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 | ₩254 | ₩274 | ₩251 | ₩274 | +7.94% | 345.3만 |
| 2026.10.08 | ₩258 | ₩264 | ₩244 | ₩258 | 0.00% | 444.6만 |
| 2026.10.07 | ₩268 | ₩270 | ₩252 | ₩266 | -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 | ₩260 |
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 | ₩266 | -1.00% | 353.5만 |
|---|
| 2026.09.24 | ₩287 | ₩294 | ₩256 | ₩283 | -1.40% | 469.6만 |
|---|
| 2026.09.23 | ₩295 | ₩309 | ₩276 | ₩287 | -2.73% | 462.7만 |
|---|
| 2026.09.22 | ₩267 | ₩318 | ₩263 | ₩314 | +17.59% | 901만 |
|---|
| 2026.09.21 | ₩349 | ₩502 | ₩258 | ₩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 | ₩309 | ₩323 | ₩284 | ₩296 | -3.91% | 226.3만 |
|---|
| 2026.09.14 | ₩335 | ₩343 | ₩310 | ₩325 | -3.20% | 155.1만 |
|---|
| 2026.09.11 | ₩335 | ₩378 | ₩335 | ₩338 | +0.80% | 140.6만 |
|---|
| 2026.09.10 | ₩385 | ₩401 | ₩325 | ₩333 | -13.59% | 182.3만 |
|---|
| 2026.09.09 | ₩402 | ₩409 | ₩377 | ₩397 | -1.33% | 120.2만 |
|---|
| 2026.09.08 | ₩429 | ₩435 | ₩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 | ₩431 | -11.81% | 1124.8만 |
|---|
| 2026.09.01 | ₩496 | ₩510 | ₩429 | ₩460 | -7.30% | 142.1만 |
|---|
| 2026.08.31 | ₩557 | ₩557 | ₩484 | ₩506 | -9.16% | 161.2만 |
|---|
| 2026.08.28 | ₩762 | ₩762 | ₩496 | ₩557 | -26.94% | 296.3만 |
|---|
| 2026.08.27 | ₩829 | ₩852 | ₩718 | ₩727 | -12.30% | 282.7만 |
|---|
| 2026.08.26 | ₩918 | ₩939 | ₩738 | ₩779 | -15.06% | 623.6만 |
|---|
| 2026.08.25 | ₩824 | ₩1,019 | ₩779 | ₩935 | +13.52% | 241.7만 |
|---|
| 2026.08.24 | ₩828 | ₩885 | ₩724 | ₩791 | -4.38% | 66.7만 |
|---|
| 2026.08.21 | ₩805 | ₩857 | ₩738 | ₩808 | +0.33% | 56.3만 |
|---|
| 2026.08.20 | ₩805 | ₩825 | ₩702 | ₩795 | -1.17% | 55.5만 |
|---|
| 2026.08.19 | ₩688 | ₩818 | ₩671 | ₩765 | +11.11% | 83.6만 |
|---|
| 2026.08.18 | ₩732 | ₩763 | ₩664 | ₩695 | -5.13% | 20.6만 |
|---|
| 2026.08.17 | ₩864 | ₩899 | ₩698 | ₩738 | -14.60% | 24.1만 |
|---|
| 2026.08.14 | ₩926 | ₩1,003 | ₩806 | ₩891 | -3.77% | 27.9만 |
|---|
| 2026.08.13 | ₩818 | ₩971 | ₩773 | ₩934 | +14.10% | 48.2만 |
|---|
| 2026.08.12 | ₩671 | ₩900 | ₩625 | ₩794 | +18.40% | 118.9만 |
|---|
| 2026.08.11 | ₩669 | ₩738 | ₩612 | ₩652 | -2.61% | 44.6만 |
