시장 데이터를 불러오는 중
Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) · DDL · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,780 | ₩2,914 | ₩2,780 | ₩2,874 | +3.37% | 37.1만 |
| 2026.10.08 | ₩2,767 | ₩2,800 | ₩2,740 | ₩2,753 | -0.48% | 25.4만 |
| 2026.10.07 | ₩2,780 | ₩2,820 | ₩2,767 | ₩2,767 | -0.48% | 18만 |
| 2026.10.06 | ₩2,834 | ₩2,860 | ₩2,753 | ₩2,780 | -1.89% | 20.4만 |
| 2026.10.05 | ₩2,847 | ₩2,887 | ₩2,807 | ₩2,807 | -1.41% | 14.1만 |
| 2026.10.02 | ₩2,874 | ₩2,887 | ₩2,834 | ₩2,874 | 0.00% | 21.9만 |
| 2026.10.01 | ₩2,847 | ₩2,874 | ₩2,820 | ₩2,860 | +0.47% | 18만 |
| 2026.09.30 | ₩2,940 | ₩2,940 | ₩2,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,847 |
| -3.18% |
| 16.9만 |
| 2026.09.29 | ₩2,927 | ₩2,940 | ₩2,887 | ₩2,914 | -0.46% | 15.4만 |
|---|
| 2026.09.28 | ₩2,967 | ₩2,974 | ₩2,900 | ₩2,927 | -1.35% | 17.7만 |
|---|
| 2026.09.25 | ₩3,007 | ₩3,007 | ₩2,900 | ₩2,967 | -1.33% | 17만 |
|---|
| 2026.09.24 | ₩3,034 | ₩3,047 | ₩2,927 | ₩3,007 | -0.88% | 36.5만 |
|---|
| 2026.09.23 | ₩3,074 | ₩3,087 | ₩3,007 | ₩3,047 | -0.87% | 43.8만 |
|---|
| 2026.09.22 | ₩3,047 | ₩3,114 | ₩3,034 | ₩3,101 | +1.75% | 33.6만 |
|---|
| 2026.09.21 | ₩3,074 | ₩3,074 | ₩2,981 | ₩3,047 | -0.87% | 27.5만 |
|---|
| 2026.09.18 | ₩2,940 | ₩3,094 | ₩2,940 | ₩3,047 | +3.64% | 106.2만 |
|---|
| 2026.09.17 | ₩2,940 | ₩2,981 | ₩2,927 | ₩2,967 | +0.91% | 14.4만 |
|---|
| 2026.09.16 | ₩2,940 | ₩2,981 | ₩2,914 | ₩2,914 | -0.91% | 20.9만 |
|---|
| 2026.09.15 | ₩2,954 | ₩2,967 | ₩2,907 | ₩2,940 | -0.45% | 19.8만 |
|---|
| 2026.09.14 | ₩2,874 | ₩3,001 | ₩2,860 | ₩2,967 | +3.26% | 22.3만 |
|---|
| 2026.09.11 | ₩2,887 | ₩2,887 | ₩2,827 | ₩2,860 | -0.93% | 16.7만 |
|---|
| 2026.09.10 | ₩2,874 | ₩2,914 | ₩2,807 | ₩2,887 | +0.47% | 18.8만 |
|---|
| 2026.09.09 | ₩2,954 | ₩2,954 | ₩2,847 | ₩2,874 | -2.71% | 30.2만 |
|---|
| 2026.09.08 | ₩3,021 | ₩3,037 | ₩2,920 | ₩2,940 | -2.65% | 46.1만 |
|---|
| 2026.09.04 | ₩3,021 | ₩3,061 | ₩2,995 | ₩3,021 | 0.00% | 9.8만 |
|---|
| 2026.09.03 | ₩3,007 | ₩3,021 | ₩2,981 | ₩3,021 | +0.44% | 15.3만 |
|---|
| 2026.09.02 | ₩3,087 | ₩3,087 | ₩3,021 | ₩3,021 | -2.16% | 13.7만 |
|---|
