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 | ₩18,228 | ₩18,482 | ₩18,228 | ₩18,282 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,094 | ₩18,255 | ₩18,094 | ₩18,174 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,907 | ₩18,315 | ₩17,907 | ₩18,094 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,759 | ₩18,161 | ₩17,706 | ₩17,947 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,121 | ₩18,121 | ₩17,665 | ₩17,732 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,732 | ₩17,866 | ₩17,648 | ₩17,826 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,826 | ₩17,920 | ₩17,518 | ₩17,625 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,491 | ₩17,947 | ₩17,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,799 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,505 | ₩17,596 | ₩17,411 | ₩17,491 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,398 | ₩17,665 | ₩17,344 | ₩17,532 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,491 | ₩17,545 | ₩17,371 | ₩17,411 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,411 | ₩17,665 | ₩17,290 | ₩17,411 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,558 | ₩17,665 | ₩17,398 | ₩17,411 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,572 | ₩17,665 | ₩17,210 | ₩17,545 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,116 | ₩17,665 | ₩17,116 | ₩17,545 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,915 | ₩17,317 | ₩16,835 | ₩17,076 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,009 | ₩17,143 | ₩17,009 | ₩17,076 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,103 | ₩17,265 | ₩16,969 | ₩17,049 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,889 | ₩17,163 | ₩16,889 | ₩17,076 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩16,982 | ₩17,217 | ₩16,474 | ₩16,875 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,250 | ₩17,250 | ₩16,889 | ₩16,982 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩16,996 | ₩17,250 | ₩16,929 | ₩17,210 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,049 | ₩17,237 | ₩16,969 | ₩17,036 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,170 | ₩17,170 | ₩16,956 | ₩17,076 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,331 | ₩17,357 | ₩17,136 | ₩17,170 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,183 | ₩17,766 | ₩17,183 | ₩17,371 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,009 | ₩17,183 | ₩16,902 | ₩17,130 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,009 | ₩17,371 | ₩16,889 | ₩17,009 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,090 | ₩17,411 | ₩16,875 | ₩17,049 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,076 | ₩17,403 | ₩17,036 | ₩17,110 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,183 | ₩17,344 | ₩17,049 | ₩17,076 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,224 | ₩17,270 | ₩16,942 | ₩17,103 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,036 | ₩17,357 | ₩16,942 | ₩17,143 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,411 | ₩17,786 | ₩17,090 | ₩17,130 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,250 | ₩17,679 | ₩17,157 | ₩17,264 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,009 | ₩17,277 | ₩16,982 | ₩17,090 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,143 | ₩17,331 | ₩16,915 | ₩16,915 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,755 | ₩17,451 | ₩16,741 | ₩17,116 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,384 | ₩17,384 | ₩16,621 | ₩16,681 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,849 | ₩17,478 | ₩16,849 | ₩17,304 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,433 | ₩16,808 | ₩16,353 | ₩16,715 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,407 | ₩16,715 | ₩16,366 | ₩16,407 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,206 | ₩16,741 | ₩16,078 | ₩16,567 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,817 | ₩16,165 | ₩15,817 | ₩16,139 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩15,991 | ₩16,065 | ₩15,884 | ₩15,884 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,058 | ₩16,085 | ₩15,911 | ₩15,938 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,072 | ₩16,072 | ₩15,884 | ₩15,978 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,670 | ₩16,165 | ₩15,643 | ₩16,072 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,456 | ₩15,817 | ₩15,456 | ₩15,630 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,536 | ₩15,643 | ₩15,429 | ₩15,509 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,784 | ₩15,784 | ₩15,415 | ₩15,536 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,576 | ₩15,616 | ₩15,456 | ₩15,482 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,630 | ₩15,809 | ₩15,496 | ₩15,549 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,375 | ₩15,536 | ₩15,295 | ₩15,536 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,295 | ₩15,402 | ₩15,228 | ₩15,295 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,308 | ₩15,355 | ₩15,148 | ₩15,215 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,201 | ₩15,340 | ₩15,201 | ₩15,215 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,054 | ₩15,268 | ₩15,000 | ₩15,201 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,228 | ₩15,362 | ₩15,107 | ₩15,188 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,094 | ₩15,295 | ₩15,094 | ₩15,174 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,107 | ₩15,362 | ₩15,027 | ₩15,134 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,121 | ₩15,375 | ₩15,027 | ₩15,107 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,148 | ₩15,241 | ₩15,054 | ₩15,174 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,268 | ₩15,328 | ₩15,134 | ₩15,201 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,188 | ₩15,409 | ₩15,188 | ₩15,335 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,255 | ₩15,402 | ₩15,255 | ₩15,348 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,335 | ₩15,335 | ₩15,161 | ₩15,295 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,134 | ₩15,375 | ₩15,094 | ₩15,282 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,469 | ₩15,469 | ₩15,217 | ₩15,255 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,402 | ₩15,536 | ₩15,362 | ₩15,389 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,348 | ₩15,456 | ₩15,268 | ₩15,375 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,215 | ₩15,375 | ₩15,215 | ₩15,375 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,509 | ₩15,512 | ₩15,302 | ₩15,342 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,201 | ₩15,523 | ₩15,201 | ₩15,335 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩15,000 | ₩15,255 | ₩14,679 | ₩15,107 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,201 | ₩15,302 | ₩14,665 | ₩14,732 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,282 | ₩15,362 | ₩15,134 | ₩15,201 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,188 | ₩15,442 | ₩15,081 | ₩15,282 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,161 | ₩15,657 | ₩15,148 | ₩15,188 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,750 | ₩15,764 | ₩15,174 | ₩15,215 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,045 | ₩16,045 | ₩15,804 | ₩15,804 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,072 | ₩16,112 | ₩15,951 | ₩16,072 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,165 | ₩16,407 | ₩15,951 | ₩16,058 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,402 | ₩15,482 | ₩15,308 | ₩15,308 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,322 | ₩15,469 | ₩15,255 | ₩15,402 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,241 | ₩15,402 | ₩15,067 | ₩15,375 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,549 | ₩15,603 | ₩15,188 | ₩15,241 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,777 | ₩15,777 | ₩15,282 | ₩15,563 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,322 | ₩15,891 | ₩15,165 | ₩15,657 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,670 | ₩15,737 | ₩15,232 | ₩15,375 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,804 | ₩15,844 | ₩15,509 | ₩15,670 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,737 | ₩15,924 | ₩15,657 | ₩15,737 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,750 | ₩15,871 | ₩15,630 | ₩15,670 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,857 | ₩15,911 | ₩15,603 | ₩15,723 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,657 | ₩15,924 | ₩15,657 | ₩15,884 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,032 | ₩16,085 | ₩15,764 | ₩15,911 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,232 | ₩16,259 | ₩15,844 | ₩16,032 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,313 | ₩16,539 | ₩16,219 | ₩16,219 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,139 | ₩16,487 | ₩16,139 | ₩16,259 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,407 | ₩16,407 | ₩16,152 | ₩16,232 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,299 | ₩16,507 | ₩16,139 | ₩16,407 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,804 | ₩16,206 | ₩15,737 | ₩16,072 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,710 | ₩15,938 | ₩15,469 | ₩15,723 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,924 | ₩15,938 | ₩15,501 | ₩15,804 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,536 | ₩15,689 | ₩15,402 | ₩15,469 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,496 | ₩15,683 | ₩15,128 | ₩15,590 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,134 | ₩15,679 | ₩15,081 | ₩15,536 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,732 | ₩14,920 | ₩14,652 | ₩14,893 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,665 | ₩14,706 | ₩14,619 | ₩14,665 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,813 | ₩14,813 | ₩14,572 | ₩14,665 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,706 | ₩14,826 | ₩14,478 | ₩14,732 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,585 | ₩14,719 | ₩14,558 | ₩14,719 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,532 | ₩14,645 | ₩14,465 | ₩14,585 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,598 | ₩14,679 | ₩14,398 | ₩14,598 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,398 | ₩14,834 | ₩14,344 | ₩14,719 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,911 | ₩13,192 | ₩12,161 | ₩12,308 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,960 | ₩12,174 | ₩11,960 | ₩11,987 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩12,000 | ₩12,107 | ₩11,719 | ₩11,766 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,933 | ₩12,054 | ₩11,598 | ₩11,759 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩12,000 | ₩12,000 | ₩11,746 | ₩11,826 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,665 | ₩12,027 | ₩11,545 | ₩11,893 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,893 | ₩12,134 | ₩11,617 | ₩11,679 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,826 | ₩11,906 | ₩11,732 | ₩11,813 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,920 | ₩11,920 | ₩11,813 | ₩11,826 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,920 | ₩12,027 | ₩11,766 | ₩11,826 