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 | ₩18,160 | ₩18,413 | ₩18,160 | ₩18,213 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,026 | ₩18,186 | ₩18,026 | ₩18,106 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,839 | ₩18,246 | ₩17,839 | ₩18,026 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,693 | ₩18,093 | ₩17,639 | ₩17,879 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,053 | ₩18,053 | ₩17,599 | ₩17,666 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,666 | ₩17,799 | ₩17,582 | ₩17,759 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,759 | ₩17,853 | ₩17,452 | ₩17,559 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,426 | ₩17,879 | ₩17,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,733 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,439 | ₩17,530 | ₩17,346 | ₩17,426 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,332 | ₩17,599 | ₩17,279 | ₩17,466 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,426 | ₩17,479 | ₩17,306 | ₩17,346 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,346 | ₩17,599 | ₩17,226 | ₩17,346 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,492 | ₩17,599 | ₩17,332 | ₩17,346 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,506 | ₩17,599 | ₩17,145 | ₩17,479 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,052 | ₩17,599 | ₩17,052 | ₩17,479 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,852 | ₩17,252 | ₩16,772 | ₩17,012 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩16,945 | ₩17,079 | ₩16,945 | ₩17,012 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,039 | ₩17,200 | ₩16,905 | ₩16,985 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,825 | ₩17,099 | ₩16,825 | ₩17,012 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩16,919 | ₩17,152 | ₩16,412 | ₩16,812 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,186 | ₩17,186 | ₩16,825 | ₩16,919 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩16,932 | ₩17,186 | ₩16,865 | ₩17,145 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩16,985 | ₩17,172 | ₩16,905 | ₩16,972 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,105 | ₩17,105 | ₩16,892 | ₩17,012 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,266 | ₩17,292 | ₩17,072 | ₩17,105 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,119 | ₩17,699 | ₩17,119 | ₩17,306 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩16,945 | ₩17,119 | ₩16,839 | ₩17,065 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩16,945 | ₩17,306 | ₩16,825 | ₩16,945 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,025 | ₩17,346 | ₩16,812 | ₩16,985 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,012 | ₩17,338 | ₩16,972 | ₩17,045 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,119 | ₩17,279 | ₩16,985 | ₩17,012 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,159 | ₩17,206 | ₩16,879 | ₩17,039 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩16,972 | ₩17,292 | ₩16,879 | ₩17,079 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,346 | ₩17,719 | ₩17,025 | ₩17,065 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,186 | ₩17,612 | ₩17,092 | ₩17,199 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩16,945 | ₩17,212 | ₩16,919 | ₩17,025 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,079 | ₩17,266 | ₩16,852 | ₩16,852 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,692 | ₩17,386 | ₩16,679 | ₩17,052 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,319 | ₩17,319 | ₩16,558 | ₩16,618 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,785 | ₩17,412 | ₩16,785 | ₩17,239 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,372 | ₩16,745 | ₩16,292 | ₩16,652 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,345 | ₩16,652 | ₩16,305 | ₩16,345 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,145 | ₩16,679 | ₩16,018 | ₩16,505 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,758 | ₩16,105 | ₩15,758 | ₩16,078 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩15,931 | ₩16,005 | ₩15,825 | ₩15,825 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩15,998 | ₩16,025 | ₩15,851 | ₩15,878 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,011 | ₩16,011 | ₩15,825 | ₩15,918 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,611 | ₩16,105 | ₩15,584 | ₩16,011 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,398 | ₩15,758 | ₩15,398 | ₩15,571 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,478 | ₩15,584 | ₩15,371 | ₩15,451 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,724 | ₩15,724 | ₩15,358 | ₩15,478 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,518 | ₩15,558 | ₩15,398 | ₩15,424 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,571 | ₩15,750 | ₩15,438 | ₩15,491 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,318 | ₩15,478 | ₩15,237 | ₩15,478 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,237 | ₩15,344 | ₩15,171 | ₩15,237 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,251 | ₩15,298 | ₩15,091 | ₩15,157 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,144 | ₩15,283 | ₩15,144 | ₩15,157 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩14,997 | ₩15,211 | ₩14,944 | ₩15,144 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,171 | ₩15,304 | ₩15,051 | ₩15,131 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,037 | ₩15,237 | ₩15,037 | ₩15,117 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,051 | ₩15,304 | ₩14,971 | ₩15,077 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,064 | ₩15,318 | ₩14,971 | ₩15,051 