시장 데이터를 불러오는 중
전체 종목
더블다운 인터랙티브 ADR 과거 주가
DoubleDown Interactive Co., Ltd. - American Depository Shares · DDI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleDown Interactive Co., Ltd. - American Depository Shares · DDI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,252 | ₩18,507 | ₩18,252 | ₩18,306 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,118 | ₩18,279 | ₩18,118 | ₩18,198 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,930 | ₩18,339 | ₩17,930 | ₩18,118 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,783 | ₩18,185 | ₩17,729 | ₩17,970 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,145 | ₩18,145 | ₩17,689 | ₩17,756 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,756 | ₩17,890 | ₩17,671 | ₩17,850 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,850 | ₩17,944 | ₩17,541 | ₩17,649 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,515 | ₩17,970 | ₩17,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,823 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,528 | ₩17,619 | ₩17,434 | ₩17,515 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,421 | ₩17,689 | ₩17,367 | ₩17,555 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,515 | ₩17,568 | ₩17,394 | ₩17,434 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,434 | ₩17,689 | ₩17,313 | ₩17,434 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,582 | ₩17,689 | ₩17,421 | ₩17,434 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,595 | ₩17,689 | ₩17,233 | ₩17,568 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,139 | ₩17,689 | ₩17,139 | ₩17,568 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,938 | ₩17,340 | ₩16,857 | ₩17,099 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,032 | ₩17,166 | ₩17,032 | ₩17,099 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,126 | ₩17,288 | ₩16,991 | ₩17,072 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,911 | ₩17,186 | ₩16,911 | ₩17,099 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩17,005 | ₩17,240 | ₩16,495 | ₩16,898 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,273 | ₩17,273 | ₩16,911 | ₩17,005 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩17,018 | ₩17,273 | ₩16,951 | ₩17,233 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,072 | ₩17,260 | ₩16,991 | ₩17,059 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,193 | ₩17,193 | ₩16,978 | ₩17,099 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,354 | ₩17,380 | ₩17,159 | ₩17,193 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,206 | ₩17,789 | ₩17,206 | ₩17,394 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,032 | ₩17,206 | ₩16,924 | ₩17,152 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,032 | ₩17,394 | ₩16,911 | ₩17,032 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,112 | ₩17,434 | ₩16,898 | ₩17,072 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,099 | ₩17,426 | ₩17,059 | ₩17,132 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,206 | ₩17,367 | ₩17,072 | ₩17,099 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,246 | ₩17,293 | ₩16,965 | ₩17,126 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,059 | ₩17,380 | ₩16,965 | ₩17,166 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,434 | ₩17,810 | ₩17,112 | ₩17,152 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,273 | ₩17,702 | ₩17,179 | ₩17,287 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,032 | ₩17,300 | ₩17,005 | ₩17,112 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,166 | ₩17,354 | ₩16,938 | ₩16,938 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,777 | ₩17,474 | ₩16,764 | ₩17,139 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,407 | ₩17,407 | ₩16,643 | ₩16,703 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,871 | ₩17,501 | ₩16,871 | ₩17,327 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,455 | ₩16,831 | ₩16,375 | ₩16,737 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,428 | ₩16,737 | ₩16,388 | ₩16,428 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,227 | ₩16,764 | ₩16,100 | ₩16,589 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,838 | ₩16,187 | ₩15,838 | ₩16,160 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩16,012 | ₩16,086 | ₩15,905 | ₩15,905 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,080 | ₩16,106 | ₩15,932 | ₩15,959 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,093 | ₩16,093 | ₩15,905 | ₩15,999 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,691 | ₩16,187 | ₩15,664 | ₩16,093 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,476 | ₩15,838 | ₩15,476 | ₩15,650 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,557 | ₩15,664 | ₩15,449 | ₩15,530 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,805 | ₩15,805 | ₩15,436 | ₩15,557 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,597 | ₩15,637 | ₩15,476 | ₩15,503 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,650 | ₩15,830 | ₩15,516 | ₩15,570 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,396 | ₩15,557 | ₩15,315 | ₩15,557 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,315 | ₩15,422 | ₩15,248 | ₩15,315 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,329 | ₩15,375 | ₩15,168 | ₩15,235 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,221 | ₩15,361 | ₩15,221 | ₩15,235 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,074 | ₩15,288 | ₩15,020 | ₩15,221 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,248 | ₩15,382 | ₩15,127 | ₩15,208 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,114 | ₩15,315 | ₩15,114 | ₩15,194 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,127 | ₩15,382 | ₩15,047 | ₩15,154 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,141 | ₩15,396 | ₩15,047 | ₩15,127 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,168 | ₩15,261 | ₩15,074 | ₩15,194 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,288 | ₩15,349 | ₩15,154 | ₩15,221 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,208 | ₩15,429 | ₩15,208 | ₩15,355 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,275 | ₩15,422 | ₩15,275 | ₩15,369 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,355 | ₩15,355 | ₩15,181 | ₩15,315 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,154 | ₩15,396 | ₩15,114 | ₩15,302 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,489 | ₩15,489 | ₩15,237 | ₩15,275 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,422 | ₩15,557 | ₩15,382 | ₩15,409 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,369 | ₩15,476 | ₩15,288 | ₩15,396 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,235 | ₩15,396 | ₩15,235 | ₩15,396 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,530 | ₩15,532 | ₩15,322 | ₩15,362 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,221 | ₩15,543 | ₩15,221 | ₩15,355 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩15,020 | ₩15,275 | ₩14,698 | ₩15,127 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,221 | ₩15,322 | ₩14,685 | ₩14,752 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,302 | ₩15,382 | ₩15,154 | ₩15,221 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,208 | ₩15,463 | ₩15,101 | ₩15,302 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,181 | ₩15,677 | ₩15,168 | ₩15,208 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,771 | ₩15,785 | ₩15,194 | ₩15,235 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,066 | ₩16,066 | ₩15,825 | ₩15,825 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,093 | ₩16,133 | ₩15,972 | ₩16,093 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,187 | ₩16,428 | ₩15,972 | ₩16,080 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,422 | ₩15,503 | ₩15,329 | ₩15,329 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,342 | ₩15,489 | ₩15,275 | ₩15,422 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,261 | ₩15,422 | ₩15,087 | ₩15,396 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,570 | ₩15,624 | ₩15,208 | ₩15,261 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,798 | ₩15,798 | ₩15,302 | ₩15,583 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,342 | ₩15,912 | ₩15,185 | ₩15,677 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,691 | ₩15,758 | ₩15,252 | ₩15,396 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,825 | ₩15,865 | ₩15,530 | ₩15,691 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,758 | ₩15,945 | ₩15,677 | ₩15,758 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,771 | ₩15,892 | ₩15,650 | ₩15,691 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,878 | ₩15,932 | ₩15,624 | ₩15,744 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,677 | ₩15,945 | ₩15,677 | ₩15,905 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,053 | ₩16,106 | ₩15,785 | ₩15,932 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,254 | ₩16,281 | ₩15,865 | ₩16,053 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,334 | ₩16,561 | ₩16,240 | ₩16,240 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,160 | ₩16,509 | ₩16,160 | ₩16,281 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,428 | ₩16,428 | ₩16,173 | ₩16,254 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,321 | ₩16,529 | ₩16,160 | ₩16,428 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,825 | ₩16,227 | ₩15,758 | ₩16,093 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,731 | ₩15,959 | ₩15,489 | ₩15,744 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,945 | ₩15,959 | ₩15,522 | ₩15,825 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,557 | ₩15,709 | ₩15,422 | ₩15,489 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,516 | ₩15,704 | ₩15,147 | ₩15,610 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,154 | ₩15,700 | ₩15,101 | ₩15,557 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,752 | ₩14,940 | ₩14,671 | ₩14,913 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,685 | ₩14,725 | ₩14,638 | ₩14,685 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,832 | ₩14,832 | ₩14,591 | ₩14,685 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,725 | ₩14,846 | ₩14,497 | ₩14,752 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,604 | ₩14,738 | ₩14,578 | ₩14,738 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,551 | ₩14,665 | ₩14,484 | ₩14,604 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,618 | ₩14,698 | ₩14,417 | ₩14,618 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,417 | ₩14,854 | ₩14,363 | ₩14,738 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,928 | ₩13,210 | ₩12,177 | ₩12,325 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,976 | ₩12,190 | ₩11,976 | ₩12,003 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩12,016 | ₩12,123 | ₩11,734 | ₩11,781 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,949 | ₩12,070 | ₩11,614 | ₩11,775 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩12,016 | ₩12,016 | ₩11,761 | ₩11,842 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,681 | ₩12,043 | ₩11,560 | ₩11,909 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,909 | ₩12,150 | ₩11,633 | ₩11,694 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,842 | ₩11,922 | ₩11,748 | ₩11,828 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,936 | ₩11,936 | ₩11,828 | ₩11,842 