시장 데이터를 불러오는 중
전체 종목
DDC Enterprise Limited Class A Ordinary Shares 과거 주가
DDC Enterprise Limited Class A Ordinary Shares · DDC · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DDC Enterprise Limited Class A Ordinary Shares · DDC · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253 | ₩274 | ₩251 | ₩274 | +7.94% | 345.3만 |
| 2026.10.08 | ₩257 | ₩264 | ₩244 | ₩257 | 0.00% | 444.6만 |
| 2026.10.07 | ₩268 | ₩270 | ₩252 | ₩265 | -1.00% | 456.9만 |
| 2026.10.06 | ₩310 | ₩319 | ₩271 | ₩275 | -11.26% | 892.9만 |
| 2026.10.05 | ₩295 | ₩335 | ₩280 | ₩300 | +1.82% | 1495만 |
| 2026.10.02 | ₩268 | ₩347 | ₩241 | ₩295 | +10.00% | 5161.6만 |
| 2026.10.01 | ₩268 | ₩278 | ₩255 | ₩278 | +3.50% | 226.5만 |
| 2026.09.30 | ₩286 | ₩294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263 |
| -7.98% |
| 287.7만 |
| 2026.09.29 | ₩268 | ₩286 | ₩255 | ₩280 | +4.50% | 289만 |
|---|
| 2026.09.28 | ₩255 | ₩275 | ₩241 | ₩263 | +3.16% | 275.7만 |
|---|
| 2026.09.25 | ₩268 | ₩280 | ₩256 | ₩265 | -1.00% | 353.5만 |
|---|
| 2026.09.24 | ₩287 | ₩294 | ₩256 | ₩283 | -1.40% | 469.6만 |
|---|
| 2026.09.23 | ₩295 | ₩308 | ₩276 | ₩287 | -2.73% | 462.7만 |
|---|
| 2026.09.22 | ₩267 | ₩318 | ₩263 | ₩314 | +17.59% | 901만 |
|---|
| 2026.09.21 | ₩349 | ₩501 | ₩257 | ₩291 | -16.54% | 8385.8만 |
|---|
| 2026.09.18 | ₩306 | ₩362 | ₩298 | ₩322 | +5.26% | 746.6만 |
|---|
| 2026.09.17 | ₩291 | ₩318 | ₩272 | ₩311 | +6.91% | 222.7만 |
|---|
| 2026.09.16 | ₩304 | ₩304 | ₩280 | ₩295 | -3.08% | 117만 |
|---|
| 2026.09.15 | ₩308 | ₩323 | ₩284 | ₩296 | -3.91% | 226.3만 |
|---|
| 2026.09.14 | ₩335 | ₩343 | ₩310 | ₩324 | -3.20% | 155.1만 |
|---|
| 2026.09.11 | ₩335 | ₩378 | ₩335 | ₩338 | +0.80% | 140.6만 |
|---|
| 2026.09.10 | ₩385 | ₩401 | ₩324 | ₩333 | -13.59% | 182.3만 |
|---|
| 2026.09.09 | ₩402 | ₩409 | ₩377 | ₩397 | -1.33% | 120.2만 |
|---|
| 2026.09.08 | ₩429 | ₩434 | ₩385 | ₩414 | -3.44% | 163.3만 |
|---|
| 2026.09.04 | ₩463 | ₩467 | ₩402 | ₩428 | -7.54% | 186.7만 |
|---|
| 2026.09.03 | ₩429 | ₩476 | ₩402 | ₩467 | +8.75% | 263.1만 |
|---|
| 2026.09.02 | ₩488 | ₩523 | ₩389 | ₩430 | -11.81% | 1124.8만 |
|---|
| 2026.09.01 | ₩496 | ₩510 | ₩429 | ₩460 | -7.30% | 142.1만 |
|---|
| 2026.08.31 | ₩556 | ₩556 | ₩484 | ₩506 | -9.16% | 161.2만 |
|---|
| 2026.08.28 | ₩762 | ₩762 | ₩496 | ₩556 | -26.94% | 296.3만 |
|---|
