시장 데이터를 불러오는 중
전체 종목
도세보 과거 주가
Docebo Inc. - Common Shares · DCBO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Docebo Inc. - Common Shares · DCBO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,403 | ₩34,181 | ₩32,363 | ₩34,061 | +5.12% | 3.2만 |
| 2026.10.08 | ₩31,935 | ₩32,503 | ₩31,574 | ₩32,443 | +1.59% | 2만 |
| 2026.10.07 | ₩32,349 | ₩32,777 | ₩31,761 | ₩31,935 | -1.28% | 1.8만 |
| 2026.10.06 | ₩31,988 | ₩32,456 | ₩31,614 | ₩32,242 | +0.79% | 3.2만 |
| 2026.10.05 | ₩31,199 | ₩32,182 | ₩31,199 | ₩31,667 | +1.50% | 2.1만 |
| 2026.10.02 | ₩31,654 | ₩31,814 | ₩31,199 | ₩31,199 | -1.44% | 2.3만 |
| 2026.10.01 | ₩30,798 | ₩31,961 | ₩30,771 | ₩31,346 | +1.78% | 3.2만 |
| 2026.09.30 | ₩30,678 | ₩31,052 | ₩30,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,825 |
| +0.48% |
| 1.8만 |
| 2026.09.29 | ₩30,638 | ₩30,758 | ₩29,929 | ₩30,464 | -0.57% | 2만 |
|---|
| 2026.09.28 | ₩30,183 | ₩30,664 | ₩29,922 | ₩30,544 | +1.20% | 2.3만 |
|---|
| 2026.09.25 | ₩30,303 | ₩30,999 | ₩30,036 | ₩30,544 | +0.79% | 2.9만 |
|---|
| 2026.09.24 | ₩29,956 | ₩30,617 | ₩29,715 | ₩29,915 | -0.13% | 2.3만 |
|---|
| 2026.09.23 | ₩30,644 | ₩31,139 | ₩30,116 | ₩30,210 | -1.42% | 2.3만 |
|---|
| 2026.09.22 | ₩30,892 | ₩31,186 | ₩30,551 | ₩30,704 | -0.61% | 2.4만 |
|---|
| 2026.09.21 | ₩30,999 | ₩31,233 | ₩30,638 | ₩31,092 | +0.30% | 2.1만 |
|---|
| 2026.09.18 | ₩31,748 | ₩32,162 | ₩30,878 | ₩30,878 | -2.74% | 3만 |
|---|
| 2026.09.17 | ₩32,537 | ₩32,537 | ₩31,734 | ₩31,748 | -2.42% | 1.4만 |
|---|
| 2026.09.16 | ₩32,924 | ₩32,951 | ₩31,841 | ₩32,216 | -2.15% | 3.2만 |
|---|
| 2026.09.15 | ₩33,700 | ₩34,262 | ₩32,764 | ₩32,898 | -2.38% | 3.5만 |
|---|
| 2026.09.14 | ₩32,430 | ₩34,048 | ₩32,296 | ₩33,941 | +4.66% | 4.6만 |
|---|
| 2026.09.11 | ₩31,386 | ₩32,550 | ₩31,333 | ₩32,430 | +3.32% | 3.4만 |
|---|
| 2026.09.10 | ₩31,444 | ₩31,480 | ₩31,106 | ₩31,320 | -0.40% | 3.3만 |
|---|
| 2026.09.09 | ₩31,721 | ₩32,002 | ₩31,306 | ₩31,687 | -0.11% | 5.9만 |
|---|
| 2026.09.08 | ₩32,202 | ₩32,964 | ₩31,172 | ₩31,520 | -2.12% | 8.7만 |
|---|
| 2026.09.04 | ₩33,379 | ₩33,954 | ₩32,603 | ₩33,125 | -0.76% | 4.4만 |
|---|
| 2026.09.03 | ₩33,927 | ₩34,756 | ₩33,927 | ₩34,074 | +0.43% | 8.5만 |
|---|
| 2026.09.02 | ₩33,874 | ₩34,094 | ₩33,097 | ₩33,459 | -1.22% | 6.9만 |
|---|
| 2026.09.01 | ₩35,158 | ₩35,311 | ₩33,747 | ₩33,961 | -3.40% | 7.2만 |
|---|
| 2026.08.31 | ₩34,422 | ₩36,107 | ₩34,375 | ₩35,492 | +3.11% | 8.9만 |
|---|
