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 | ₩273 | ₩251 | ₩273 | +7.94% | 345.3만 |
| 2026.10.08 | ₩257 | ₩264 | ₩244 | ₩257 | 0.00% | 444.6만 |
| 2026.10.07 | ₩268 | ₩269 | ₩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 | ₩277 | ₩255 | ₩277 | +3.50% | 226.5만 |
| 2026.09.30 | ₩285 | ₩293 | ₩260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263 |
| -7.98% |
| 287.7만 |
| 2026.09.29 | ₩268 | ₩285 | ₩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 | ₩293 | ₩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 | ₩348 | ₩501 | ₩257 | ₩291 | -16.54% | 8385.8만 |
|---|
| 2026.09.18 | ₩306 | ₩362 | ₩297 | ₩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 | ₩332 | -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 | ₩462 | ₩466 | ₩402 | ₩427 | -7.54% | 186.7만 |
|---|
| 2026.09.03 | ₩429 | ₩476 | ₩402 | ₩466 | +8.75% | 263.1만 |
|---|
| 2026.09.02 | ₩488 | ₩523 | ₩389 | ₩430 | -11.81% | 1124.8만 |
|---|
| 2026.09.01 | ₩496 | ₩509 | ₩429 | ₩460 | -7.30% | 142.1만 |
|---|
| 2026.08.31 | ₩556 | ₩556 | ₩484 | ₩505 | -9.16% | 161.2만 |
|---|
| 2026.08.28 | ₩761 | ₩761 | ₩496 | ₩556 | -26.94% | 296.3만 |
|---|
| 2026.08.27 | ₩828 | ₩851 | ₩717 | ₩726 | -12.30% | 282.7만 |
|---|
| 2026.08.26 | ₩917 | ₩938 | ₩737 | ₩779 | -15.06% | 623.6만 |
|---|
| 2026.08.25 | ₩823 | ₩1,018 | ₩779 | ₩934 | +13.52% | 241.7만 |
|---|
| 2026.08.24 | ₩827 | ₩884 | ₩724 | ₩791 | -4.38% | 66.7만 |
|---|
| 2026.08.21 | ₩804 | ₩856 | ₩737 | ₩807 | +0.33% | 56.3만 |
|---|
| 2026.08.20 | ₩804 | ₩824 | ₩701 | ₩795 | -1.17% | 55.5만 |
|---|
| 2026.08.19 | ₩687 | ₩817 | ₩670 | ₩764 | +11.11% | 83.6만 |
|---|
| 2026.08.18 | ₩732 | ₩762 | ₩663 | ₩694 | -5.13% | 20.6만 |
|---|
| 2026.08.17 | ₩863 | ₩898 | ₩697 | ₩737 | -14.60% | 24.1만 |
|---|
| 2026.08.14 | ₩925 | ₩1,002 | ₩805 | ₩890 | -3.77% | 27.9만 |
|---|
| 2026.08.13 | ₩817 | ₩970 | ₩772 | ₩933 | +14.10% | 48.2만 |
|---|
| 2026.08.12 | ₩670 | ₩899 | ₩624 | ₩793 | +18.40% | 118.9만 |
|---|
| 2026.08.11 | ₩669 | ₩737 | ₩611 | ₩651 | -2.61% | 44.6만 |
|---|
| 2026.08.10 | ₩590 | ₩737 | ₩537 | ₩732 | +24.09% | 71.9만 |
|---|
| 2026.08.07 | ₩603 | ₩603 | ₩537 | ₩582 | -3.56% | 39.8만 |
|---|
