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 | ₩18,255 | ₩18,510 | ₩18,255 | ₩18,309 | +0.29% | 5.2만 |
| 2026.10.08 | ₩18,121 | ₩18,282 | ₩18,121 | ₩18,201 | +0.44% | 10.9만 |
| 2026.10.07 | ₩17,933 | ₩18,342 | ₩17,933 | ₩18,121 | +1.05% | 12.1만 |
| 2026.10.06 | ₩17,786 | ₩18,188 | ₩17,732 | ₩17,973 | +1.06% | 9.2만 |
| 2026.10.05 | ₩18,148 | ₩18,148 | ₩17,692 | ₩17,759 | -2.14% | 14.4만 |
| 2026.10.02 | ₩17,759 | ₩17,893 | ₩17,674 | ₩17,853 | +0.53% | 21.8만 |
| 2026.10.01 | ₩17,853 | ₩17,947 | ₩17,544 | ₩17,652 | -1.13% | 13.2만 |
| 2026.09.30 | ₩17,517 | ₩17,973 | ₩17,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,826 |
| +1.76% |
| 14만 |
| 2026.09.29 | ₩17,531 | ₩17,622 | ₩17,437 | ₩17,517 | -0.08% | 11.6만 |
|---|
| 2026.09.28 | ₩17,423 | ₩17,692 | ₩17,370 | ₩17,558 | +0.77% | 44.8만 |
|---|
| 2026.09.25 | ₩17,517 | ₩17,571 | ₩17,397 | ₩17,437 | -0.46% | 18.8만 |
|---|
| 2026.09.24 | ₩17,437 | ₩17,692 | ₩17,316 | ₩17,437 | 0.00% | 9.5만 |
|---|
| 2026.09.23 | ₩17,584 | ₩17,692 | ₩17,423 | ₩17,437 | -0.84% | 11.7만 |
|---|
| 2026.09.22 | ₩17,598 | ₩17,692 | ₩17,236 | ₩17,571 | -0.15% | 15.5만 |
|---|
| 2026.09.21 | ₩17,142 | ₩17,692 | ₩17,142 | ₩17,571 | +2.50% | 19.8만 |
|---|
| 2026.09.18 | ₩16,941 | ₩17,343 | ₩16,860 | ₩17,102 | +0.95% | 52.7만 |
|---|
| 2026.09.17 | ₩17,035 | ₩17,169 | ₩17,035 | ₩17,102 | +0.39% | 8.5만 |
|---|
| 2026.09.16 | ₩17,128 | ₩17,291 | ₩16,994 | ₩17,075 | -0.31% | 30.1만 |
|---|
| 2026.09.15 | ₩16,914 | ₩17,189 | ₩16,914 | ₩17,102 | +1.11% | 11.4만 |
|---|
| 2026.09.14 | ₩17,008 | ₩17,242 | ₩16,498 | ₩16,900 | -0.63% | 27만 |
|---|
| 2026.09.11 | ₩17,276 | ₩17,276 | ₩16,914 | ₩17,008 | -1.55% | 37.1만 |
|---|
| 2026.09.10 | ₩17,021 | ₩17,276 | ₩16,954 | ₩17,236 | +1.26% | 23.7만 |
|---|
| 2026.09.09 | ₩17,075 | ₩17,263 | ₩16,994 | ₩17,061 | -0.08% | 8.7만 |
|---|
| 2026.09.08 | ₩17,195 | ₩17,195 | ₩16,981 | ₩17,102 | -0.55% | 15.7만 |
|---|
| 2026.09.04 | ₩17,356 | ₩17,383 | ₩17,162 | ₩17,195 | -0.93% | 2.6만 |
|---|
| 2026.09.03 | ₩17,209 | ₩17,792 | ₩17,209 | ₩17,397 | +1.09% | 9.2만 |
|---|
| 2026.09.02 | ₩17,035 | ₩17,209 | ₩16,927 | ₩17,155 | +0.71% | 8.3만 |
|---|
| 2026.09.01 | ₩17,035 | ₩17,397 | ₩16,914 | ₩17,035 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩17,115 | ₩17,437 | ₩16,900 | ₩17,075 | -0.24% | 8.7만 |
|---|
| 2026.08.28 | ₩17,102 | ₩17,429 | ₩17,061 | ₩17,135 | +0.20% | 14만 |
|---|
| 2026.08.27 | ₩17,209 | ₩17,370 | ₩17,075 | ₩17,102 | -0.62% | 10.7만 |
