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 | ₩18,253 | ₩18,508 | ₩18,253 | ₩18,307 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,119 | ₩18,280 | ₩18,119 | ₩18,199 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,931 | ₩18,340 | ₩17,931 | ₩18,119 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,784 | ₩18,186 | ₩17,730 | ₩17,971 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,146 | ₩18,146 | ₩17,690 | ₩17,757 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,757 | ₩17,891 | ₩17,672 | ₩17,851 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,851 | ₩17,944 | ₩17,542 | ₩17,649 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,515 | ₩17,971 | ₩17,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,824 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,529 | ₩17,620 | ₩17,435 | ₩17,515 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,421 | ₩17,690 | ₩17,368 | ₩17,556 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,515 | ₩17,569 | ₩17,395 | ₩17,435 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,435 | ₩17,690 | ₩17,314 | ₩17,435 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,582 | ₩17,690 | ₩17,421 | ₩17,435 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,596 | ₩17,690 | ₩17,234 | ₩17,569 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,140 | ₩17,690 | ₩17,140 | ₩17,569 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,939 | ₩17,341 | ₩16,858 | ₩17,100 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,032 | ₩17,167 | ₩17,032 | ₩17,100 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,126 | ₩17,289 | ₩16,992 | ₩17,073 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,912 | ₩17,187 | ₩16,912 | ₩17,100 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩17,006 | ₩17,240 | ₩16,496 | ₩16,898 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,274 | ₩17,274 | ₩16,912 | ₩17,006 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩17,019 | ₩17,274 | ₩16,952 | ₩17,234 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,073 | ₩17,260 | ₩16,992 | ₩17,059 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,193 | ₩17,193 | ₩16,979 | ₩17,100 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,354 | ₩17,381 | ₩17,160 | ₩17,193 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,207 | ₩17,790 | ₩17,207 | ₩17,395 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,032 | ₩17,207 | ₩16,925 | ₩17,153 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,032 | ₩17,395 | ₩16,912 | ₩17,032 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,113 | ₩17,435 | ₩16,898 | ₩17,073 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,100 | ₩17,427 | ₩17,059 | ₩17,133 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,207 | ₩17,368 | ₩17,073 | ₩17,100 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,247 | ₩17,294 | ₩16,965 | ₩17,126 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,059 | ₩17,381 | ₩16,965 | ₩17,167 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,435 | ₩17,810 | ₩17,113 | ₩17,153 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,274 | ₩17,703 | ₩17,180 | ₩17,287 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,032 | ₩17,301 | ₩17,006 | ₩17,113 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,167 | ₩17,354 | ₩16,939 | ₩16,939 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,778 | ₩17,475 | ₩16,764 | ₩17,140 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,408 | ₩17,408 | ₩16,644 | ₩16,704 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,872 | ₩17,502 | ₩16,872 | ₩17,328 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,456 | ₩16,831 | ₩16,375 | ₩16,737 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,429 | ₩16,737 | ₩16,389 | ₩16,429 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,228 | ₩16,764 | ₩16,100 | ₩16,590 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,839 | ₩16,188 | ₩15,839 | ₩16,161 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩16,013 | ₩16,087 | ₩15,906 | ₩15,906 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,080 | ₩16,107 | ₩15,933 | ₩15,960 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,094 | ₩16,094 | ₩15,906 | ₩16,000 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,691 | ₩16,188 | ₩15,665 | ₩16,094 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,477 | ₩15,839 | ₩15,477 | ₩15,651 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,557 | ₩15,665 | ₩15,450 | ₩15,530 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,805 | ₩15,805 | ₩15,437 | ₩15,557 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,597 | ₩15,638 | ₩15,477 | ₩15,504 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,651 | ₩15,831 | ₩15,517 | ₩15,571 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,396 | ₩15,557 | ₩15,316 | ₩15,557 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,316 | ₩15,423 | ₩15,249 | ₩15,316 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,329 | ₩15,376 | ₩15,168 | ₩15,235 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,222 | ₩15,361 | ₩15,222 | ₩15,235 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,074 | ₩15,289 | ₩15,021 | ₩15,222 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,249 | ₩15,383 | ₩15,128 | ₩15,209 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,115 | ₩15,316 | ₩15,115 | ₩15,195 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,128 | ₩15,383 | ₩15,048 | ₩15,155 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,141 | ₩15,396 | ₩15,048 | ₩15,128 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,168 | ₩15,262 | ₩15,074 | ₩15,195 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,289 | ₩15,349 | ₩15,155 | ₩15,222 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,209 | ₩15,430 | ₩15,209 | ₩15,356 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,276 | ₩15,423 | ₩15,276 | ₩15,369 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,356 | ₩15,356 | ₩15,182 | ₩15,316 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,155 | ₩15,396 | ₩15,115 | ₩15,302 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,490 | ₩15,490 | ₩15,238 | ₩15,276 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,423 | ₩15,557 | ₩15,383 | ₩15,410 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,369 | ₩15,477 | ₩15,289 | ₩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 | ₩15,533 | ₩15,323 | ₩15,363 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,222 | ₩15,544 | ₩15,222 | ₩15,356 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩15,021 | ₩15,276 | ₩14,699 | ₩15,128 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,222 | ₩15,323 | ₩14,685 | ₩14,753 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,302 | ₩15,383 | ₩15,155 | ₩15,222 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,209 | ₩15,463 | ₩15,101 | ₩15,302 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,182 | ₩15,678 | ₩15,168 | ₩15,209 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,772 | ₩15,785 | ₩15,195 | ₩15,235 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,067 | ₩16,067 | ₩15,825 | ₩15,825 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,094 | ₩16,134 | ₩15,973 | ₩16,094 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,188 | ₩16,429 | ₩15,973 | ₩16,080 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,423 | ₩15,504 | ₩15,329 | ₩15,329 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,343 | ₩15,490 | ₩15,276 | ₩15,423 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,262 | ₩15,423 | ₩15,088 | ₩15,396 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,571 | ₩15,624 | ₩15,209 | ₩15,262 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,799 | ₩15,799 | ₩15,302 | ₩15,584 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,343 | ₩15,913 | ₩15,186 | ₩15,678 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,691 | ₩15,758 | ₩15,253 | ₩15,396 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,825 | ₩15,866 | ₩15,530 | ₩15,691 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,758 | ₩15,946 | ₩15,678 | ₩15,758 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,772 | ₩15,893 | ₩15,651 | ₩15,691 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,879 | ₩15,933 | ₩15,624 | ₩15,745 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,678 | ₩15,946 | ₩15,678 | ₩15,906 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,053 | ₩16,107 | ₩15,785 | ₩15,933 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,255 | ₩16,281 | ₩15,866 | ₩16,053 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,335 | ₩16,562 | ₩16,241 | ₩16,241 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,161 | ₩16,509 | ₩16,161 | ₩16,281 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,429 | ₩16,429 | ₩16,174 | ₩16,255 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,322 | ₩16,530 | ₩16,161 | ₩16,429 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,825 | ₩16,228 | ₩15,758 | ₩16,094 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,732 | ₩15,960 | ₩15,490 | ₩15,745 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,946 | ₩15,960 | ₩15,522 | ₩15,825 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,557 | ₩15,710 | ₩15,423 | ₩15,490 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,517 | ₩15,705 | ₩15,148 | ₩15,611 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,155 | ₩15,701 | ₩15,101 | ₩15,557 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,753 | ₩14,940 | ₩14,672 | ₩14,913 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,685 | ₩14,726 | ₩14,639 | ₩14,685 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,833 | ₩14,833 | ₩14,592 | ₩14,685 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,726 | ₩14,846 | ₩14,498 | ₩14,753 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,605 | ₩14,739 | ₩14,578 | ₩14,739 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,551 | ₩14,665 | ₩14,484 | ₩14,605 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,618 | ₩14,699 | ₩14,417 | ₩14,618 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,417 | ₩14,854 | ₩14,364 | ₩14,739 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,929 | ₩13,210 | ₩12,178 | ₩12,325 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,976 | ₩12,191 | ₩11,976 | ₩12,003 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩12,017 | ₩12,124 | ₩11,735 | ₩11,782 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,950 | ₩12,070 | ₩11,614 | ₩11,775 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩12,017 | ₩12,017 | ₩11,762 | ₩11,842 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,681 | ₩12,043 | ₩11,561 | ₩11,909 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,909 | ₩12,151 | ₩11,633 | ₩11,695 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,842 | ₩11,923 | ₩11,748 | ₩11,829 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,936 | ₩11,936 | ₩11,829 | ₩11,842 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,936 | ₩12,043 | ₩11,782 | ₩11,842 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,628 | ₩11,963 | ₩11,628 | ₩11,923 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,856 | ₩11,856 | ₩11,473 | ₩11,547 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,909 | ₩12,030 | ₩11,628 | ₩11,762 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,137 | ₩12,204 | ₩11,909 | ₩11,990 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,950 | ₩12,097 | ₩11,675 | ₩12,003 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,936 | ₩12,110 | ₩11,550 | ₩11,950 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,775 | ₩11,963 | ₩11,668 | ₩11,909 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,427 | ₩11,842 | ₩11,388 | ₩11,775 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,386 | ₩11,473 | ₩11,121 | ₩11,333 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,373 | ₩11,500 | ₩11,158 | ₩11,326 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,614 | ₩11,655 | ₩11,279 | ₩11,359 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,534 | ₩11,722 | ₩11,494 | ₩11,668 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,266 | ₩11,569 | ₩11,266 | ₩11,494 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,655 | ₩11,655 | ₩11,199 | ₩11,225 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,413 | ₩11,527 | ₩11,232 | ₩11,400 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,400 | ₩11,500 | ₩11,118 | ₩11,205 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,601 | ₩11,638 | ₩11,386 | ₩11,386 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,789 | ₩11,869 | ₩11,601 | ₩11,614 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,614 | ₩12,137 | ₩11,594 | ₩11,789 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,762 | ₩11,923 | ₩11,306 | ₩11,453 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,869 | ₩11,869 | ₩11,648 | ₩11,762 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,708 | ₩12,406 | ₩11,641 | ₩11,862 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,057 | ₩12,540 | ₩11,909 | ₩12,030 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,909 | ₩12,265 | ₩11,735 | ₩12,017 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,896 | ₩11,956 | ₩11,494 | ₩11,896 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,406 | ₩12,406 | ₩11,976 | ₩12,017 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,312 | ₩12,513 | ₩12,137 | ₩12,446 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,124 | ₩12,419 | ₩11,856 | ₩12,258 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,164 | ₩12,224 | ₩11,856 | ₩12,124 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,178 | ₩12,338 | ₩11,896 | ₩12,298 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,097 | ₩12,312 | ₩11,936 | ₩12,258 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,856 | ₩12,191 | ₩11,856 | ₩12,124 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,628 | ₩11,869 | ₩11,614 | ₩11,842 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,534 | ₩11,842 | ₩11,534 | ₩11,614 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,842 | ₩11,936 | ₩11,534 | ₩11,534 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,762 | ₩11,943 | ₩11,668 | ₩11,829 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,789 | ₩11,923 | ₩11,661 | ₩11,802 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,547 | ₩12,110 | ₩11,547 | ₩11,950 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,681 | ₩11,822 | ₩11,400 | ₩11,574 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,574 | ₩11,987 | ₩11,547 | ₩11,735 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,333 | ₩12,003 | ₩11,266 | ₩11,655 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,735 | ₩11,829 | ₩11,252 | ₩11,333 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,802 | ₩11,978 | ₩11,601 | ₩11,601 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,453 | ₩12,057 | ₩11,440 | ₩11,762 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,333 | ₩11,587 | ₩11,252 | ₩11,494 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,587 | ₩11,936 | ₩11,185 | ₩11,306 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,520 | ₩12,003 | ₩11,447 | ₩11,708 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,775 | ₩11,802 | ₩11,480 | ₩11,494 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,306 | ₩12,030 | ₩11,225 | ₩11,815 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,695 | ₩11,923 | ₩11,333 | ₩11,346 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,950 | ₩12,057 | ₩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 | ₩11,715 | ₩11,775 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩12,003 | ₩12,070 | ₩11,909 | ₩12,037 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,923 | ₩12,003 | ₩11,842 | ₩11,943 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,842 | ₩12,198 | ₩11,829 | ₩11,909 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,695 | ₩11,936 | ₩11,587 | ₩11,842 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,641 | ₩12,030 | ₩11,515 | ₩11,695 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,070 | ₩12,204 | ₩11,762 | ₩11,802 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩12,017 | ₩12,139 | ₩11,882 | ₩11,936 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,191 | ₩12,191 | ₩11,815 | ₩12,017 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,245 | ₩12,305 | ₩12,090 | ₩12,191 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,030 | ₩12,318 | ₩11,869 | ₩12,184 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,869 | ₩12,124 | ₩11,869 | ₩12,084 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,708 | ₩12,057 | ₩11,708 | ₩11,903 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,070 | ₩12,084 | ₩11,735 | ₩11,735 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,151 | ₩12,204 | ₩11,936 | ₩11,963 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,869 | ₩12,204 | ₩11,869 | ₩12,084 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,614 | ₩12,003 | ₩11,554 | ₩11,762 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,561 | ₩11,708 | ₩11,467 | ₩11,574 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,789 | ₩11,936 | ₩11,628 | ₩11,628 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,601 | ₩12,003 | ₩11,554 | ₩11,869 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,225 | ₩11,534 | ₩11,225 | ₩11,520 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,319 | ₩11,400 | ₩11,145 | ₩11,158 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,292 | ₩11,480 | ₩11,111 | ₩11,346 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,628 | ₩11,628 | ₩11,091 | ₩11,172 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,534 | ₩11,534 | ₩11,105 | ₩11,520 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,359 | ₩11,534 | ₩11,346 | ₩11,400 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,427 | ₩11,427 | ₩10,863 | ₩11,064 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,950 | ₩12,070 | ₩11,668 | ₩11,815 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,137 | ₩12,258 | ₩11,728 | ₩11,815 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,271 | ₩12,325 | ₩12,124 | ₩12,137 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,379 | ₩12,506 | ₩12,097 | ₩12,178 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,392 | ₩12,573 | ₩12,392 | ₩12,473 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,540 | ₩12,634 | ₩12,473 | ₩12,499 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,298 | ₩12,647 | ₩12,298 | ₩12,540 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,392 | ₩12,414 | ₩12,275 | ₩12,359 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,231 | ₩12,473 | ₩12,231 | ₩12,392 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,365 | ₩12,406 | ₩12,245 | ₩12,258 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,352 | ₩12,499 | ₩12,206 | ₩12,365 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,157 | ₩12,540 | ₩12,157 | ₩12,218 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,607 | ₩12,634 | ₩12,271 | ₩12,486 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,553 | ₩12,607 | ₩12,245 | ₩12,540 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,271 | ₩12,667 | ₩12,271 | ₩12,406 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,312 | ₩12,486 | ₩12,124 | ₩12,392 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,708 | ₩12,164 | ₩11,668 | ₩12,084 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,285 | ₩12,446 | ₩11,668 | ₩11,722 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,540 | ₩12,553 | ₩12,251 | ₩12,372 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,406 | ₩12,580 | ₩12,218 | ₩12,419 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,070 | ₩12,754 | ₩11,995 | ₩12,325 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,909 | ₩12,124 | ₩11,681 | ₩11,950 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,593 | ₩12,593 | ₩12,043 | ₩12,204 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,379 | ₩12,620 | ₩12,218 | ₩12,526 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,392 | ₩12,710 | ₩11,909 | ₩12,218 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,695 | ₩12,163 | ₩11,668 | ₩11,990 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,601 | ₩11,815 | ₩11,561 | ₩11,681 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,775 | ₩11,775 | ₩11,587 | ₩11,601 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,695 | ₩11,829 | ₩11,634 | ₩11,775 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,829 | ₩11,829 | ₩11,655 | ₩11,708 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,936 | ₩12,157 | ₩11,856 | ₩11,869 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,842 | ₩12,124 | ₩11,842 | ₩11,936 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,097 | ₩12,352 | ₩11,882 | ₩11,882 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,271 | ₩12,526 | ₩12,110 | ₩12,191 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,352 | ₩12,365 | ₩12,084 | ₩12,231 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,802 | ₩12,365 | ₩11,802 | ₩12,285 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,164 | ₩12,400 | ₩11,789 | ₩11,842 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,963 | ₩12,392 | ₩11,815 | ₩12,164 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,842 | ₩12,379 | ₩11,842 | ₩11,842 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,950 | ₩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 | ₩11,896 | ₩11,748 | ₩11,762 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,191 | ₩12,191 | ₩11,695 | ₩11,815 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,923 | ₩12,137 | ₩11,923 | ₩12,017 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,043 | ₩12,043 | ₩11,856 | ₩11,882 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,896 | ₩12,070 | ₩11,896 | ₩11,976 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,043 | ₩12,270 | ₩11,882 | ₩11,896 | -1.22% | 4.2만 |
|---|