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 | ₩18,167 | ₩18,420 | ₩18,167 | ₩18,220 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,033 | ₩18,193 | ₩18,033 | ₩18,113 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,846 | ₩18,253 | ₩17,846 | ₩18,033 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,699 | ₩18,100 | ₩17,646 | ₩17,886 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,060 | ₩18,060 | ₩17,606 | ₩17,673 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,673 | ₩17,806 | ₩17,589 | ₩17,766 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,766 | ₩17,860 | ₩17,459 | ₩17,566 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,432 | ₩17,886 | ₩17,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,739 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,446 | ₩17,537 | ₩17,352 | ₩17,432 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,339 | ₩17,606 | ₩17,286 | ₩17,473 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,432 | ₩17,486 | ₩17,312 | ₩17,352 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,352 | ₩17,606 | ₩17,232 | ₩17,352 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,499 | ₩17,606 | ₩17,339 | ₩17,352 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,513 | ₩17,606 | ₩17,152 | ₩17,486 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,059 | ₩17,606 | ₩17,059 | ₩17,486 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,859 | ₩17,259 | ₩16,778 | ₩17,019 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩16,952 | ₩17,085 | ₩16,952 | ₩17,019 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,045 | ₩17,207 | ₩16,912 | ₩16,992 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,832 | ₩17,105 | ₩16,832 | ₩17,019 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩16,925 | ₩17,159 | ₩16,418 | ₩16,818 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,192 | ₩17,192 | ₩16,832 | ₩16,925 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩16,939 | ₩17,192 | ₩16,872 | ₩17,152 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩16,992 | ₩17,179 | ₩16,912 | ₩16,979 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,112 | ₩17,112 | ₩16,899 | ₩17,019 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,272 | ₩17,299 | ₩17,079 | ₩17,112 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,125 | ₩17,706 | ₩17,125 | ₩17,312 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩16,952 | ₩17,125 | ₩16,845 | ₩17,072 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩16,952 | ₩17,312 | ₩16,832 | ₩16,952 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,032 | ₩17,352 | ₩16,818 | ₩16,992 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,019 | ₩17,344 | ₩16,979 | ₩17,052 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,125 | ₩17,286 | ₩16,992 | ₩17,019 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,166 | ₩17,212 | ₩16,885 | ₩17,045 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩16,979 | ₩17,299 | ₩16,885 | ₩17,085 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,352 | ₩17,726 | ₩17,032 | ₩17,072 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,192 | ₩17,619 | ₩17,099 | ₩17,206 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩16,952 | ₩17,219 | ₩16,925 | ₩17,032 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,085 | ₩17,272 | ₩16,859 | ₩16,859 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,698 | ₩17,392 | ₩16,685 | ₩17,059 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,326 | ₩17,326 | ₩16,565 | ₩16,625 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,792 | ₩17,419 | ₩16,792 | ₩17,246 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,378 | ₩16,752 | ₩16,298 | ₩16,658 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,351 | ₩16,658 | ₩16,311 | ₩16,351 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,151 | ₩16,685 | ₩16,024 | ₩16,511 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,764 | ₩16,111 | ₩15,764 | ₩16,084 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩15,938 | ₩16,011 | ₩15,831 | ₩15,831 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,004 | ₩16,031 | ₩15,857 | ₩15,884 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,018 | ₩16,018 | ₩15,831 | ₩15,924 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,617 | ₩16,111 | ₩15,590 | ₩16,018 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,404 | ₩15,764 | ₩15,404 | ₩15,577 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,484 | ₩15,590 | ₩15,377 | ₩15,457 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,731 | ₩15,731 | ₩15,364 | ₩15,484 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,524 | ₩15,564 | ₩15,404 | ₩15,430 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,577 | ₩15,756 | ₩15,444 | ₩15,497 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,324 | ₩15,484 | ₩15,243 | ₩15,484 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,243 | ₩15,350 | ₩15,177 | ₩15,243 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,257 | ₩15,303 | ₩15,097 | ₩15,163 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,150 | ₩15,289 | ₩15,150 | ₩15,163 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,003 | ₩15,217 | ₩14,950 | ₩15,150 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,177 | ₩15,310 | ₩15,057 | ₩15,137 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,043 | ₩15,243 | ₩15,043 | ₩15,123 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,057 | ₩15,310 | ₩14,976 | ₩15,083 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,070 | ₩15,324 | ₩14,976 | ₩15,057 