| 2026.09.01 | ₩3,034 | ₩3,113 | ₩2,981 | ₩3,074 | +1.32% | 20.2만 |
|---|
| 2026.08.31 | ₩3,061 | ₩3,087 | ₩3,021 | ₩3,021 | -1.31% | 15.1만 |
|---|
| 2026.08.28 | ₩2,981 | ₩3,067 | ₩2,981 | ₩3,034 | +1.79% | 20.7만 |
|---|
| 2026.08.27 | ₩3,061 | ₩3,087 | ₩2,967 | ₩2,981 | -2.62% | 23.3만 |
|---|
| 2026.08.26 | ₩3,074 | ₩3,087 | ₩3,034 | ₩3,061 | -0.43% | 18.4만 |
|---|
| 2026.08.25 | ₩3,194 | ₩3,194 | ₩2,994 | ₩3,087 | -3.35% | 37.9만 |
|---|
| 2026.08.24 | ₩3,275 | ₩3,301 | ₩3,101 | ₩3,154 | -3.67% | 28.3만 |
|---|
| 2026.08.21 | ₩3,168 | ₩3,335 | ₩3,141 | ₩3,301 | +4.22% | 37.1만 |
|---|
| 2026.08.20 | ₩3,061 | ₩3,194 | ₩2,934 | ₩3,154 | +3.06% | 51.1만 |
|---|
| 2026.08.19 | ₩2,967 | ₩3,101 | ₩2,967 | ₩3,061 | +3.15% | 43.4만 |
|---|
| 2026.08.18 | ₩3,087 | ₩3,087 | ₩2,981 | ₩3,007 | -2.60% | 39.2만 |
|---|
| 2026.08.17 | ₩3,181 | ₩3,261 | ₩3,034 | ₩3,061 | -3.78% | 71.8만 |
|---|
| 2026.08.14 | ₩3,141 | ₩3,248 | ₩3,108 | ₩3,194 | +1.70% | 24.2만 |
|---|
| 2026.08.13 | ₩3,194 | ₩3,205 | ₩3,074 | ₩3,128 | -2.09% | 22.9만 |
|---|
| 2026.08.12 | ₩3,141 | ₩3,154 | ₩3,074 | ₩3,114 | -0.85% | 23.4만 |
|---|
| 2026.08.11 | ₩3,168 | ₩3,181 | ₩3,087 | ₩3,087 | -2.53% | 30.5만 |
|---|
| 2026.08.10 | ₩3,074 | ₩3,235 | ₩3,047 | ₩3,168 | +3.04% | 32.4만 |
|---|
| 2026.08.07 | ₩2,994 | ₩3,114 | ₩2,994 | ₩3,074 | +2.68% | 13.9만 |
|---|
| 2026.08.06 | ₩2,981 | ₩3,021 | ₩2,920 | ₩2,994 | +0.45% | 24.2만 |
|---|
| 2026.08.05 | ₩3,141 | ₩3,181 | ₩2,981 | ₩2,981 | -5.11% | 26만 |
|---|
| 2026.08.04 | ₩3,315 | ₩3,388 | ₩3,101 | ₩3,114 | -6.05% | 24.7만 |
|---|
| 2026.08.03 | ₩3,395 | ₩3,529 | ₩3,255 | ₩3,315 | -2.36% | 52.1만 |
|---|
| 2026.07.31 | ₩3,221 | ₩3,462 | ₩3,208 | ₩3,435 | +6.64% | 55만 |
|---|
| 2026.07.30 | ₩3,194 | ₩3,288 | ₩3,194 | ₩3,235 | +1.26% | 48.6만 |
|---|
| 2026.07.29 | ₩3,221 | ₩3,235 | ₩3,201 | ₩3,208 | -0.41% | 17.5만 |
|---|
| 2026.07.28 | ₩3,154 | ₩3,288 | ₩3,154 | ₩3,221 | +2.12% | 43.3만 |
|---|
| 2026.07.27 | ₩3,208 | ₩3,301 | ₩3,174 | ₩3,194 | -0.42% | 30.9만 |
|---|
| 2026.07.24 | ₩3,154 | ₩3,275 | ₩3,134 | ₩3,235 | +2.54% | 28.5만 |
|---|
| 2026.07.23 | ₩3,208 | ₩3,248 | ₩3,161 | ₩3,181 | -0.83% | 43.4만 |
|---|
