ₩87,905 | ₩72,361 | ₩87,369 | +17.27% | 1.6만 |
|---|
| 2026.05.06 | ₩69,145 | ₩78,257 | ₩67,591 | ₩75,041 | +8.53% | 1.3만 |
|---|
| 2026.05.05 | ₩68,609 | ₩73,433 | ₩65,393 | ₩70,217 | +2.34% | 7.4천 |
|---|
| 2026.05.04 | ₩69,681 | ₩71,289 | ₩63,249 | ₩70,217 | +0.77% | 8.4천 |
|---|
| 2026.05.01 | ₩70,753 | ₩75,309 | ₩67,537 | ₩71,289 | +0.76% | 1만 |
|---|
| 2026.04.30 | ₩76,649 | ₩80,937 | ₩71,289 | ₩71,825 | -6.29% | 1.5만 |
|---|
| 2026.04.29 | ₩73,433 | ₩82,331 | ₩70,217 | ₩76,113 | +3.65% | 9.4천 |
|---|
| 2026.04.28 | ₩73,433 | ₩78,257 | ₩72,361 | ₩73,969 | +0.73% | 4.8천 |
|---|
| 2026.04.27 | ₩76,113 | ₩76,649 | ₩65,929 | ₩73,969 | -2.82% | 1.4만 |
|---|
| 2026.04.24 | ₩81,473 | ₩84,689 | ₩72,897 | ₩76,649 | -5.92% | 1.2만 |
|---|
| 2026.04.23 | ₩88,441 | ₩90,103 | ₩80,937 | ₩81,473 | -7.88% | 9천 |
|---|
| 2026.04.22 | ₩85,761 | ₩92,193 | ₩80,401 | ₩88,441 | +3.13% | 9.6천 |
|---|
| 2026.04.21 | ₩92,729 | ₩93,373 | ₩85,761 | ₩86,297 | -6.94% | 7.1천 |
|---|
| 2026.04.20 | ₩93,801 | ₩96,053 | ₩85,761 | ₩92,729 | -1.14% | 1.5만 |
|---|
| 2026.04.17 | ₩102,378 | ₩106,666 | ₩95,409 | ₩95,409 | -6.81% | 1만 |
|---|
| 2026.04.16 | ₩95,945 | ₩106,666 | ₩94,873 | ₩99,697 | +3.91% | 1.2만 |
|---|
| 2026.04.15 | ₩101,306 | ₩102,967 | ₩95,409 | ₩95,945 | -5.29% | 9.2천 |
|---|
| 2026.04.14 | ₩118,994 | ₩119,101 | ₩99,161 | ₩101,306 | -14.86% | 8.6천 |
|---|
| 2026.04.13 | ₩99,697 | ₩124,890 | ₩96,642 | ₩116,850 | +17.20% | 1.8만 |
|---|
| 2026.04.10 | ₩94,337 | ₩103,986 | ₩93,801 | ₩103,986 | +10.23% | 9.4천 |
|---|
| 2026.04.09 | ₩98,625 | ₩103,450 | ₩91,121 | ₩93,801 | -4.89% | 6.7천 |
|---|
| 2026.04.08 | ₩95,409 | ₩112,562 | ₩92,729 | ₩92,729 | -2.81% | 1.4만 |
|---|
| 2026.04.07 | ₩86,833 | ₩94,605 | ₩81,473 | ₩94,337 | +8.64% | 6.8천 |
|---|
| 2026.04.06 | ₩92,193 | ₩103,986 | ₩85,761 | ₩90,585 | -1.74% | 8.2천 |
|---|
| 2026.04.02 | ₩95,409 | ₩97,017 | ₩88,441 | ₩92,193 | -3.37% | 7.3천 |
|---|
| 2026.04.01 | ₩97,553 | ₩102,914 | ₩82,009 | ₩99,697 | +2.20% | 1.7만 |
|---|
| 2026.03.31 | ₩93,265 | ₩97,553 | ₩86,833 | ₩96,481 | +3.45% | 6.1천 |
|---|
| 2026.03.30 | ₩92,729 | ₩98,089 | ₩83,617 | ₩93,265 | +0.58% | 8.5천 |
|---|
| 2026.03.27 | ₩102,914 | ₩109,024 | ₩91,121 | ₩92,729 | -9.90% | 1.2만 |
|---|
| 2026.03.26 | ₩107,202 | ₩110,954 | ₩101,842 | ₩102,378 | -4.50% | 1.4만 |
|---|