| 2026.08.28 | ₩33,927 | ₩34,797 | ₩33,646 | ₩34,222 | +0.87% | 2.5만 |
|---|
| 2026.08.27 | ₩33,245 | ₩34,168 | ₩33,245 | ₩33,927 | +2.05% | 8.4만 |
|---|
| 2026.08.26 | ₩32,670 | ₩33,466 | ₩32,496 | ₩32,978 | +0.94% | 4.5만 |
|---|
| 2026.08.25 | ₩32,670 | ₩33,245 | ₩32,590 | ₩33,018 | +1.06% | 3.3만 |
|---|
| 2026.08.24 | ₩32,777 | ₩33,178 | ₩32,563 | ₩32,777 | 0.00% | 3.8만 |
|---|
| 2026.08.21 | ₩32,938 | ₩33,700 | ₩32,590 | ₩33,018 | +0.24% | 11.1만 |
|---|
| 2026.08.20 | ₩31,052 | ₩31,574 | ₩30,758 | ₩31,413 | +1.16% | 3.6만 |
|---|
| 2026.08.19 | ₩30,156 | ₩31,427 | ₩30,156 | ₩30,999 | +2.79% | 6.8만 |
|---|
| 2026.08.18 | ₩30,584 | ₩30,765 | ₩30,076 | ₩30,343 | -0.79% | 6.6만 |
|---|
| 2026.08.17 | ₩30,718 | ₩31,199 | ₩29,982 | ₩30,156 | -1.83% | 5.1만 |
|---|
| 2026.08.14 | ₩30,825 | ₩31,266 | ₩30,330 | ₩30,785 | -0.13% | 8.8만 |
|---|
| 2026.08.13 | ₩29,795 | ₩31,340 | ₩29,581 | ₩31,320 | +5.12% | 6.2만 |
|---|
| 2026.08.12 | ₩30,557 | ₩30,597 | ₩29,140 | ₩29,568 | -3.24% | 9만 |
|---|
| 2026.08.11 | ₩31,079 | ₩31,828 | ₩30,183 | ₩30,838 | -0.77% | 19.2만 |
|---|
| 2026.08.10 | ₩29,822 | ₩31,948 | ₩29,822 | ₩31,306 | +4.98% | 18.4만 |
|---|
| 2026.08.07 | ₩27,167 | ₩30,009 | ₩27,094 | ₩29,815 | +9.75% | 14.3만 |
|---|
| 2026.08.06 | ₩26,920 | ₩27,388 | ₩26,813 | ₩27,388 | +1.74% | 5.9만 |
|---|
| 2026.08.05 | ₩27,629 | ₩27,682 | ₩26,973 | ₩27,227 | -1.45% | 5.6만 |
|---|
| 2026.08.04 | ₩28,177 | ₩28,364 | ₩27,297 | ₩27,575 | -2.14% | 5만 |
|---|
| 2026.08.03 | ₩27,749 | ₩28,578 | ₩27,749 | ₩28,083 | +1.20% | 4만 |
|---|
| 2026.07.31 | ₩27,829 | ₩27,829 | ₩27,120 | ₩27,642 | -0.67% | 3.5만 |
|---|
| 2026.07.30 | ₩29,247 | ₩29,247 | ₩27,107 | ₩27,829 | -4.85% | 9.2만 |
|---|
| 2026.07.29 | ₩28,070 | ₩29,875 | ₩27,976 | ₩29,447 | +4.91% | 15.8만 |
|---|
| 2026.07.28 | ₩26,947 | ₩28,297 | ₩26,947 | ₩28,070 | +4.17% | 14.3만 |
|---|
| 2026.07.27 | ₩25,970 | ₩27,682 | ₩25,970 | ₩26,973 | +3.86% | 14.7만 |
|---|
| 2026.07.24 | ₩25,663 | ₩26,238 | ₩25,649 | ₩25,904 | +0.94% | 4.6만 |
|---|
| 2026.07.23 | ₩26,131 | ₩26,131 | ₩24,954 | ₩25,395 | -2.81% | 11.9만 |
|---|
| 2026.07.22 | ₩25,970 | ₩26,452 | ₩25,756 | ₩26,131 | +0.62% | 20.8만 |
|---|
| 2026.07.21 | ₩25,676 | ₩26,184 | ₩25,355 | ₩25,890 | +0.83% | 15.6만 |
|---|
| 2026.07.20 | ₩27,094 | ₩27,161 | ₩24,994 | ₩26,051 | -3.85% | 13.4만 |
|---|
| 2026.07.17 | ₩25,944 | ₩27,936 | ₩25,944 | ₩27,254 | +5.05% | 25.3만 |
|---|
| 2026.07.16 | ₩23,603 | ₩25,275 | ₩23,496 | ₩24,794 | +5.04% | 6.4만 |
|---|
