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 | ₩18,257 | ₩18,512 | ₩18,257 | ₩18,311 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,123 | ₩18,284 | ₩18,123 | ₩18,204 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,935 | ₩18,345 | ₩17,935 | ₩18,123 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,788 | ₩18,190 | ₩17,734 | ₩17,976 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,150 | ₩18,150 | ₩17,694 | ₩17,761 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,761 | ₩17,895 | ₩17,677 | ₩17,855 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,855 | ₩17,949 | ₩17,546 | ₩17,654 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,520 | ₩17,976 | ₩17,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,828 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,533 | ₩17,624 | ₩17,439 | ₩17,520 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,426 | ₩17,694 | ₩17,372 | ₩17,560 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,520 | ₩17,573 | ₩17,399 | ₩17,439 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,439 | ₩17,694 | ₩17,318 | ₩17,439 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,587 | ₩17,694 | ₩17,426 | ₩17,439 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,600 | ₩17,694 | ₩17,238 | ₩17,573 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,144 | ₩17,694 | ₩17,144 | ₩17,573 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,943 | ₩17,345 | ₩16,862 | ₩17,104 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,037 | ₩17,171 | ₩17,037 | ₩17,104 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,131 | ₩17,293 | ₩16,996 | ₩17,077 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,916 | ₩17,191 | ₩16,916 | ₩17,104 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩17,010 | ₩17,245 | ₩16,500 | ₩16,903 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,278 | ₩17,278 | ₩16,916 | ₩17,010 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩17,023 | ₩17,278 | ₩16,956 | ₩17,238 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,077 | ₩17,265 | ₩16,996 | ₩17,063 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,198 | ₩17,198 | ₩16,983 | ₩17,104 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,359 | ₩17,385 | ₩17,164 | ₩17,198 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,211 | ₩17,795 | ₩17,211 | ₩17,399 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,037 | ₩17,211 | ₩16,929 | ₩17,157 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,037 | ₩17,399 | ₩16,916 | ₩17,037 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,117 | ₩17,439 | ₩16,903 | ₩17,077 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,104 | ₩17,431 | ₩17,063 | ₩17,137 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,211 | ₩17,372 | ₩17,077 | ₩17,104 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,251 | ₩17,298 | ₩16,970 | ₩17,131 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,063 | ₩17,385 | ₩16,970 | ₩17,171 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,439 | ₩17,815 | ₩17,117 | ₩17,157 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,278 | ₩17,707 | ₩17,184 | ₩17,292 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,037 | ₩17,305 | ₩17,010 | ₩17,117 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,171 | ₩17,359 | ₩16,943 | ₩16,943 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,782 | ₩17,479 | ₩16,768 | ₩17,144 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,412 | ₩17,412 | ₩16,648 | ₩16,708 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,876 | ₩17,506 | ₩16,876 | ₩17,332 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,460 | ₩16,835 | ₩16,379 | ₩16,742 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,433 | ₩16,742 | ₩16,393 | ₩16,433 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,232 | ₩16,768 | ₩16,104 | ₩16,594 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,843 | ₩16,192 | ₩15,843 | ₩16,165 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩16,017 | ₩16,091 | ₩15,910 | ₩15,910 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,084 | ₩16,111 | ₩15,937 | ₩15,963 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,098 | ₩16,098 | ₩15,910 | ₩16,004 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,695 | ₩16,192 | ₩15,668 | ₩16,098 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,481 | ₩15,843 | ₩15,481 | ₩15,655 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,561 | ₩15,668 | ₩15,454 | ₩15,534 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,809 | ₩15,809 | ₩15,440 | ₩15,561 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,601 | ₩15,642 | ₩15,481 | ₩15,507 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,655 | ₩15,835 | ₩15,521 | ₩15,574 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,400 | ₩15,561 | ₩15,320 | ₩15,561 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,320 | ₩15,427 | ₩15,253 | ₩15,320 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,333 | ₩15,380 | ₩15,172 | ₩15,239 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,226 | ₩15,365 | ₩15,226 | ₩15,239 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,078 | ₩15,293 | ₩15,024 | ₩15,226 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,253 | ₩15,387 | ₩15,132 | ₩15,212 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,118 | ₩15,320 | ₩15,118 | ₩15,199 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,132 | ₩15,387 | ₩15,051 | ₩15,159 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,145 | ₩15,400 | ₩15,051 | ₩15,132 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,172 | ₩15,266 | ₩15,078 | ₩15,199 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,293 | ₩15,353 | ₩15,159 | ₩15,226 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,212 | ₩15,434 | ₩15,212 | ₩15,360 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,279 | ₩15,427 | ₩15,279 | ₩15,373 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,360 | ₩15,360 | ₩15,185 | ₩15,320 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,159 | ₩15,400 | ₩15,118 | ₩15,306 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,494 | ₩15,494 | ₩15,242 | ₩15,279 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,427 | ₩15,561 | ₩15,387 | ₩15,413 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,373 | ₩15,481 | ₩15,293 | ₩15,400 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,239 | ₩15,400 | ₩15,239 | ₩15,400 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,534 | ₩15,537 | ₩15,326 | ₩15,367 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,226 | ₩15,548 | ₩15,226 | ₩15,360 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩15,024 | ₩15,279 | ₩14,703 | ₩15,132 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,226 | ₩15,326 | ₩14,689 | ₩14,756 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,306 | ₩15,387 | ₩15,159 | ₩15,226 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,212 | ₩15,467 | ₩15,105 | ₩15,306 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,185 | ₩15,682 | ₩15,172 | ₩15,212 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,776 | ₩15,789 | ₩15,199 | ₩15,239 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,071 | ₩16,071 | ₩15,829 | ₩15,829 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,098 | ₩16,138 | ₩15,977 | ₩16,098 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,192 | ₩16,433 | ₩15,977 | ₩16,084 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,427 | ₩15,507 | ₩15,333 | ₩15,333 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,346 | ₩15,494 | ₩15,279 | ₩15,427 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,266 | ₩15,427 | ₩15,092 | ₩15,400 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,574 | ₩15,628 | ₩15,212 | ₩15,266 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,803 | ₩15,803 | ₩15,306 | ₩15,588 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,346 | ₩15,917 | ₩15,189 | ₩15,682 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,695 | ₩15,762 | ₩15,257 | ₩15,400 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,829 | ₩15,870 | ₩15,534 | ₩15,695 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,762 | ₩15,950 | ₩15,682 | ₩15,762 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,776 | ₩15,896 | ₩15,655 | ₩15,695 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,883 | ₩15,937 | ₩15,628 | ₩15,749 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,682 | ₩15,950 | ₩15,682 | ₩15,910 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,057 | ₩16,111 | ₩15,789 | ₩15,937 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,259 | ₩16,285 | ₩15,870 | ₩16,057 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,339 | ₩16,566 | ₩16,245 | ₩16,245 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,165 | ₩16,513 | ₩16,165 | ₩16,285 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,433 | ₩16,433 | ₩16,178 | ₩16,259 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,326 | ₩16,534 | ₩16,165 | ₩16,433 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,829 | ₩16,232 | ₩15,762 | ₩16,098 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,735 | ₩15,963 | ₩15,494 | ₩15,749 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,950 | ₩15,963 | ₩15,526 | ₩15,829 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,561 | ₩15,714 | ₩15,427 | ₩15,494 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,521 | ₩15,709 | ₩15,152 | ₩15,615 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,159 | ₩15,705 | ₩15,105 | ₩15,561 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,756 | ₩14,944 | ₩14,676 | ₩14,917 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,689 | ₩14,729 | ₩14,642 | ₩14,689 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,837 | ₩14,837 | ₩14,595 | ₩14,689 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,729 | ₩14,850 | ₩14,501 | ₩14,756 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,609 | ₩14,743 | ₩14,582 | ₩14,743 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,555 | ₩14,669 | ₩14,488 | ₩14,609 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,622 | ₩14,703 | ₩14,421 | ₩14,622 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,421 | ₩14,858 | ₩14,367 | ₩14,743 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,932 | ₩13,213 | ₩12,181 | ₩12,328 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,979 | ₩12,194 | ₩11,979 | ₩12,006 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩12,020 | ₩12,127 | ₩11,738 | ₩11,785 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,952 | ₩12,073 | ₩11,617 | ₩11,778 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩12,020 | ₩12,020 | ₩11,765 | ₩11,845 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,684 | ₩12,046 | ₩11,563 | ₩11,912 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,912 | ₩12,154 | ₩11,636 | ₩11,698 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,845 | ₩11,926 | ₩11,751 | ₩11,832 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,939 | ₩11,939 | ₩11,832 | ₩11,845 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,939 | ₩12,046 | ₩11,785 | ₩11,845 