| 2026.03.25 | ₩114,170 | ₩124,086 | ₩107,202 | ₩112,026 | -1.88% | 9.3천 |
|---|
| 2026.03.24 | ₩118,994 | ₩126,498 | ₩112,562 | ₩114,170 | -4.05% | 7.9천 |
|---|
| 2026.03.23 | ₩118,458 | ₩125,962 | ₩112,294 | ₩122,210 | +3.17% | 8.2천 |
|---|
| 2026.03.20 | ₩132,394 | ₩135,074 | ₩108,810 | ₩112,830 | -14.78% | 2.1만 |
|---|
| 2026.03.19 | ₩134,538 | ₩142,042 | ₩129,714 | ₩134,002 | -0.40% | 1.2만 |
|---|
| 2026.03.18 | ₩139,898 | ₩146,330 | ₩134,056 | ₩139,630 | -0.19% | 6.6천 |
|---|
| 2026.03.17 | ₩157,050 | ₩160,266 | ₩140,970 | ₩144,186 | -8.19% | 1.8만 |
|---|
| 2026.03.16 | ₩162,410 | ₩171,523 | ₩153,834 | ₩157,050 | -3.30% | 1.7만 |
|---|
| 2026.03.13 | ₩206,899 | ₩214,403 | ₩160,802 | ₩162,410 | -21.50% | 2.4만 |
|---|
| 2026.03.12 | ₩183,851 | ₩217,083 | ₩182,243 | ₩203,683 | +10.79% | 1.7만 |
|---|
| 2026.03.11 | ₩170,719 | ₩187,603 | ₩165,090 | ₩184,387 | +8.01% | 9.7천 |
|---|
| 2026.03.10 | ₩167,770 | ₩173,667 | ₩159,730 | ₩165,090 | -1.60% | 9.4천 |
|---|
| 2026.03.09 | ₩170,451 | ₩171,523 | ₩155,442 | ₩167,235 | -1.89% | 1.2만 |
|---|
| 2026.03.06 | ₩182,779 | ₩187,067 | ₩168,843 | ₩170,451 | -6.74% | 1만 |
|---|
| 2026.03.05 | ₩206,899 | ₩208,936 | ₩178,491 | ₩185,459 | -10.36% | 1.8만 |
|---|
| 2026.03.04 | ₩172,595 | ₩212,795 | ₩169,915 | ₩201,539 | +16.77% | 2.6만 |
|---|
| 2026.03.03 | ₩188,139 | ₩190,819 | ₩160,802 | ₩167,770 | -10.83% | 1.9만 |
|---|
| 2026.03.02 | ₩154,370 | ₩199,931 | ₩138,290 | ₩198,859 | +28.82% | 3.1만 |
|---|
| 2026.02.27 | ₩159,194 | ₩165,626 | ₩143,650 | ₩153,834 | -3.37% | 2.1만 |
|---|
| 2026.02.26 | ₩243,884 | ₩249,244 | ₩151,690 | ₩157,586 | -35.38% | 5.4만 |
|---|
| 2026.02.25 | ₩258,356 | ₩264,788 | ₩227,803 | ₩232,627 | -9.96% | 1.1만 |
|---|
| 2026.02.24 | ₩269,076 | ₩276,687 | ₩245,492 | ₩258,356 | -3.98% | 9.7천 |
|---|
| 2026.02.23 | ₩279,260 | ₩284,835 | ₩246,564 | ₩272,292 | -2.50% | 1.2만 |
|---|
| 2026.02.20 | ₩284,620 | ₩292,124 | ₩254,604 | ₩279,260 | -1.88% | 1.5만 |
|---|
| 2026.02.19 | ₩359,661 | ₩364,485 | ₩257,284 | ₩277,116 | -22.95% | 3.1만 |
|---|
| 2026.02.18 | ₩296,412 | ₩360,733 | ₩277,652 | ₩358,053 | +20.80% | 2.9만 |
|---|
| 2026.02.17 | ₩259,964 | ₩318,389 | ₩257,284 | ₩295,876 | +13.81% | 4만 |
|---|
| 2026.02.13 | ₩203,683 | ₩257,284 | ₩185,459 | ₩256,748 | +26.05% | 3.9만 |
|---|
| 2026.02.12 | ₩168,843 | ₩192,963 | ₩159,194 | ₩183,851 | +8.89% | 2.4만 |