| 2026.07.15 | ₩24,700 | ₩24,807 | ₩23,229 | ₩23,443 | -5.09% | 6.4만 |
|---|
| 2026.07.14 | ₩25,248 | ₩25,248 | ₩24,339 | ₩24,432 | -3.23% | 5만 |
|---|
| 2026.07.13 | ₩25,021 | ₩25,743 | ₩25,021 | ₩25,529 | +2.03% | 5.5만 |
|---|
| 2026.07.10 | ₩25,061 | ₩25,810 | ₩24,927 | ₩25,148 | +0.35% | 6.7만 |
|---|
| 2026.07.09 | ₩25,008 | ₩25,008 | ₩24,071 | ₩24,847 | -0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩23,911 | ₩24,767 | ₩23,911 | ₩24,713 | +3.36% | 2.8만 |
|---|
| 2026.07.07 | ₩24,860 | ₩25,315 | ₩24,753 | ₩25,088 | +0.91% | 4.6만 |
|---|
| 2026.07.06 | ₩24,312 | ₩24,673 | ₩23,710 | ₩24,660 | +1.43% | 6.2만 |
|---|
| 2026.07.02 | ₩25,395 | ₩25,663 | ₩24,071 | ₩24,392 | -3.95% | 7.1만 |
|---|
| 2026.07.01 | ₩23,015 | ₩25,489 | ₩23,015 | ₩25,061 | +8.89% | 4.1만 |
|---|
| 2026.06.30 | ₩23,216 | ₩24,071 | ₩23,216 | ₩23,938 | +3.11% | 4.9만 |
|---|
| 2026.06.29 | ₩23,804 | ₩23,804 | ₩22,774 | ₩23,229 | -2.42% | 4.8만 |
|---|
| 2026.06.26 | ₩22,413 | ₩23,670 | ₩22,413 | ₩23,429 | +4.53% | 8.2만 |
|---|
| 2026.06.25 | ₩23,309 | ₩23,309 | ₩22,493 | ₩22,560 | -3.21% | 7만 |
|---|
| 2026.06.24 | ₩22,614 | ₩23,376 | ₩22,614 | ₩22,921 | +1.36% | 6.1만 |
|---|
| 2026.06.23 | ₩22,500 | ₩23,075 | ₩22,500 | ₩22,854 | +1.58% | 5.9만 |
|---|
| 2026.06.22 | ₩22,854 | ₩23,363 | ₩22,012 | ₩22,507 | -1.52% | 7.4만 |
|---|
| 2026.06.18 | ₩22,386 | ₩23,082 | ₩21,972 | ₩23,068 | +3.05% | 14.2만 |
|---|
| 2026.06.17 | ₩22,895 | ₩23,409 | ₩22,440 | ₩22,467 | -1.87% | 9.6만 |
|---|
| 2026.06.16 | ₩23,924 | ₩24,446 | ₩22,654 | ₩23,042 | -3.69% | 24.7만 |
|---|
| 2026.06.15 | ₩24,325 | ₩24,927 | ₩24,018 | ₩24,138 | -0.77% | 5.8만 |
|---|
| 2026.06.12 | ₩24,245 | ₩24,606 | ₩23,804 | ₩24,178 | -0.28% | 7.5만 |
|---|
| 2026.06.11 | ₩24,285 | ₩24,600 | ₩23,522 | ₩24,432 | +0.61% | 6.7만 |
|---|
| 2026.06.10 | ₩23,657 | ₩24,727 | ₩23,356 | ₩24,259 | +2.54% | 5.9만 |
|---|
| 2026.06.09 | ₩23,282 | ₩24,031 | ₩23,109 | ₩23,831 | +2.35% | 6.4만 |
|---|
| 2026.06.08 | ₩22,908 | ₩23,831 | ₩22,761 | ₩23,643 | +3.21% | 7.7만 |
|---|
| 2026.06.05 | ₩23,536 | ₩23,570 | ₩22,734 | ₩23,015 | -2.22% | 8.5만 |
|---|
| 2026.06.04 | ₩22,654 | ₩24,138 | ₩22,540 | ₩23,697 | +4.60% | 14.2만 |
|---|
| 2026.06.03 | ₩24,820 | ₩24,820 | ₩22,320 | ₩22,413 | -9.70% | 16.8만 |
|---|
| 2026.06.02 | ₩26,117 | ₩26,117 | ₩24,687 | ₩25,275 | -3.23% | 12.7만 |
|---|
| 2026.06.01 | ₩24,272 | ₩26,438 | ₩24,272 | ₩26,412 | +8.82% | 19.2만 |
|---|
| 2026.05.29 | ₩24,299 | ₩25,034 | ₩24,045 | ₩24,446 | +0.61% | 17.3만 |