|---|
| 2026.08.10 | ₩590 | ₩738 | ₩538 | ₩732 | +24.09% | 71.9만 |
|---|
| 2026.08.07 | ₩604 | ₩604 | ₩538 | ₩582 | -3.56% | 39.8만 |
|---|
| 2026.08.06 | ₩604 | ₩604 | ₩537 | ₩558 | -7.56% | 35.2만 |
|---|
| 2026.08.05 | ₩604 | ₩604 | ₩529 | ₩579 | -4.00% | 42.6만 |
|---|
| 2026.08.04 | ₩561 | ₩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 | ₩671 | ₩617 | ₩645 | +2.34% | 8.4만 |
|---|
| 2026.07.29 | ₩630 | ₩671 | ₩577 | ₩618 | -1.91% | 15만 |
|---|
| 2026.07.28 | ₩632 | ₩644 | ₩597 | ₩630 | -0.21% | 14.8만 |
|---|
| 2026.07.27 | ₩643 | ₩671 | ₩630 | ₩644 | +0.21% | 8.3만 |
|---|
| 2026.07.24 | ₩640 | ₩640 | ₩604 | ₩618 | -3.35% | 10.2만 |
|---|
| 2026.07.23 | ₩671 | ₩671 | ₩604 | ₩609 | -9.20% | 16.9만 |
|---|
| 2026.07.22 | ₩689 | ₩711 | ₩657 | ₩679 | -1.56% | 18.1만 |
|---|
| 2026.07.21 | ₩671 | ₩711 | ₩671 | ₩711 | +6.00% | 26.5만 |
|---|
| 2026.07.20 | ₩695 | ₩711 | ₩630 | ₩680 | -2.12% | 26.5만 |
|---|
| 2026.07.17 | ₩714 | ₩738 | ₩684 | ₩684 | -4.14% | 16.4만 |
|---|
| 2026.07.16 | ₩824 | ₩846 | ₩698 | ₩726 | -11.89% | 25.2만 |
|---|
| 2026.07.15 | ₩872 | ₩899 | ₩832 | ₩848 | -2.77% | 14.9만 |
|---|
| 2026.07.14 | ₩885 | ₩926 | ₩727 | ₩872 | -1.52% | 20만 |
|---|
| 2026.07.13 | ₩950 | ₩1,006 | ₩778 | ₩876 | -7.77% | 17.2만 |
|---|
| 2026.07.10 | ₩993 | ₩1,163 | ₩885 | ₩950 | -4.32% | 11.4만 |
|---|
| 2026.07.09 | ₩1,033 | ₩1,033 | ₩939 | ₩1,002 | -2.99% | 9.2만 |
|---|
| 2026.07.08 | ₩1,060 | ₩1,073 | ₩952 | ₩1,006 | -5.06% | 15.6만 |
|---|
| 2026.07.07 | ₩1,097 | ₩1,100 | ₩912 | ₩1,060 | -3.42% | 14.3만 |
|---|
| 2026.07.06 | ₩1,202 | ₩1,274 | ₩1,087 | ₩1,120 | -6.81% | 12.3만 |
|---|
| 2026.07.02 | ₩1,315 | ₩1,382 | ₩1,154 | ₩1,249 | -5.00% | 9.5만 |
|---|
| 2026.07.01 | ₩1,210 | ₩1,382 | ₩1,154 | ₩1,355 | +11.97% | 17.6만 |
|---|
| 2026.06.30 | ₩1,221 | ₩1,247 | ₩1,111 | ₩1,247 | +2.20% | 7.2만 |
|---|
| 2026.06.29 | ₩1,234 | ₩1,328 | ₩1,207 | ₩1,252 | +1.41% | 3.5만 |
|---|
| 2026.06.26 | ₩1,261 | ₩1,274 | ₩1,227 | ₩1,234 | -2.13% | 6.3만 |
|---|
| 2026.06.25 | ₩1,368 | ₩1,449 | ₩1,261 | ₩1,261 | -7.84% | 4.5만 |
|---|
| 2026.06.24 | ₩1,422 | ₩1,462 | ₩1,207 | ₩1,408 | -0.94% | 9.9만 |
|---|