| 2026.08.06 | ₩603 | ₩603 | ₩536 | ₩557 | -7.56% | 35.2만 |
|---|
| 2026.08.05 | ₩603 | ₩603 | ₩528 | ₩579 | -4.00% | 42.6만 |
|---|
| 2026.08.04 | ₩560 | ₩643 | ₩537 | ₩579 | +3.35% | 60만 |
|---|
| 2026.08.03 | ₩580 | ₩588 | ₩524 | ₩525 | -9.47% | 34.1만 |
|---|
| 2026.07.31 | ₩643 | ₩643 | ₩559 | ₩567 | -11.87% | 13.9만 |
|---|
| 2026.07.30 | ₩630 | ₩670 | ₩616 | ₩645 | +2.34% | 8.4만 |
|---|
| 2026.07.29 | ₩630 | ₩670 | ₩576 | ₩618 | -1.91% | 15만 |
|---|
| 2026.07.28 | ₩631 | ₩643 | ₩596 | ₩630 | -0.21% | 14.8만 |
|---|
| 2026.07.27 | ₩642 | ₩670 | ₩630 | ₩643 | +0.21% | 8.3만 |
|---|
| 2026.07.24 | ₩639 | ₩639 | ₩603 | ₩618 | -3.35% | 10.2만 |
|---|
| 2026.07.23 | ₩670 | ₩670 | ₩603 | ₩608 | -9.20% | 16.9만 |
|---|
| 2026.07.22 | ₩689 | ₩710 | ₩657 | ₩678 | -1.56% | 18.1만 |
|---|
| 2026.07.21 | ₩670 | ₩710 | ₩670 | ₩710 | +6.00% | 26.5만 |
|---|
| 2026.07.20 | ₩694 | ₩710 | ₩630 | ₩679 | -2.12% | 26.5만 |
|---|
| 2026.07.17 | ₩713 | ₩737 | ₩683 | ₩683 | -4.14% | 16.4만 |
|---|
| 2026.07.16 | ₩823 | ₩846 | ₩697 | ₩725 | -11.89% | 25.2만 |
|---|
| 2026.07.15 | ₩871 | ₩898 | ₩831 | ₩847 | -2.77% | 14.9만 |
|---|
| 2026.07.14 | ₩884 | ₩925 | ₩726 | ₩871 | -1.52% | 20만 |
|---|
| 2026.07.13 | ₩949 | ₩1,005 | ₩777 | ₩875 | -7.77% | 17.2만 |
|---|
| 2026.07.10 | ₩992 | ₩1,162 | ₩884 | ₩949 | -4.32% | 11.4만 |
|---|
| 2026.07.09 | ₩1,032 | ₩1,032 | ₩938 | ₩1,001 | -2.99% | 9.2만 |
|---|
| 2026.07.08 | ₩1,059 | ₩1,072 | ₩951 | ₩1,005 | -5.06% | 15.6만 |
|---|
| 2026.07.07 | ₩1,096 | ₩1,099 | ₩911 | ₩1,059 | -3.42% | 14.3만 |
|---|
| 2026.07.06 | ₩1,201 | ₩1,273 | ₩1,085 | ₩1,119 | -6.81% | 12.3만 |
|---|
| 2026.07.02 | ₩1,313 | ₩1,380 | ₩1,152 | ₩1,248 | -5.00% | 9.5만 |
|---|
| 2026.07.01 | ₩1,209 | ₩1,380 | ₩1,152 | ₩1,353 | +11.97% | 17.6만 |
|---|
| 2026.06.30 | ₩1,219 | ₩1,246 | ₩1,110 | ₩1,246 | +2.20% | 7.2만 |
|---|
| 2026.06.29 | ₩1,233 | ₩1,327 | ₩1,206 | ₩1,250 | +1.41% | 3.5만 |
|---|
| 2026.06.26 | ₩1,260 | ₩1,273 | ₩1,226 | ₩1,233 | -2.13% | 6.3만 |
|---|
| 2026.06.25 | ₩1,367 | ₩1,447 | ₩1,260 | ₩1,260 | -7.84% | 4.5만 |
|---|
| 2026.06.24 | ₩1,420 | ₩1,461 | ₩1,206 | ₩1,407 | -0.94% | 9.9만 |
|---|
| 2026.06.23 | ₩1,300 | ₩1,474 | ₩1,300 | ₩1,461 | +12.37% | 4.7만 |