| 2026.07.22 | ₩3,168 | ₩3,288 | ₩3,161 | ₩3,235 | +2.11% | 71.6만 |
|---|
| 2026.07.21 | ₩3,047 | ₩3,208 | ₩3,047 | ₩3,194 | +4.82% | 25.5만 |
|---|
| 2026.07.20 | ₩3,047 | ₩3,094 | ₩3,021 | ₩3,061 | +0.44% | 21.6만 |
|---|
| 2026.07.17 | ₩3,047 | ₩3,061 | ₩2,987 | ₩3,034 | -0.44% | 20.1만 |
|---|
| 2026.07.16 | ₩3,021 | ₩3,141 | ₩3,021 | ₩3,101 | +2.65% | 47만 |
|---|
| 2026.07.15 | ₩3,087 | ₩3,148 | ₩3,047 | ₩3,047 | -1.30% | 48.9만 |
|---|
| 2026.07.14 | ₩2,994 | ₩3,121 | ₩2,970 | ₩3,074 | +2.68% | 44만 |
|---|
| 2026.07.13 | ₩2,860 | ₩3,021 | ₩2,860 | ₩2,994 | +4.67% | 27.2만 |
|---|
| 2026.07.10 | ₩2,860 | ₩2,920 | ₩2,820 | ₩2,887 | +0.93% | 49.2만 |
|---|
| 2026.07.09 | ₩2,673 | ₩2,834 | ₩2,673 | ₩2,820 | +5.50% | 37.9만 |
|---|
| 2026.07.08 | ₩2,727 | ₩2,793 | ₩2,687 | ₩2,727 | 0.00% | 43.9만 |
|---|
| 2026.07.07 | ₩2,713 | ₩2,767 | ₩2,633 | ₩2,727 | +0.49% | 54.6만 |
|---|
| 2026.07.06 | ₩2,620 | ₩2,740 | ₩2,593 | ₩2,700 | +3.06% | 35.6만 |
|---|
| 2026.07.02 | ₩2,660 | ₩2,693 | ₩2,573 | ₩2,593 | -2.51% | 27만 |
|---|
| 2026.07.01 | ₩2,553 | ₩2,653 | ₩2,513 | ₩2,646 | +3.66% | 85.9만 |
|---|
| 2026.06.30 | ₩2,606 | ₩2,646 | ₩2,540 | ₩2,580 | -1.03% | 39.3만 |
|---|
| 2026.06.29 | ₩2,553 | ₩2,600 | ₩2,553 | ₩2,566 | +0.52% | 13.1만 |
|---|
| 2026.06.26 | ₩2,499 | ₩2,613 | ₩2,499 | ₩2,553 | +2.14% | 34.4만 |
|---|
| 2026.06.25 | ₩2,727 | ₩2,727 | ₩2,486 | ₩2,486 | -8.82% | 64만 |
|---|
| 2026.06.24 | ₩2,646 | ₩2,767 | ₩2,646 | ₩2,740 | +3.54% | 43.6만 |
|---|
| 2026.06.23 | ₩2,660 | ₩2,713 | ₩2,620 | ₩2,633 | -1.01% | 47.8만 |
|---|
| 2026.06.22 | ₩2,713 | ₩2,740 | ₩2,533 | ₩2,673 | -1.48% | 177.6만 |
|---|
| 2026.06.18 | ₩2,981 | ₩2,994 | ₩2,740 | ₩2,740 | -8.07% | 135.8만 |
|---|
| 2026.06.17 | ₩3,021 | ₩3,067 | ₩2,981 | ₩2,994 | -0.88% | 76.4만 |
|---|
| 2026.06.16 | ₩3,168 | ₩3,168 | ₩3,034 | ₩3,047 | -3.80% | 93.7만 |
|---|
| 2026.06.15 | ₩3,248 | ₩3,275 | ₩3,154 | ₩3,168 | -2.47% | 83만 |
|---|
| 2026.06.12 | ₩3,288 | ₩3,317 | ₩3,208 | ₩3,221 | -2.03% | 35.3만 |
|---|
| 2026.06.11 | ₩3,328 | ₩3,368 | ₩3,248 | ₩3,275 | -1.61% | 53만 |
|---|
| 2026.06.10 | ₩3,301 | ₩3,462 | ₩3,288 | ₩3,355 | +1.62% | 63.5만 |
|---|