| 2026.06.23 | ₩1,301 | ₩1,476 | ₩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 | ₩1,422 | ₩1,368 | ₩1,408 | +0.96% | 6.7만 |
|---|
| 2026.06.17 | ₩1,408 | ₩1,474 | ₩1,382 | ₩1,408 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩1,435 | ₩1,476 | ₩1,355 | ₩1,435 | 0.00% | 7.4만 |
|---|
| 2026.06.15 | ₩1,408 | ₩1,590 | ₩1,408 | ₩1,476 | +4.76% | 5.4만 |
|---|
| 2026.06.12 | ₩1,489 | ₩1,528 | ₩1,382 | ₩1,408 | -5.41% | 2.7만 |
|---|
| 2026.06.11 | ₩1,435 | ₩1,529 | ₩1,341 | ₩1,489 | +3.74% | 15.9만 |
|---|
| 2026.06.10 | ₩1,395 | ₩1,476 | ₩1,382 | ₩1,441 | +3.27% | 3.3만 |
|---|
| 2026.06.09 | ₩1,489 | ₩1,489 | ₩1,308 | ₩1,382 | -7.21% | 12.9만 |
|---|
| 2026.06.08 | ₩1,543 | ₩1,583 | ₩1,476 | ₩1,502 | -2.61% | 9.8만 |
|---|
| 2026.06.05 | ₩1,690 | ₩1,690 | ₩1,462 | ₩1,469 | -13.10% | 7.1만 |
|---|
| 2026.06.04 | ₩1,529 | ₩1,662 | ₩1,529 | ₩1,662 | +8.68% | 5.8만 |
|---|
| 2026.06.03 | ₩1,744 | ₩1,744 | ₩1,529 | ₩1,583 | -9.23% | 4.9만 |
|---|
| 2026.06.02 | ₩1,771 | ₩1,771 | ₩1,690 | ₩1,705 | -3.71% | 4.5만 |
|---|
| 2026.06.01 | ₩1,905 | ₩2,039 | ₩1,744 | ₩1,771 | -7.04% | 7.4만 |
|---|
| 2026.05.29 | ₩1,894 | ₩1,992 | ₩1,744 | ₩1,945 | +2.69% | 9.1만 |
|---|
| 2026.05.28 | ₩1,529 | ₩2,012 | ₩1,529 | ₩1,918 | +25.44% | 21.6만 |
|---|
| 2026.05.27 | ₩1,610 | ₩1,677 | ₩1,516 | ₩1,663 | +3.33% | 5.1만 |
|---|
| 2026.05.26 | ₩1,610 | ₩1,724 | ₩1,536 | ₩1,610 | 0.00% | 5.7만 |
|---|
| 2026.05.22 | ₩1,569 | ₩1,596 | ₩1,489 | ₩1,556 | -0.85% | 5.4만 |
|---|
| 2026.05.21 | ₩1,663 | ₩1,870 | ₩1,583 | ₩1,622 | -2.50% | 13.6만 |
|---|
| 2026.05.20 | ₩1,502 | ₩1,663 | ₩1,449 | ₩1,650 | +9.82% | 9만 |
|---|
| 2026.05.19 | ₩1,610 | ₩1,610 | ₩1,462 | ₩1,502 | -6.67% | 6.9만 |
|---|
| 2026.05.18 | ₩1,610 | ₩1,650 | ₩1,543 | ₩1,610 | 0.00% | 2.5만 |
|---|
| 2026.05.15 | ₩1,677 | ₩1,677 | ₩1,623 | ₩1,663 | -0.80% | 6.7만 |
|---|
| 2026.05.14 | ₩1,744 | ₩1,744 | ₩1,663 | ₩1,730 | -0.77% | 11.3만 |
|---|
| 2026.05.13 | ₩1,838 | ₩1,869 | ₩1,690 | ₩1,744 | -5.11% | 12.3만 |
|---|
| 2026.05.12 | ₩1,824 | ₩1,878 | ₩1,784 | ₩1,878 | +2.94% | 7.5만 |
|---|
| 2026.05.11 | ₩1,958 | ₩1,958 | ₩1,811 | ₩1,878 | -4.11% | 8.8만 |
|---|
