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 | ₩18,225 | ₩18,479 | ₩18,225 | ₩18,278 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,091 | ₩18,252 | ₩18,091 | ₩18,171 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,903 | ₩18,312 | ₩17,903 | ₩18,091 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,756 | ₩18,158 | ₩17,703 | ₩17,944 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,118 | ₩18,118 | ₩17,662 | ₩17,729 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,729 | ₩17,863 | ₩17,645 | ₩17,823 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,823 | ₩17,917 | ₩17,515 | ₩17,622 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,488 | ₩17,944 | ₩17,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,796 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,502 | ₩17,593 | ₩17,408 | ₩17,488 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,395 | ₩17,662 | ₩17,341 | ₩17,529 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,488 | ₩17,542 | ₩17,368 | ₩17,408 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,408 | ₩17,662 | ₩17,288 | ₩17,408 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,555 | ₩17,662 | ₩17,395 | ₩17,408 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,569 | ₩17,662 | ₩17,207 | ₩17,542 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,113 | ₩17,662 | ₩17,113 | ₩17,542 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,913 | ₩17,314 | ₩16,832 | ₩17,073 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,006 | ₩17,140 | ₩17,006 | ₩17,073 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,100 | ₩17,262 | ₩16,966 | ₩17,046 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,886 | ₩17,160 | ₩16,886 | ₩17,073 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩16,980 | ₩17,214 | ₩16,471 | ₩16,872 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,247 | ₩17,247 | ₩16,886 | ₩16,980 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩16,993 | ₩17,247 | ₩16,926 | ₩17,207 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,046 | ₩17,234 | ₩16,966 | ₩17,033 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,167 | ₩17,167 | ₩16,953 | ₩17,073 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,328 | ₩17,354 | ₩17,134 | ₩17,167 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,180 | ₩17,763 | ₩17,180 | ₩17,368 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,006 | ₩17,180 | ₩16,899 | ₩17,127 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,006 | ₩17,368 | ₩16,886 | ₩17,006 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,087 | ₩17,408 | ₩16,872 | ₩17,046 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,073 | ₩17,400 | ₩17,033 | ₩17,107 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,180 | ₩17,341 | ₩17,046 | ₩17,073 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,221 | ₩17,267 | ₩16,939 | ₩17,100 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,033 | ₩17,354 | ₩16,939 | ₩17,140 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,408 | ₩17,783 | ₩17,087 | ₩17,127 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,247 | ₩17,676 | ₩17,154 | ₩17,261 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,006 | ₩17,274 | ₩16,980 | ₩17,087 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,140 | ₩17,328 | ₩16,913 | ₩16,913 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,752 | ₩17,448 | ₩16,739 | ₩17,113 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,381 | ₩17,381 | ₩16,618 | ₩16,678 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,846 | ₩17,475 | ₩16,846 | ₩17,301 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,431 | ₩16,805 | ₩16,350 | ₩16,712 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,404 | ₩16,712 | ₩16,364 | ₩16,404 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,203 | ₩16,739 | ₩16,076 | ₩16,564 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,815 | ₩16,163 | ₩15,815 | ₩16,136 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩15,989 | ₩16,062 | ₩15,881 | ₩15,881 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,056 | ₩16,082 | ₩15,908 | ₩15,935 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,069 | ₩16,069 | ₩15,881 | ₩15,975 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,667 | ₩16,163 | ₩15,640 | ₩16,069 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,453 | ₩15,815 | ₩15,453 | ₩15,627 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,533 | ₩15,640 | ₩15,426 | ₩15,507 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,781 | ₩15,781 | ₩15,413 | ₩15,533 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,574 | ₩15,614 | ₩15,453 | ₩15,480 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,627 | ₩15,807 | ₩15,493 | ₩15,547 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,373 | ₩15,533 | ₩15,292 | ₩15,533 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,292 | ₩15,399 | ₩15,225 | ₩15,292 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,306 | ₩15,353 | ₩15,145 | ₩15,212 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,199 | ₩15,338 | ₩15,199 | ₩15,212 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,051 | ₩15,266 | ₩14,998 | ₩15,199 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,225 | ₩15,359 | ₩15,105 | ₩15,185 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,091 | ₩15,292 | ₩15,091 | ₩15,172 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,105 | ₩15,359 | ₩15,024 | ₩15,132 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,118 | ₩15,373 | ₩15,024 | ₩15,105 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,145 | ₩15,239 | ₩15,051 | ₩15,172 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,266 | ₩15,326 | ₩15,132 | ₩15,199 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,185 | ₩15,406 | ₩15,185 | ₩15,332 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,252 | ₩15,399 | ₩15,252 | ₩15,346 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,332 | ₩15,332 | ₩15,158 | ₩15,292 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,132 | ₩15,373 | ₩15,091 | ₩15,279 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,466 | ₩15,466 | ₩15,215 | ₩15,252 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,399 | ₩15,533 | ₩15,359 | ₩15,386 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,346 | ₩15,453 | ₩15,266 | ₩15,373 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,212 | ₩15,373 | ₩15,212 | ₩15,373 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,507 | ₩15,509 | ₩15,299 | ₩15,339 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,199 | ₩15,520 | ₩15,199 | ₩15,332 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩14,998 | ₩15,252 | ₩14,676 | ₩15,105 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,199 | ₩15,299 | ₩14,663 | ₩14,730 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,279 | ₩15,359 | ₩15,132 | ₩15,199 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,185 | ₩15,440 | ₩15,078 | ₩15,279 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,158 | ₩15,654 | ₩15,145 | ₩15,185 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,748 | ₩15,761 | ₩15,172 | ₩15,212 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,042 | ₩16,042 | ₩15,801 | ₩15,801 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,069 | ₩16,109 | ₩15,948 | ₩16,069 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,163 | ₩16,404 | ₩15,948 | ₩16,056 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,399 | ₩15,480 | ₩15,306 | ₩15,306 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,319 | ₩15,466 | ₩15,252 | ₩15,399 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,239 | ₩15,399 | ₩15,065 | ₩15,373 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,547 | ₩15,600 | ₩15,185 | ₩15,239 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,774 | ₩15,774 | ₩15,279 | ₩15,560 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,319 | ₩15,888 | ₩15,162 | ₩15,654 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,667 | ₩15,734 | ₩15,229 | ₩15,373 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,801 | ₩15,841 | ₩15,507 | ₩15,667 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,734 | ₩15,922 | ₩15,654 | ₩15,734 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,748 | ₩15,868 | ₩15,627 | ₩15,667 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,855 | ₩15,908 | ₩15,600 | ₩15,721 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,654 | ₩15,922 | ₩15,654 | ₩15,881 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,029 | ₩16,082 | ₩15,761 | ₩15,908 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,230 | ₩16,256 | ₩15,841 | ₩16,029 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,310 | ₩16,536 | ₩16,216 | ₩16,216 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,136 | ₩16,484 | ₩16,136 | ₩16,256 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,404 | ₩16,404 | ₩16,149 | ₩16,230 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,297 | ₩16,504 | ₩16,136 | ₩16,404 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,801 | ₩16,203 | ₩15,734 | ₩16,069 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,707 | ₩15,935 | ₩15,466 | ₩15,721 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,922 | ₩15,935 | ₩15,499 | ₩15,801 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,533 | ₩15,686 | ₩15,399 | ₩15,466 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,493 | ₩15,681 | ₩15,125 | ₩15,587 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,132 | ₩15,677 | ₩15,078 | ₩15,533 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,730 | ₩14,917 | ₩14,650 | ₩14,891 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,663 | ₩14,703 | ₩14,616 | ₩14,663 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,810 | ₩14,810 | ₩14,569 | ₩14,663 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,703 | ₩14,824 | ₩14,475 | ₩14,730 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,583 | ₩14,716 | ₩14,556 | ₩14,716 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,529 | ₩14,643 | ₩14,462 | ₩14,583 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,596 | ₩14,676 | ₩14,395 | ₩14,596 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,395 | ₩14,832 | ₩14,342 | ₩14,716 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,909 | ₩13,190 | ₩12,159 | ₩12,306 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,958 | ₩12,172 | ₩11,958 | ₩11,985 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩11,998 | ₩12,105 | ₩11,717 | ₩11,764 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,931 | ₩12,052 | ₩11,596 | ₩11,757 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩11,998 | ₩11,998 | ₩11,744 | ₩11,824 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,663 | ₩12,025 | ₩11,543 | ₩11,891 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,891 | ₩12,132 | ₩11,615 | ₩11,677 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,824 | ₩11,904 | ₩11,730 | ₩11,811 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,918 | ₩11,918 | ₩11,811 | ₩11,824 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,918 | ₩12,025 | ₩11,764 | ₩11,824 