| 2026.06.09 | ₩3,261 | ₩3,341 | ₩3,214 | ₩3,301 | +1.23% | 61.4만 |
|---|
| 2026.06.08 | ₩3,248 | ₩3,341 | ₩3,208 | ₩3,221 | -0.82% | 61.8만 |
|---|
| 2026.06.05 | ₩3,288 | ₩3,348 | ₩3,275 | ₩3,275 | -0.41% | 35.4만 |
|---|
| 2026.06.04 | ₩3,355 | ₩3,382 | ₩3,328 | ₩3,341 | -0.40% | 38.4만 |
|---|
| 2026.06.03 | ₩3,395 | ₩3,395 | ₩3,335 | ₩3,355 | -1.18% | 45.1만 |
|---|
| 2026.06.02 | ₩3,368 | ₩3,395 | ₩3,341 | ₩3,341 | -0.79% | 36.7만 |
|---|
| 2026.06.01 | ₩3,341 | ₩3,382 | ₩3,328 | ₩3,368 | +0.80% | 20만 |
|---|
| 2026.05.29 | ₩3,422 | ₩3,442 | ₩3,368 | ₩3,368 | -1.56% | 15.5만 |
|---|
| 2026.05.28 | ₩3,475 | ₩3,502 | ₩3,435 | ₩3,448 | -0.77% | 29.9만 |
|---|
| 2026.05.27 | ₩3,475 | ₩3,562 | ₩3,458 | ₩3,515 | +1.15% | 47.4만 |
|---|
| 2026.05.26 | ₩3,395 | ₩3,595 | ₩3,395 | ₩3,475 | +2.36% | 71.1만 |
|---|
| 2026.05.22 | ₩3,341 | ₩3,488 | ₩3,328 | ₩3,408 | +2.00% | 49.8만 |
|---|
| 2026.05.21 | ₩3,555 | ₩3,555 | ₩3,408 | ₩3,448 | -3.01% | 47.1만 |
|---|
| 2026.05.20 | ₩3,475 | ₩3,488 | ₩3,395 | ₩3,462 | -0.38% | 33.1만 |
|---|
| 2026.05.19 | ₩3,341 | ₩3,515 | ₩3,341 | ₩3,448 | +3.20% | 37.5만 |
|---|
| 2026.05.18 | ₩3,315 | ₩3,382 | ₩3,275 | ₩3,368 | +1.61% | 45.6만 |
|---|
| 2026.05.15 | ₩3,408 | ₩3,408 | ₩3,315 | ₩3,328 | -2.35% | 33.3만 |
|---|
| 2026.05.14 | ₩3,395 | ₩3,509 | ₩3,341 | ₩3,462 | +1.97% | 46.1만 |
|---|
| 2026.05.13 | ₩3,395 | ₩3,435 | ₩3,368 | ₩3,435 | +1.18% | 29.6만 |
|---|
| 2026.05.12 | ₩3,355 | ₩3,482 | ₩3,221 | ₩3,408 | +1.59% | 81.9만 |
|---|
| 2026.05.11 | ₩3,382 | ₩3,402 | ₩3,301 | ₩3,328 | -1.58% | 63.2만 |
|---|
| 2026.05.08 | ₩3,475 | ₩3,495 | ₩3,408 | ₩3,408 | -1.92% | 25.6만 |
|---|
| 2026.05.07 | ₩3,475 | ₩3,502 | ₩3,448 | ₩3,462 | -0.38% | 27.6만 |
|---|
| 2026.05.06 | ₩3,435 | ₩3,488 | ₩3,422 | ₩3,475 | +1.17% | 12.6만 |
|---|
| 2026.05.05 | ₩3,395 | ₩3,448 | ₩3,382 | ₩3,448 | +1.57% | 11.5만 |
|---|
| 2026.05.04 | ₩3,435 | ₩3,448 | ₩3,382 | ₩3,382 | -1.56% | 19.8만 |
|---|
| 2026.05.01 | ₩3,462 | ₩3,475 | ₩3,428 | ₩3,462 | 0.00% | 20.7만 |
|---|
| 2026.04.30 | ₩3,355 | ₩3,475 | ₩3,355 | ₩3,462 | +3.19% | 41만 |
|---|
| 2026.04.29 | ₩3,435 | ₩3,442 | ₩3,341 | ₩3,341 | -2.72% | 75.1만 |
|---|