|---|
| 2026.06.22 | ₩1,394 | ₩1,434 | ₩1,293 | ₩1,304 | -6.44% | 12만 |
|---|
| 2026.06.18 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,407 | +0.96% | 6.7만 |
|---|
| 2026.06.17 | ₩1,407 | ₩1,473 | ₩1,380 | ₩1,407 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩1,434 | ₩1,474 | ₩1,353 | ₩1,434 | 0.00% | 7.4만 |
|---|
| 2026.06.15 | ₩1,407 | ₩1,588 | ₩1,407 | ₩1,474 | +4.76% | 5.4만 |
|---|
| 2026.06.12 | ₩1,487 | ₩1,526 | ₩1,380 | ₩1,407 | -5.41% | 2.7만 |
|---|
| 2026.06.11 | ₩1,434 | ₩1,528 | ₩1,340 | ₩1,487 | +3.74% | 15.9만 |
|---|
| 2026.06.10 | ₩1,394 | ₩1,474 | ₩1,380 | ₩1,439 | +3.27% | 3.3만 |
|---|
| 2026.06.09 | ₩1,487 | ₩1,487 | ₩1,307 | ₩1,380 | -7.21% | 12.9만 |
|---|
| 2026.06.08 | ₩1,541 | ₩1,581 | ₩1,474 | ₩1,501 | -2.61% | 9.8만 |
|---|
| 2026.06.05 | ₩1,688 | ₩1,688 | ₩1,461 | ₩1,467 | -13.10% | 7.1만 |
|---|
| 2026.06.04 | ₩1,528 | ₩1,660 | ₩1,528 | ₩1,660 | +8.68% | 5.8만 |
|---|
| 2026.06.03 | ₩1,742 | ₩1,742 | ₩1,528 | ₩1,581 | -9.23% | 4.9만 |
|---|
| 2026.06.02 | ₩1,769 | ₩1,769 | ₩1,688 | ₩1,703 | -3.71% | 4.5만 |
|---|
| 2026.06.01 | ₩1,903 | ₩2,037 | ₩1,742 | ₩1,769 | -7.04% | 7.4만 |
|---|
| 2026.05.29 | ₩1,892 | ₩1,990 | ₩1,742 | ₩1,943 | +2.69% | 9.1만 |
|---|
| 2026.05.28 | ₩1,528 | ₩2,010 | ₩1,528 | ₩1,916 | +25.44% | 21.6만 |
|---|
| 2026.05.27 | ₩1,608 | ₩1,675 | ₩1,514 | ₩1,662 | +3.33% | 5.1만 |
|---|
| 2026.05.26 | ₩1,608 | ₩1,722 | ₩1,534 | ₩1,608 | 0.00% | 5.7만 |
|---|
| 2026.05.22 | ₩1,568 | ₩1,595 | ₩1,487 | ₩1,554 | -0.85% | 5.4만 |
|---|
| 2026.05.21 | ₩1,662 | ₩1,868 | ₩1,581 | ₩1,620 | -2.50% | 13.6만 |
|---|
| 2026.05.20 | ₩1,501 | ₩1,662 | ₩1,447 | ₩1,648 | +9.82% | 9만 |
|---|
| 2026.05.19 | ₩1,608 | ₩1,608 | ₩1,461 | ₩1,501 | -6.67% | 6.9만 |
|---|
| 2026.05.18 | ₩1,608 | ₩1,648 | ₩1,541 | ₩1,608 | 0.00% | 2.5만 |
|---|
| 2026.05.15 | ₩1,675 | ₩1,675 | ₩1,621 | ₩1,662 | -0.80% | 6.7만 |
|---|
| 2026.05.14 | ₩1,742 | ₩1,742 | ₩1,662 | ₩1,729 | -0.77% | 11.3만 |
|---|
| 2026.05.13 | ₩1,836 | ₩1,867 | ₩1,688 | ₩1,742 | -5.11% | 12.3만 |
|---|
| 2026.05.12 | ₩1,822 | ₩1,876 | ₩1,782 | ₩1,876 | +2.94% | 7.5만 |
|---|
| 2026.05.11 | ₩1,956 | ₩1,956 | ₩1,809 | ₩1,876 | -4.11% | 8.8만 |