|---|
| 2026.05.28 | ₩23,068 | ₩24,285 | ₩22,734 | ₩24,085 | +4.41% | 16.8만 |
|---|
| 2026.05.27 | ₩23,068 | ₩23,403 | ₩22,727 | ₩23,068 | 0.00% | 9.3만 |
|---|
| 2026.05.26 | ₩23,577 | ₩23,630 | ₩22,848 | ₩23,229 | -1.47% | 16.6만 |
|---|
| 2026.05.22 | ₩23,015 | ₩23,804 | ₩22,868 | ₩23,269 | +1.10% | 7.1만 |
|---|
| 2026.05.21 | ₩23,242 | ₩23,356 | ₩22,453 | ₩22,988 | -1.09% | 7만 |
|---|
| 2026.05.20 | ₩22,881 | ₩23,643 | ₩22,306 | ₩23,590 | +3.10% | 10.9만 |
|---|
| 2026.05.19 | ₩23,309 | ₩23,880 | ₩22,961 | ₩23,269 | -0.17% | 9.1만 |
|---|
| 2026.05.18 | ₩22,480 | ₩23,389 | ₩22,480 | ₩23,162 | +3.03% | 8.2만 |
|---|
| 2026.05.15 | ₩21,684 | ₩23,510 | ₩21,684 | ₩23,042 | +6.26% | 17.5만 |
|---|
| 2026.05.14 | ₩22,333 | ₩22,868 | ₩21,664 | ₩21,878 | -2.04% | 76만 |
|---|
| 2026.05.13 | ₩23,042 | ₩23,403 | ₩22,159 | ₩22,306 | -3.19% | 18.9만 |
|---|
| 2026.05.12 | ₩25,435 | ₩25,435 | ₩23,135 | ₩23,216 | -8.73% | 17.5만 |
|---|
| 2026.05.11 | ₩27,455 | ₩27,548 | ₩24,808 | ₩25,583 | -6.82% | 40.2만 |
|---|
| 2026.05.08 | ₩27,856 | ₩28,404 | ₩25,516 | ₩28,351 | +1.78% | 31.2만 |
|---|
| 2026.05.07 | ₩27,107 | ₩28,137 | ₩26,913 | ₩28,030 | +3.40% | 20.4만 |
|---|
| 2026.05.06 | ₩26,866 | ₩27,455 | ₩26,010 | ₩26,719 | -0.55% | 17.3만 |
|---|
| 2026.05.05 | ₩28,271 | ₩28,291 | ₩26,947 | ₩27,187 | -3.83% | 15.8만 |
|---|
| 2026.05.04 | ₩28,057 | ₩28,698 | ₩27,695 | ₩28,364 | +1.10% | 33.1만 |
|---|
| 2026.05.01 | ₩25,636 | ₩27,869 | ₩25,636 | ₩27,642 | +7.82% | 59.9만 |
|---|
| 2026.04.30 | ₩24,459 | ₩25,850 | ₩24,112 | ₩25,596 | +4.65% | 18.3만 |
|---|
| 2026.04.29 | ₩25,088 | ₩25,803 | ₩24,392 | ₩24,673 | -1.65% | 11.6만 |
|---|
| 2026.04.28 | ₩25,141 | ₩25,556 | ₩24,740 | ₩25,315 | +0.69% | 13.4만 |
|---|
| 2026.04.27 | ₩24,914 | ₩25,730 | ₩24,272 | ₩24,874 | -0.16% | 21.3만 |
|---|
| 2026.04.24 | ₩23,710 | ₩24,432 | ₩23,055 | ₩24,392 | +2.88% | 5.6만 |
|---|
| 2026.04.23 | ₩25,275 | ₩25,275 | ₩23,289 | ₩23,577 | -6.72% | 14.1만 |
|---|
| 2026.04.22 | ₩24,780 | ₩26,198 | ₩23,836 | ₩25,636 | +3.45% | 19.4만 |
|---|
| 2026.04.21 | ₩24,566 | ₩25,830 | ₩24,045 | ₩24,352 | -0.87% | 37.5만 |
|---|
| 2026.04.20 | ₩22,346 | ₩23,141 | ₩22,346 | ₩23,109 | +3.41% | 7만 |
|---|
| 2026.04.17 | ₩21,638 | ₩22,784 | ₩21,638 | ₩22,360 | +3.34% | 6.1만 |
|---|
| 2026.04.16 | ₩21,999 | ₩22,012 | ₩21,397 | ₩21,731 | -1.22% | 6.4만 |
|---|
| 2026.04.15 | ₩21,183 | ₩22,065 | ₩21,183 | ₩21,664 | +2.27% | 13.5만 |
|---|