|---|
| 2026.08.26 | ₩17,249 | ₩17,296 | ₩16,967 | ₩17,128 | -0.70% | 5만 |
|---|
| 2026.08.25 | ₩17,061 | ₩17,383 | ₩16,967 | ₩17,169 | +0.63% | 14.8만 |
|---|
| 2026.08.24 | ₩17,437 | ₩17,812 | ₩17,115 | ₩17,155 | -1.62% | 9.9만 |
|---|
| 2026.08.21 | ₩17,276 | ₩17,705 | ₩17,182 | ₩17,289 | +0.08% | 18.3만 |
|---|
| 2026.08.20 | ₩17,035 | ₩17,303 | ₩17,008 | ₩17,115 | +0.47% | 3.6만 |
|---|
| 2026.08.19 | ₩17,169 | ₩17,356 | ₩16,941 | ₩16,941 | -1.33% | 5.6만 |
|---|
| 2026.08.18 | ₩16,780 | ₩17,477 | ₩16,766 | ₩17,142 | +2.16% | 17.4만 |
|---|
| 2026.08.17 | ₩17,410 | ₩17,410 | ₩16,646 | ₩16,706 | -4.04% | 13.6만 |
|---|
| 2026.08.14 | ₩16,874 | ₩17,504 | ₩16,874 | ₩17,330 | +2.70% | 15만 |
|---|
| 2026.08.13 | ₩16,458 | ₩16,833 | ₩16,377 | ₩16,739 | +1.71% | 14.6만 |
|---|
| 2026.08.12 | ₩16,431 | ₩16,739 | ₩16,391 | ₩16,431 | 0.00% | 24.4만 |
|---|
| 2026.08.11 | ₩16,230 | ₩16,766 | ₩16,102 | ₩16,592 | +2.23% | 15.4만 |
|---|
| 2026.08.10 | ₩15,841 | ₩16,189 | ₩15,841 | ₩16,163 | +2.03% | 13만 |
|---|
| 2026.08.07 | ₩16,015 | ₩16,089 | ₩15,908 | ₩15,908 | -0.67% | 6.4만 |
|---|
| 2026.08.06 | ₩16,082 | ₩16,109 | ₩15,935 | ₩15,961 | -0.75% | 6.7만 |
|---|
| 2026.08.05 | ₩16,096 | ₩16,096 | ₩15,908 | ₩16,002 | -0.58% | 6.4만 |
|---|
| 2026.08.04 | ₩15,693 | ₩16,189 | ₩15,666 | ₩16,096 | +2.56% | 16.8만 |
|---|
| 2026.08.03 | ₩15,479 | ₩15,841 | ₩15,479 | ₩15,653 | +1.13% | 8.2만 |
|---|
| 2026.07.31 | ₩15,559 | ₩15,666 | ₩15,452 | ₩15,532 | -0.17% | 5.4만 |
|---|
| 2026.07.30 | ₩15,807 | ₩15,807 | ₩15,438 | ₩15,559 | -1.57% | 4.5만 |
|---|
| 2026.07.29 | ₩15,599 | ₩15,640 | ₩15,479 | ₩15,505 | -0.60% | 3.6만 |
|---|
| 2026.07.28 | ₩15,653 | ₩15,833 | ₩15,519 | ₩15,572 | -0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩15,398 | ₩15,559 | ₩15,318 | ₩15,559 | +1.05% | 5.7만 |
|---|
| 2026.07.24 | ₩15,318 | ₩15,425 | ₩15,251 | ₩15,318 | 0.00% | 3.4만 |
|---|
| 2026.07.23 | ₩15,331 | ₩15,378 | ₩15,170 | ₩15,237 | -0.61% | 5.7만 |
|---|
| 2026.07.22 | ₩15,224 | ₩15,363 | ₩15,224 | ₩15,237 | +0.09% | 11.7만 |
|---|
| 2026.07.21 | ₩15,076 | ₩15,291 | ₩15,023 | ₩15,224 | +0.98% | 4.9만 |
|---|
| 2026.07.20 | ₩15,251 | ₩15,385 | ₩15,130 | ₩15,210 | -0.26% | 9.4만 |
|---|
| 2026.07.17 | ₩15,116 | ₩15,318 | ₩15,116 | ₩15,197 | +0.53% | 8.3만 |
|---|
| 2026.07.16 | ₩15,130 | ₩15,385 | ₩15,049 | ₩15,157 | +0.18% | 6.1만 |
|---|
| 2026.07.15 | ₩15,143 | ₩15,398 | ₩15,049 | ₩15,130 | -0.09% | 7.9만 |
|---|