|---|
| 2026.02.11 | ₩208,239 | ₩209,043 | ₩94,873 | ₩170,987 | -17.89% | 8.8만 |
|---|
| 2026.02.10 | ₩302,309 | ₩305,525 | ₩206,363 | ₩233,163 | -22.87% | 3.2만 |
|---|
| 2026.02.09 | ₩369,310 | ₩380,566 | ₩276,044 | ₩278,188 | -24.67% | 1.8만 |
|---|
| 2026.02.06 | ₩356,981 | ₩377,886 | ₩317,049 | ₩351,621 | -1.50% | 1.3만 |
|---|
| 2026.02.05 | ₩428,270 | ₩436,847 | ₩326,965 | ₩352,693 | -17.65% | 1.7만 |
|---|
| 2026.02.04 | ₩449,979 | ₩460,967 | ₩412,726 | ₩427,734 | -4.94% | 8.3천 |
|---|
| 2026.02.03 | ₩451,855 | ₩480,263 | ₩421,302 | ₩462,039 | +2.25% | 1만 |
|---|
| 2026.02.02 | ₩393,966 | ₩473,831 | ₩393,966 | ₩443,279 | +12.52% | 1.3만 |
|---|
| 2026.01.30 | ₩415,942 | ₩418,622 | ₩369,846 | ₩390,214 | -6.19% | 7.8천 |
|---|
| 2026.01.29 | ₩460,967 | ₩499,559 | ₩412,726 | ₩420,766 | -8.72% | 1.2만 |
|---|
| 2026.01.28 | ₩406,294 | ₩451,319 | ₩379,065 | ₩447,567 | +10.16% | 1만 |
|---|
| 2026.01.27 | ₩402,006 | ₩404,632 | ₩355,373 | ₩398,790 | -0.80% | 1.1만 |
|---|
| 2026.01.26 | ₩462,575 | ₩470,615 | ₩386,998 | ₩400,398 | -13.44% | 8.4천 |
|---|
| 2026.01.23 | ₩421,838 | ₩474,367 | ₩412,726 | ₩448,103 | +6.23% | 1.6만 |
|---|
| 2026.01.22 | ₩461,503 | ₩471,687 | ₩390,214 | ₩405,758 | -12.08% | 1.1만 |
|---|
| 2026.01.21 | ₩539,760 | ₩542,976 | ₩391,286 | ₩449,711 | -16.68% | 1.5만 |
|---|
| 2026.01.20 | ₩691,450 | ₩719,323 | ₩466,327 | ₩525,288 | -24.03% | 2.3만 |
|---|
| 2026.01.16 | ₩844,213 | ₩859,596 | ₩723,611 | ₩729,507 | -13.59% | 6.3천 |
|---|
| 2026.01.15 | ₩887,629 | ₩892,453 | ₩804,012 | ₩823,844 | -7.19% | 4.3천 |
|---|
| 2026.01.14 | ₩964,814 | ₩964,814 | ₩831,348 | ₩840,997 | -12.83% | 7천 |
|---|
| 2026.01.13 | ₩817,948 | ₩962,134 | ₩792,220 | ₩953,022 | +16.51% | 7.3천 |
|---|
| 2026.01.12 | ₩920,326 | ₩934,798 | ₩771,048 | ₩794,632 | -13.66% | 7.2천 |
|---|
| 2026.01.09 | ₩939,354 | ₩964,814 | ₩873,157 | ₩909,070 | -3.22% | 7천 |
|---|
| 2026.01.08 | ₩871,013 | ₩938,014 | ₩804,548 | ₩918,182 | +5.42% | 7.3천 |
|---|
| 2026.01.07 | ₩911,214 | ₩927,294 | ₩838,049 | ₩853,325 | -6.35% | 8.4천 |
|---|
| 2026.01.06 | ₩857,613 | ₩882,805 | ₩780,428 | ₩882,805 | +2.94% | 6.5천 |
|---|
| 2026.01.05 | ₩861,633 | ₩902,637 | ₩723,611 | ₩848,501 | -1.52% | 1.1만 |
|---|
| 2026.01.02 | ₩705,387 | ₩816,340 | ₩691,450 | ₩816,340 | +15.73% | 8.6천 |
|---|