| 2026.04.14 | ₩20,421 | ₩21,263 | ₩20,421 | ₩20,915 | +2.42% | 13.9만 |
|---|
| 2026.04.13 | ₩19,698 | ₩20,675 | ₩19,244 | ₩20,608 | +4.62% | 9.4만 |
|---|
| 2026.04.10 | ₩21,691 | ₩21,691 | ₩19,645 | ₩19,658 | -9.37% | 14.4만 |
|---|
| 2026.04.09 | ₩22,534 | ₩22,534 | ₩20,989 | ₩21,477 | -4.69% | 20.9만 |
|---|
| 2026.04.08 | ₩23,483 | ₩23,543 | ₩22,333 | ₩22,547 | -3.99% | 10.7만 |
|---|
| 2026.04.07 | ₩23,269 | ₩23,363 | ₩22,600 | ₩22,828 | -1.90% | 6.8만 |
|---|
| 2026.04.06 | ₩22,681 | ₩23,349 | ₩22,587 | ₩23,242 | +2.48% | 5.9만 |
|---|
| 2026.04.02 | ₩23,068 | ₩23,389 | ₩22,420 | ₩22,908 | -0.70% | 6.4만 |
|---|
| 2026.04.01 | ₩23,884 | ₩24,031 | ₩23,202 | ₩23,349 | -2.24% | 6.2만 |
|---|
| 2026.03.31 | ₩22,427 | ₩23,804 | ₩22,400 | ₩23,363 | +4.17% | 11.8만 |
|---|
| 2026.03.30 | ₩22,079 | ₩22,640 | ₩22,039 | ₩22,306 | +1.03% | 13.6만 |
|---|
| 2026.03.27 | ₩23,463 | ₩23,463 | ₩22,065 | ₩22,253 | -5.16% | 15.8만 |
|---|
| 2026.03.26 | ₩23,670 | ₩24,753 | ₩23,617 | ₩23,643 | -0.11% | 7.9만 |
|---|
| 2026.03.25 | ₩25,121 | ₩25,221 | ₩23,784 | ₩24,018 | -4.39% | 8만 |
|---|
| 2026.03.24 | ₩25,904 | ₩25,904 | ₩24,366 | ₩24,794 | -4.28% | 10.6만 |
|---|
| 2026.03.23 | ₩26,064 | ₩26,512 | ₩25,770 | ₩26,184 | +0.46% | 14.4만 |
|---|
| 2026.03.20 | ₩25,730 | ₩26,305 | ₩25,609 | ₩25,917 | +0.73% | 13.9만 |
|---|
| 2026.03.19 | ₩26,024 | ₩27,147 | ₩25,993 | ₩26,278 | +0.98% | 7.6만 |
|---|
| 2026.03.18 | ₩26,773 | ₩27,074 | ₩26,412 | ₩26,438 | -1.25% | 11.6만 |
|---|
| 2026.03.17 | ₩26,385 | ₩27,107 | ₩26,385 | ₩26,532 | +0.56% | 14.6만 |
|---|
| 2026.03.16 | ₩25,435 | ₩26,906 | ₩25,435 | ₩26,559 | +4.42% | 15만 |
|---|
| 2026.03.13 | ₩26,385 | ₩26,385 | ₩25,128 | ₩25,422 | -3.65% | 14.3만 |
|---|
| 2026.03.12 | ₩29,200 | ₩29,447 | ₩26,184 | ₩26,305 | -9.92% | 51.2만 |
|---|
| 2026.03.11 | ₩25,703 | ₩30,183 | ₩25,703 | ₩30,103 | +17.12% | 47.2만 |
|---|
| 2026.03.10 | ₩25,248 | ₩25,248 | ₩24,232 | ₩25,008 | -0.95% | 15.2만 |
|---|
| 2026.03.09 | ₩25,890 | ₩26,077 | ₩24,860 | ₩25,342 | -2.12% | 19만 |
|---|
| 2026.03.06 | ₩25,008 | ₩26,211 | ₩25,008 | ₩25,997 | +3.96% | 40.8만 |
|---|
| 2026.03.05 | ₩24,941 | ₩26,144 | ₩24,941 | ₩25,449 | +2.04% | 34.2만 |
|---|
| 2026.03.04 | ₩24,339 | ₩25,008 | ₩24,325 | ₩24,860 | +2.14% | 20.4만 |
|---|
| 2026.03.03 | ₩23,122 | ₩24,860 | ₩23,015 | ₩24,499 | +5.96% | 20.9만 |
|---|
| 2026.03.02 | ₩23,617 | ₩24,219 | ₩23,068 | ₩23,590 | -0.11% | 27만 |
|---|
| 2026.02.27 | ₩24,713 | ₩25,114 | ₩23,122 | ₩23,242 | -5.95% | 24.9만 |