| 2026.07.14 | ₩15,170 | ₩15,264 | ₩15,076 | ₩15,197 | +0.18% | 7.9만 |
|---|
| 2026.07.13 | ₩15,291 | ₩15,351 | ₩15,157 | ₩15,224 | -0.44% | 4.5만 |
|---|
| 2026.07.10 | ₩15,210 | ₩15,432 | ₩15,210 | ₩15,358 | +0.97% | 6.5만 |
|---|
| 2026.07.09 | ₩15,277 | ₩15,425 | ₩15,277 | ₩15,371 | +0.61% | 4.7만 |
|---|
| 2026.07.08 | ₩15,358 | ₩15,358 | ₩15,184 | ₩15,318 | -0.26% | 4.6만 |
|---|
| 2026.07.07 | ₩15,157 | ₩15,398 | ₩15,116 | ₩15,304 | +0.97% | 6.1만 |
|---|
| 2026.07.06 | ₩15,492 | ₩15,492 | ₩15,240 | ₩15,277 | -1.39% | 4.4만 |
|---|
| 2026.07.02 | ₩15,425 | ₩15,559 | ₩15,385 | ₩15,412 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩15,371 | ₩15,479 | ₩15,291 | ₩15,398 | +0.17% | 10.9만 |
|---|
| 2026.06.30 | ₩15,237 | ₩15,398 | ₩15,237 | ₩15,398 | +1.06% | 5.9만 |
|---|
| 2026.06.29 | ₩15,532 | ₩15,535 | ₩15,324 | ₩15,365 | -1.08% | 4.3만 |
|---|
| 2026.06.26 | ₩15,224 | ₩15,546 | ₩15,224 | ₩15,358 | +0.88% | 6.9만 |
|---|
| 2026.06.25 | ₩15,023 | ₩15,277 | ₩14,701 | ₩15,130 | +0.71% | 41.6만 |
|---|
| 2026.06.24 | ₩15,224 | ₩15,324 | ₩14,687 | ₩14,754 | -3.08% | 22.7만 |
|---|
| 2026.06.23 | ₩15,304 | ₩15,385 | ₩15,157 | ₩15,224 | -0.53% | 12.3만 |
|---|
| 2026.06.22 | ₩15,210 | ₩15,465 | ₩15,103 | ₩15,304 | +0.62% | 6.5만 |
|---|
| 2026.06.18 | ₩15,184 | ₩15,680 | ₩15,170 | ₩15,210 | +0.18% | 12만 |
|---|
| 2026.06.17 | ₩15,774 | ₩15,787 | ₩15,197 | ₩15,237 | -3.40% | 9.5만 |
|---|
| 2026.06.16 | ₩16,069 | ₩16,069 | ₩15,827 | ₩15,827 | -1.50% | 3.3만 |
|---|
| 2026.06.15 | ₩16,096 | ₩16,136 | ₩15,975 | ₩16,096 | 0.00% | 5.7만 |
|---|
| 2026.06.12 | ₩16,189 | ₩16,431 | ₩15,975 | ₩16,082 | -0.66% | 13만 |
|---|
| 2026.06.11 | ₩15,425 | ₩15,505 | ₩15,331 | ₩15,331 | -0.61% | 8.1만 |
|---|
| 2026.06.10 | ₩15,344 | ₩15,492 | ₩15,277 | ₩15,425 | +0.52% | 14.4만 |
|---|
| 2026.06.09 | ₩15,264 | ₩15,425 | ₩15,090 | ₩15,398 | +0.88% | 9.1만 |
|---|
| 2026.06.08 | ₩15,572 | ₩15,626 | ₩15,210 | ₩15,264 | -1.98% | 7.3만 |
|---|
| 2026.06.05 | ₩15,801 | ₩15,801 | ₩15,304 | ₩15,586 | -1.36% | 6.2만 |
|---|
| 2026.06.04 | ₩15,344 | ₩15,915 | ₩15,188 | ₩15,680 | +2.19% | 23.1만 |
|---|
| 2026.06.03 | ₩15,693 | ₩15,760 | ₩15,255 | ₩15,398 | -1.88% | 18.8만 |
|---|
| 2026.06.02 | ₩15,827 | ₩15,868 | ₩15,532 | ₩15,693 | -0.85% | 6.1만 |
|---|
| 2026.06.01 | ₩15,760 | ₩15,948 | ₩15,680 | ₩15,760 | 0.00% | 19.9만 |
|---|
| 2026.05.29 | ₩15,774 | ₩15,894 | ₩15,653 | ₩15,693 | -0.51% | 16.7만 |
|---|
| 2026.05.28 | ₩15,881 | ₩15,935 | ₩15,626 | ₩15,747 | -0.84% | 20.8만 |