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,612 | ₩11,947 | ₩11,612 | ₩11,906 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,840 | ₩11,840 | ₩11,458 | ₩11,531 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,893 | ₩12,014 | ₩11,612 | ₩11,746 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,121 | ₩12,188 | ₩11,893 | ₩11,973 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,933 | ₩12,081 | ₩11,659 | ₩11,987 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,920 | ₩12,094 | ₩11,534 | ₩11,933 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,759 | ₩11,947 | ₩11,652 | ₩11,893 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,411 | ₩11,826 | ₩11,372 | ₩11,759 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,371 | ₩11,458 | ₩11,106 | ₩11,317 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,357 | ₩11,485 | ₩11,143 | ₩11,310 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,598 | ₩11,639 | ₩11,264 | ₩11,344 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,518 | ₩11,706 | ₩11,478 | ₩11,652 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,250 | ₩11,553 | ₩11,250 | ₩11,478 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,639 | ₩11,639 | ₩11,183 | ₩11,210 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,398 | ₩11,511 | ₩11,217 | ₩11,384 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,384 | ₩11,485 | ₩11,103 | ₩11,190 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,585 | ₩11,623 | ₩11,371 | ₩11,371 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,773 | ₩11,853 | ₩11,585 | ₩11,598 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,598 | ₩12,121 | ₩11,578 | ₩11,773 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,746 | ₩11,906 | ₩11,290 | ₩11,438 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,853 | ₩11,853 | ₩11,632 | ₩11,746 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,692 | ₩12,389 | ₩11,625 | ₩11,846 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,040 | ₩12,523 | ₩11,893 | ₩12,014 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,893 | ₩12,248 | ₩11,719 | ₩12,000 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,880 | ₩11,940 | ₩11,478 | ₩11,880 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,389 | ₩12,389 | ₩11,960 | ₩12,000 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,295 | ₩12,496 | ₩12,121 | ₩12,429 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,107 | ₩12,402 | ₩11,840 | ₩12,241 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,148 | ₩12,208 | ₩11,840 | ₩12,107 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,161 | ₩12,322 | ₩11,880 | ₩12,281 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,081 | ₩12,295 | ₩11,920 | ₩12,241 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,840 | ₩12,174 | ₩11,840 | ₩12,107 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,612 | ₩11,853 | ₩11,598 | ₩11,826 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,518 | ₩11,826 | ₩11,518 | ₩11,598 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,826 | ₩11,920 | ₩11,518 | ₩11,518 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,746 | ₩11,927 | ₩11,652 | ₩11,813 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,773 | ₩11,906 | ₩11,645 | ₩11,786 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,531 | ₩12,094 | ₩11,531 | ₩11,933 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,665 | ₩11,806 | ₩11,384 | ₩11,558 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,558 | ₩11,971 | ₩11,531 | ₩11,719 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,317 | ₩11,987 | ₩11,250 | ₩11,639 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,719 | ₩11,813 | ₩11,237 | ₩11,317 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,786 | ₩11,961 | ₩11,585 | ₩11,585 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,438 | ₩12,040 | ₩11,424 | ₩11,746 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,317 | ₩11,572 | ₩11,237 | ₩11,478 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,572 | ₩11,920 | ₩11,170 | ₩11,290 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,505 | ₩11,987 | ₩11,431 | ₩11,692 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,759 | ₩11,786 | ₩11,464 | ₩11,478 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,290 | ₩12,014 | ₩11,210 | ₩11,799 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,679 | ₩11,906 | ₩11,317 | ₩11,331 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,933 | ₩12,040 | ₩11,625 | ₩11,786 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,786 | ₩12,054 | ₩11,645 | ₩11,866 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,054 | ₩12,054 | ₩11,699 | ₩11,759 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩11,987 | ₩12,054 | ₩11,893 | ₩12,020 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,906 | ₩11,987 | ₩11,826 | ₩11,927 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,826 | ₩12,181 | ₩11,813 | ₩11,893 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,679 | ₩11,920 | ₩11,572 | ₩11,826 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,625 | ₩12,014 | ₩11,499 | ₩11,679 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,054 | ₩12,188 | ₩11,746 | ₩11,786 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩12,000 | ₩12,122 | ₩11,866 | ₩11,920 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,174 | ₩12,174 | ₩11,799 | ₩12,000 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,228 | ₩12,288 | ₩12,074 | ₩12,174 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,014 | ₩12,302 | ₩11,853 | ₩12,168 