|---|
| 2026.05.08 | ₩1,863 | ₩1,997 | ₩1,809 | ₩1,997 | +7.19% | 4.9만 |
|---|
| 2026.05.07 | ₩2,131 | ₩2,131 | ₩1,876 | ₩1,876 | -11.95% | 7.9만 |
|---|
| 2026.05.06 | ₩2,023 | ₩2,117 | ₩1,920 | ₩2,064 | +1.99% | 13.9만 |
|---|
| 2026.05.05 | ₩2,184 | ₩2,211 | ₩2,023 | ₩2,023 | -7.36% | 17.1만 |
|---|
| 2026.05.04 | ₩2,117 | ₩2,171 | ₩1,997 | ₩2,144 | +1.27% | 13.5만 |
|---|
| 2026.05.01 | ₩2,037 | ₩2,238 | ₩1,983 | ₩2,104 | +3.29% | 14.9만 |
|---|
| 2026.04.30 | ₩1,997 | ₩2,164 | ₩1,963 | ₩2,010 | +0.67% | 12.8만 |
|---|
| 2026.04.29 | ₩2,265 | ₩2,265 | ₩2,010 | ₩2,064 | -8.88% | 20.7만 |
|---|
| 2026.04.28 | ₩2,291 | ₩2,317 | ₩2,164 | ₩2,224 | -2.92% | 6.9만 |
|---|
| 2026.04.27 | ₩2,479 | ₩2,600 | ₩2,211 | ₩2,318 | -6.49% | 14.7만 |
|---|
| 2026.04.24 | ₩2,519 | ₩2,519 | ₩2,345 | ₩2,492 | -1.06% | 12.1만 |
|---|
| 2026.04.23 | ₩2,653 | ₩2,653 | ₩2,439 | ₩2,439 | -8.08% | 11.9만 |
|---|
| 2026.04.22 | ₩2,720 | ₩2,848 | ₩2,412 | ₩2,734 | +0.49% | 11.2만 |
|---|
| 2026.04.21 | ₩2,667 | ₩2,680 | ₩2,399 | ₩2,533 | -5.03% | 28.3만 |
|---|
| 2026.04.20 | ₩2,707 | ₩2,767 | ₩2,533 | ₩2,747 | +1.49% | 12.4만 |
|---|
| 2026.04.17 | ₩2,747 | ₩2,881 | ₩2,600 | ₩2,707 | -1.46% | 11.1만 |
|---|
| 2026.04.16 | ₩2,787 | ₩2,826 | ₩2,578 | ₩2,720 | -2.40% | 8.4만 |
|---|
| 2026.04.15 | ₩2,667 | ₩2,841 | ₩2,613 | ₩2,734 | +2.51% | 4.6만 |
|---|
| 2026.04.14 | ₩2,613 | ₩2,786 | ₩2,492 | ₩2,653 | +1.54% | 10.5만 |
|---|
| 2026.04.13 | ₩2,492 | ₩2,653 | ₩2,492 | ₩2,533 | +1.61% | 2.8만 |
|---|
| 2026.04.10 | ₩2,613 | ₩2,613 | ₩2,479 | ₩2,546 | -2.56% | 3.6만 |
|---|
| 2026.04.09 | ₩2,559 | ₩2,667 | ₩2,479 | ₩2,533 | -1.05% | 4.3만 |
|---|
| 2026.04.08 | ₩2,613 | ₩2,747 | ₩2,573 | ₩2,613 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩2,680 | ₩2,680 | ₩2,559 | ₩2,559 | -4.50% | 8.8천 |
|---|
| 2026.04.06 | ₩2,626 | ₩2,734 | ₩2,573 | ₩2,680 | +2.04% | 5.3만 |
|---|
| 2026.04.02 | ₩2,383 | ₩2,680 | ₩2,360 | ₩2,680 | +12.49% | 5.2만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,680 | ₩2,238 | ₩2,238 | -16.50% | 10.9만 |
|---|
| 2026.03.31 | ₩2,600 | ₩2,680 | ₩2,492 | ₩2,653 | +2.06% | 3.2만 |
|---|