| 2026.08.27 | ₩829 | ₩851 | ₩717 | ₩727 | -12.30% | 282.7만 |
|---|
| 2026.08.26 | ₩917 | ₩939 | ₩737 | ₩779 | -15.06% | 623.6만 |
|---|
| 2026.08.25 | ₩823 | ₩1,019 | ₩779 | ₩935 | +13.52% | 241.7만 |
|---|
| 2026.08.24 | ₩827 | ₩885 | ₩724 | ₩791 | -4.38% | 66.7만 |
|---|
| 2026.08.21 | ₩805 | ₩857 | ₩737 | ₩807 | +0.33% | 56.3만 |
|---|
| 2026.08.20 | ₩805 | ₩825 | ₩701 | ₩795 | -1.17% | 55.5만 |
|---|
| 2026.08.19 | ₩688 | ₩818 | ₩670 | ₩764 | +11.11% | 83.6만 |
|---|
| 2026.08.18 | ₩732 | ₩763 | ₩664 | ₩695 | -5.13% | 20.6만 |
|---|
| 2026.08.17 | ₩864 | ₩898 | ₩697 | ₩737 | -14.60% | 24.1만 |
|---|
| 2026.08.14 | ₩925 | ₩1,003 | ₩806 | ₩890 | -3.77% | 27.9만 |
|---|
| 2026.08.13 | ₩818 | ₩971 | ₩772 | ₩933 | +14.10% | 48.2만 |
|---|
| 2026.08.12 | ₩670 | ₩900 | ₩625 | ₩794 | +18.40% | 118.9만 |
|---|
| 2026.08.11 | ₩669 | ₩737 | ₩611 | ₩652 | -2.61% | 44.6만 |
|---|
| 2026.08.10 | ₩590 | ₩737 | ₩538 | ₩732 | +24.09% | 71.9만 |
|---|
| 2026.08.07 | ₩603 | ₩603 | ₩538 | ₩582 | -3.56% | 39.8만 |
|---|
| 2026.08.06 | ₩603 | ₩603 | ₩536 | ₩558 | -7.56% | 35.2만 |
|---|
| 2026.08.05 | ₩603 | ₩603 | ₩528 | ₩579 | -4.00% | 42.6만 |
|---|
| 2026.08.04 | ₩560 | ₩644 | ₩538 | ₩579 | +3.35% | 60만 |
|---|
| 2026.08.03 | ₩581 | ₩589 | ₩524 | ₩526 | -9.47% | 34.1만 |
|---|
| 2026.07.31 | ₩644 | ₩644 | ₩559 | ₩567 | -11.87% | 13.9만 |
|---|
| 2026.07.30 | ₩630 | ₩670 | ₩617 | ₩645 | +2.34% | 8.4만 |
|---|
| 2026.07.29 | ₩630 | ₩670 | ₩577 | ₩618 | -1.91% | 15만 |
|---|
| 2026.07.28 | ₩632 | ₩644 | ₩597 | ₩630 | -0.21% | 14.8만 |
|---|
| 2026.07.27 | ₩642 | ₩670 | ₩630 | ₩644 | +0.21% | 8.3만 |
|---|
| 2026.07.24 | ₩640 | ₩640 | ₩603 | ₩618 | -3.35% | 10.2만 |
|---|
| 2026.07.23 | ₩670 | ₩670 | ₩603 | ₩609 | -9.20% | 16.9만 |
|---|
| 2026.07.22 | ₩689 | ₩711 | ₩657 | ₩678 | -1.56% | 18.1만 |
|---|
| 2026.07.21 | ₩670 | ₩711 | ₩670 | ₩711 | +6.00% | 26.5만 |
|---|
| 2026.07.20 | ₩695 | ₩711 | ₩630 | ₩680 | -2.12% | 26.5만 |
|---|
| 2026.07.17 | ₩713 | ₩737 | ₩684 | ₩684 | -4.14% | 16.4만 |
|---|
| 2026.07.16 | ₩823 | ₩846 | ₩697 | ₩725 | -11.89% | 25.2만 |
|---|
| 2026.07.15 | ₩872 | ₩898 | ₩831 | ₩847 | -2.77% | 14.9만 |
|---|
| 2026.07.14 | ₩885 | ₩925 | ₩727 | ₩872 | -1.52% | 20만 |
|---|
| 2026.07.13 | ₩949 | ₩1,006 | ₩778 | ₩876 | -7.77% | 17.2만 |
|---|
| 2026.07.10 | ₩992 | ₩1,163 | ₩885 | ₩949 | -4.32% | 11.4만 |