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,091 | ₩15,184 | ₩14,997 | ₩15,117 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,211 | ₩15,271 | ₩15,077 | ₩15,144 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,131 | ₩15,351 | ₩15,131 | ₩15,278 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,197 | ₩15,344 | ₩15,197 | ₩15,291 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,278 | ₩15,278 | ₩15,104 | ₩15,237 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,077 | ₩15,318 | ₩15,037 | ₩15,224 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,411 | ₩15,411 | ₩15,160 | ₩15,197 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,344 | ₩15,478 | ₩15,304 | ₩15,331 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,291 | ₩15,398 | ₩15,211 | ₩15,318 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,157 | ₩15,318 | ₩15,157 | ₩15,318 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,451 | ₩15,454 | ₩15,244 | ₩15,284 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,144 | ₩15,464 | ₩15,144 | ₩15,278 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩14,944 | ₩15,197 | ₩14,624 | ₩15,051 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,144 | ₩15,244 | ₩14,610 | ₩14,677 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,224 | ₩15,304 | ₩15,077 | ₩15,144 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,131 | ₩15,384 | ₩15,024 | ₩15,224 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,104 | ₩15,598 | ₩15,091 | ₩15,131 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,691 | ₩15,704 | ₩15,117 | ₩15,157 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩15,985 | ₩15,985 | ₩15,745 | ₩15,745 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,011 | ₩16,051 | ₩15,891 | ₩16,011 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,105 | ₩16,345 | ₩15,891 | ₩15,998 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,344 | ₩15,424 | ₩15,251 | ₩15,251 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,264 | ₩15,411 | ₩15,197 | ₩15,344 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,184 | ₩15,344 | ₩15,011 | ₩15,318 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,491 | ₩15,544 | ₩15,131 | ₩15,184 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,718 | ₩15,718 | ₩15,224 | ₩15,504 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,264 | ₩15,831 | ₩15,108 | ₩15,598 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,611 | ₩15,678 | ₩15,175 | ₩15,318 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,745 | ₩15,785 | ₩15,451 | ₩15,611 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,678 | ₩15,865 | ₩15,598 | ₩15,678 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,691 | ₩15,811 | ₩15,571 | ₩15,611 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,798 | ₩15,851 | ₩15,544 | ₩15,664 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,598 | ₩15,865 | ₩15,598 | ₩15,825 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩15,971 | ₩16,025 | ₩15,704 | ₩15,851 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,171 | ₩16,198 | ₩15,785 | ₩15,971 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,252 | ₩16,477 | ₩16,158 | ₩16,158 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,078 | ₩16,425 | ₩16,078 | ₩16,198 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,345 | ₩16,345 | ₩16,091 | ₩16,171 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,238 | ₩16,445 | ₩16,078 | ₩16,345 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,745 | ₩16,145 | ₩15,678 | ₩16,011 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,651 | ₩15,878 | ₩15,411 | ₩15,664 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,865 | ₩15,878 | ₩15,443 | ₩15,745 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,478 | ₩15,630 | ₩15,344 | ₩15,411 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,438 | ₩15,624 | ₩15,071 | ₩15,531 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,077 | ₩15,620 | ₩15,024 | ₩15,478 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,677 | ₩14,864 | ₩14,597 | ₩14,837 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,610 | ₩14,650 | ₩14,564 | ₩14,610 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,757 | ₩14,757 | ₩14,517 | ₩14,610 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,650 | ₩14,770 | ₩14,424 | ₩14,677 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,530 | ₩14,664 | ₩14,504 | ₩14,664 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,477 | ₩14,590 | ₩14,410 | ₩14,530 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,544 | ₩14,624 | ₩14,344 | ₩14,544 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,344 | ₩14,778 | ₩14,290 | ₩14,664 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,862 | ₩13,143 | ₩12,115 | ₩12,262 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,915 | ₩12,129 | ₩11,915 | ₩11,942 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩11,955 | ₩12,062 | ₩11,675 | ₩11,722 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,888 | ₩12,009 | ₩11,555 | ₩11,715 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩11,955 | ₩11,955 | ₩11,702 | ₩11,782 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,622 | ₩11,982 | ₩11,501 | ₩11,848 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,848 | ₩12,089 | ₩11,574 | ₩11,635 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,782 | ₩11,862 | ₩11,688 | ₩11,768 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,875 | ₩11,875 | ₩11,768 | ₩11,782 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,875 | ₩11,982 | ₩11,722 | ₩11,782 