| 2026.04.28 | ₩3,395 | ₩3,448 | ₩3,395 | ₩3,422 | +0.79% | 16만 |
|---|
| 2026.04.27 | ₩3,435 | ₩3,435 | ₩3,408 | ₩3,408 | -0.78% | 19만 |
|---|
| 2026.04.24 | ₩3,582 | ₩3,582 | ₩3,435 | ₩3,448 | -3.73% | 18.2만 |
|---|
| 2026.04.23 | ₩3,555 | ₩3,569 | ₩3,475 | ₩3,488 | -1.88% | 36.9만 |
|---|
| 2026.04.22 | ₩3,595 | ₩3,609 | ₩3,542 | ₩3,542 | -1.49% | 25만 |
|---|
| 2026.04.21 | ₩3,622 | ₩3,649 | ₩3,569 | ₩3,569 | -1.48% | 21.3만 |
|---|
| 2026.04.20 | ₩3,649 | ₩3,649 | ₩3,595 | ₩3,622 | -0.73% | 28.5만 |
|---|
| 2026.04.17 | ₩3,595 | ₩3,662 | ₩3,595 | ₩3,622 | +0.74% | 38.7만 |
|---|
| 2026.04.16 | ₩3,595 | ₩3,609 | ₩3,569 | ₩3,569 | -0.74% | 25.8만 |
|---|
| 2026.04.15 | ₩3,569 | ₩3,595 | ₩3,535 | ₩3,569 | 0.00% | 29.3만 |
|---|
| 2026.04.14 | ₩3,569 | ₩3,649 | ₩3,569 | ₩3,582 | +0.37% | 37.6만 |
|---|
| 2026.04.13 | ₩3,529 | ₩3,569 | ₩3,488 | ₩3,542 | +0.38% | 36.7만 |
|---|
| 2026.04.10 | ₩3,689 | ₩3,702 | ₩3,542 | ₩3,542 | -3.99% | 28.4만 |
|---|
| 2026.04.09 | ₩3,582 | ₩3,716 | ₩3,555 | ₩3,702 | +3.36% | 63.6만 |
|---|
| 2026.04.08 | ₩3,529 | ₩3,609 | ₩3,529 | ₩3,582 | +1.52% | 41.8만 |
|---|
| 2026.04.07 | ₩3,515 | ₩3,515 | ₩3,428 | ₩3,462 | -1.52% | 21.5만 |
|---|
| 2026.04.06 | ₩3,475 | ₩3,529 | ₩3,475 | ₩3,502 | +0.77% | 13.8만 |
|---|
| 2026.04.02 | ₩3,475 | ₩3,529 | ₩3,435 | ₩3,462 | -0.38% | 30.4만 |
|---|
| 2026.04.01 | ₩3,502 | ₩3,535 | ₩3,475 | ₩3,515 | +0.38% | 28.1만 |
|---|
| 2026.03.31 | ₩3,448 | ₩3,495 | ₩3,408 | ₩3,435 | -0.39% | 50.3만 |
|---|
| 2026.03.30 | ₩3,382 | ₩3,435 | ₩3,355 | ₩3,382 | 0.00% | 60.4만 |
|---|
| 2026.03.27 | ₩3,382 | ₩3,388 | ₩3,320 | ₩3,355 | -0.79% | 34.7만 |
|---|
| 2026.03.26 | ₩3,488 | ₩3,522 | ₩3,368 | ₩3,368 | -3.45% | 63.4만 |
|---|
| 2026.03.25 | ₩3,488 | ₩3,582 | ₩3,448 | ₩3,542 | +1.53% | 89.8만 |
|---|
| 2026.03.24 | ₩3,368 | ₩3,415 | ₩3,301 | ₩3,368 | 0.00% | 96만 |
|---|
| 2026.03.23 | ₩3,328 | ₩3,422 | ₩3,275 | ₩3,328 | 0.00% | 99.2만 |
|---|
| 2026.03.20 | ₩3,382 | ₩3,408 | ₩3,248 | ₩3,248 | -3.95% | 193.9만 |
|---|
| 2026.03.19 | ₩3,435 | ₩3,462 | ₩3,341 | ₩3,435 | 0.00% | 77.2만 |
|---|
| 2026.03.18 | ₩3,529 | ₩3,529 | ₩3,415 | ₩3,422 | -3.03% | 64.2만 |
|---|