|---|
| 2026.07.09 | ₩1,032 | ₩1,032 | ₩939 | ₩1,002 | -2.99% | 9.2만 |
|---|
| 2026.07.08 | ₩1,059 | ₩1,073 | ₩952 | ₩1,006 | -5.06% | 15.6만 |
|---|
| 2026.07.07 | ₩1,097 | ₩1,100 | ₩912 | ₩1,059 | -3.42% | 14.3만 |
|---|
| 2026.07.06 | ₩1,201 | ₩1,274 | ₩1,086 | ₩1,120 | -6.81% | 12.3만 |
|---|
| 2026.07.02 | ₩1,314 | ₩1,381 | ₩1,153 | ₩1,248 | -5.00% | 9.5만 |
|---|
| 2026.07.01 | ₩1,209 | ₩1,381 | ₩1,153 | ₩1,354 | +11.97% | 17.6만 |
|---|
| 2026.06.30 | ₩1,220 | ₩1,247 | ₩1,110 | ₩1,247 | +2.20% | 7.2만 |
|---|
| 2026.06.29 | ₩1,234 | ₩1,327 | ₩1,207 | ₩1,251 | +1.41% | 3.5만 |
|---|
| 2026.06.26 | ₩1,260 | ₩1,274 | ₩1,227 | ₩1,234 | -2.13% | 6.3만 |
|---|
| 2026.06.25 | ₩1,368 | ₩1,448 | ₩1,260 | ₩1,260 | -7.84% | 4.5만 |
|---|
| 2026.06.24 | ₩1,421 | ₩1,462 | ₩1,207 | ₩1,408 | -0.94% | 9.9만 |
|---|
| 2026.06.23 | ₩1,301 | ₩1,475 | ₩1,301 | ₩1,462 | +12.37% | 4.7만 |
|---|
| 2026.06.22 | ₩1,395 | ₩1,435 | ₩1,294 | ₩1,305 | -6.44% | 12만 |
|---|
| 2026.06.18 | ₩1,395 | ₩1,421 | ₩1,368 | ₩1,408 | +0.96% | 6.7만 |
|---|
| 2026.06.17 | ₩1,408 | ₩1,474 | ₩1,381 | ₩1,408 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩1,435 | ₩1,475 | ₩1,354 | ₩1,435 | 0.00% | 7.4만 |
|---|
| 2026.06.15 | ₩1,408 | ₩1,589 | ₩1,408 | ₩1,475 | +4.76% | 5.4만 |
|---|
| 2026.06.12 | ₩1,488 | ₩1,527 | ₩1,381 | ₩1,408 | -5.41% | 2.7만 |
|---|
| 2026.06.11 | ₩1,435 | ₩1,529 | ₩1,341 | ₩1,488 | +3.74% | 15.9만 |
|---|
| 2026.06.10 | ₩1,395 | ₩1,475 | ₩1,381 | ₩1,440 | +3.27% | 3.3만 |
|---|
| 2026.06.09 | ₩1,488 | ₩1,488 | ₩1,307 | ₩1,381 | -7.21% | 12.9만 |
|---|
| 2026.06.08 | ₩1,542 | ₩1,582 | ₩1,475 | ₩1,502 | -2.61% | 9.8만 |
|---|
| 2026.06.05 | ₩1,690 | ₩1,690 | ₩1,462 | ₩1,468 | -13.10% | 7.1만 |
|---|
| 2026.06.04 | ₩1,529 | ₩1,661 | ₩1,529 | ₩1,661 | +8.68% | 5.8만 |
|---|
| 2026.06.03 | ₩1,743 | ₩1,743 | ₩1,529 | ₩1,582 | -9.23% | 4.9만 |
|---|
| 2026.06.02 | ₩1,770 | ₩1,770 | ₩1,690 | ₩1,704 | -3.71% | 4.5만 |
|---|
| 2026.06.01 | ₩1,904 | ₩2,038 | ₩1,743 | ₩1,770 | -7.04% | 7.4만 |
|---|
| 2026.05.29 | ₩1,893 | ₩1,991 | ₩1,743 | ₩1,944 | +2.69% | 9.1만 |
|---|
| 2026.05.28 | ₩1,529 | ₩2,011 | ₩1,529 | ₩1,917 | +25.44% | 21.6만 |
|---|
| 2026.05.27 | ₩1,609 | ₩1,676 | ₩1,515 | ₩1,663 | +3.33% | 5.1만 |
|---|
| 2026.05.26 | ₩1,609 | ₩1,723 | ₩1,535 | ₩1,609 | 0.00% | 5.7만 |
|---|