|---|
| 2026.05.27 | ₩15,680 | ₩15,948 | ₩15,680 | ₩15,908 | +1.45% | 4.2만 |
|---|
| 2026.05.26 | ₩16,055 | ₩16,109 | ₩15,787 | ₩15,935 | -0.75% | 5만 |
|---|
| 2026.05.22 | ₩16,257 | ₩16,283 | ₩15,868 | ₩16,055 | -1.24% | 17.3만 |
|---|
| 2026.05.21 | ₩16,337 | ₩16,564 | ₩16,243 | ₩16,243 | -0.57% | 9.7만 |
|---|
| 2026.05.20 | ₩16,163 | ₩16,511 | ₩16,163 | ₩16,283 | +0.75% | 11.5만 |
|---|
| 2026.05.19 | ₩16,431 | ₩16,431 | ₩16,176 | ₩16,257 | -1.06% | 5.1만 |
|---|
| 2026.05.18 | ₩16,324 | ₩16,532 | ₩16,163 | ₩16,431 | +0.66% | 16.1만 |
|---|
| 2026.05.15 | ₩15,827 | ₩16,230 | ₩15,760 | ₩16,096 | +1.69% | 12.5만 |
|---|
| 2026.05.14 | ₩15,733 | ₩15,961 | ₩15,492 | ₩15,747 | +0.09% | 5.7만 |
|---|
| 2026.05.13 | ₩15,948 | ₩15,961 | ₩15,524 | ₩15,827 | -0.76% | 39.2만 |
|---|
| 2026.05.12 | ₩15,559 | ₩15,712 | ₩15,425 | ₩15,492 | -0.43% | 13.6만 |
|---|
| 2026.05.11 | ₩15,519 | ₩15,707 | ₩15,150 | ₩15,613 | +0.61% | 25.5만 |
|---|
| 2026.05.08 | ₩15,157 | ₩15,703 | ₩15,103 | ₩15,559 | +2.65% | 49.9만 |
|---|
| 2026.05.07 | ₩14,754 | ₩14,942 | ₩14,674 | ₩14,915 | +1.09% | 20.9만 |
|---|
| 2026.05.06 | ₩14,687 | ₩14,727 | ₩14,640 | ₩14,687 | 0.00% | 22.3만 |
|---|
| 2026.05.05 | ₩14,835 | ₩14,835 | ₩14,593 | ₩14,687 | -0.99% | 25.7만 |
|---|
| 2026.05.04 | ₩14,727 | ₩14,848 | ₩14,499 | ₩14,754 | +0.18% | 22만 |
|---|
| 2026.05.01 | ₩14,607 | ₩14,741 | ₩14,580 | ₩14,741 | +0.92% | 17.2만 |
|---|
| 2026.04.30 | ₩14,553 | ₩14,667 | ₩14,486 | ₩14,607 | +0.37% | 14.2만 |
|---|
| 2026.04.29 | ₩14,620 | ₩14,701 | ₩14,419 | ₩14,620 | 0.00% | 41.2만 |
|---|
| 2026.04.28 | ₩14,419 | ₩14,856 | ₩14,365 | ₩14,741 | +2.23% | 137.4만 |
|---|
| 2026.04.27 | ₩12,930 | ₩13,212 | ₩12,179 | ₩12,327 | -4.67% | 41.4만 |
|---|
| 2026.04.24 | ₩11,978 | ₩12,192 | ₩11,978 | ₩12,005 | +0.22% | 22.8만 |
|---|
| 2026.04.23 | ₩12,018 | ₩12,125 | ₩11,736 | ₩11,783 | -1.95% | 8.4만 |
|---|
| 2026.04.22 | ₩11,951 | ₩12,072 | ₩11,616 | ₩11,777 | -1.46% | 3.1만 |
|---|
| 2026.04.21 | ₩12,018 | ₩12,018 | ₩11,763 | ₩11,844 | -1.45% | 1.5만 |
|---|
| 2026.04.20 | ₩11,683 | ₩12,045 | ₩11,562 | ₩11,911 | +1.95% | 4.2만 |
|---|
| 2026.04.17 | ₩11,911 | ₩12,152 | ₩11,634 | ₩11,696 | -1.80% | 5.6만 |
|---|
| 2026.04.16 | ₩11,844 | ₩11,924 | ₩11,750 | ₩11,830 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩11,938 | ₩11,938 | ₩11,830 | ₩11,844 | -0.79% | 1.1만 |
|---|
| 2026.04.14 | ₩11,938 | ₩12,045 | ₩11,783 | ₩11,844 | -0.79% | 2.1만 |
|---|