| 2026.03.17 | ₩3,595 | ₩3,595 | ₩3,509 | ₩3,542 | -1.49% | 44.4만 |
|---|
| 2026.03.16 | ₩3,595 | ₩3,676 | ₩3,562 | ₩3,569 | -0.74% | 95.7만 |
|---|
| 2026.03.13 | ₩3,502 | ₩3,555 | ₩3,502 | ₩3,502 | 0.00% | 39.9만 |
|---|
| 2026.03.12 | ₩3,569 | ₩3,595 | ₩3,488 | ₩3,488 | -2.25% | 90.6만 |
|---|
| 2026.03.11 | ₩3,609 | ₩3,642 | ₩3,542 | ₩3,595 | -0.37% | 53.3만 |
|---|
| 2026.03.10 | ₩3,702 | ₩3,742 | ₩3,569 | ₩3,569 | -3.61% | 119.2만 |
|---|
| 2026.03.09 | ₩3,582 | ₩3,769 | ₩3,555 | ₩3,702 | +3.36% | 150.5만 |
|---|
| 2026.03.06 | ₩3,582 | ₩3,595 | ₩3,475 | ₩3,569 | -0.37% | 83.5만 |
|---|
| 2026.03.05 | ₩3,649 | ₩3,702 | ₩3,589 | ₩3,622 | -0.73% | 74.6만 |
|---|
| 2026.03.04 | ₩3,716 | ₩3,769 | ₩3,542 | ₩3,649 | -1.80% | 120.5만 |
|---|
| 2026.03.03 | ₩3,769 | ₩3,783 | ₩3,609 | ₩3,676 | -2.48% | 118.9만 |
|---|
| 2026.03.02 | ₩3,756 | ₩3,817 | ₩3,742 | ₩3,783 | +0.71% | 41.1만 |
|---|
| 2026.02.27 | ₩3,903 | ₩3,924 | ₩3,756 | ₩3,796 | -2.74% | 123.1만 |
|---|
| 2026.02.26 | ₩3,889 | ₩3,956 | ₩3,809 | ₩3,943 | +1.37% | 90.4만 |
|---|
| 2026.02.25 | ₩3,956 | ₩4,023 | ₩3,905 | ₩3,970 | +0.34% | 97만 |
|---|
| 2026.02.24 | ₩3,863 | ₩4,050 | ₩3,836 | ₩4,010 | +3.81% | 187.1만 |
|---|
| 2026.02.23 | ₩3,769 | ₩3,970 | ₩3,742 | ₩3,903 | +3.55% | 149만 |
|---|
| 2026.02.20 | ₩3,769 | ₩3,769 | ₩3,662 | ₩3,702 | -1.77% | 136.1만 |
|---|
| 2026.02.19 | ₩3,796 | ₩3,829 | ₩3,716 | ₩3,783 | -0.35% | 83.5만 |
|---|
| 2026.02.18 | ₩3,756 | ₩3,849 | ₩3,709 | ₩3,809 | +1.42% | 69.8만 |
|---|
| 2026.02.17 | ₩3,796 | ₩3,943 | ₩3,729 | ₩3,783 | -0.35% | 290.2만 |
|---|
| 2026.02.13 | ₩3,849 | ₩3,916 | ₩3,789 | ₩3,863 | +0.35% | 105.2만 |
|---|
| 2026.02.12 | ₩3,930 | ₩3,970 | ₩3,756 | ₩3,889 | -1.02% | 210만 |
|---|
| 2026.02.11 | ₩3,943 | ₩4,057 | ₩3,769 | ₩4,010 | +1.69% | 303.6만 |
|---|
| 2026.02.10 | ₩4,197 | ₩4,264 | ₩3,809 | ₩3,903 | -7.01% | 1359.9만 |
|---|
| 2026.02.09 | ₩3,635 | ₩3,682 | ₩3,609 | ₩3,622 | -0.37% | 370.6만 |
|---|
| 2026.02.06 | ₩3,702 | ₩3,749 | ₩3,555 | ₩3,662 | -1.08% | 1101.1만 |
|---|
| 2026.02.05 | ₩3,702 | ₩3,956 | ₩3,475 | ₩3,662 | -1.08% | 2600.6만 |
|---|
| 2026.02.04 | ₩4,384 | ₩4,478 | ₩4,063 | ₩4,277 | -2.44% | 594만 |