|---|
| 2026.02.26 | ₩23,269 | ₩24,005 | ₩23,229 | ₩23,951 | +2.93% | 26.4만 |
|---|
| 2026.02.25 | ₩22,106 | ₩22,801 | ₩21,758 | ₩22,801 | +3.15% | 20.3만 |
|---|
| 2026.02.24 | ₩22,065 | ₩22,473 | ₩21,851 | ₩22,012 | -0.24% | 18.3만 |
|---|
| 2026.02.23 | ₩22,828 | ₩22,828 | ₩21,718 | ₩22,039 | -3.46% | 23.5만 |
|---|
| 2026.02.20 | ₩22,881 | ₩23,871 | ₩22,747 | ₩22,935 | +0.23% | 41.1만 |
|---|
| 2026.02.19 | ₩22,079 | ₩22,868 | ₩21,504 | ₩22,788 | +3.21% | 32.9만 |
|---|
| 2026.02.18 | ₩24,901 | ₩25,141 | ₩21,490 | ₩21,664 | -13.00% | 89.8만 |
|---|
| 2026.02.17 | ₩25,288 | ₩25,342 | ₩24,446 | ₩25,141 | -0.58% | 27.8만 |
|---|
| 2026.02.13 | ₩25,155 | ₩25,603 | ₩24,927 | ₩25,342 | +0.74% | 27.8만 |
|---|
| 2026.02.12 | ₩25,221 | ₩25,502 | ₩24,740 | ₩24,994 | -0.90% | 39.6만 |
|---|
| 2026.02.11 | ₩26,198 | ₩26,198 | ₩24,820 | ₩25,208 | -3.78% | 34.3만 |
|---|
| 2026.02.10 | ₩26,144 | ₩26,733 | ₩26,091 | ₩26,144 | 0.00% | 16.1만 |
|---|
| 2026.02.09 | ₩25,623 | ₩26,111 | ₩25,335 | ₩25,984 | +1.41% | 32.7만 |
|---|
| 2026.02.06 | ₩25,690 | ₩25,823 | ₩25,409 | ₩25,516 | -0.68% | 16.4만 |
|---|
| 2026.02.05 | ₩25,863 | ₩25,917 | ₩25,168 | ₩25,435 | -1.65% | 20.3만 |
|---|
| 2026.02.04 | ₩25,756 | ₩26,331 | ₩24,974 | ₩26,064 | +1.19% | 52.6만 |
|---|
| 2026.02.03 | ₩26,238 | ₩26,265 | ₩24,981 | ₩25,462 | -2.96% | 25.6만 |
|---|
| 2026.02.02 | ₩26,398 | ₩26,619 | ₩26,024 | ₩26,265 | -0.51% | 20.3만 |
|---|
| 2026.01.30 | ₩26,251 | ₩26,746 | ₩25,850 | ₩26,291 | +0.15% | 29.5만 |
|---|
| 2026.01.29 | ₩26,799 | ₩27,161 | ₩25,961 | ₩26,251 | -2.05% | 61만 |
|---|
| 2026.01.28 | ₩25,168 | ₩25,645 | ₩24,553 | ₩24,767 | -1.59% | 10.5만 |
|---|
| 2026.01.27 | ₩25,409 | ₩25,422 | ₩24,580 | ₩25,021 | -1.53% | 10.2만 |
|---|
| 2026.01.26 | ₩24,820 | ₩25,422 | ₩24,606 | ₩25,128 | +1.24% | 26.8만 |
|---|
| 2026.01.23 | ₩24,499 | ₩25,516 | ₩24,224 | ₩24,874 | +1.53% | 7.9만 |
|---|
| 2026.01.22 | ₩24,539 | ₩25,221 | ₩24,486 | ₩24,593 | +0.22% | 6만 |
|---|
| 2026.01.21 | ₩25,569 | ₩25,576 | ₩24,272 | ₩24,432 | -4.45% | 9.1만 |
|---|
| 2026.01.20 | ₩25,676 | ₩26,265 | ₩25,302 | ₩25,422 | -0.99% | 15.1만 |
|---|
| 2026.01.16 | ₩27,120 | ₩27,120 | ₩26,091 | ₩26,331 | -2.91% | 9.8만 |
|---|
| 2026.01.15 | ₩27,268 | ₩27,268 | ₩26,547 | ₩26,586 | -2.50% | 4.2만 |
|---|
| 2026.01.14 | ₩27,588 | ₩28,217 | ₩26,960 | ₩27,013 | -2.08% | 7.8만 |
|---|
| 2026.01.13 | ₩29,019 | ₩29,019 | ₩27,588 | ₩27,950 | -3.69% | 9.1만 |
|---|
| 2026.01.12 | ₩29,060 | ₩29,541 | ₩28,698 | ₩28,859 | -0.69% | 7만 |