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,853 | ₩12,107 | ₩11,853 | ₩12,067 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,692 | ₩12,040 | ₩11,692 | ₩11,886 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,054 | ₩12,067 | ₩11,719 | ₩11,719 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,134 | ₩12,188 | ₩11,920 | ₩11,947 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,853 | ₩12,188 | ₩11,853 | ₩12,067 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,598 | ₩11,987 | ₩11,538 | ₩11,746 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,545 | ₩11,692 | ₩11,451 | ₩11,558 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,773 | ₩11,920 | ₩11,612 | ₩11,612 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,585 | ₩11,987 | ₩11,538 | ₩11,853 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,210 | ₩11,518 | ₩11,210 | ₩11,505 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,304 | ₩11,384 | ₩11,130 | ₩11,143 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,277 | ₩11,464 | ₩11,096 | ₩11,331 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,612 | ₩11,612 | ₩11,076 | ₩11,156 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,518 | ₩11,518 | ₩11,089 | ₩11,505 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,344 | ₩11,518 | ₩11,331 | ₩11,384 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,411 | ₩11,411 | ₩10,848 | ₩11,049 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,933 | ₩12,054 | ₩11,652 | ₩11,799 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,121 | ₩12,241 | ₩11,712 | ₩11,799 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,255 | ₩12,308 | ₩12,107 | ₩12,121 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,362 | ₩12,489 | ₩12,081 | ₩12,161 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,375 | ₩12,556 | ₩12,375 | ₩12,456 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,523 | ₩12,616 | ₩12,456 | ₩12,482 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,281 | ₩12,630 | ₩12,281 | ₩12,523 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,375 | ₩12,397 | ₩12,259 | ₩12,342 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,215 | ₩12,456 | ₩12,215 | ₩12,375 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,348 | ₩12,389 | ₩12,228 | ₩12,241 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,335 | ₩12,482 | ₩12,189 | ₩12,348 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,141 | ₩12,523 | ₩12,141 | ₩12,201 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,590 | ₩12,616 | ₩12,255 | ₩12,469 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,536 | ₩12,590 | ₩12,228 | ₩12,523 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,255 | ₩12,650 | ₩12,255 | ₩12,389 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,295 | ₩12,469 | ₩12,107 | ₩12,375 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,692 | ₩12,148 | ₩11,652 | ₩12,067 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,268 | ₩12,429 | ₩11,652 | ₩11,706 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,523 | ₩12,536 | ₩12,235 | ₩12,355 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,389 | ₩12,563 | ₩12,201 | ₩12,402 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,054 | ₩12,737 | ₩11,979 | ₩12,308 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,893 | ₩12,107 | ₩11,665 | ₩11,933 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,576 | ₩12,576 | ₩12,027 | ₩12,188 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,362 | ₩12,603 | ₩12,201 | ₩12,509 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,375 | ₩12,693 | ₩11,893 | ₩12,201 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,679 | ₩12,146 | ₩11,652 | ₩11,973 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,585 | ₩11,799 | ₩11,545 | ₩11,665 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,759 | ₩11,759 | ₩11,572 | ₩11,585 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,679 | ₩11,813 | ₩11,619 | ₩11,759 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,813 | ₩11,813 | ₩11,639 | ₩11,692 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,920 | ₩12,141 | ₩11,840 | ₩11,853 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,826 | ₩12,107 | ₩11,826 | ₩11,920 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,081 | ₩12,335 | ₩11,866 | ₩11,866 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,255 | ₩12,509 | ₩12,094 | ₩12,174 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,335 | ₩12,348 | ₩12,067 | ₩12,215 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,786 | ₩12,348 | ₩11,786 | ₩12,268 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,148 | ₩12,383 | ₩11,773 | ₩11,826 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,947 | ₩12,375 | ₩11,799 | ₩12,148 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,826 | ₩12,362 | ₩11,826 | ₩11,826 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,933 | ₩12,054 | ₩11,799 | ₩11,826 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,799 | ₩11,987 | ₩11,685 | ₩11,786 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,799 | ₩11,880 | ₩11,732 | ₩11,746 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,174 | ₩12,174 | ₩11,679 | ₩11,799 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,906 | ₩12,121 | ₩11,906 | ₩12,000 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,027 | ₩12,027 | ₩11,840 | ₩11,866 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,880 | ₩12,054 | ₩11,880 | ₩11,960 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,027 | ₩12,253 | ₩11,866 | ₩11,880 | -1.22% | 4.2만 |
|---|