| 2026.05.08 | ₩1,865 | ₩1,999 | ₩1,811 | ₩1,999 | +7.19% | 4.9만 |
|---|
| 2026.05.07 | ₩2,133 | ₩2,133 | ₩1,878 | ₩1,878 | -11.95% | 7.9만 |
|---|
| 2026.05.06 | ₩2,025 | ₩2,119 | ₩1,922 | ₩2,066 | +1.99% | 13.9만 |
|---|
| 2026.05.05 | ₩2,186 | ₩2,213 | ₩2,025 | ₩2,025 | -7.36% | 17.1만 |
|---|
| 2026.05.04 | ₩2,119 | ₩2,173 | ₩1,999 | ₩2,146 | +1.27% | 13.5만 |
|---|
| 2026.05.01 | ₩2,039 | ₩2,240 | ₩1,985 | ₩2,106 | +3.29% | 14.9만 |
|---|
| 2026.04.30 | ₩1,999 | ₩2,166 | ₩1,965 | ₩2,012 | +0.67% | 12.8만 |
|---|
| 2026.04.29 | ₩2,267 | ₩2,267 | ₩2,012 | ₩2,066 | -8.88% | 20.7만 |
|---|
| 2026.04.28 | ₩2,294 | ₩2,319 | ₩2,166 | ₩2,227 | -2.92% | 6.9만 |
|---|
| 2026.04.27 | ₩2,482 | ₩2,602 | ₩2,213 | ₩2,321 | -6.49% | 14.7만 |
|---|
| 2026.04.24 | ₩2,522 | ₩2,522 | ₩2,347 | ₩2,495 | -1.06% | 12.1만 |
|---|
| 2026.04.23 | ₩2,656 | ₩2,656 | ₩2,441 | ₩2,441 | -8.08% | 11.9만 |
|---|
| 2026.04.22 | ₩2,723 | ₩2,850 | ₩2,414 | ₩2,736 | +0.49% | 11.2만 |
|---|
| 2026.04.21 | ₩2,669 | ₩2,683 | ₩2,401 | ₩2,535 | -5.03% | 28.3만 |
|---|
| 2026.04.20 | ₩2,710 | ₩2,770 | ₩2,535 | ₩2,750 | +1.49% | 12.4만 |
|---|
| 2026.04.17 | ₩2,750 | ₩2,884 | ₩2,602 | ₩2,710 | -1.46% | 11.1만 |
|---|
| 2026.04.16 | ₩2,790 | ₩2,829 | ₩2,581 | ₩2,723 | -2.40% | 8.4만 |
|---|
| 2026.04.15 | ₩2,669 | ₩2,844 | ₩2,616 | ₩2,736 | +2.51% | 4.6만 |
|---|
| 2026.04.14 | ₩2,616 | ₩2,789 | ₩2,495 | ₩2,656 | +1.54% | 10.5만 |
|---|
| 2026.04.13 | ₩2,495 | ₩2,656 | ₩2,495 | ₩2,535 | +1.61% | 2.8만 |
|---|
| 2026.04.10 | ₩2,616 | ₩2,616 | ₩2,482 | ₩2,549 | -2.56% | 3.6만 |
|---|
| 2026.04.09 | ₩2,562 | ₩2,669 | ₩2,482 | ₩2,535 | -1.05% | 4.3만 |
|---|
| 2026.04.08 | ₩2,616 | ₩2,750 | ₩2,575 | ₩2,616 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩2,683 | ₩2,683 | ₩2,562 | ₩2,562 | -4.50% | 8.8천 |
|---|
| 2026.04.06 | ₩2,629 | ₩2,736 | ₩2,575 | ₩2,683 | +2.04% | 5.3만 |
|---|
| 2026.04.02 | ₩2,385 | ₩2,683 | ₩2,362 | ₩2,683 | +12.49% | 5.2만 |
|---|
| 2026.04.01 | ₩2,683 | ₩2,683 | ₩2,240 | ₩2,240 | -16.50% | 10.9만 |
|---|
| 2026.03.31 | ₩2,602 | ₩2,683 | ₩2,495 | ₩2,656 | +2.06% | 3.2만 |
|---|
| 2026.03.30 | ₩2,575 | ₩2,655 | ₩2,522 | ₩2,542 | -1.30% | 1.3만 |
|---|