| 2026.05.22 | ₩1,569 | ₩1,596 | ₩1,488 | ₩1,555 | -0.85% | 5.4만 |
|---|
| 2026.05.21 | ₩1,663 | ₩1,869 | ₩1,582 | ₩1,621 | -2.50% | 13.6만 |
|---|
| 2026.05.20 | ₩1,502 | ₩1,663 | ₩1,448 | ₩1,649 | +9.82% | 9만 |
|---|
| 2026.05.19 | ₩1,609 | ₩1,609 | ₩1,462 | ₩1,502 | -6.67% | 6.9만 |
|---|
| 2026.05.18 | ₩1,609 | ₩1,649 | ₩1,542 | ₩1,609 | 0.00% | 2.5만 |
|---|
| 2026.05.15 | ₩1,676 | ₩1,676 | ₩1,622 | ₩1,663 | -0.80% | 6.7만 |
|---|
| 2026.05.14 | ₩1,743 | ₩1,743 | ₩1,663 | ₩1,730 | -0.77% | 11.3만 |
|---|
| 2026.05.13 | ₩1,837 | ₩1,868 | ₩1,690 | ₩1,743 | -5.11% | 12.3만 |
|---|
| 2026.05.12 | ₩1,824 | ₩1,877 | ₩1,783 | ₩1,877 | +2.94% | 7.5만 |
|---|
| 2026.05.11 | ₩1,958 | ₩1,958 | ₩1,810 | ₩1,877 | -4.11% | 8.8만 |
|---|
| 2026.05.08 | ₩1,864 | ₩1,998 | ₩1,810 | ₩1,998 | +7.19% | 4.9만 |
|---|
| 2026.05.07 | ₩2,132 | ₩2,132 | ₩1,877 | ₩1,877 | -11.95% | 7.9만 |
|---|
| 2026.05.06 | ₩2,025 | ₩2,119 | ₩1,922 | ₩2,065 | +1.99% | 13.9만 |
|---|
| 2026.05.05 | ₩2,186 | ₩2,212 | ₩2,025 | ₩2,025 | -7.36% | 17.1만 |
|---|
| 2026.05.04 | ₩2,119 | ₩2,172 | ₩1,998 | ₩2,145 | +1.27% | 13.5만 |
|---|
| 2026.05.01 | ₩2,038 | ₩2,239 | ₩1,985 | ₩2,105 | +3.29% | 14.9만 |
|---|
| 2026.04.30 | ₩1,998 | ₩2,166 | ₩1,964 | ₩2,011 | +0.67% | 12.8만 |
|---|
| 2026.04.29 | ₩2,266 | ₩2,266 | ₩2,011 | ₩2,065 | -8.88% | 20.7만 |
|---|
| 2026.04.28 | ₩2,293 | ₩2,318 | ₩2,166 | ₩2,226 | -2.92% | 6.9만 |
|---|
| 2026.04.27 | ₩2,481 | ₩2,601 | ₩2,212 | ₩2,320 | -6.49% | 14.7만 |
|---|
| 2026.04.24 | ₩2,521 | ₩2,521 | ₩2,347 | ₩2,494 | -1.06% | 12.1만 |
|---|
| 2026.04.23 | ₩2,655 | ₩2,655 | ₩2,440 | ₩2,440 | -8.08% | 11.9만 |
|---|
| 2026.04.22 | ₩2,722 | ₩2,849 | ₩2,414 | ₩2,735 | +0.49% | 11.2만 |
|---|
| 2026.04.21 | ₩2,668 | ₩2,682 | ₩2,400 | ₩2,534 | -5.03% | 28.3만 |
|---|
| 2026.04.20 | ₩2,709 | ₩2,769 | ₩2,534 | ₩2,749 | +1.49% | 12.4만 |
|---|
| 2026.04.17 | ₩2,749 | ₩2,883 | ₩2,601 | ₩2,709 | -1.46% | 11.1만 |
|---|
| 2026.04.16 | ₩2,789 | ₩2,828 | ₩2,580 | ₩2,722 | -2.40% | 8.4만 |
|---|
| 2026.04.15 | ₩2,668 | ₩2,843 | ₩2,615 | ₩2,735 | +2.51% | 4.6만 |
|---|
| 2026.04.14 | ₩2,615 | ₩2,788 | ₩2,494 | ₩2,655 | +1.54% | 10.5만 |
|---|
| 2026.04.13 | ₩2,494 | ₩2,655 | ₩2,494 | ₩2,534 | +1.61% | 2.8만 |
|---|
| 2026.04.10 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,548 | -2.56% | 3.6만 |