| 2026.04.13 | ₩11,629 | ₩11,964 | ₩11,629 | ₩11,924 | +2.54% | 2.7만 |
|---|
| 2026.04.10 | ₩11,857 | ₩11,857 | ₩11,475 | ₩11,549 | -2.60% | 1.7만 |
|---|
| 2026.04.09 | ₩11,911 | ₩12,031 | ₩11,629 | ₩11,763 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩12,139 | ₩12,206 | ₩11,911 | ₩11,991 | -1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩11,951 | ₩12,099 | ₩11,676 | ₩12,005 | +0.45% | 5.5만 |
|---|
| 2026.04.06 | ₩11,938 | ₩12,112 | ₩11,551 | ₩11,951 | +0.11% | 9만 |
|---|
| 2026.04.02 | ₩11,777 | ₩11,964 | ₩11,669 | ₩11,911 | +1.14% | 3만 |
|---|
| 2026.04.01 | ₩11,428 | ₩11,844 | ₩11,389 | ₩11,777 | +3.05% | 5.4만 |
|---|
| 2026.03.31 | ₩11,388 | ₩11,475 | ₩11,122 | ₩11,334 | -0.47% | 2.5만 |
|---|
| 2026.03.30 | ₩11,374 | ₩11,502 | ₩11,160 | ₩11,327 | -0.41% | 3.7만 |
|---|
| 2026.03.27 | ₩11,616 | ₩11,656 | ₩11,280 | ₩11,361 | -2.19% | 6.9만 |
|---|
| 2026.03.26 | ₩11,535 | ₩11,723 | ₩11,495 | ₩11,669 | +1.16% | 1.3만 |
|---|
| 2026.03.25 | ₩11,267 | ₩11,570 | ₩11,267 | ₩11,495 | +2.02% | 1.3만 |
|---|
| 2026.03.24 | ₩11,656 | ₩11,656 | ₩11,200 | ₩11,227 | -3.68% | 3.5만 |
|---|
| 2026.03.23 | ₩11,414 | ₩11,528 | ₩11,233 | ₩11,401 | -0.12% | 1.2만 |
|---|
| 2026.03.20 | ₩11,401 | ₩11,502 | ₩11,119 | ₩11,207 | -1.71% | 4.7만 |
|---|
| 2026.03.19 | ₩11,602 | ₩11,640 | ₩11,388 | ₩11,388 | -1.85% | 2만 |
|---|
| 2026.03.18 | ₩11,790 | ₩11,871 | ₩11,602 | ₩11,616 | -1.48% | 2.5만 |
|---|
| 2026.03.17 | ₩11,616 | ₩12,139 | ₩11,596 | ₩11,790 | +1.50% | 2.1만 |
|---|
| 2026.03.16 | ₩11,763 | ₩11,924 | ₩11,307 | ₩11,455 | -2.62% | 10.8만 |
|---|
| 2026.03.13 | ₩11,871 | ₩11,871 | ₩11,649 | ₩11,763 | -0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩11,710 | ₩12,407 | ₩11,642 | ₩11,864 | +1.32% | 3.6만 |
|---|
| 2026.03.11 | ₩12,058 | ₩12,541 | ₩11,911 | ₩12,031 | -0.22% | 3.7만 |
|---|
| 2026.03.10 | ₩11,911 | ₩12,266 | ₩11,736 | ₩12,018 | +0.90% | 5.2만 |
|---|
| 2026.03.09 | ₩11,897 | ₩11,958 | ₩11,495 | ₩11,897 | 0.00% | 5.5만 |
|---|
| 2026.03.06 | ₩12,407 | ₩12,407 | ₩11,978 | ₩12,018 | -3.14% | 4만 |
|---|
| 2026.03.05 | ₩12,313 | ₩12,514 | ₩12,139 | ₩12,447 | +1.09% | 9.1만 |
|---|
| 2026.03.04 | ₩12,125 | ₩12,420 | ₩11,857 | ₩12,259 | +1.11% | 6.3만 |
|---|
| 2026.03.03 | ₩12,166 | ₩12,226 | ₩11,857 | ₩12,125 | -0.33% | 11.9만 |
|---|
| 2026.03.02 | ₩12,179 | ₩12,340 | ₩11,897 | ₩12,300 | +0.99% | 6.7만 |
|---|
| 2026.02.27 | ₩12,099 | ₩12,313 | ₩11,938 | ₩12,259 | +1.33% | 4.4만 |
|---|