| 2026.03.27 | ₩2,683 | ₩2,683 | ₩2,441 | ₩2,602 | -3.00% | 3.8만 |
|---|
| 2026.03.26 | ₩2,656 | ₩2,683 | ₩2,602 | ₩2,643 | -0.51% | 7.1만 |
|---|
| 2026.03.25 | ₩2,750 | ₩2,857 | ₩2,696 | ₩2,696 | -1.95% | 1.8만 |
|---|
| 2026.03.24 | ₩2,777 | ₩2,817 | ₩2,696 | ₩2,750 | -0.97% | 1.7만 |
|---|
| 2026.03.23 | ₩2,803 | ₩2,884 | ₩2,710 | ₩2,736 | -2.39% | 6만 |
|---|
| 2026.03.20 | ₩2,871 | ₩2,923 | ₩2,750 | ₩2,750 | -4.21% | 1.9만 |
|---|
| 2026.03.19 | ₩2,884 | ₩3,018 | ₩2,803 | ₩2,911 | +0.93% | 5.9만 |
|---|
| 2026.03.18 | ₩3,072 | ₩3,112 | ₩2,924 | ₩2,924 | -4.80% | 2.9만 |
|---|
| 2026.03.17 | ₩3,139 | ₩3,434 | ₩3,085 | ₩3,085 | -1.71% | 8.2만 |
|---|
| 2026.03.16 | ₩2,924 | ₩3,235 | ₩2,857 | ₩3,085 | +5.50% | 7.6만 |
|---|
| 2026.03.13 | ₩3,112 | ₩3,246 | ₩2,964 | ₩2,964 | -4.74% | 12만 |
|---|
| 2026.03.12 | ₩3,085 | ₩3,577 | ₩3,085 | ₩3,139 | +1.74% | 4만 |
|---|
| 2026.03.11 | ₩3,367 | ₩3,616 | ₩3,018 | ₩3,018 | -10.36% | 12만 |
|---|
| 2026.03.10 | ₩3,649 | ₩3,756 | ₩3,353 | ₩3,353 | -8.09% | 6.2만 |
|---|
| 2026.03.09 | ₩3,179 | ₩3,756 | ₩3,179 | ₩3,622 | +13.92% | 3.8만 |
|---|
| 2026.03.06 | ₩3,461 | ₩3,697 | ₩3,300 | ₩3,313 | -4.26% | 4.2만 |
|---|
| 2026.03.05 | ₩3,796 | ₩3,992 | ₩3,394 | ₩3,528 | -7.07% | 7.4만 |
|---|
| 2026.03.04 | ₩2,978 | ₩4,078 | ₩2,884 | ₩4,064 | +36.49% | 27.8만 |
|---|
| 2026.03.03 | ₩2,938 | ₩3,085 | ₩2,790 | ₩3,045 | +3.65% | 6.9만 |
|---|
| 2026.03.02 | ₩3,166 | ₩3,348 | ₩2,951 | ₩3,072 | -2.97% | 8.4만 |
|---|
| 2026.02.27 | ₩3,488 | ₩3,753 | ₩3,166 | ₩3,246 | -6.92% | 4.5만 |
|---|
| 2026.02.26 | ₩4,024 | ₩4,024 | ₩3,467 | ₩3,555 | -11.67% | 5.9만 |
|---|
| 2026.02.25 | ₩3,488 | ₩4,292 | ₩3,367 | ₩3,997 | +14.62% | 9만 |
|---|
| 2026.02.24 | ₩3,260 | ₩3,488 | ₩3,099 | ₩3,488 | +7.00% | 3.1만 |
|---|
| 2026.02.23 | ₩3,340 | ₩3,662 | ₩3,112 | ₩3,286 | -1.61% | 2.4만 |
|---|
| 2026.02.20 | ₩3,380 | ₩3,850 | ₩3,300 | ₩3,461 | +2.38% | 6.8만 |
|---|
| 2026.02.19 | ₩3,729 | ₩3,895 | ₩3,367 | ₩3,380 | -9.35% | 4만 |
|---|
| 2026.02.18 | ₩3,742 | ₩3,944 | ₩3,568 | ₩3,756 | +0.36% | 6.7만 |
|---|
| 2026.02.17 | ₩3,742 | ₩3,840 | ₩3,555 | ₩3,783 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩3,353 | ₩3,862 | ₩3,099 | ₩3,823 | +14.00% | 6.8만 |