| 2026.03.30 | ₩2,573 | ₩2,652 | ₩2,519 | ₩2,539 | -1.30% | 1.3만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,680 | ₩2,439 | ₩2,600 | -3.00% | 3.8만 |
|---|
| 2026.03.26 | ₩2,653 | ₩2,680 | ₩2,600 | ₩2,640 | -0.51% | 7.1만 |
|---|
| 2026.03.25 | ₩2,747 | ₩2,854 | ₩2,693 | ₩2,693 | -1.95% | 1.8만 |
|---|
| 2026.03.24 | ₩2,774 | ₩2,814 | ₩2,693 | ₩2,747 | -0.97% | 1.7만 |
|---|
| 2026.03.23 | ₩2,801 | ₩2,881 | ₩2,707 | ₩2,734 | -2.39% | 6만 |
|---|
| 2026.03.20 | ₩2,868 | ₩2,920 | ₩2,747 | ₩2,747 | -4.21% | 1.9만 |
|---|
| 2026.03.19 | ₩2,881 | ₩3,015 | ₩2,801 | ₩2,908 | +0.93% | 5.9만 |
|---|
| 2026.03.18 | ₩3,069 | ₩3,109 | ₩2,921 | ₩2,921 | -4.80% | 2.9만 |
|---|
| 2026.03.17 | ₩3,136 | ₩3,430 | ₩3,082 | ₩3,082 | -1.71% | 8.2만 |
|---|
| 2026.03.16 | ₩2,921 | ₩3,232 | ₩2,854 | ₩3,082 | +5.50% | 7.6만 |
|---|
| 2026.03.13 | ₩3,109 | ₩3,243 | ₩2,961 | ₩2,961 | -4.74% | 12만 |
|---|
| 2026.03.12 | ₩3,082 | ₩3,574 | ₩3,082 | ₩3,136 | +1.74% | 4만 |
|---|
| 2026.03.11 | ₩3,363 | ₩3,613 | ₩3,015 | ₩3,015 | -10.36% | 12만 |
|---|
| 2026.03.10 | ₩3,645 | ₩3,752 | ₩3,350 | ₩3,350 | -8.09% | 6.2만 |
|---|
| 2026.03.09 | ₩3,176 | ₩3,752 | ₩3,176 | ₩3,618 | +13.92% | 3.8만 |
|---|
| 2026.03.06 | ₩3,457 | ₩3,693 | ₩3,296 | ₩3,310 | -4.26% | 4.2만 |
|---|
| 2026.03.05 | ₩3,792 | ₩3,988 | ₩3,390 | ₩3,524 | -7.07% | 7.4만 |
|---|
| 2026.03.04 | ₩2,975 | ₩4,074 | ₩2,881 | ₩4,060 | +36.49% | 27.8만 |
|---|
| 2026.03.03 | ₩2,935 | ₩3,082 | ₩2,787 | ₩3,042 | +3.65% | 6.9만 |
|---|
| 2026.03.02 | ₩3,162 | ₩3,345 | ₩2,948 | ₩3,069 | -2.97% | 8.4만 |
|---|
| 2026.02.27 | ₩3,484 | ₩3,749 | ₩3,162 | ₩3,243 | -6.92% | 4.5만 |
|---|
| 2026.02.26 | ₩4,020 | ₩4,020 | ₩3,464 | ₩3,551 | -11.67% | 5.9만 |
|---|
| 2026.02.25 | ₩3,484 | ₩4,288 | ₩3,363 | ₩3,993 | +14.62% | 9만 |
|---|
| 2026.02.24 | ₩3,256 | ₩3,484 | ₩3,095 | ₩3,484 | +7.00% | 3.1만 |
|---|
| 2026.02.23 | ₩3,337 | ₩3,658 | ₩3,109 | ₩3,283 | -1.61% | 2.4만 |
|---|
| 2026.02.20 | ₩3,377 | ₩3,846 | ₩3,296 | ₩3,457 | +2.38% | 6.8만 |
|---|
| 2026.02.19 | ₩3,725 | ₩3,891 | ₩3,363 | ₩3,377 | -9.35% | 4만 |
|---|
| 2026.02.18 | ₩3,739 | ₩3,940 | ₩3,564 | ₩3,752 | +0.36% | 6.7만 |
|---|