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,097 | ₩15,190 | ₩15,003 | ₩15,123 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,217 | ₩15,277 | ₩15,083 | ₩15,150 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,137 | ₩15,357 | ₩15,137 | ₩15,283 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,203 | ₩15,350 | ₩15,203 | ₩15,297 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,283 | ₩15,283 | ₩15,110 | ₩15,243 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,083 | ₩15,324 | ₩15,043 | ₩15,230 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,417 | ₩15,417 | ₩15,166 | ₩15,203 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,350 | ₩15,484 | ₩15,310 | ₩15,337 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,297 | ₩15,404 | ₩15,217 | ₩15,324 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,163 | ₩15,324 | ₩15,163 | ₩15,324 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,457 | ₩15,460 | ₩15,250 | ₩15,290 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,150 | ₩15,470 | ₩15,150 | ₩15,283 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩14,950 | ₩15,203 | ₩14,629 | ₩15,057 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,150 | ₩15,250 | ₩14,616 | ₩14,683 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,230 | ₩15,310 | ₩15,083 | ₩15,150 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,137 | ₩15,390 | ₩15,030 | ₩15,230 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,110 | ₩15,604 | ₩15,097 | ₩15,137 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,697 | ₩15,711 | ₩15,123 | ₩15,163 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩15,991 | ₩15,991 | ₩15,751 | ₩15,751 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,018 | ₩16,058 | ₩15,897 | ₩16,018 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,111 | ₩16,351 | ₩15,897 | ₩16,004 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,350 | ₩15,430 | ₩15,257 | ₩15,257 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,270 | ₩15,417 | ₩15,203 | ₩15,350 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,190 | ₩15,350 | ₩15,017 | ₩15,324 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,497 | ₩15,550 | ₩15,137 | ₩15,190 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,724 | ₩15,724 | ₩15,230 | ₩15,510 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,270 | ₩15,837 | ₩15,114 | ₩15,604 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,617 | ₩15,684 | ₩15,181 | ₩15,324 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,751 | ₩15,791 | ₩15,457 | ₩15,617 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,684 | ₩15,871 | ₩15,604 | ₩15,684 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,697 | ₩15,817 | ₩15,577 | ₩15,617 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,804 | ₩15,857 | ₩15,550 | ₩15,671 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,604 | ₩15,871 | ₩15,604 | ₩15,831 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩15,978 | ₩16,031 | ₩15,711 | ₩15,857 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,178 | ₩16,204 | ₩15,791 | ₩15,978 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,258 | ₩16,483 | ₩16,164 | ₩16,164 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,084 | ₩16,431 | ₩16,084 | ₩16,204 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,351 | ₩16,351 | ₩16,098 | ₩16,178 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,245 | ₩16,451 | ₩16,084 | ₩16,351 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,751 | ₩16,151 | ₩15,684 | ₩16,018 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,657 | ₩15,884 | ₩15,417 | ₩15,671 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,871 | ₩15,884 | ₩15,449 | ₩15,751 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,484 | ₩15,636 | ₩15,350 | ₩15,417 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,444 | ₩15,631 | ₩15,077 | ₩15,537 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,083 | ₩15,627 | ₩15,030 | ₩15,484 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,683 | ₩14,870 | ₩14,603 | ₩14,843 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,616 | ₩14,656 | ₩14,569 | ₩14,616 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,763 | ₩14,763 | ₩14,523 | ₩14,616 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,656 | ₩14,776 | ₩14,429 | ₩14,683 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,536 | ₩14,669 | ₩14,509 | ₩14,669 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,483 | ₩14,596 | ₩14,416 | ₩14,536 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,549 | ₩14,629 | ₩14,349 | ₩14,549 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,349 | ₩14,784 | ₩14,296 | ₩14,669 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,867 | ₩13,148 | ₩12,120 | ₩12,267 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,920 | ₩12,133 | ₩11,920 | ₩11,946 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩11,960 | ₩12,067 | ₩11,680 | ₩11,726 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,893 | ₩12,013 | ₩11,559 | ₩11,720 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩11,960 | ₩11,960 | ₩11,706 | ₩11,786 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,626 | ₩11,987 | ₩11,506 | ₩11,853 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,853 | ₩12,093 | ₩11,578 | ₩11,639 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,786 | ₩11,866 | ₩11,693 | ₩11,773 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,880 | ₩11,880 | ₩11,773 | ₩11,786 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,880 | ₩11,987 | ₩11,726 | ₩11,786 