|---|
| 2026.02.12 | ₩3,327 | ₩3,488 | ₩3,221 | ₩3,353 | +0.81% | 3.3만 |
|---|
| 2026.02.11 | ₩3,635 | ₩3,930 | ₩3,300 | ₩3,367 | -7.38% | 4.4만 |
|---|
| 2026.02.10 | ₩3,541 | ₩3,769 | ₩3,394 | ₩3,716 | +4.92% | 3.3만 |
|---|
| 2026.02.09 | ₩3,327 | ₩4,091 | ₩3,327 | ₩3,541 | +6.45% | 11.4만 |
|---|
| 2026.02.06 | ₩2,911 | ₩3,501 | ₩2,897 | ₩3,367 | +15.67% | 8.3만 |
|---|
| 2026.02.05 | ₩2,750 | ₩3,032 | ₩2,750 | ₩2,857 | +3.90% | 8.1만 |
|---|
| 2026.02.04 | ₩3,072 | ₩3,293 | ₩2,669 | ₩2,830 | -7.86% | 15.4만 |
|---|
| 2026.02.03 | ₩3,353 | ₩3,353 | ₩2,978 | ₩3,032 | -9.60% | 9.6만 |
|---|
| 2026.02.02 | ₩3,581 | ₩3,602 | ₩3,300 | ₩3,445 | -3.82% | 5.8만 |
|---|
| 2026.01.30 | ₩3,702 | ₩3,769 | ₩3,407 | ₩3,689 | -0.36% | 6.1만 |
|---|
| 2026.01.29 | ₩3,890 | ₩3,944 | ₩3,501 | ₩3,689 | -5.17% | 5.2만 |
|---|
| 2026.01.28 | ₩3,957 | ₩4,145 | ₩3,689 | ₩3,850 | -2.71% | 8.4만 |
|---|
| 2026.01.27 | ₩3,997 | ₩4,194 | ₩3,622 | ₩3,877 | -3.02% | 6.7만 |
|---|
| 2026.01.26 | ₩4,695 | ₩4,695 | ₩3,863 | ₩3,863 | -17.71% | 12.9만 |
|---|
| 2026.01.23 | ₩4,829 | ₩5,070 | ₩4,588 | ₩4,896 | +1.39% | 10.3만 |
|---|
| 2026.01.22 | ₩5,097 | ₩5,097 | ₩4,842 | ₩4,909 | -3.68% | 6만 |
|---|
| 2026.01.21 | ₩4,574 | ₩4,896 | ₩4,467 | ₩4,695 | +2.64% | 9.4만 |
|---|
| 2026.01.20 | ₩4,668 | ₩5,053 | ₩4,413 | ₩4,722 | +1.15% | 8.5만 |
|---|
| 2026.01.16 | ₩4,306 | ₩5,352 | ₩4,225 | ₩4,708 | +9.35% | 15.3만 |
|---|
| 2026.01.15 | ₩4,427 | ₩4,963 | ₩4,239 | ₩4,319 | -2.42% | 16.6만 |
|---|
| 2026.01.14 | ₩4,494 | ₩4,695 | ₩4,091 | ₩4,091 | -8.96% | 8.1만 |
|---|
| 2026.01.13 | ₩4,346 | ₩4,963 | ₩4,158 | ₩4,467 | +2.78% | 10.7만 |
|---|
| 2026.01.12 | ₩4,292 | ₩4,722 | ₩4,097 | ₩4,279 | -0.31% | 7.7만 |
|---|
| 2026.01.09 | ₩3,434 | ₩4,668 | ₩3,249 | ₩4,024 | +17.19% | 8.4만 |
|---|
| 2026.01.08 | ₩3,246 | ₩3,913 | ₩3,182 | ₩3,702 | +14.05% | 9.3만 |
|---|
| 2026.01.07 | ₩3,246 | ₩3,559 | ₩3,152 | ₩3,353 | +3.31% | 7.6만 |
|---|
| 2026.01.06 | ₩3,045 | ₩3,608 | ₩2,938 | ₩3,447 | +13.22% | 24.4만 |
|---|
| 2026.01.05 | ₩2,978 | ₩3,058 | ₩2,884 | ₩3,018 | +1.35% | 10.7만 |
|---|