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,631 | ₩11,966 | ₩11,631 | ₩11,926 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,859 | ₩11,859 | ₩11,476 | ₩11,550 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,912 | ₩12,033 | ₩11,631 | ₩11,765 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,140 | ₩12,207 | ₩11,912 | ₩11,993 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,952 | ₩12,100 | ₩11,677 | ₩12,006 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,939 | ₩12,113 | ₩11,553 | ₩11,952 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,778 | ₩11,966 | ₩11,671 | ₩11,912 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,429 | ₩11,845 | ₩11,390 | ₩11,778 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,389 | ₩11,476 | ₩11,123 | ₩11,335 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,376 | ₩11,503 | ₩11,161 | ₩11,329 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,617 | ₩11,657 | ₩11,282 | ₩11,362 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,537 | ₩11,724 | ₩11,496 | ₩11,671 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,268 | ₩11,572 | ₩11,268 | ₩11,496 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,657 | ₩11,657 | ₩11,201 | ₩11,228 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,416 | ₩11,530 | ₩11,235 | ₩11,402 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,402 | ₩11,503 | ₩11,121 | ₩11,208 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,604 | ₩11,641 | ₩11,389 | ₩11,389 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,792 | ₩11,872 | ₩11,604 | ₩11,617 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,617 | ₩12,140 | ₩11,597 | ₩11,792 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,765 | ₩11,926 | ₩11,309 | ₩11,456 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,872 | ₩11,872 | ₩11,651 | ₩11,765 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,711 | ₩12,409 | ₩11,644 | ₩11,865 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,060 | ₩12,543 | ₩11,912 | ₩12,033 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,912 | ₩12,268 | ₩11,738 | ₩12,020 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,899 | ₩11,959 | ₩11,496 | ₩11,899 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,409 | ₩12,409 | ₩11,979 | ₩12,020 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,315 | ₩12,516 | ₩12,140 | ₩12,449 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,127 | ₩12,422 | ₩11,859 | ₩12,261 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,167 | ₩12,227 | ₩11,859 | ₩12,127 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,181 | ₩12,342 | ₩11,899 | ₩12,301 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,100 | ₩12,315 | ₩11,939 | ₩12,261 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,859 | ₩12,194 | ₩11,859 | ₩12,127 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,631 | ₩11,872 | ₩11,617 | ₩11,845 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,537 | ₩11,845 | ₩11,537 | ₩11,617 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,845 | ₩11,939 | ₩11,537 | ₩11,537 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,765 | ₩11,946 | ₩11,671 | ₩11,832 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,792 | ₩11,926 | ₩11,664 | ₩11,805 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,550 | ₩12,113 | ₩11,550 | ₩11,952 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,684 | ₩11,825 | ₩11,402 | ₩11,577 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,577 | ₩11,990 | ₩11,550 | ₩11,738 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,335 | ₩12,006 | ₩11,268 | ₩11,657 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,738 | ₩11,832 | ₩11,255 | ₩11,335 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,805 | ₩11,981 | ₩11,604 | ₩11,604 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,456 | ₩12,060 | ₩11,443 | ₩11,765 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,335 | ₩11,590 | ₩11,255 | ₩11,496 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,590 | ₩11,939 | ₩11,188 | ₩11,309 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,523 | ₩12,006 | ₩11,449 | ₩11,711 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,778 | ₩11,805 | ₩11,483 | ₩11,496 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,309 | ₩12,033 | ₩11,228 | ₩11,818 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,698 | ₩11,926 | ₩11,335 | ₩11,349 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,952 | ₩12,060 | ₩11,644 | ₩11,805 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,805 | ₩12,073 | ₩11,664 | ₩11,885 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,073 | ₩12,073 | ₩11,718 | ₩11,778 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩12,006 | ₩12,073 | ₩11,912 | ₩12,040 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,926 | ₩12,006 | ₩11,845 | ₩11,946 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,845 | ₩12,201 | ₩11,832 | ₩11,912 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,698 | ₩11,939 | ₩11,590 | ₩11,845 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,644 | ₩12,033 | ₩11,518 | ₩11,698 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,073 | ₩12,207 | ₩11,765 | ₩11,805 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩12,020 | ₩12,142 | ₩11,885 | ₩11,939 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,194 | ₩12,194 | ₩11,818 | ₩12,020 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,248 | ₩12,308 | ₩12,093 | ₩12,194 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,033 | ₩12,321 | ₩11,872 | ₩12,187 