| 2026.02.17 | ₩3,739 | ₩3,836 | ₩3,551 | ₩3,779 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩3,350 | ₩3,858 | ₩3,095 | ₩3,819 | +14.00% | 6.8만 |
|---|
| 2026.02.12 | ₩3,323 | ₩3,484 | ₩3,217 | ₩3,350 | +0.81% | 3.3만 |
|---|
| 2026.02.11 | ₩3,631 | ₩3,926 | ₩3,296 | ₩3,363 | -7.38% | 4.4만 |
|---|
| 2026.02.10 | ₩3,538 | ₩3,765 | ₩3,390 | ₩3,712 | +4.92% | 3.3만 |
|---|
| 2026.02.09 | ₩3,323 | ₩4,087 | ₩3,323 | ₩3,538 | +6.45% | 11.4만 |
|---|
| 2026.02.06 | ₩2,908 | ₩3,497 | ₩2,894 | ₩3,363 | +15.67% | 8.3만 |
|---|
| 2026.02.05 | ₩2,747 | ₩3,028 | ₩2,747 | ₩2,854 | +3.90% | 8.1만 |
|---|
| 2026.02.04 | ₩3,069 | ₩3,290 | ₩2,667 | ₩2,827 | -7.86% | 15.4만 |
|---|
| 2026.02.03 | ₩3,350 | ₩3,350 | ₩2,975 | ₩3,028 | -9.60% | 9.6만 |
|---|
| 2026.02.02 | ₩3,578 | ₩3,598 | ₩3,296 | ₩3,441 | -3.82% | 5.8만 |
|---|
| 2026.01.30 | ₩3,698 | ₩3,765 | ₩3,404 | ₩3,685 | -0.36% | 6.1만 |
|---|
| 2026.01.29 | ₩3,886 | ₩3,940 | ₩3,497 | ₩3,685 | -5.17% | 5.2만 |
|---|
| 2026.01.28 | ₩3,953 | ₩4,141 | ₩3,685 | ₩3,846 | -2.71% | 8.4만 |
|---|
| 2026.01.27 | ₩3,993 | ₩4,190 | ₩3,618 | ₩3,873 | -3.02% | 6.7만 |
|---|
| 2026.01.26 | ₩4,690 | ₩4,690 | ₩3,859 | ₩3,859 | -17.71% | 12.9만 |
|---|
| 2026.01.23 | ₩4,824 | ₩5,065 | ₩4,583 | ₩4,891 | +1.39% | 10.3만 |
|---|
| 2026.01.22 | ₩5,092 | ₩5,092 | ₩4,837 | ₩4,904 | -3.68% | 6만 |
|---|
| 2026.01.21 | ₩4,569 | ₩4,891 | ₩4,462 | ₩4,690 | +2.64% | 9.4만 |
|---|
| 2026.01.20 | ₩4,663 | ₩5,048 | ₩4,409 | ₩4,717 | +1.15% | 8.5만 |
|---|
| 2026.01.16 | ₩4,301 | ₩5,347 | ₩4,221 | ₩4,703 | +9.35% | 15.3만 |
|---|
| 2026.01.15 | ₩4,422 | ₩4,958 | ₩4,234 | ₩4,315 | -2.42% | 16.6만 |
|---|
| 2026.01.14 | ₩4,489 | ₩4,690 | ₩4,087 | ₩4,087 | -8.96% | 8.1만 |
|---|
| 2026.01.13 | ₩4,342 | ₩4,958 | ₩4,154 | ₩4,462 | +2.78% | 10.7만 |
|---|
| 2026.01.12 | ₩4,288 | ₩4,717 | ₩4,092 | ₩4,275 | -0.31% | 7.7만 |
|---|
| 2026.01.09 | ₩3,430 | ₩4,663 | ₩3,246 | ₩4,020 | +17.19% | 8.4만 |
|---|
| 2026.01.08 | ₩3,243 | ₩3,909 | ₩3,179 | ₩3,698 | +14.05% | 9.3만 |
|---|
| 2026.01.07 | ₩3,243 | ₩3,555 | ₩3,149 | ₩3,350 | +3.31% | 7.6만 |
|---|
| 2026.01.06 | ₩3,042 | ₩3,605 | ₩2,935 | ₩3,444 | +13.22% | 24.4만 |
|---|
| 2026.01.05 | ₩2,975 | ₩3,055 | ₩2,881 | ₩3,015 | +1.35% | 10.7만 |
|---|