| 2026.01.02 | ₩2,696 | ₩2,897 | ₩2,696 | ₩2,830 | +4.98% | 7.2만 |
|---|
| 2025.12.31 | ₩2,871 | ₩2,938 | ₩2,698 | ₩2,750 | -4.21% | 10.5만 |
|---|
| 2025.12.30 | ₩2,884 | ₩3,152 | ₩2,790 | ₩2,790 | -3.26% | 7.6만 |
|---|
| 2025.12.29 | ₩2,951 | ₩2,991 | ₩2,750 | ₩2,884 | -2.27% | 4.2만 |
|---|
| 2025.12.26 | ₩3,152 | ₩3,152 | ₩2,616 | ₩2,884 | -8.51% | 4.6만 |
|---|
| 2025.12.24 | ₩2,750 | ₩2,972 | ₩2,716 | ₩2,951 | +7.32% | 2.4만 |
|---|
| 2025.12.23 | ₩2,991 | ₩3,018 | ₩2,683 | ₩2,750 | -8.07% | 3.1만 |
|---|
| 2025.12.22 | ₩3,353 | ₩3,394 | ₩2,817 | ₩3,085 | -8.00% | 4.7만 |
|---|
| 2025.12.19 | ₩2,710 | ₩3,097 | ₩2,710 | ₩2,991 | +10.40% | 3.5만 |
|---|
| 2025.12.18 | ₩2,991 | ₩2,991 | ₩2,602 | ₩2,880 | -3.72% | 10.6만 |
|---|
| 2025.12.17 | ₩3,072 | ₩3,085 | ₩2,736 | ₩2,817 | -8.30% | 5.2만 |
|---|
| 2025.12.16 | ₩2,951 | ₩3,152 | ₩2,897 | ₩3,045 | +3.18% | 3.3만 |
|---|
| 2025.12.15 | ₩3,421 | ₩3,555 | ₩2,991 | ₩3,077 | -10.04% | 4만 |
|---|
| 2025.12.12 | ₩3,890 | ₩3,890 | ₩3,286 | ₩3,300 | -15.17% | 4.3만 |
|---|
| 2025.12.11 | ₩3,903 | ₩4,024 | ₩3,622 | ₩4,011 | +2.75% | 4만 |
|---|
| 2025.12.10 | ₩4,199 | ₩4,199 | ₩3,756 | ₩3,997 | -4.79% | 4.4만 |
|---|
| 2025.12.09 | ₩4,145 | ₩4,359 | ₩4,083 | ₩4,199 | +1.29% | 3.1만 |
|---|
| 2025.12.08 | ₩4,279 | ₩4,306 | ₩4,105 | ₩4,145 | -3.13% | 2.7만 |
|---|
| 2025.12.05 | ₩4,386 | ₩4,495 | ₩4,091 | ₩4,413 | +0.61% | 2.9만 |
|---|
| 2025.12.04 | ₩4,346 | ₩4,681 | ₩4,158 | ₩4,158 | -4.32% | 3.2만 |
|---|
| 2025.12.03 | ₩4,131 | ₩4,480 | ₩3,957 | ₩4,480 | +8.44% | 4.3만 |
|---|
| 2025.12.02 | ₩4,158 | ₩4,292 | ₩3,769 | ₩4,131 | -0.65% | 8.7만 |
|---|
| 2025.12.01 | ₩4,024 | ₩4,199 | ₩3,783 | ₩4,118 | +2.33% | 7.3만 |
|---|
| 2025.11.28 | ₩4,963 | ₩4,963 | ₩3,823 | ₩4,373 | -11.89% | 17.5만 |
|---|
| 2025.11.26 | ₩4,748 | ₩5,197 | ₩4,494 | ₩4,896 | +3.11% | 22만 |
|---|
| 2025.11.25 | ₩4,185 | ₩4,695 | ₩4,011 | ₩4,011 | -4.17% | 11.4만 |
|---|
| 2025.11.24 | ₩4,748 | ₩4,829 | ₩3,689 | ₩4,051 | -14.69% | 13.7만 |
|---|
| 2025.11.21 | ₩5,741 | ₩5,768 | ₩4,333 | ₩4,333 | -24.53% | 13.2만 |
|---|
| 2025.11.20 | ₩6,036 | ₩6,613 | ₩5,097 | ₩6,009 | -0.44% | 21.2만 |
|---|
| 2025.11.19 | ₩6,211 | ₩6,224 | ₩4,977 | ₩5,902 | -4.97% | 8.2만 |