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,568 | ₩11,902 | ₩11,568 | ₩11,862 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,795 | ₩11,795 | ₩11,415 | ₩11,488 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,848 | ₩11,968 | ₩11,568 | ₩11,702 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,075 | ₩12,142 | ₩11,848 | ₩11,928 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,888 | ₩12,035 | ₩11,615 | ₩11,942 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,875 | ₩12,049 | ₩11,491 | ₩11,888 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,715 | ₩11,902 | ₩11,608 | ₩11,848 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,368 | ₩11,782 | ₩11,329 | ₩11,715 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,328 | ₩11,415 | ₩11,064 | ₩11,275 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,315 | ₩11,441 | ₩11,101 | ₩11,268 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,555 | ₩11,595 | ₩11,221 | ₩11,301 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,475 | ₩11,662 | ₩11,435 | ₩11,608 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,208 | ₩11,509 | ₩11,208 | ₩11,435 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,595 | ₩11,595 | ₩11,141 | ₩11,168 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,355 | ₩11,468 | ₩11,175 | ₩11,341 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,341 | ₩11,441 | ₩11,061 | ₩11,148 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,542 | ₩11,579 | ₩11,328 | ₩11,328 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,728 | ₩11,808 | ₩11,542 | ₩11,555 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,555 | ₩12,075 | ₩11,535 | ₩11,728 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,702 | ₩11,862 | ₩11,248 | ₩11,395 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,808 | ₩11,808 | ₩11,588 | ₩11,702 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,648 | ₩12,342 | ₩11,582 | ₩11,802 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩11,995 | ₩12,476 | ₩11,848 | ₩11,968 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,848 | ₩12,202 | ₩11,675 | ₩11,955 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,835 | ₩11,895 | ₩11,435 | ₩11,835 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,342 | ₩12,342 | ₩11,915 | ₩11,955 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,249 | ₩12,449 | ₩12,075 | ₩12,382 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,062 | ₩12,355 | ₩11,795 | ₩12,195 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,102 | ₩12,162 | ₩11,795 | ₩12,062 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,115 | ₩12,275 | ₩11,835 | ₩12,235 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,035 | ₩12,249 | ₩11,875 | ₩12,195 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,795 | ₩12,129 | ₩11,795 | ₩12,062 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,568 | ₩11,808 | ₩11,555 | ₩11,782 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,475 | ₩11,782 | ₩11,475 | ₩11,555 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,782 | ₩11,875 | ₩11,475 | ₩11,475 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,702 | ₩11,882 | ₩11,608 | ₩11,768 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,728 | ₩11,862 | ₩11,602 | ₩11,742 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,488 | ₩12,049 | ₩11,488 | ₩11,888 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,622 | ₩11,762 | ₩11,341 | ₩11,515 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,515 | ₩11,926 | ₩11,488 | ₩11,675 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,275 | ₩11,942 | ₩11,208 | ₩11,595 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,675 | ₩11,768 | ₩11,195 | ₩11,275 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,742 | ₩11,916 | ₩11,542 | ₩11,542 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,395 | ₩11,995 | ₩11,381 | ₩11,702 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,275 | ₩11,528 | ₩11,195 | ₩11,435 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,528 | ₩11,875 | ₩11,128 | ₩11,248 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,461 | ₩11,942 | ₩11,388 | ₩11,648 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,715 | ₩11,742 | ₩11,421 | ₩11,435 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,248 | ₩11,968 | ₩11,168 | ₩11,755 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,635 | ₩11,862 | ₩11,275 | ₩11,288 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,888 | ₩11,995 | ₩11,582 | ₩11,742 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,742 | ₩12,009 | ₩11,602 | ₩11,822 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,009 | ₩12,009 | ₩11,655 | ₩11,715 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩11,942 | ₩12,009 | ₩11,848 | ₩11,975 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,862 | ₩11,942 | ₩11,782 | ₩11,882 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,782 | ₩12,135 | ₩11,768 | ₩11,848 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,635 | ₩11,875 | ₩11,528 | ₩11,782 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,582 | ₩11,968 | ₩11,456 | ₩11,635 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,009 | ₩12,142 | ₩11,702 | ₩11,742 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩11,955 | ₩12,077 | ₩11,822 | ₩11,875 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,129 | ₩12,129 | ₩11,755 | ₩11,955 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,182 | ₩12,242 | ₩12,029 | ₩12,129 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩11,968 | ₩12,255 | ₩11,808 | ₩12,122 