| 2026.01.02 | ₩2,693 | ₩2,894 | ₩2,693 | ₩2,827 | +4.98% | 7.2만 |
|---|
| 2025.12.31 | ₩2,868 | ₩2,935 | ₩2,695 | ₩2,747 | -4.21% | 10.5만 |
|---|
| 2025.12.30 | ₩2,881 | ₩3,149 | ₩2,787 | ₩2,787 | -3.26% | 7.6만 |
|---|
| 2025.12.29 | ₩2,948 | ₩2,988 | ₩2,747 | ₩2,881 | -2.27% | 4.2만 |
|---|
| 2025.12.26 | ₩3,149 | ₩3,149 | ₩2,613 | ₩2,881 | -8.51% | 4.6만 |
|---|
| 2025.12.24 | ₩2,747 | ₩2,969 | ₩2,714 | ₩2,948 | +7.32% | 2.4만 |
|---|
| 2025.12.23 | ₩2,988 | ₩3,015 | ₩2,680 | ₩2,747 | -8.07% | 3.1만 |
|---|
| 2025.12.22 | ₩3,350 | ₩3,390 | ₩2,814 | ₩3,082 | -8.00% | 4.7만 |
|---|
| 2025.12.19 | ₩2,707 | ₩3,094 | ₩2,707 | ₩2,988 | +10.40% | 3.5만 |
|---|
| 2025.12.18 | ₩2,988 | ₩2,988 | ₩2,600 | ₩2,877 | -3.72% | 10.6만 |
|---|
| 2025.12.17 | ₩3,069 | ₩3,082 | ₩2,734 | ₩2,814 | -8.30% | 5.2만 |
|---|
| 2025.12.16 | ₩2,948 | ₩3,149 | ₩2,894 | ₩3,042 | +3.18% | 3.3만 |
|---|
| 2025.12.15 | ₩3,417 | ₩3,551 | ₩2,988 | ₩3,074 | -10.04% | 4만 |
|---|
| 2025.12.12 | ₩3,886 | ₩3,886 | ₩3,283 | ₩3,296 | -15.17% | 4.3만 |
|---|
| 2025.12.11 | ₩3,899 | ₩4,020 | ₩3,618 | ₩4,007 | +2.75% | 4만 |
|---|
| 2025.12.10 | ₩4,194 | ₩4,194 | ₩3,752 | ₩3,993 | -4.79% | 4.4만 |
|---|
| 2025.12.09 | ₩4,141 | ₩4,355 | ₩4,079 | ₩4,194 | +1.29% | 3.1만 |
|---|
| 2025.12.08 | ₩4,275 | ₩4,301 | ₩4,100 | ₩4,141 | -3.13% | 2.7만 |
|---|
| 2025.12.05 | ₩4,382 | ₩4,490 | ₩4,087 | ₩4,409 | +0.61% | 2.9만 |
|---|
| 2025.12.04 | ₩4,342 | ₩4,677 | ₩4,154 | ₩4,154 | -4.32% | 3.2만 |
|---|
| 2025.12.03 | ₩4,127 | ₩4,476 | ₩3,953 | ₩4,476 | +8.44% | 4.3만 |
|---|
| 2025.12.02 | ₩4,154 | ₩4,288 | ₩3,765 | ₩4,127 | -0.65% | 8.7만 |
|---|
| 2025.12.01 | ₩4,020 | ₩4,194 | ₩3,779 | ₩4,114 | +2.33% | 7.3만 |
|---|
| 2025.11.28 | ₩4,958 | ₩4,958 | ₩3,819 | ₩4,368 | -11.89% | 17.5만 |
|---|
| 2025.11.26 | ₩4,744 | ₩5,191 | ₩4,489 | ₩4,891 | +3.11% | 22만 |
|---|
| 2025.11.25 | ₩4,181 | ₩4,690 | ₩4,007 | ₩4,007 | -4.17% | 11.4만 |
|---|
| 2025.11.24 | ₩4,744 | ₩4,824 | ₩3,685 | ₩4,047 | -14.69% | 13.7만 |
|---|
| 2025.11.21 | ₩5,735 | ₩5,762 | ₩4,328 | ₩4,328 | -24.53% | 13.2만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,606 | ₩5,092 | ₩6,003 | -0.44% | 21.2만 |
|---|