|---|
| 2026.04.09 | ₩2,561 | ₩2,668 | ₩2,481 | ₩2,534 | -1.05% | 4.3만 |
|---|
| 2026.04.08 | ₩2,615 | ₩2,749 | ₩2,575 | ₩2,615 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩2,682 | ₩2,682 | ₩2,561 | ₩2,561 | -4.50% | 8.8천 |
|---|
| 2026.04.06 | ₩2,628 | ₩2,735 | ₩2,575 | ₩2,682 | +2.04% | 5.3만 |
|---|
| 2026.04.02 | ₩2,384 | ₩2,682 | ₩2,361 | ₩2,682 | +12.49% | 5.2만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,682 | ₩2,239 | ₩2,239 | -16.50% | 10.9만 |
|---|
| 2026.03.31 | ₩2,601 | ₩2,682 | ₩2,494 | ₩2,655 | +2.06% | 3.2만 |
|---|
| 2026.03.30 | ₩2,575 | ₩2,654 | ₩2,521 | ₩2,541 | -1.30% | 1.3만 |
|---|
| 2026.03.27 | ₩2,682 | ₩2,682 | ₩2,440 | ₩2,601 | -3.00% | 3.8만 |
|---|
| 2026.03.26 | ₩2,655 | ₩2,682 | ₩2,601 | ₩2,642 | -0.51% | 7.1만 |
|---|
| 2026.03.25 | ₩2,749 | ₩2,856 | ₩2,695 | ₩2,695 | -1.95% | 1.8만 |
|---|
| 2026.03.24 | ₩2,776 | ₩2,816 | ₩2,695 | ₩2,749 | -0.97% | 1.7만 |
|---|
| 2026.03.23 | ₩2,802 | ₩2,883 | ₩2,709 | ₩2,735 | -2.39% | 6만 |
|---|
| 2026.03.20 | ₩2,870 | ₩2,922 | ₩2,749 | ₩2,749 | -4.21% | 1.9만 |
|---|
| 2026.03.19 | ₩2,883 | ₩3,017 | ₩2,802 | ₩2,910 | +0.93% | 5.9만 |
|---|
| 2026.03.18 | ₩3,071 | ₩3,111 | ₩2,923 | ₩2,923 | -4.80% | 2.9만 |
|---|
| 2026.03.17 | ₩3,138 | ₩3,433 | ₩3,084 | ₩3,084 | -1.71% | 8.2만 |
|---|
| 2026.03.16 | ₩2,923 | ₩3,234 | ₩2,856 | ₩3,084 | +5.50% | 7.6만 |
|---|
| 2026.03.13 | ₩3,111 | ₩3,245 | ₩2,963 | ₩2,963 | -4.74% | 12만 |
|---|
| 2026.03.12 | ₩3,084 | ₩3,576 | ₩3,084 | ₩3,138 | +1.74% | 4만 |
|---|
| 2026.03.11 | ₩3,366 | ₩3,615 | ₩3,017 | ₩3,017 | -10.36% | 12만 |
|---|
| 2026.03.10 | ₩3,647 | ₩3,755 | ₩3,352 | ₩3,352 | -8.09% | 6.2만 |
|---|
| 2026.03.09 | ₩3,178 | ₩3,755 | ₩3,178 | ₩3,620 | +13.92% | 3.8만 |
|---|
| 2026.03.06 | ₩3,460 | ₩3,696 | ₩3,299 | ₩3,312 | -4.26% | 4.2만 |
|---|
| 2026.03.05 | ₩3,795 | ₩3,991 | ₩3,392 | ₩3,527 | -7.07% | 7.4만 |
|---|
| 2026.03.04 | ₩2,977 | ₩4,076 | ₩2,883 | ₩4,063 | +36.49% | 27.8만 |
|---|
| 2026.03.03 | ₩2,937 | ₩3,084 | ₩2,789 | ₩3,044 | +3.65% | 6.9만 |
|---|
| 2026.03.02 | ₩3,165 | ₩3,347 | ₩2,950 | ₩3,071 | -2.97% | 8.4만 |
|---|
| 2026.02.27 | ₩3,486 | ₩3,752 | ₩3,165 | ₩3,245 | -6.92% | 4.5만 |
|---|
| 2026.02.26 | ₩4,023 | ₩4,023 | ₩3,466 | ₩3,553 | -11.67% | 5.9만 |
|---|
| 2026.02.25 | ₩3,486 | ₩4,291 | ₩3,366 | ₩3,996 | +14.62% | 9만 |