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,573 | ₩11,906 | ₩11,573 | ₩11,866 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,800 | ₩11,800 | ₩11,419 | ₩11,493 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,853 | ₩11,973 | ₩11,573 | ₩11,706 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,080 | ₩12,147 | ₩11,853 | ₩11,933 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,893 | ₩12,040 | ₩11,619 | ₩11,946 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,880 | ₩12,053 | ₩11,495 | ₩11,893 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,720 | ₩11,906 | ₩11,613 | ₩11,853 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,372 | ₩11,786 | ₩11,334 | ₩11,720 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,332 | ₩11,419 | ₩11,068 | ₩11,279 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,319 | ₩11,446 | ₩11,106 | ₩11,272 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,559 | ₩11,599 | ₩11,226 | ₩11,306 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,479 | ₩11,666 | ₩11,439 | ₩11,613 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,212 | ₩11,514 | ₩11,212 | ₩11,439 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,599 | ₩11,599 | ₩11,146 | ₩11,172 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,359 | ₩11,473 | ₩11,179 | ₩11,346 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,346 | ₩11,446 | ₩11,065 | ₩11,152 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,546 | ₩11,583 | ₩11,332 | ₩11,332 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,733 | ₩11,813 | ₩11,546 | ₩11,559 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,559 | ₩12,080 | ₩11,539 | ₩11,733 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,706 | ₩11,866 | ₩11,252 | ₩11,399 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,813 | ₩11,813 | ₩11,593 | ₩11,706 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,653 | ₩12,347 | ₩11,586 | ₩11,806 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,000 | ₩12,480 | ₩11,853 | ₩11,973 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,853 | ₩12,207 | ₩11,680 | ₩11,960 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,840 | ₩11,900 | ₩11,439 | ₩11,840 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,347 | ₩12,347 | ₩11,920 | ₩11,960 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,253 | ₩12,454 | ₩12,080 | ₩12,387 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,067 | ₩12,360 | ₩11,800 | ₩12,200 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,107 | ₩12,167 | ₩11,800 | ₩12,067 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,120 | ₩12,280 | ₩11,840 | ₩12,240 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,040 | ₩12,253 | ₩11,880 | ₩12,200 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,800 | ₩12,133 | ₩11,800 | ₩12,067 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,573 | ₩11,813 | ₩11,559 | ₩11,786 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,479 | ₩11,786 | ₩11,479 | ₩11,559 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,786 | ₩11,880 | ₩11,479 | ₩11,479 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,706 | ₩11,886 | ₩11,613 | ₩11,773 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,733 | ₩11,866 | ₩11,606 | ₩11,746 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,493 | ₩12,053 | ₩11,493 | ₩11,893 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,626 | ₩11,766 | ₩11,346 | ₩11,519 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,519 | ₩11,930 | ₩11,493 | ₩11,680 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,279 | ₩11,946 | ₩11,212 | ₩11,599 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,680 | ₩11,773 | ₩11,199 | ₩11,279 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,746 | ₩11,921 | ₩11,546 | ₩11,546 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,399 | ₩12,000 | ₩11,386 | ₩11,706 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,279 | ₩11,533 | ₩11,199 | ₩11,439 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,533 | ₩11,880 | ₩11,132 | ₩11,252 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,466 | ₩11,946 | ₩11,393 | ₩11,653 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,720 | ₩11,746 | ₩11,426 | ₩11,439 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,252 | ₩11,973 | ₩11,172 | ₩11,760 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,639 | ₩11,866 | ₩11,279 | ₩11,292 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,893 | ₩12,000 | ₩11,586 | ₩11,746 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,746 | ₩12,013 | ₩11,606 | ₩11,826 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,013 | ₩12,013 | ₩11,659 | ₩11,720 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩11,946 | ₩12,013 | ₩11,853 | ₩11,980 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,866 | ₩11,946 | ₩11,786 | ₩11,886 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,786 | ₩12,140 | ₩11,773 | ₩11,853 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,639 | ₩11,880 | ₩11,533 | ₩11,786 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,586 | ₩11,973 | ₩11,461 | ₩11,639 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,013 | ₩12,147 | ₩11,706 | ₩11,746 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩11,960 | ₩12,081 | ₩11,826 | ₩11,880 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,133 | ₩12,133 | ₩11,760 | ₩11,960 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,187 | ₩12,247 | ₩12,033 | ₩12,133 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩11,973 | ₩12,260 | ₩11,813 | ₩12,127 