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,872 | ₩12,127 | ₩11,872 | ₩12,087 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,711 | ₩12,060 | ₩11,711 | ₩11,906 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,073 | ₩12,087 | ₩11,738 | ₩11,738 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,154 | ₩12,207 | ₩11,939 | ₩11,966 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,872 | ₩12,207 | ₩11,872 | ₩12,087 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,617 | ₩12,006 | ₩11,557 | ₩11,765 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,563 | ₩11,711 | ₩11,470 | ₩11,577 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,792 | ₩11,939 | ₩11,631 | ₩11,631 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,604 | ₩12,006 | ₩11,557 | ₩11,872 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,228 | ₩11,537 | ₩11,228 | ₩11,523 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,322 | ₩11,402 | ₩11,148 | ₩11,161 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,295 | ₩11,483 | ₩11,114 | ₩11,349 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,631 | ₩11,631 | ₩11,094 | ₩11,174 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,537 | ₩11,537 | ₩11,107 | ₩11,523 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,362 | ₩11,537 | ₩11,349 | ₩11,402 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,429 | ₩11,429 | ₩10,866 | ₩11,067 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,952 | ₩12,073 | ₩11,671 | ₩11,818 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,140 | ₩12,261 | ₩11,731 | ₩11,818 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,274 | ₩12,328 | ₩12,127 | ₩12,140 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,382 | ₩12,509 | ₩12,100 | ₩12,181 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,395 | ₩12,576 | ₩12,395 | ₩12,476 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,543 | ₩12,637 | ₩12,476 | ₩12,502 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,301 | ₩12,650 | ₩12,301 | ₩12,543 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,395 | ₩12,417 | ₩12,278 | ₩12,362 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,234 | ₩12,476 | ₩12,234 | ₩12,395 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,368 | ₩12,409 | ₩12,248 | ₩12,261 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,355 | ₩12,502 | ₩12,209 | ₩12,368 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,160 | ₩12,543 | ₩12,160 | ₩12,221 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,610 | ₩12,637 | ₩12,274 | ₩12,489 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,556 | ₩12,610 | ₩12,248 | ₩12,543 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,274 | ₩12,670 | ₩12,274 | ₩12,409 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,315 | ₩12,489 | ₩12,127 | ₩12,395 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,711 | ₩12,167 | ₩11,671 | ₩12,087 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,288 | ₩12,449 | ₩11,671 | ₩11,724 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,543 | ₩12,556 | ₩12,254 | ₩12,375 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,409 | ₩12,583 | ₩12,221 | ₩12,422 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,073 | ₩12,757 | ₩11,998 | ₩12,328 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,912 | ₩12,127 | ₩11,684 | ₩11,952 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,596 | ₩12,596 | ₩12,046 | ₩12,207 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,382 | ₩12,623 | ₩12,221 | ₩12,529 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,395 | ₩12,713 | ₩11,912 | ₩12,221 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,698 | ₩12,166 | ₩11,671 | ₩11,993 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,604 | ₩11,818 | ₩11,563 | ₩11,684 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,778 | ₩11,778 | ₩11,590 | ₩11,604 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,698 | ₩11,832 | ₩11,637 | ₩11,778 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,832 | ₩11,832 | ₩11,657 | ₩11,711 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,939 | ₩12,160 | ₩11,859 | ₩11,872 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,845 | ₩12,127 | ₩11,845 | ₩11,939 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,100 | ₩12,355 | ₩11,885 | ₩11,885 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,274 | ₩12,529 | ₩12,113 | ₩12,194 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,355 | ₩12,368 | ₩12,087 | ₩12,234 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,805 | ₩12,368 | ₩11,805 | ₩12,288 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,167 | ₩12,403 | ₩11,792 | ₩11,845 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,966 | ₩12,395 | ₩11,818 | ₩12,167 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,845 | ₩12,382 | ₩11,845 | ₩11,845 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,952 | ₩12,073 | ₩11,818 | ₩11,845 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,818 | ₩12,006 | ₩11,704 | ₩11,805 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,818 | ₩11,899 | ₩11,751 | ₩11,765 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,194 | ₩12,194 | ₩11,698 | ₩11,818 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,926 | ₩12,140 | ₩11,926 | ₩12,020 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,046 | ₩12,046 | ₩11,859 | ₩11,885 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,899 | ₩12,073 | ₩11,899 | ₩11,979 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,046 | ₩12,273 | ₩11,885 | ₩11,899 | -1.22% | 4.2만 |
|---|