| 2026.02.26 | ₩11,857 | ₩12,192 | ₩11,857 | ₩12,125 | +2.26% | 9.4만 |
|---|
| 2026.02.25 | ₩11,629 | ₩11,871 | ₩11,616 | ₩11,844 | +1.85% | 2.9만 |
|---|
| 2026.02.24 | ₩11,535 | ₩11,844 | ₩11,535 | ₩11,616 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩11,844 | ₩11,938 | ₩11,535 | ₩11,535 | -2.60% | 5.8만 |
|---|
| 2026.02.20 | ₩11,763 | ₩11,944 | ₩11,669 | ₩11,830 | +0.57% | 3.3만 |
|---|
| 2026.02.19 | ₩11,790 | ₩11,924 | ₩11,663 | ₩11,803 | +0.11% | 7.2만 |
|---|
| 2026.02.18 | ₩11,549 | ₩12,112 | ₩11,549 | ₩11,951 | +3.48% | 11.7만 |
|---|
| 2026.02.17 | ₩11,683 | ₩11,824 | ₩11,401 | ₩11,575 | -0.92% | 9.3만 |
|---|
| 2026.02.13 | ₩11,575 | ₩11,989 | ₩11,549 | ₩11,736 | +1.39% | 11만 |
|---|
| 2026.02.12 | ₩11,334 | ₩12,005 | ₩11,267 | ₩11,656 | +2.84% | 12.2만 |
|---|
| 2026.02.11 | ₩11,736 | ₩11,830 | ₩11,254 | ₩11,334 | -3.43% | 10.5만 |
|---|
| 2026.02.10 | ₩11,803 | ₩11,979 | ₩11,602 | ₩11,602 | -1.70% | 8만 |
|---|
| 2026.02.09 | ₩11,455 | ₩12,058 | ₩11,441 | ₩11,763 | +2.69% | 13.2만 |
|---|
| 2026.02.06 | ₩11,334 | ₩11,589 | ₩11,254 | ₩11,495 | +1.42% | 3.5만 |
|---|
| 2026.02.05 | ₩11,589 | ₩11,938 | ₩11,186 | ₩11,307 | -2.43% | 7.1만 |
|---|
| 2026.02.04 | ₩11,522 | ₩12,005 | ₩11,448 | ₩11,710 | +1.63% | 5.8만 |
|---|
| 2026.02.03 | ₩11,777 | ₩11,803 | ₩11,482 | ₩11,495 | -2.39% | 5.3만 |
|---|
| 2026.02.02 | ₩11,307 | ₩12,031 | ₩11,227 | ₩11,817 | +4.51% | 15.7만 |
|---|
| 2026.01.30 | ₩11,696 | ₩11,924 | ₩11,334 | ₩11,347 | -2.98% | 8.5만 |
|---|
| 2026.01.29 | ₩11,951 | ₩12,058 | ₩11,642 | ₩11,803 | -1.23% | 1.4만 |
|---|
| 2026.01.28 | ₩11,803 | ₩12,072 | ₩11,663 | ₩11,884 | +0.68% | 4.2만 |
|---|
| 2026.01.27 | ₩12,072 | ₩12,072 | ₩11,716 | ₩11,777 | -2.44% | 2.6만 |
|---|
| 2026.01.26 | ₩12,005 | ₩12,072 | ₩11,911 | ₩12,038 | +0.28% | 4.1만 |
|---|
| 2026.01.23 | ₩11,924 | ₩12,005 | ₩11,844 | ₩11,944 | +0.17% | 1.5만 |
|---|
| 2026.01.22 | ₩11,844 | ₩12,199 | ₩11,830 | ₩11,911 | +0.57% | 9.8만 |
|---|
| 2026.01.21 | ₩11,696 | ₩11,938 | ₩11,589 | ₩11,844 | +1.26% | 6.7만 |
|---|
| 2026.01.20 | ₩11,642 | ₩12,031 | ₩11,516 | ₩11,696 | +0.46% | 8.5만 |
|---|
| 2026.01.16 | ₩12,072 | ₩12,206 | ₩11,763 | ₩11,803 | -2.22% | 7.7만 |
|---|
| 2026.01.15 | ₩12,018 | ₩12,140 | ₩11,884 | ₩11,938 | -0.67% | 3.7만 |
|---|
| 2026.01.14 | ₩12,192 | ₩12,192 | ₩11,817 | ₩12,018 | -1.43% | 2.7만 |
|---|
| 2026.01.13 | ₩12,246 | ₩12,306 | ₩12,092 | ₩12,192 | -0.44% | 6만 |
|---|
| 2026.01.12 | ₩12,031 | ₩12,320 | ₩11,871 | ₩12,186 | +1.28% | 10.2만 |