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,813 | ₩12,067 | ₩11,813 | ₩12,027 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,653 | ₩12,000 | ₩11,653 | ₩11,846 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,013 | ₩12,027 | ₩11,680 | ₩11,680 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,093 | ₩12,147 | ₩11,880 | ₩11,906 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,813 | ₩12,147 | ₩11,813 | ₩12,027 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,559 | ₩11,946 | ₩11,499 | ₩11,706 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,506 | ₩11,653 | ₩11,413 | ₩11,519 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,733 | ₩11,880 | ₩11,573 | ₩11,573 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,546 | ₩11,946 | ₩11,499 | ₩11,813 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,172 | ₩11,479 | ₩11,172 | ₩11,466 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,266 | ₩11,346 | ₩11,092 | ₩11,106 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,239 | ₩11,426 | ₩11,059 | ₩11,292 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,573 | ₩11,573 | ₩11,039 | ₩11,119 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,479 | ₩11,479 | ₩11,052 | ₩11,466 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,306 | ₩11,479 | ₩11,292 | ₩11,346 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,372 | ₩11,372 | ₩10,812 | ₩11,012 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,893 | ₩12,013 | ₩11,613 | ₩11,760 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,080 | ₩12,200 | ₩11,673 | ₩11,760 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,213 | ₩12,267 | ₩12,067 | ₩12,080 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,320 | ₩12,447 | ₩12,040 | ₩12,120 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,334 | ₩12,514 | ₩12,334 | ₩12,414 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,480 | ₩12,574 | ₩12,414 | ₩12,440 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,240 | ₩12,587 | ₩12,240 | ₩12,480 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,334 | ₩12,355 | ₩12,217 | ₩12,300 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,173 | ₩12,414 | ₩12,173 | ₩12,334 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,307 | ₩12,347 | ₩12,187 | ₩12,200 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,294 | ₩12,440 | ₩12,148 | ₩12,307 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,100 | ₩12,480 | ₩12,100 | ₩12,160 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,547 | ₩12,574 | ₩12,213 | ₩12,427 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,494 | ₩12,547 | ₩12,187 | ₩12,480 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,213 | ₩12,607 | ₩12,213 | ₩12,347 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,253 | ₩12,427 | ₩12,067 | ₩12,334 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,653 | ₩12,107 | ₩11,613 | ₩12,027 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,227 | ₩12,387 | ₩11,613 | ₩11,666 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,480 | ₩12,494 | ₩12,193 | ₩12,314 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,347 | ₩12,520 | ₩12,160 | ₩12,360 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,013 | ₩12,694 | ₩11,938 | ₩12,267 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,853 | ₩12,067 | ₩11,626 | ₩11,893 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,534 | ₩12,534 | ₩11,987 | ₩12,147 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,320 | ₩12,560 | ₩12,160 | ₩12,467 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,334 | ₩12,650 | ₩11,853 | ₩12,160 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,639 | ₩12,105 | ₩11,613 | ₩11,933 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,546 | ₩11,760 | ₩11,506 | ₩11,626 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,720 | ₩11,720 | ₩11,533 | ₩11,546 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,639 | ₩11,773 | ₩11,579 | ₩11,720 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,773 | ₩11,773 | ₩11,599 | ₩11,653 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,880 | ₩12,100 | ₩11,800 | ₩11,813 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,786 | ₩12,067 | ₩11,786 | ₩11,880 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,040 | ₩12,294 | ₩11,826 | ₩11,826 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,213 | ₩12,467 | ₩12,053 | ₩12,133 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,294 | ₩12,307 | ₩12,027 | ₩12,173 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,746 | ₩12,307 | ₩11,746 | ₩12,227 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,107 | ₩12,342 | ₩11,733 | ₩11,786 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,906 | ₩12,334 | ₩11,760 | ₩12,107 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,786 | ₩12,320 | ₩11,786 | ₩11,786 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,893 | ₩12,013 | ₩11,760 | ₩11,786 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,760 | ₩11,946 | ₩11,646 | ₩11,746 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,760 | ₩11,840 | ₩11,693 | ₩11,706 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,133 | ₩12,133 | ₩11,639 | ₩11,760 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,866 | ₩12,080 | ₩11,866 | ₩11,960 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩11,987 | ₩11,987 | ₩11,800 | ₩11,826 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,840 | ₩12,013 | ₩11,840 | ₩11,920 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩11,987 | ₩12,212 | ₩11,826 | ₩11,840 | -1.22% | 4.2만 |
|---|