|---|
| 2026.01.09 | ₩29,902 | ₩29,902 | ₩29,073 | ₩29,260 | -2.15% | 4.6만 |
|---|
| 2026.01.08 | ₩29,701 | ₩29,855 | ₩29,380 | ₩29,434 | -0.90% | 4.5만 |
|---|
| 2026.01.07 | ₩29,554 | ₩30,049 | ₩29,374 | ₩29,862 | +1.04% | 4만 |
|---|
| 2026.01.06 | ₩30,544 | ₩30,577 | ₩29,401 | ₩29,635 | -2.98% | 6만 |
|---|
| 2026.01.05 | ₩30,022 | ₩31,360 | ₩29,849 | ₩30,597 | +1.92% | 11.6만 |
|---|
| 2026.01.02 | ₩29,782 | ₩30,096 | ₩29,220 | ₩30,002 | +0.74% | 10.8만 |
|---|
| 2025.12.31 | ₩29,942 | ₩29,942 | ₩29,554 | ₩29,688 | -0.85% | 5.4만 |
|---|
| 2025.12.30 | ₩29,514 | ₩30,290 | ₩29,514 | ₩29,889 | +1.27% | 6.6만 |
|---|
| 2025.12.29 | ₩29,487 | ₩29,635 | ₩29,380 | ₩29,594 | +0.36% | 9.1만 |
|---|
| 2025.12.26 | ₩29,300 | ₩29,849 | ₩29,215 | ₩29,688 | +1.32% | 3.1만 |
|---|
| 2025.12.24 | ₩29,822 | ₩29,822 | ₩29,421 | ₩29,434 | -1.30% | 3만 |
|---|
| 2025.12.23 | ₩29,568 | ₩29,822 | ₩29,528 | ₩29,621 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩29,193 | ₩29,996 | ₩29,153 | ₩29,581 | +1.33% | 12.5만 |
|---|
| 2025.12.19 | ₩29,487 | ₩29,681 | ₩29,086 | ₩29,220 | -0.91% | 5.8만 |
|---|
| 2025.12.18 | ₩29,421 | ₩29,554 | ₩29,046 | ₩29,394 | -0.09% | 16.9만 |
|---|
| 2025.12.17 | ₩30,297 | ₩30,584 | ₩29,060 | ₩29,100 | -3.95% | 8.1만 |
|---|
| 2025.12.16 | ₩29,113 | ₩30,089 | ₩29,113 | ₩29,942 | +2.85% | 5.9만 |
|---|
| 2025.12.15 | ₩29,434 | ₩29,434 | ₩29,060 | ₩29,327 | -0.36% | 7.5만 |
|---|
| 2025.12.12 | ₩29,434 | ₩29,594 | ₩29,160 | ₩29,434 | 0.00% | 4.2만 |
|---|
| 2025.12.11 | ₩29,514 | ₩29,835 | ₩29,233 | ₩29,434 | -0.27% | 6.7만 |
|---|
| 2025.12.10 | ₩29,327 | ₩30,236 | ₩28,779 | ₩29,728 | +1.37% | 7만 |
|---|
| 2025.12.09 | ₩28,591 | ₩29,233 | ₩28,591 | ₩28,872 | +0.98% | 7.9만 |
|---|
| 2025.12.08 | ₩28,993 | ₩29,328 | ₩28,752 | ₩28,805 | -0.65% | 8만 |
|---|
| 2025.12.05 | ₩29,260 | ₩29,260 | ₩28,859 | ₩28,993 | -0.91% | 4.7만 |
|---|
| 2025.12.04 | ₩28,886 | ₩29,260 | ₩28,792 | ₩29,126 | +0.83% | 9.3만 |
|---|
| 2025.12.03 | ₩28,444 | ₩28,953 | ₩28,190 | ₩28,886 | +1.55% | 13.1만 |
|---|
| 2025.12.02 | ₩27,816 | ₩28,725 | ₩27,602 | ₩28,511 | +2.50% | 12.4만 |
|---|
| 2025.12.01 | ₩27,749 | ₩28,357 | ₩27,502 | ₩27,588 | -0.58% | 8.5만 |
|---|
| 2025.11.28 | ₩27,829 | ₩28,404 | ₩27,829 | ₩28,057 | +0.82% | 4.2만 |
|---|
| 2025.11.26 | ₩28,297 | ₩28,351 | ₩27,375 | ₩27,896 | -1.42% | 6.9만 |
|---|
| 2025.11.25 | ₩28,097 | ₩28,578 | ₩27,990 | ₩28,431 | +1.19% | 11.9만 |
|---|