|---|
| 2026.02.03 | ₩4,157 | ₩4,331 | ₩4,090 | ₩4,264 | +2.57% | 279.9만 |
|---|
| 2026.02.02 | ₩3,956 | ₩4,264 | ₩3,919 | ₩4,090 | +3.38% | 325.6만 |
|---|
| 2026.01.30 | ₩3,876 | ₩3,916 | ₩3,756 | ₩3,823 | -1.38% | 79.2만 |
|---|
| 2026.01.29 | ₩3,823 | ₩3,990 | ₩3,823 | ₩3,849 | +0.70% | 199.4만 |
|---|
| 2026.01.28 | ₩3,849 | ₩3,863 | ₩3,742 | ₩3,769 | -2.08% | 103.3만 |
|---|
| 2026.01.27 | ₩3,676 | ₩3,903 | ₩3,662 | ₩3,823 | +4.00% | 153.2만 |
|---|
| 2026.01.26 | ₩3,769 | ₩3,809 | ₩3,622 | ₩3,689 | -2.13% | 112만 |
|---|
| 2026.01.23 | ₩3,716 | ₩3,943 | ₩3,676 | ₩3,729 | +0.36% | 142.1만 |
|---|
| 2026.01.22 | ₩3,729 | ₩3,849 | ₩3,716 | ₩3,796 | +1.79% | 85.3만 |
|---|
| 2026.01.21 | ₩3,622 | ₩3,756 | ₩3,622 | ₩3,716 | +2.58% | 98.8만 |
|---|
| 2026.01.20 | ₩3,408 | ₩3,669 | ₩3,408 | ₩3,595 | +5.49% | 106.2만 |
|---|
| 2026.01.16 | ₩3,609 | ₩3,622 | ₩3,455 | ₩3,488 | -3.33% | 135만 |
|---|
| 2026.01.15 | ₩3,716 | ₩3,722 | ₩3,629 | ₩3,635 | -2.16% | 69.5만 |
|---|
| 2026.01.14 | ₩3,849 | ₩3,875 | ₩3,609 | ₩3,662 | -4.86% | 158.1만 |
|---|
| 2026.01.13 | ₩3,930 | ₩3,962 | ₩3,823 | ₩3,903 | -0.68% | 125.3만 |
|---|
| 2026.01.12 | ₩4,090 | ₩4,157 | ₩3,849 | ₩4,050 | -0.98% | 217.7만 |
|---|
| 2026.01.09 | ₩3,876 | ₩4,010 | ₩3,876 | ₩3,970 | +2.41% | 115.2만 |
|---|
| 2026.01.08 | ₩4,077 | ₩4,077 | ₩3,809 | ₩3,823 | -6.23% | 145.2만 |
|---|
| 2026.01.07 | ₩3,756 | ₩4,117 | ₩3,676 | ₩4,063 | +8.19% | 225.3만 |
|---|
| 2026.01.06 | ₩3,863 | ₩4,103 | ₩3,742 | ₩3,756 | -2.77% | 270.6만 |
|---|
| 2026.01.05 | ₩3,622 | ₩3,876 | ₩3,448 | ₩3,836 | +5.90% | 245.7만 |
|---|
| 2026.01.02 | ₩3,328 | ₩3,642 | ₩3,301 | ₩3,555 | +6.83% | 178.6만 |
|---|
| 2025.12.31 | ₩3,341 | ₩3,435 | ₩3,241 | ₩3,328 | -0.40% | 423.7만 |
|---|
| 2025.12.30 | ₩3,582 | ₩3,583 | ₩3,214 | ₩3,328 | -7.09% | 382.7만 |
|---|
| 2025.12.29 | ₩3,849 | ₩3,849 | ₩3,448 | ₩3,582 | -6.94% | 243.3만 |
|---|
| 2025.12.26 | ₩3,823 | ₩4,558 | ₩3,811 | ₩3,849 | +0.70% | 637.1만 |
|---|
| 2025.12.24 | ₩3,662 | ₩3,716 | ₩3,542 | ₩3,635 | -0.73% | 55.4만 |
|---|
| 2025.12.23 | ₩3,475 | ₩3,635 | ₩3,382 | ₩3,635 | +4.62% | 87.7만 |
|---|