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,936 | ₩12,043 | ₩11,781 | ₩11,842 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,627 | ₩11,962 | ₩11,627 | ₩11,922 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,855 | ₩11,855 | ₩11,473 | ₩11,547 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,909 | ₩12,029 | ₩11,627 | ₩11,761 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,137 | ₩12,204 | ₩11,909 | ₩11,989 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,949 | ₩12,097 | ₩11,674 | ₩12,003 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,936 | ₩12,110 | ₩11,549 | ₩11,949 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,775 | ₩11,962 | ₩11,667 | ₩11,909 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,426 | ₩11,842 | ₩11,387 | ₩11,775 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,386 | ₩11,473 | ₩11,120 | ₩11,332 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,372 | ₩11,500 | ₩11,158 | ₩11,325 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,614 | ₩11,654 | ₩11,278 | ₩11,359 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,533 | ₩11,721 | ₩11,493 | ₩11,667 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,265 | ₩11,568 | ₩11,265 | ₩11,493 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,654 | ₩11,654 | ₩11,198 | ₩11,225 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,413 | ₩11,527 | ₩11,232 | ₩11,399 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,399 | ₩11,500 | ₩11,118 | ₩11,205 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,600 | ₩11,638 | ₩11,386 | ₩11,386 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,788 | ₩11,869 | ₩11,600 | ₩11,614 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,614 | ₩12,137 | ₩11,594 | ₩11,788 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,761 | ₩11,922 | ₩11,305 | ₩11,453 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,869 | ₩11,869 | ₩11,647 | ₩11,761 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,708 | ₩12,405 | ₩11,641 | ₩11,862 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,056 | ₩12,539 | ₩11,909 | ₩12,029 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,909 | ₩12,264 | ₩11,734 | ₩12,016 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,895 | ₩11,956 | ₩11,493 | ₩11,895 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,405 | ₩12,405 | ₩11,976 | ₩12,016 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,311 | ₩12,512 | ₩12,137 | ₩12,445 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,123 | ₩12,418 | ₩11,855 | ₩12,257 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,164 | ₩12,224 | ₩11,855 | ₩12,123 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,177 | ₩12,338 | ₩11,895 | ₩12,298 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,097 | ₩12,311 | ₩11,936 | ₩12,257 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,855 | ₩12,190 | ₩11,855 | ₩12,123 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,627 | ₩11,869 | ₩11,614 | ₩11,842 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,533 | ₩11,842 | ₩11,533 | ₩11,614 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,842 | ₩11,936 | ₩11,533 | ₩11,533 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,761 | ₩11,942 | ₩11,667 | ₩11,828 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,788 | ₩11,922 | ₩11,661 | ₩11,802 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,547 | ₩12,110 | ₩11,547 | ₩11,949 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,681 | ₩11,822 | ₩11,399 | ₩11,574 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,574 | ₩11,987 | ₩11,547 | ₩11,734 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,332 | ₩12,003 | ₩11,265 | ₩11,654 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,734 | ₩11,828 | ₩11,252 | ₩11,332 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,802 | ₩11,977 | ₩11,600 | ₩11,600 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,453 | ₩12,056 | ₩11,439 | ₩11,761 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,332 | ₩11,587 | ₩11,252 | ₩11,493 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,587 | ₩11,936 | ₩11,185 | ₩11,305 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,520 | ₩12,003 | ₩11,446 | ₩11,708 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,775 | ₩11,802 | ₩11,480 | ₩11,493 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,305 | ₩12,029 | ₩11,225 | ₩11,815 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,694 | ₩11,922 | ₩11,332 | ₩11,346 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,949 | ₩12,056 | ₩11,641 | ₩11,802 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,802 | ₩12,070 | ₩11,661 | ₩11,882 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,070 | ₩12,070 | ₩11,714 | ₩11,775 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩12,003 | ₩12,070 | ₩11,909 | ₩12,036 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,922 | ₩12,003 | ₩11,842 | ₩11,942 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,842 | ₩12,197 | ₩11,828 | ₩11,909 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,694 | ₩11,936 | ₩11,587 | ₩11,842 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,641 | ₩12,029 | ₩11,515 | ₩11,694 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,070 | ₩12,204 | ₩11,761 | ₩11,802 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩12,016 | ₩12,138 | ₩11,882 | ₩11,936 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,190 | ₩12,190 | ₩11,815 | ₩12,016 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,244 | ₩12,304 | ₩12,090 | ₩12,190 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,029 | ₩12,318 | ₩11,869 | ₩12,184 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,869 | ₩12,123 | ₩11,869 | ₩12,083 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,708 | ₩12,056 | ₩11,708 | ₩11,902 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,070 | ₩12,083 | ₩11,734 | ₩11,734 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,150 | ₩12,204 | ₩11,936 | ₩11,962 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,869 | ₩12,204 | ₩11,869 | ₩12,083 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,614 | ₩12,003 | ₩11,553 | ₩11,761 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,560 | ₩11,708 | ₩11,466 | ₩11,574 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,788 | ₩11,936 | ₩11,627 | ₩11,627 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,600 | ₩12,003 | ₩11,553 | ₩11,869 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,225 | ₩11,533 | ₩11,225 | ₩11,520 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,319 | ₩11,399 | ₩11,144 | ₩11,158 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,292 | ₩11,480 | ₩11,111 | ₩11,346 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,627 | ₩11,627 | ₩11,091 | ₩11,171 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,533 | ₩11,533 | ₩11,104 | ₩11,520 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,359 | ₩11,533 | ₩11,346 | ₩11,399 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,426 | ₩11,426 | ₩10,863 | ₩11,064 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,949 | ₩12,070 | ₩11,667 | ₩11,815 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,137 | ₩12,257 | ₩11,728 | ₩11,815 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,271 | ₩12,325 | ₩12,123 | ₩12,137 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,378 | ₩12,506 | ₩12,097 | ₩12,177 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,392 | ₩12,573 | ₩12,392 | ₩12,472 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,539 | ₩12,633 | ₩12,472 | ₩12,499 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,298 | ₩12,646 | ₩12,298 | ₩12,539 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,392 | ₩12,413 | ₩12,275 | ₩12,358 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,231 | ₩12,472 | ₩12,231 | ₩12,392 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,365 | ₩12,405 | ₩12,244 | ₩12,257 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,351 | ₩12,499 | ₩12,205 | ₩12,365 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,157 | ₩12,539 | ₩12,157 | ₩12,217 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,606 | ₩12,633 | ₩12,271 | ₩12,485 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,553 | ₩12,606 | ₩12,244 | ₩12,539 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,271 | ₩12,667 | ₩12,271 | ₩12,405 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,311 | ₩12,485 | ₩12,123 | ₩12,392 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,708 | ₩12,164 | ₩11,667 | ₩12,083 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,284 | ₩12,445 | ₩11,667 | ₩11,721 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,539 | ₩12,553 | ₩12,251 | ₩12,371 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,405 | ₩12,579 | ₩12,217 | ₩12,418 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,070 | ₩12,754 | ₩11,995 | ₩12,325 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,909 | ₩12,123 | ₩11,681 | ₩11,949 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,593 | ₩12,593 | ₩12,043 | ₩12,204 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,378 | ₩12,620 | ₩12,217 | ₩12,526 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,392 | ₩12,709 | ₩11,909 | ₩12,217 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,694 | ₩12,162 | ₩11,667 | ₩11,989 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,600 | ₩11,815 | ₩11,560 | ₩11,681 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,775 | ₩11,775 | ₩11,587 | ₩11,600 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,694 | ₩11,828 | ₩11,634 | ₩11,775 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,828 | ₩11,828 | ₩11,654 | ₩11,708 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,936 | ₩12,157 | ₩11,855 | ₩11,869 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,842 | ₩12,123 | ₩11,842 | ₩11,936 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,097 | ₩12,351 | ₩11,882 | ₩11,882 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,271 | ₩12,526 | ₩12,110 | ₩12,190 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,351 | ₩12,365 | ₩12,083 | ₩12,231 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,802 | ₩12,365 | ₩11,802 | ₩12,284 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,164 | ₩12,400 | ₩11,788 | ₩11,842 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,962 | ₩12,392 | ₩11,815 | ₩12,164 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,842 | ₩12,378 | ₩11,842 | ₩11,842 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,949 | ₩12,070 | ₩11,815 | ₩11,842 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,815 | ₩12,003 | ₩11,701 | ₩11,802 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,815 | ₩11,895 | ₩11,748 | ₩11,761 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,190 | ₩12,190 | ₩11,694 | ₩11,815 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,922 | ₩12,137 | ₩11,922 | ₩12,016 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,043 | ₩12,043 | ₩11,855 | ₩11,882 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,895 | ₩12,070 | ₩11,895 | ₩11,976 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,043 | ₩12,270 | ₩11,882 | ₩11,895 | -1.22% | 4.2만 |
|---|