| 2025.11.24 | ₩28,257 | ₩28,444 | ₩28,077 | ₩28,177 | -0.28% | 13.1만 |
|---|
| 2025.11.21 | ₩27,468 | ₩28,431 | ₩27,098 | ₩28,257 | +2.87% | 12.3만 |
|---|
| 2025.11.20 | ₩28,123 | ₩28,471 | ₩27,375 | ₩27,388 | -2.62% | 12.8만 |
|---|
| 2025.11.19 | ₩27,548 | ₩27,976 | ₩27,013 | ₩27,709 | +0.58% | 9.7만 |
|---|
| 2025.11.18 | ₩28,123 | ₩28,966 | ₩27,535 | ₩27,575 | -1.95% | 6.6만 |
|---|
| 2025.11.17 | ₩35,408 | ₩35,408 | ₩28,351 | ₩28,378 | -19.85% | 9.2만 |
|---|
| 2025.11.14 | ₩30,076 | ₩30,096 | ₩29,514 | ₩29,661 | -1.38% | 7.8만 |
|---|
| 2025.11.13 | ₩31,440 | ₩31,440 | ₩30,290 | ₩30,357 | -3.45% | 9.2만 |
|---|
| 2025.11.12 | ₩31,493 | ₩31,888 | ₩31,199 | ₩31,493 | 0.00% | 9.9만 |
|---|
| 2025.11.11 | ₩31,560 | ₩31,560 | ₩31,106 | ₩31,520 | -0.13% | 5.9만 |
|---|
| 2025.11.10 | ₩32,202 | ₩32,209 | ₩31,253 | ₩31,574 | -1.95% | 11.2만 |
|---|
| 2025.11.07 | ₩32,791 | ₩33,981 | ₩30,477 | ₩31,400 | -4.24% | 23.8만 |
|---|
| 2025.11.06 | ₩33,446 | ₩33,700 | ₩32,389 | ₩32,577 | -2.60% | 12만 |
|---|
| 2025.11.05 | ₩33,847 | ₩33,847 | ₩32,784 | ₩33,673 | -0.51% | 8.7만 |
|---|
| 2025.11.04 | ₩33,767 | ₩34,115 | ₩32,503 | ₩32,911 | -2.53% | 12.3만 |
|---|
| 2025.11.03 | ₩33,580 | ₩34,288 | ₩33,352 | ₩34,262 | +2.03% | 6.7만 |
|---|
| 2025.10.31 | ₩33,593 | ₩33,874 | ₩32,737 | ₩33,526 | -0.20% | 12.1만 |
|---|
| 2025.10.30 | ₩34,222 | ₩34,422 | ₩33,205 | ₩33,272 | -2.77% | 6.8만 |
|---|
| 2025.10.29 | ₩37,150 | ₩37,150 | ₩34,208 | ₩34,248 | -7.81% | 7.9만 |
|---|
| 2025.10.28 | ₩37,605 | ₩37,685 | ₩37,137 | ₩37,244 | -0.96% | 5.6만 |
|---|
| 2025.10.27 | ₩38,100 | ₩38,407 | ₩37,404 | ₩37,672 | -1.12% | 9.8만 |
|---|
| 2025.10.24 | ₩37,698 | ₩37,745 | ₩37,137 | ₩37,739 | +0.11% | 10.4만 |
|---|
| 2025.10.23 | ₩36,227 | ₩37,378 | ₩36,211 | ₩37,297 | +2.95% | 8만 |
|---|
| 2025.10.22 | ₩36,214 | ₩36,415 | ₩35,993 | ₩36,227 | +0.04% | 9.5만 |
|---|
| 2025.10.21 | ₩36,080 | ₩36,622 | ₩35,893 | ₩36,254 | +0.48% | 6.3만 |
|---|
| 2025.10.20 | ₩35,291 | ₩36,201 | ₩35,291 | ₩36,054 | +2.16% | 4.7만 |
|---|
| 2025.10.17 | ₩34,462 | ₩35,305 | ₩34,355 | ₩35,151 | +2.00% | 4.5만 |
|---|
| 2025.10.16 | ₩35,652 | ₩35,652 | ₩34,456 | ₩34,462 | -3.34% | 5.8만 |
|---|
| 2025.10.15 | ₩36,415 | ₩36,415 | ₩35,452 | ₩35,479 | -2.57% | 3.8만 |
|---|
| 2025.10.14 | ₩35,532 | ₩36,227 | ₩35,532 | ₩35,866 | +0.94% | 7.3만 |
|---|
| 2025.10.13 | ₩36,080 | ₩36,334 | ₩35,639 | ₩36,013 | -0.19% | 5.4만 |
|---|
| 2025.10.10 | ₩37,103 | ₩37,103 | ₩35,628 | ₩35,666 | -3.87% | 5만 |
|---|