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,610 | ₩11,945 | ₩11,610 | ₩11,904 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,837 | ₩11,837 | ₩11,456 | ₩11,529 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,891 | ₩12,012 | ₩11,610 | ₩11,744 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,119 | ₩12,186 | ₩11,891 | ₩11,971 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,931 | ₩12,079 | ₩11,657 | ₩11,985 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,918 | ₩12,092 | ₩11,532 | ₩11,931 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,757 | ₩11,945 | ₩11,650 | ₩11,891 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,409 | ₩11,824 | ₩11,370 | ₩11,757 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,369 | ₩11,456 | ₩11,104 | ₩11,315 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,355 | ₩11,483 | ₩11,141 | ₩11,309 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,596 | ₩11,637 | ₩11,262 | ₩11,342 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,516 | ₩11,704 | ₩11,476 | ₩11,650 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,248 | ₩11,551 | ₩11,248 | ₩11,476 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,637 | ₩11,637 | ₩11,181 | ₩11,208 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,396 | ₩11,509 | ₩11,215 | ₩11,382 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,382 | ₩11,483 | ₩11,101 | ₩11,188 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,583 | ₩11,621 | ₩11,369 | ₩11,369 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,771 | ₩11,851 | ₩11,583 | ₩11,596 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,596 | ₩12,119 | ₩11,576 | ₩11,771 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,744 | ₩11,904 | ₩11,288 | ₩11,436 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,851 | ₩11,851 | ₩11,630 | ₩11,744 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,690 | ₩12,386 | ₩11,623 | ₩11,844 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,038 | ₩12,520 | ₩11,891 | ₩12,012 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,891 | ₩12,246 | ₩11,717 | ₩11,998 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,878 | ₩11,938 | ₩11,476 | ₩11,878 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,386 | ₩12,386 | ₩11,958 | ₩11,998 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,293 | ₩12,494 | ₩12,119 | ₩12,427 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,105 | ₩12,400 | ₩11,837 | ₩12,239 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,145 | ₩12,206 | ₩11,837 | ₩12,105 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,159 | ₩12,320 | ₩11,878 | ₩12,279 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,079 | ₩12,293 | ₩11,918 | ₩12,239 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,837 | ₩12,172 | ₩11,837 | ₩12,105 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,610 | ₩11,851 | ₩11,596 | ₩11,824 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,516 | ₩11,824 | ₩11,516 | ₩11,596 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,824 | ₩11,918 | ₩11,516 | ₩11,516 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,744 | ₩11,925 | ₩11,650 | ₩11,811 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,771 | ₩11,904 | ₩11,643 | ₩11,784 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,529 | ₩12,092 | ₩11,529 | ₩11,931 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,663 | ₩11,804 | ₩11,382 | ₩11,556 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,556 | ₩11,969 | ₩11,529 | ₩11,717 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,315 | ₩11,985 | ₩11,248 | ₩11,637 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,717 | ₩11,811 | ₩11,235 | ₩11,315 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,784 | ₩11,959 | ₩11,583 | ₩11,583 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,436 | ₩12,038 | ₩11,422 | ₩11,744 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,315 | ₩11,570 | ₩11,235 | ₩11,476 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,570 | ₩11,918 | ₩11,168 | ₩11,288 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,503 | ₩11,985 | ₩11,429 | ₩11,690 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,757 | ₩11,784 | ₩11,463 | ₩11,476 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,288 | ₩12,012 | ₩11,208 | ₩11,797 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,677 | ₩11,904 | ₩11,315 | ₩11,329 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,931 | ₩12,038 | ₩11,623 | ₩11,784 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,784 | ₩12,052 | ₩11,643 | ₩11,864 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,052 | ₩12,052 | ₩11,697 | ₩11,757 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩11,985 | ₩12,052 | ₩11,891 | ₩12,018 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,904 | ₩11,985 | ₩11,824 | ₩11,925 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,824 | ₩12,179 | ₩11,811 | ₩11,891 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,677 | ₩11,918 | ₩11,570 | ₩11,824 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,623 | ₩12,012 | ₩11,497 | ₩11,677 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,052 | ₩12,186 | ₩11,744 | ₩11,784 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩11,998 | ₩12,120 | ₩11,864 | ₩11,918 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,172 | ₩12,172 | ₩11,797 | ₩11,998 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,226 | ₩12,286 | ₩12,072 | ₩12,172 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,012 | ₩12,299 | ₩11,851 | ₩12,166 