|---|
| 2026.01.09 | ₩11,871 | ₩12,125 | ₩11,871 | ₩12,085 | +1.81% | 7.7만 |
|---|
| 2026.01.08 | ₩11,710 | ₩12,058 | ₩11,710 | ₩11,904 | +1.66% | 1.5만 |
|---|
| 2026.01.07 | ₩12,072 | ₩12,085 | ₩11,736 | ₩11,736 | -2.78% | 8.1만 |
|---|
| 2026.01.06 | ₩12,152 | ₩12,206 | ₩11,938 | ₩11,964 | -1.55% | 7.4만 |
|---|
| 2026.01.05 | ₩11,871 | ₩12,206 | ₩11,871 | ₩12,085 | +1.81% | 10.6만 |
|---|
| 2026.01.02 | ₩11,616 | ₩12,005 | ₩11,555 | ₩11,763 | +1.27% | 12.9만 |
|---|
| 2025.12.31 | ₩11,562 | ₩11,710 | ₩11,468 | ₩11,575 | +0.12% | 4.2만 |
|---|
| 2025.12.30 | ₩11,790 | ₩11,938 | ₩11,629 | ₩11,629 | -1.37% | 5.2만 |
|---|
| 2025.12.29 | ₩11,602 | ₩12,005 | ₩11,555 | ₩11,871 | +2.31% | 13.3만 |
|---|
| 2025.12.26 | ₩11,227 | ₩11,535 | ₩11,227 | ₩11,522 | +2.63% | 4.2만 |
|---|
| 2025.12.24 | ₩11,321 | ₩11,401 | ₩11,146 | ₩11,160 | -1.42% | 8.4만 |
|---|
| 2025.12.23 | ₩11,294 | ₩11,482 | ₩11,113 | ₩11,347 | +0.48% | 6.4만 |
|---|
| 2025.12.22 | ₩11,629 | ₩11,629 | ₩11,093 | ₩11,173 | -3.92% | 17.7만 |
|---|
| 2025.12.19 | ₩11,535 | ₩11,535 | ₩11,106 | ₩11,522 | -0.12% | 18.7만 |
|---|
| 2025.12.18 | ₩11,361 | ₩11,535 | ₩11,347 | ₩11,401 | +0.35% | 13.9만 |
|---|
| 2025.12.17 | ₩11,428 | ₩11,428 | ₩10,865 | ₩11,066 | -3.17% | 56.7만 |
|---|
| 2025.12.16 | ₩11,951 | ₩12,072 | ₩11,669 | ₩11,817 | -1.12% | 2.6만 |
|---|
| 2025.12.15 | ₩12,139 | ₩12,259 | ₩11,730 | ₩11,817 | -2.65% | 3만 |
|---|
| 2025.12.12 | ₩12,273 | ₩12,327 | ₩12,125 | ₩12,139 | -1.09% | 1.9만 |
|---|
| 2025.12.11 | ₩12,380 | ₩12,508 | ₩12,099 | ₩12,179 | -1.63% | 2.5만 |
|---|
| 2025.12.10 | ₩12,394 | ₩12,575 | ₩12,394 | ₩12,474 | +0.65% | 1.4만 |
|---|
| 2025.12.09 | ₩12,541 | ₩12,635 | ₩12,474 | ₩12,501 | -0.32% | 2.5만 |
|---|
| 2025.12.08 | ₩12,300 | ₩12,648 | ₩12,300 | ₩12,541 | +1.96% | 2.1만 |
|---|
| 2025.12.05 | ₩12,394 | ₩12,415 | ₩12,277 | ₩12,360 | -0.27% | 2만 |
|---|
| 2025.12.04 | ₩12,233 | ₩12,474 | ₩12,233 | ₩12,394 | +1.32% | 2.1만 |
|---|
| 2025.12.03 | ₩12,367 | ₩12,407 | ₩12,246 | ₩12,259 | -0.87% | 1.5만 |
|---|
| 2025.12.02 | ₩12,353 | ₩12,501 | ₩12,207 | ₩12,367 | +0.11% | 2.1만 |
|---|
| 2025.12.01 | ₩12,159 | ₩12,541 | ₩12,159 | ₩12,219 | +0.50% | 3.8만 |
|---|
| 2025.11.28 | ₩12,608 | ₩12,635 | ₩12,273 | ₩12,488 | -0.96% | 5.3만 |
|---|
| 2025.11.26 | ₩12,555 | ₩12,608 | ₩12,246 | ₩12,541 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩12,273 | ₩12,669 | ₩12,273 | ₩12,407 | +1.09% | 12.9만 |
|---|