|---|
| 2026.02.24 | ₩3,258 | ₩3,486 | ₩3,097 | ₩3,486 | +7.00% | 3.1만 |
|---|
| 2026.02.23 | ₩3,339 | ₩3,661 | ₩3,111 | ₩3,285 | -1.61% | 2.4만 |
|---|
| 2026.02.20 | ₩3,379 | ₩3,848 | ₩3,299 | ₩3,460 | +2.38% | 6.8만 |
|---|
| 2026.02.19 | ₩3,728 | ₩3,894 | ₩3,366 | ₩3,379 | -9.35% | 4만 |
|---|
| 2026.02.18 | ₩3,741 | ₩3,942 | ₩3,567 | ₩3,755 | +0.36% | 6.7만 |
|---|
| 2026.02.17 | ₩3,741 | ₩3,839 | ₩3,553 | ₩3,781 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩3,352 | ₩3,860 | ₩3,097 | ₩3,822 | +14.00% | 6.8만 |
|---|
| 2026.02.12 | ₩3,325 | ₩3,486 | ₩3,220 | ₩3,352 | +0.81% | 3.3만 |
|---|
| 2026.02.11 | ₩3,634 | ₩3,929 | ₩3,299 | ₩3,366 | -7.38% | 4.4만 |
|---|
| 2026.02.10 | ₩3,540 | ₩3,768 | ₩3,392 | ₩3,714 | +4.92% | 3.3만 |
|---|
| 2026.02.09 | ₩3,325 | ₩4,090 | ₩3,325 | ₩3,540 | +6.45% | 11.4만 |
|---|
| 2026.02.06 | ₩2,910 | ₩3,500 | ₩2,896 | ₩3,366 | +15.67% | 8.3만 |
|---|
| 2026.02.05 | ₩2,749 | ₩3,030 | ₩2,749 | ₩2,856 | +3.90% | 8.1만 |
|---|
| 2026.02.04 | ₩3,071 | ₩3,292 | ₩2,668 | ₩2,829 | -7.86% | 15.4만 |
|---|
| 2026.02.03 | ₩3,352 | ₩3,352 | ₩2,977 | ₩3,030 | -9.60% | 9.6만 |
|---|
| 2026.02.02 | ₩3,580 | ₩3,600 | ₩3,299 | ₩3,443 | -3.82% | 5.8만 |
|---|
| 2026.01.30 | ₩3,701 | ₩3,768 | ₩3,406 | ₩3,687 | -0.36% | 6.1만 |
|---|
| 2026.01.29 | ₩3,889 | ₩3,942 | ₩3,500 | ₩3,687 | -5.17% | 5.2만 |
|---|
| 2026.01.28 | ₩3,956 | ₩4,143 | ₩3,687 | ₩3,848 | -2.71% | 8.4만 |
|---|
| 2026.01.27 | ₩3,996 | ₩4,193 | ₩3,620 | ₩3,875 | -3.02% | 6.7만 |
|---|
| 2026.01.26 | ₩4,693 | ₩4,693 | ₩3,862 | ₩3,862 | -17.71% | 12.9만 |
|---|
| 2026.01.23 | ₩4,827 | ₩5,069 | ₩4,586 | ₩4,894 | +1.39% | 10.3만 |
|---|
| 2026.01.22 | ₩5,095 | ₩5,095 | ₩4,841 | ₩4,908 | -3.68% | 6만 |
|---|
| 2026.01.21 | ₩4,572 | ₩4,894 | ₩4,465 | ₩4,693 | +2.64% | 9.4만 |
|---|
| 2026.01.20 | ₩4,666 | ₩5,051 | ₩4,412 | ₩4,720 | +1.15% | 8.5만 |
|---|
| 2026.01.16 | ₩4,304 | ₩5,350 | ₩4,224 | ₩4,707 | +9.35% | 15.3만 |
|---|
| 2026.01.15 | ₩4,425 | ₩4,961 | ₩4,237 | ₩4,318 | -2.42% | 16.6만 |
|---|
| 2026.01.14 | ₩4,492 | ₩4,693 | ₩4,090 | ₩4,090 | -8.96% | 8.1만 |
|---|
| 2026.01.13 | ₩4,345 | ₩4,961 | ₩4,157 | ₩4,465 | +2.78% | 10.7만 |
|---|
| 2026.01.12 | ₩4,291 | ₩4,720 | ₩4,095 | ₩4,277 | -0.31% | 7.7만 |
|---|
| 2026.01.09 | ₩3,433 | ₩4,666 | ₩3,248 | ₩4,023 | +17.19% | 8.4만 |
|---|