| 2025.12.31 | ₩636,778 | ₩690,378 | ₩616,409 | ₩679,658 | +6.73% | 2.8천 |
|---|
| 2025.12.30 | ₩643,210 | ₩710,211 | ₩589,609 | ₩615,873 | -4.25% | 5.8천 |
|---|
| 2025.12.29 | ₩622,841 | ₩648,034 | ₩589,073 | ₩638,922 | +2.58% | 1.8천 |
|---|
| 2025.12.26 | ₩562,272 | ₩660,362 | ₩541,743 | ₩625,521 | +11.25% | 3.4천 |
|---|
| 2025.12.24 | ₩555,304 | ₩586,929 | ₩554,768 | ₩562,272 | +1.25% | 730 |
|---|
| 2025.12.23 | ₩543,512 | ₩557,448 | ₩535,472 | ₩551,552 | +1.48% | 2.2천 |
|---|
| 2025.12.22 | ₩610,513 | ₩614,801 | ₩523,841 | ₩546,728 | -10.45% | 2.8천 |
|---|
| 2025.12.19 | ₩554,232 | ₩605,689 | ₩552,088 | ₩569,777 | +2.80% | 8.3천 |
|---|
| 2025.12.18 | ₩553,160 | ₩584,785 | ₩544,048 | ₩566,024 | +2.33% | 2.9천 |
|---|
| 2025.12.17 | ₩533,328 | ₩584,249 | ₩527,432 | ₩543,512 | +1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩455,071 | ₩548,872 | ₩436,847 | ₩512,960 | +12.72% | 7천 |
|---|
| 2025.12.15 | ₩428,806 | ₩481,335 | ₩428,806 | ₩455,071 | +6.13% | 3.9천 |
|---|
| 2025.12.12 | ₩441,135 | ₩455,607 | ₩391,286 | ₩406,294 | -7.90% | 3.2천 |
|---|
| 2025.12.11 | ₩454,535 | ₩485,623 | ₩429,342 | ₩445,959 | -1.89% | 2.7천 |
|---|
| 2025.12.10 | ₩437,919 | ₩474,367 | ₩435,238 | ₩466,327 | +6.49% | 2.6천 |
|---|
| 2025.12.09 | ₩397,718 | ₩448,639 | ₩395,574 | ₩445,423 | +11.99% | 2.3천 |
|---|
| 2025.12.08 | ₩428,270 | ₩435,507 | ₩392,947 | ₩399,326 | -6.76% | 2.3천 |
|---|
| 2025.12.05 | ₩357,517 | ₩442,207 | ₩357,517 | ₩421,838 | +17.99% | 6.1천 |
|---|
| 2025.12.04 | ₩363,145 | ₩374,938 | ₩354,837 | ₩360,733 | -0.66% | 1.1천 |
|---|
| 2025.12.03 | ₩349,477 | ₩365,825 | ₩348,941 | ₩358,053 | +2.45% | 605 |
|---|
| 2025.12.02 | ₩380,566 | ₩388,606 | ₩348,405 | ₩348,405 | -8.45% | 2.8천 |
|---|
| 2025.12.01 | ₩388,070 | ₩393,430 | ₩377,886 | ₩384,854 | -0.83% | 488 |
|---|
| 2025.11.28 | ₩391,286 | ₩401,899 | ₩364,485 | ₩388,070 | -0.82% | 823 |
|---|
| 2025.11.26 | ₩374,670 | ₩397,450 | ₩368,345 | ₩393,966 | +5.15% | 1천 |
|---|
| 2025.11.25 | ₩359,661 | ₩375,206 | ₩359,661 | ₩363,949 | +1.19% | 535 |
|---|
| 2025.11.24 | ₩390,214 | ₩415,406 | ₩351,085 | ₩354,837 | -9.07% | 1.6천 |
|---|
| 2025.11.21 | ₩357,517 | ₩417,550 | ₩348,405 | ₩392,358 | +9.75% | 2천 |
|---|
| 2025.11.20 | ₩402,006 | ₩408,170 | ₩348,405 | ₩348,405 | -13.33% | 3.2천 |
|---|