| 2025.11.24 | ₩12,313 | ₩12,488 | ₩12,125 | ₩12,394 | +0.65% | 9.1만 |
|---|
| 2025.11.21 | ₩11,710 | ₩12,166 | ₩11,669 | ₩12,085 | +3.21% | 4.4만 |
|---|
| 2025.11.20 | ₩12,286 | ₩12,447 | ₩11,669 | ₩11,723 | -4.59% | 5.7만 |
|---|
| 2025.11.19 | ₩12,541 | ₩12,555 | ₩12,253 | ₩12,373 | -1.34% | 4만 |
|---|
| 2025.11.18 | ₩12,407 | ₩12,581 | ₩12,219 | ₩12,420 | +0.11% | 2.9만 |
|---|
| 2025.11.17 | ₩12,072 | ₩12,756 | ₩11,997 | ₩12,327 | +2.11% | 20.6만 |
|---|
| 2025.11.14 | ₩11,911 | ₩12,125 | ₩11,683 | ₩11,951 | +0.34% | 2.9만 |
|---|
| 2025.11.13 | ₩12,595 | ₩12,595 | ₩12,045 | ₩12,206 | -3.09% | 3.1만 |
|---|
| 2025.11.12 | ₩12,380 | ₩12,622 | ₩12,219 | ₩12,528 | +1.19% | 9.1만 |
|---|
| 2025.11.11 | ₩12,394 | ₩12,712 | ₩11,911 | ₩12,219 | -1.41% | 7.8만 |
|---|
| 2025.11.10 | ₩11,696 | ₩12,164 | ₩11,669 | ₩11,991 | +2.52% | 5.7만 |
|---|
| 2025.11.07 | ₩11,602 | ₩11,817 | ₩11,562 | ₩11,683 | +0.69% | 3.2만 |
|---|
| 2025.11.06 | ₩11,777 | ₩11,777 | ₩11,589 | ₩11,602 | -1.48% | 1.4만 |
|---|
| 2025.11.05 | ₩11,696 | ₩11,830 | ₩11,636 | ₩11,777 | +0.69% | 2.7만 |
|---|
| 2025.11.04 | ₩11,830 | ₩11,830 | ₩11,656 | ₩11,710 | -1.02% | 2.7만 |
|---|
| 2025.11.03 | ₩11,938 | ₩12,159 | ₩11,857 | ₩11,871 | -0.56% | 1.5만 |
|---|
| 2025.10.31 | ₩11,844 | ₩12,125 | ₩11,844 | ₩11,938 | +0.79% | 1.7만 |
|---|
| 2025.10.30 | ₩12,099 | ₩12,353 | ₩11,884 | ₩11,884 | -1.77% | 2.5만 |
|---|
| 2025.10.29 | ₩12,273 | ₩12,528 | ₩12,112 | ₩12,192 | -0.66% | 2만 |
|---|
| 2025.10.28 | ₩12,353 | ₩12,367 | ₩12,085 | ₩12,233 | -0.98% | 1.9만 |
|---|
| 2025.10.27 | ₩11,803 | ₩12,367 | ₩11,803 | ₩12,286 | +4.09% | 2.7만 |
|---|
| 2025.10.24 | ₩12,166 | ₩12,402 | ₩11,790 | ₩11,844 | -2.65% | 3.7만 |
|---|
| 2025.10.23 | ₩11,964 | ₩12,394 | ₩11,817 | ₩12,166 | +1.68% | 6.4만 |
|---|
| 2025.10.22 | ₩11,844 | ₩12,380 | ₩11,844 | ₩11,844 | 0.00% | 3.9만 |
|---|
| 2025.10.21 | ₩11,951 | ₩12,072 | ₩11,817 | ₩11,844 | -0.90% | 4.3만 |
|---|
| 2025.10.20 | ₩11,817 | ₩12,005 | ₩11,703 | ₩11,803 | -0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,817 | ₩11,897 | ₩11,750 | ₩11,763 | -0.45% | 3.2만 |
|---|
| 2025.10.16 | ₩12,192 | ₩12,192 | ₩11,696 | ₩11,817 | -3.08% | 6.1만 |
|---|
| 2025.10.15 | ₩11,924 | ₩12,139 | ₩11,924 | ₩12,018 | +0.79% | 2.1만 |
|---|
| 2025.10.14 | ₩12,045 | ₩12,045 | ₩11,857 | ₩11,884 | -1.34% | 1.3만 |
|---|
| 2025.10.13 | ₩11,897 | ₩12,072 | ₩11,897 | ₩11,978 | +0.68% | 1.6만 |
|---|
| 2025.10.10 | ₩12,045 | ₩12,272 | ₩11,884 | ₩11,897 | -1.22% | 4.2만 |
|---|