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,808 | ₩12,062 | ₩11,808 | ₩12,022 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,648 | ₩11,995 | ₩11,648 | ₩11,842 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,009 | ₩12,022 | ₩11,675 | ₩11,675 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,089 | ₩12,142 | ₩11,875 | ₩11,902 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,808 | ₩12,142 | ₩11,808 | ₩12,022 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,555 | ₩11,942 | ₩11,495 | ₩11,702 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,501 | ₩11,648 | ₩11,408 | ₩11,515 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,728 | ₩11,875 | ₩11,568 | ₩11,568 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,542 | ₩11,942 | ₩11,495 | ₩11,808 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,168 | ₩11,475 | ₩11,168 | ₩11,461 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,261 | ₩11,341 | ₩11,088 | ₩11,101 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,235 | ₩11,421 | ₩11,055 | ₩11,288 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,568 | ₩11,568 | ₩11,034 | ₩11,115 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,475 | ₩11,475 | ₩11,048 | ₩11,461 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,301 | ₩11,475 | ₩11,288 | ₩11,341 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,368 | ₩11,368 | ₩10,808 | ₩11,008 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,888 | ₩12,009 | ₩11,608 | ₩11,755 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,075 | ₩12,195 | ₩11,668 | ₩11,755 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,209 | ₩12,262 | ₩12,062 | ₩12,075 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,315 | ₩12,442 | ₩12,035 | ₩12,115 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,329 | ₩12,509 | ₩12,329 | ₩12,409 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,476 | ₩12,569 | ₩12,409 | ₩12,435 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,235 | ₩12,582 | ₩12,235 | ₩12,476 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,329 | ₩12,350 | ₩12,213 | ₩12,295 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,169 | ₩12,409 | ₩12,169 | ₩12,329 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,302 | ₩12,342 | ₩12,182 | ₩12,195 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,289 | ₩12,435 | ₩12,143 | ₩12,302 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,095 | ₩12,476 | ₩12,095 | ₩12,155 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,542 | ₩12,569 | ₩12,209 | ₩12,422 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,489 | ₩12,542 | ₩12,182 | ₩12,476 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,209 | ₩12,602 | ₩12,209 | ₩12,342 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,249 | ₩12,422 | ₩12,062 | ₩12,329 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,648 | ₩12,102 | ₩11,608 | ₩12,022 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,222 | ₩12,382 | ₩11,608 | ₩11,662 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,476 | ₩12,489 | ₩12,189 | ₩12,309 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,342 | ₩12,516 | ₩12,155 | ₩12,355 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,009 | ₩12,689 | ₩11,934 | ₩12,262 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,848 | ₩12,062 | ₩11,622 | ₩11,888 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,529 | ₩12,529 | ₩11,982 | ₩12,142 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,315 | ₩12,556 | ₩12,155 | ₩12,462 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,329 | ₩12,645 | ₩11,848 | ₩12,155 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,635 | ₩12,101 | ₩11,608 | ₩11,928 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,542 | ₩11,755 | ₩11,501 | ₩11,622 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,715 | ₩11,715 | ₩11,528 | ₩11,542 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,635 | ₩11,768 | ₩11,575 | ₩11,715 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,768 | ₩11,768 | ₩11,595 | ₩11,648 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,875 | ₩12,095 | ₩11,795 | ₩11,808 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,782 | ₩12,062 | ₩11,782 | ₩11,875 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,035 | ₩12,289 | ₩11,822 | ₩11,822 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,209 | ₩12,462 | ₩12,049 | ₩12,129 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,289 | ₩12,302 | ₩12,022 | ₩12,169 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,742 | ₩12,302 | ₩11,742 | ₩12,222 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,102 | ₩12,337 | ₩11,728 | ₩11,782 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,902 | ₩12,329 | ₩11,755 | ₩12,102 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,782 | ₩12,315 | ₩11,782 | ₩11,782 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,888 | ₩12,009 | ₩11,755 | ₩11,782 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,755 | ₩11,942 | ₩11,642 | ₩11,742 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,755 | ₩11,835 | ₩11,688 | ₩11,702 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,129 | ₩12,129 | ₩11,635 | ₩11,755 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,862 | ₩12,075 | ₩11,862 | ₩11,955 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩11,982 | ₩11,982 | ₩11,795 | ₩11,822 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,835 | ₩12,009 | ₩11,835 | ₩11,915 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩11,982 | ₩12,207 | ₩11,822 | ₩11,835 | -1.22% | 4.2만 |
|---|