| 2026.01.08 | ₩3,245 | ₩3,911 | ₩3,181 | ₩3,701 | +14.05% | 9.3만 |
|---|
| 2026.01.07 | ₩3,245 | ₩3,557 | ₩3,151 | ₩3,352 | +3.31% | 7.6만 |
|---|
| 2026.01.06 | ₩3,044 | ₩3,607 | ₩2,937 | ₩3,446 | +13.22% | 24.4만 |
|---|
| 2026.01.05 | ₩2,977 | ₩3,057 | ₩2,883 | ₩3,017 | +1.35% | 10.7만 |
|---|
| 2026.01.02 | ₩2,695 | ₩2,896 | ₩2,695 | ₩2,829 | +4.98% | 7.2만 |
|---|
| 2025.12.31 | ₩2,870 | ₩2,937 | ₩2,697 | ₩2,749 | -4.21% | 10.5만 |
|---|
| 2025.12.30 | ₩2,883 | ₩3,151 | ₩2,789 | ₩2,789 | -3.26% | 7.6만 |
|---|
| 2025.12.29 | ₩2,950 | ₩2,990 | ₩2,749 | ₩2,883 | -2.27% | 4.2만 |
|---|
| 2025.12.26 | ₩3,151 | ₩3,151 | ₩2,615 | ₩2,883 | -8.51% | 4.6만 |
|---|
| 2025.12.24 | ₩2,749 | ₩2,971 | ₩2,715 | ₩2,950 | +7.32% | 2.4만 |
|---|
| 2025.12.23 | ₩2,990 | ₩3,017 | ₩2,682 | ₩2,749 | -8.07% | 3.1만 |
|---|
| 2025.12.22 | ₩3,352 | ₩3,392 | ₩2,816 | ₩3,084 | -8.00% | 4.7만 |
|---|
| 2025.12.19 | ₩2,709 | ₩3,096 | ₩2,709 | ₩2,990 | +10.40% | 3.5만 |
|---|
| 2025.12.18 | ₩2,990 | ₩2,990 | ₩2,601 | ₩2,879 | -3.72% | 10.6만 |
|---|
| 2025.12.17 | ₩3,071 | ₩3,084 | ₩2,735 | ₩2,816 | -8.30% | 5.2만 |
|---|
| 2025.12.16 | ₩2,950 | ₩3,151 | ₩2,896 | ₩3,044 | +3.18% | 3.3만 |
|---|
| 2025.12.15 | ₩3,419 | ₩3,553 | ₩2,990 | ₩3,076 | -10.04% | 4만 |
|---|
| 2025.12.12 | ₩3,889 | ₩3,889 | ₩3,285 | ₩3,299 | -15.17% | 4.3만 |
|---|
| 2025.12.11 | ₩3,902 | ₩4,023 | ₩3,620 | ₩4,009 | +2.75% | 4만 |
|---|
| 2025.12.10 | ₩4,197 | ₩4,197 | ₩3,755 | ₩3,996 | -4.79% | 4.4만 |
|---|
| 2025.12.09 | ₩4,143 | ₩4,358 | ₩4,082 | ₩4,197 | +1.29% | 3.1만 |
|---|
| 2025.12.08 | ₩4,277 | ₩4,304 | ₩4,103 | ₩4,143 | -3.13% | 2.7만 |
|---|
| 2025.12.05 | ₩4,385 | ₩4,493 | ₩4,090 | ₩4,412 | +0.61% | 2.9만 |
|---|
| 2025.12.04 | ₩4,345 | ₩4,680 | ₩4,157 | ₩4,157 | -4.32% | 3.2만 |
|---|
| 2025.12.03 | ₩4,130 | ₩4,479 | ₩3,956 | ₩4,479 | +8.44% | 4.3만 |
|---|
| 2025.12.02 | ₩4,157 | ₩4,291 | ₩3,768 | ₩4,130 | -0.65% | 8.7만 |
|---|
| 2025.12.01 | ₩4,023 | ₩4,197 | ₩3,781 | ₩4,117 | +2.33% | 7.3만 |
|---|
| 2025.11.28 | ₩4,961 | ₩4,961 | ₩3,822 | ₩4,371 | -11.89% | 17.5만 |
|---|
| 2025.11.26 | ₩4,747 | ₩5,195 | ₩4,492 | ₩4,894 | +3.11% | 22만 |
|---|
| 2025.11.25 | ₩4,184 | ₩4,693 | ₩4,009 | ₩4,009 | -4.17% | 11.4만 |
|---|
| 2025.11.24 | ₩4,747 | ₩4,827 | ₩3,687 | ₩4,050 | -14.69% | 13.7만 |
|---|