| 2025.11.19 | ₩6,204 | ₩6,218 | ₩4,971 | ₩5,896 | -4.97% | 8.2만 |
|---|
| 2025.11.18 | ₩6,338 | ₩6,338 | ₩5,896 | ₩5,963 | -5.92% | 6.6만 |
|---|
| 2025.11.17 | ₩6,338 | ₩6,727 | ₩5,829 | ₩5,963 | -5.92% | 6.1만 |
|---|
| 2025.11.14 | ₩6,459 | ₩6,888 | ₩6,057 | ₩6,633 | +2.70% | 10.2만 |
|---|
| 2025.11.13 | ₩8,040 | ₩8,040 | ₩6,432 | ₩6,432 | -20.00% | 6.9만 |
|---|
| 2025.11.12 | ₩7,437 | ₩7,745 | ₩7,102 | ₩7,719 | +3.78% | 6.9만 |
|---|
| 2025.11.11 | ₩8,080 | ₩8,080 | ₩7,142 | ₩7,357 | -8.96% | 6.6만 |
|---|
| 2025.11.10 | ₩8,389 | ₩8,603 | ₩7,678 | ₩7,906 | -5.75% | 6.5만 |
|---|
| 2025.11.07 | ₩9,085 | ₩9,112 | ₩7,002 | ₩9,112 | +0.29% | 9.1만 |
|---|
| 2025.11.06 | ₩9,420 | ₩9,420 | ₩8,442 | ₩9,353 | -0.71% | 5.3만 |
|---|
| 2025.11.05 | ₩9,380 | ₩9,380 | ₩8,710 | ₩9,380 | 0.00% | 5.7만 |
|---|
| 2025.11.04 | ₩9,514 | ₩9,581 | ₩8,040 | ₩8,750 | -8.03% | 9.1만 |
|---|
| 2025.11.03 | ₩10,198 | ₩10,720 | ₩8,925 | ₩10,720 | +5.12% | 12.8만 |
|---|
| 2025.10.31 | ₩10,077 | ₩10,372 | ₩10,050 | ₩10,251 | +1.73% | 3.1만 |
|---|
| 2025.10.30 | ₩10,452 | ₩10,452 | ₩10,050 | ₩10,171 | -2.69% | 4.3만 |
|---|
| 2025.10.29 | ₩10,184 | ₩10,519 | ₩10,050 | ₩10,439 | +2.50% | 3.8만 |
|---|
| 2025.10.28 | ₩10,479 | ₩10,479 | ₩10,050 | ₩10,184 | -2.81% | 4.1만 |
|---|
| 2025.10.27 | ₩10,050 | ₩10,424 | ₩10,050 | ₩10,238 | +1.87% | 10.1만 |
|---|
| 2025.10.24 | ₩9,367 | ₩9,809 | ₩9,367 | ₩9,648 | +3.00% | 2.4만 |
|---|
| 2025.10.23 | ₩9,447 | ₩9,755 | ₩9,414 | ₩9,588 | +1.49% | 2.6만 |
|---|
| 2025.10.22 | ₩10,251 | ₩10,251 | ₩9,380 | ₩9,655 | -5.82% | 2.7만 |
|---|
| 2025.10.21 | ₩10,747 | ₩10,801 | ₩10,104 | ₩10,285 | -4.30% | 3.5만 |
|---|
| 2025.10.20 | ₩10,720 | ₩11,337 | ₩10,633 | ₩10,914 | +1.81% | 7만 |
|---|
| 2025.10.17 | ₩11,404 | ₩11,404 | ₩10,291 | ₩10,720 | -5.99% | 5.4만 |
|---|
| 2025.10.16 | ₩11,886 | ₩11,944 | ₩11,189 | ₩11,605 | -2.37% | 11.9만 |
|---|
| 2025.10.15 | ₩12,100 | ₩12,462 | ₩11,524 | ₩11,524 | -4.76% | 11.3만 |
|---|
| 2025.10.14 | ₩11,256 | ₩12,945 | ₩11,229 | ₩12,945 | +15.00% | 20.3만 |
|---|
| 2025.10.13 | ₩11,578 | ₩12,060 | ₩11,256 | ₩11,524 | -0.46% | 8만 |
|---|
| 2025.10.10 | ₩12,355 | ₩12,368 | ₩11,310 | ₩12,074 | -2.28% | 7.6만 |
|---|