| 2025.11.19 | ₩412,190 | ₩417,014 | ₩402,006 | ₩402,006 | -2.47% | 1.8천 |
|---|
| 2025.11.18 | ₩402,006 | ₩415,406 | ₩402,006 | ₩408,438 | +1.60% | 340 |
|---|
| 2025.11.17 | ₩418,086 | ₩428,538 | ₩398,254 | ₩402,006 | -3.85% | 2.8천 |
|---|
| 2025.11.14 | ₩402,006 | ₩425,590 | ₩400,666 | ₩412,190 | +2.53% | 2.9천 |
|---|
| 2025.11.13 | ₩429,878 | ₩439,527 | ₩402,006 | ₩402,006 | -6.48% | 2.2천 |
|---|
| 2025.11.12 | ₩420,766 | ₩457,215 | ₩402,006 | ₩426,930 | +1.46% | 3.9천 |
|---|
| 2025.11.11 | ₩433,362 | ₩434,863 | ₩420,230 | ₩426,662 | -1.55% | 1.1천 |
|---|
| 2025.11.10 | ₩407,902 | ₩447,567 | ₩407,902 | ₩420,766 | +3.15% | 1.1천 |
|---|
| 2025.11.07 | ₩407,366 | ₩434,166 | ₩402,006 | ₩421,838 | +3.55% | 3.1천 |
|---|
| 2025.11.06 | ₩428,806 | ₩443,547 | ₩404,686 | ₩411,118 | -4.13% | 3.5천 |
|---|
| 2025.11.05 | ₩402,542 | ₩457,215 | ₩402,006 | ₩420,230 | +4.39% | 3.2천 |
|---|
| 2025.11.04 | ₩404,686 | ₩412,726 | ₩402,006 | ₩402,274 | -0.60% | 1.1천 |
|---|
| 2025.11.03 | ₩430,414 | ₩443,493 | ₩380,834 | ₩411,118 | -4.48% | 2.3천 |
|---|
| 2025.10.31 | ₩417,550 | ₩451,319 | ₩410,046 | ₩440,063 | +5.39% | 3.3천 |
|---|
| 2025.10.30 | ₩438,455 | ₩459,359 | ₩408,438 | ₩418,086 | -4.65% | 1.8천 |
|---|
| 2025.10.29 | ₩462,575 | ₩467,399 | ₩435,238 | ₩442,207 | -4.40% | 2.1천 |
|---|
| 2025.10.28 | ₩477,583 | ₩480,799 | ₩441,617 | ₩459,359 | -3.82% | 1.7천 |
|---|
| 2025.10.27 | ₩443,815 | ₩482,407 | ₩431,486 | ₩473,831 | +6.76% | 1.7천 |
|---|
| 2025.10.24 | ₩428,806 | ₩464,719 | ₩426,126 | ₩455,607 | +6.25% | 2.2천 |
|---|
| 2025.10.23 | ₩483,479 | ₩493,395 | ₩429,878 | ₩431,486 | -10.75% | 3.3천 |
|---|
| 2025.10.22 | ₩465,255 | ₩497,951 | ₩459,359 | ₩484,551 | +4.15% | 1.6천 |
|---|
| 2025.10.21 | ₩462,039 | ₩492,859 | ₩436,042 | ₩478,655 | +3.60% | 3.1천 |
|---|
| 2025.10.20 | ₩442,207 | ₩477,047 | ₩435,238 | ₩463,111 | +4.73% | 2.5천 |
|---|
| 2025.10.17 | ₩430,414 | ₩464,719 | ₩411,118 | ₩443,279 | +2.99% | 1.8천 |
|---|
| 2025.10.16 | ₩460,967 | ₩469,275 | ₩429,342 | ₩441,135 | -4.30% | 1.2천 |
|---|
| 2025.10.15 | ₩454,535 | ₩492,591 | ₩437,115 | ₩460,967 | +1.42% | 2.7천 |
|---|
| 2025.10.14 | ₩402,006 | ₩483,211 | ₩402,006 | ₩462,575 | +15.07% | 6천 |
|---|
| 2025.10.13 | ₩383,782 | ₩419,158 | ₩371,454 | ₩407,366 | +6.15% | 3.4천 |
|---|
| 2025.10.10 | ₩392,894 | ₩406,937 | ₩373,062 | ₩384,318 | -2.18% | 2.3천 |
|---|