| 2025.11.21 | ₩5,739 | ₩5,766 | ₩4,331 | ₩4,331 | -24.53% | 13.2만 |
|---|
| 2025.11.20 | ₩6,034 | ₩6,611 | ₩5,095 | ₩6,007 | -0.44% | 21.2만 |
|---|
| 2025.11.19 | ₩6,208 | ₩6,222 | ₩4,975 | ₩5,900 | -4.97% | 8.2만 |
|---|
| 2025.11.18 | ₩6,342 | ₩6,342 | ₩5,900 | ₩5,967 | -5.92% | 6.6만 |
|---|
| 2025.11.17 | ₩6,342 | ₩6,731 | ₩5,833 | ₩5,967 | -5.92% | 6.1만 |
|---|
| 2025.11.14 | ₩6,463 | ₩6,892 | ₩6,061 | ₩6,637 | +2.70% | 10.2만 |
|---|
| 2025.11.13 | ₩8,045 | ₩8,045 | ₩6,436 | ₩6,436 | -20.00% | 6.9만 |
|---|
| 2025.11.12 | ₩7,442 | ₩7,750 | ₩7,107 | ₩7,724 | +3.78% | 6.9만 |
|---|
| 2025.11.11 | ₩8,086 | ₩8,086 | ₩7,147 | ₩7,362 | -8.96% | 6.6만 |
|---|
| 2025.11.10 | ₩8,394 | ₩8,609 | ₩7,683 | ₩7,911 | -5.75% | 6.5만 |
|---|
| 2025.11.07 | ₩9,091 | ₩9,118 | ₩7,006 | ₩9,118 | +0.29% | 9.1만 |
|---|
| 2025.11.06 | ₩9,427 | ₩9,427 | ₩8,448 | ₩9,359 | -0.71% | 5.3만 |
|---|
| 2025.11.05 | ₩9,386 | ₩9,386 | ₩8,716 | ₩9,386 | 0.00% | 5.7만 |
|---|
| 2025.11.04 | ₩9,520 | ₩9,587 | ₩8,045 | ₩8,756 | -8.03% | 9.1만 |
|---|
| 2025.11.03 | ₩10,204 | ₩10,727 | ₩8,930 | ₩10,727 | +5.12% | 12.8만 |
|---|
| 2025.10.31 | ₩10,084 | ₩10,379 | ₩10,057 | ₩10,258 | +1.73% | 3.1만 |
|---|
| 2025.10.30 | ₩10,459 | ₩10,459 | ₩10,057 | ₩10,177 | -2.69% | 4.3만 |
|---|
| 2025.10.29 | ₩10,191 | ₩10,526 | ₩10,057 | ₩10,446 | +2.50% | 3.8만 |
|---|
| 2025.10.28 | ₩10,486 | ₩10,486 | ₩10,057 | ₩10,191 | -2.81% | 4.1만 |
|---|
| 2025.10.27 | ₩10,057 | ₩10,431 | ₩10,057 | ₩10,244 | +1.87% | 10.1만 |
|---|
| 2025.10.24 | ₩9,373 | ₩9,815 | ₩9,373 | ₩9,654 | +3.00% | 2.4만 |
|---|
| 2025.10.23 | ₩9,453 | ₩9,762 | ₩9,420 | ₩9,594 | +1.49% | 2.6만 |
|---|
| 2025.10.22 | ₩10,258 | ₩10,258 | ₩9,386 | ₩9,661 | -5.82% | 2.7만 |
|---|
| 2025.10.21 | ₩10,754 | ₩10,808 | ₩10,110 | ₩10,291 | -4.30% | 3.5만 |
|---|
| 2025.10.20 | ₩10,727 | ₩11,344 | ₩10,640 | ₩10,922 | +1.81% | 7만 |
|---|
| 2025.10.17 | ₩11,411 | ₩11,411 | ₩10,298 | ₩10,727 | -5.99% | 5.4만 |
|---|
| 2025.10.16 | ₩11,894 | ₩11,951 | ₩11,197 | ₩11,612 | -2.37% | 11.9만 |
|---|
| 2025.10.15 | ₩12,108 | ₩12,470 | ₩11,532 | ₩11,532 | -4.76% | 11.3만 |
|---|
| 2025.10.14 | ₩11,264 | ₩12,953 | ₩11,237 | ₩12,953 | +15.00% | 20.3만 |
|---|
| 2025.10.13 | ₩11,585 | ₩12,068 | ₩11,264 | ₩11,532 | -0.46% | 8만 |
|---|
| 2025.10.10 | ₩12,363 | ₩12,377 | ₩11,317 | ₩12,082 | -2.28% | 7.6만 |
|---|