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,851 | ₩12,105 | ₩11,851 | ₩12,065 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,690 | ₩12,038 | ₩11,690 | ₩11,884 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,052 | ₩12,065 | ₩11,717 | ₩11,717 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,132 | ₩12,186 | ₩11,918 | ₩11,945 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,851 | ₩12,186 | ₩11,851 | ₩12,065 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,596 | ₩11,985 | ₩11,536 | ₩11,744 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,543 | ₩11,690 | ₩11,449 | ₩11,556 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,771 | ₩11,918 | ₩11,610 | ₩11,610 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,583 | ₩11,985 | ₩11,536 | ₩11,851 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,208 | ₩11,516 | ₩11,208 | ₩11,503 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,302 | ₩11,382 | ₩11,128 | ₩11,141 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,275 | ₩11,463 | ₩11,094 | ₩11,329 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,610 | ₩11,610 | ₩11,074 | ₩11,155 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,516 | ₩11,516 | ₩11,088 | ₩11,503 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,342 | ₩11,516 | ₩11,329 | ₩11,382 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,409 | ₩11,409 | ₩10,847 | ₩11,047 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,931 | ₩12,052 | ₩11,650 | ₩11,797 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,119 | ₩12,239 | ₩11,710 | ₩11,797 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,253 | ₩12,306 | ₩12,105 | ₩12,119 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,360 | ₩12,487 | ₩12,079 | ₩12,159 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,373 | ₩12,554 | ₩12,373 | ₩12,453 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,520 | ₩12,614 | ₩12,453 | ₩12,480 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,279 | ₩12,628 | ₩12,279 | ₩12,520 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,373 | ₩12,395 | ₩12,257 | ₩12,340 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,212 | ₩12,453 | ₩12,212 | ₩12,373 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,346 | ₩12,386 | ₩12,226 | ₩12,239 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,333 | ₩12,480 | ₩12,187 | ₩12,346 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,139 | ₩12,520 | ₩12,139 | ₩12,199 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,587 | ₩12,614 | ₩12,253 | ₩12,467 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,534 | ₩12,587 | ₩12,226 | ₩12,520 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,253 | ₩12,648 | ₩12,253 | ₩12,386 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,293 | ₩12,467 | ₩12,105 | ₩12,373 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,690 | ₩12,145 | ₩11,650 | ₩12,065 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,266 | ₩12,427 | ₩11,650 | ₩11,704 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,520 | ₩12,534 | ₩12,232 | ₩12,353 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,386 | ₩12,561 | ₩12,199 | ₩12,400 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,052 | ₩12,735 | ₩11,977 | ₩12,306 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,891 | ₩12,105 | ₩11,663 | ₩11,931 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,574 | ₩12,574 | ₩12,025 | ₩12,186 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,360 | ₩12,601 | ₩12,199 | ₩12,507 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,373 | ₩12,690 | ₩11,891 | ₩12,199 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,677 | ₩12,144 | ₩11,650 | ₩11,971 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,583 | ₩11,797 | ₩11,543 | ₩11,663 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,757 | ₩11,757 | ₩11,570 | ₩11,583 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,677 | ₩11,811 | ₩11,617 | ₩11,757 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,811 | ₩11,811 | ₩11,637 | ₩11,690 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,918 | ₩12,139 | ₩11,837 | ₩11,851 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,824 | ₩12,105 | ₩11,824 | ₩11,918 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,079 | ₩12,333 | ₩11,864 | ₩11,864 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,253 | ₩12,507 | ₩12,092 | ₩12,172 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,333 | ₩12,346 | ₩12,065 | ₩12,212 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,784 | ₩12,346 | ₩11,784 | ₩12,266 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,145 | ₩12,381 | ₩11,771 | ₩11,824 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,945 | ₩12,373 | ₩11,797 | ₩12,145 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,824 | ₩12,360 | ₩11,824 | ₩11,824 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,931 | ₩12,052 | ₩11,797 | ₩11,824 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,797 | ₩11,985 | ₩11,683 | ₩11,784 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,797 | ₩11,878 | ₩11,730 | ₩11,744 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,172 | ₩12,172 | ₩11,677 | ₩11,797 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,904 | ₩12,119 | ₩11,904 | ₩11,998 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,025 | ₩12,025 | ₩11,837 | ₩11,864 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,878 | ₩12,052 | ₩11,878 | ₩11,958 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,025 | ₩12,251 | ₩11,864 | ₩11,878 | -1.22% | 4.2만 |
|---|