|---|
| 2025.11.18 | ₩6,345 | ₩6,345 | ₩5,902 | ₩5,969 | -5.92% | 6.6만 |
|---|
| 2025.11.17 | ₩6,345 | ₩6,734 | ₩5,835 | ₩5,969 | -5.92% | 6.1만 |
|---|
| 2025.11.14 | ₩6,465 | ₩6,895 | ₩6,063 | ₩6,640 | +2.70% | 10.2만 |
|---|
| 2025.11.13 | ₩8,048 | ₩8,048 | ₩6,439 | ₩6,439 | -20.00% | 6.9만 |
|---|
| 2025.11.12 | ₩7,445 | ₩7,753 | ₩7,109 | ₩7,726 | +3.78% | 6.9만 |
|---|
| 2025.11.11 | ₩8,089 | ₩8,089 | ₩7,150 | ₩7,364 | -8.96% | 6.6만 |
|---|
| 2025.11.10 | ₩8,397 | ₩8,612 | ₩7,686 | ₩7,914 | -5.75% | 6.5만 |
|---|
| 2025.11.07 | ₩9,095 | ₩9,121 | ₩7,009 | ₩9,121 | +0.29% | 9.1만 |
|---|
| 2025.11.06 | ₩9,430 | ₩9,430 | ₩8,451 | ₩9,363 | -0.71% | 5.3만 |
|---|
| 2025.11.05 | ₩9,390 | ₩9,390 | ₩8,719 | ₩9,390 | 0.00% | 5.7만 |
|---|
| 2025.11.04 | ₩9,524 | ₩9,591 | ₩8,048 | ₩8,759 | -8.03% | 9.1만 |
|---|
| 2025.11.03 | ₩10,208 | ₩10,731 | ₩8,934 | ₩10,731 | +5.12% | 12.8만 |
|---|
| 2025.10.31 | ₩10,087 | ₩10,382 | ₩10,060 | ₩10,262 | +1.73% | 3.1만 |
|---|
| 2025.10.30 | ₩10,463 | ₩10,463 | ₩10,060 | ₩10,181 | -2.69% | 4.3만 |
|---|
| 2025.10.29 | ₩10,194 | ₩10,530 | ₩10,060 | ₩10,449 | +2.50% | 3.8만 |
|---|
| 2025.10.28 | ₩10,490 | ₩10,490 | ₩10,060 | ₩10,194 | -2.81% | 4.1만 |
|---|
| 2025.10.27 | ₩10,060 | ₩10,435 | ₩10,060 | ₩10,248 | +1.87% | 10.1만 |
|---|
| 2025.10.24 | ₩9,376 | ₩9,819 | ₩9,376 | ₩9,658 | +3.00% | 2.4만 |
|---|
| 2025.10.23 | ₩9,457 | ₩9,765 | ₩9,423 | ₩9,598 | +1.49% | 2.6만 |
|---|
| 2025.10.22 | ₩10,262 | ₩10,262 | ₩9,390 | ₩9,665 | -5.82% | 2.7만 |
|---|
| 2025.10.21 | ₩10,758 | ₩10,812 | ₩10,114 | ₩10,295 | -4.30% | 3.5만 |
|---|
| 2025.10.20 | ₩10,731 | ₩11,348 | ₩10,644 | ₩10,926 | +1.81% | 7만 |
|---|
| 2025.10.17 | ₩11,415 | ₩11,415 | ₩10,302 | ₩10,731 | -5.99% | 5.4만 |
|---|
| 2025.10.16 | ₩11,898 | ₩11,956 | ₩11,201 | ₩11,616 | -2.37% | 11.9만 |
|---|
| 2025.10.15 | ₩12,113 | ₩12,475 | ₩11,536 | ₩11,536 | -4.76% | 11.3만 |
|---|
| 2025.10.14 | ₩11,268 | ₩12,958 | ₩11,241 | ₩12,958 | +15.00% | 20.3만 |
|---|
| 2025.10.13 | ₩11,590 | ₩12,072 | ₩11,268 | ₩11,536 | -0.46% | 8만 |
|---|
| 2025.10.10 | ₩12,368 | ₩12,381 | ₩11,321 | ₩12,086 | -2.28% | 7.6만 |
|---|