| 2025.12.22 | ₩3,408 | ₩3,635 | ₩3,360 | ₩3,448 | +1.18% | 136만 |
|---|
| 2025.12.19 | ₩3,595 | ₩3,681 | ₩3,361 | ₩3,395 | -5.58% | 170.4만 |
|---|
| 2025.12.18 | ₩3,983 | ₩4,010 | ₩3,475 | ₩3,488 | -12.42% | 343.2만 |
|---|
| 2025.12.17 | ₩3,128 | ₩3,809 | ₩3,101 | ₩3,769 | +20.51% | 736.7만 |
|---|
| 2025.12.16 | ₩2,740 | ₩3,074 | ₩2,713 | ₩3,047 | +11.22% | 177.4만 |
|---|
| 2025.12.15 | ₩2,793 | ₩2,860 | ₩2,700 | ₩2,740 | -1.91% | 138.1만 |
|---|
| 2025.12.12 | ₩2,780 | ₩2,793 | ₩2,673 | ₩2,727 | -1.92% | 41.9만 |
|---|
| 2025.12.11 | ₩2,780 | ₩2,793 | ₩2,673 | ₩2,740 | -1.44% | 94.2만 |
|---|
| 2025.12.10 | ₩2,753 | ₩2,887 | ₩2,753 | ₩2,807 | +1.94% | 46.6만 |
|---|
| 2025.12.09 | ₩2,767 | ₩2,793 | ₩2,660 | ₩2,713 | -1.93% | 49.4만 |
|---|
| 2025.12.08 | ₩2,940 | ₩2,954 | ₩2,740 | ₩2,793 | -5.00% | 84만 |
|---|
| 2025.12.05 | ₩2,660 | ₩3,007 | ₩2,645 | ₩2,887 | +8.54% | 304.8만 |
|---|
| 2025.12.04 | ₩2,446 | ₩2,660 | ₩2,433 | ₩2,606 | +6.56% | 115.9만 |
|---|
| 2025.12.03 | ₩2,392 | ₩2,459 | ₩2,372 | ₩2,446 | +2.23% | 37.3만 |
|---|
| 2025.12.02 | ₩2,272 | ₩2,426 | ₩2,272 | ₩2,392 | +5.29% | 49.1만 |
|---|
| 2025.12.01 | ₩2,299 | ₩2,312 | ₩2,272 | ₩2,299 | 0.00% | 36.1만 |
|---|
| 2025.11.28 | ₩2,326 | ₩2,352 | ₩2,299 | ₩2,299 | -1.15% | 26.9만 |
|---|
| 2025.11.26 | ₩2,339 | ₩2,352 | ₩2,299 | ₩2,299 | -1.71% | 50.8만 |
|---|
| 2025.11.25 | ₩2,366 | ₩2,446 | ₩2,339 | ₩2,352 | -0.56% | 36.9만 |
|---|
| 2025.11.24 | ₩2,366 | ₩2,392 | ₩2,306 | ₩2,339 | -1.13% | 41.4만 |
|---|
| 2025.11.21 | ₩2,259 | ₩2,379 | ₩2,259 | ₩2,366 | +4.73% | 58.6만 |
|---|
| 2025.11.20 | ₩2,339 | ₩2,419 | ₩2,286 | ₩2,299 | -1.71% | 54.6만 |
|---|
| 2025.11.19 | ₩2,232 | ₩2,339 | ₩2,232 | ₩2,312 | +3.59% | 63.3만 |
|---|
| 2025.11.18 | ₩2,259 | ₩2,283 | ₩2,232 | ₩2,245 | -0.59% | 51.4만 |
|---|
| 2025.11.17 | ₩2,299 | ₩2,366 | ₩2,245 | ₩2,259 | -1.74% | 52.2만 |
|---|
| 2025.11.14 | ₩2,272 | ₩2,406 | ₩2,272 | ₩2,312 | +1.76% | 62만 |
|---|
| 2025.11.13 | ₩2,339 | ₩2,446 | ₩2,259 | ₩2,272 | -2.86% | 57.1만 |
|---|
| 2025.11.12 | ₩2,339 | ₩2,359 | ₩2,259 | ₩2,312 | -1.14% | 86.1만 |
|---|
| 2025.11.11 | ₩2,459 | ₩2,459 | ₩2,326 | ₩2,366 | -3.80% | 42.4만 |
|---|
| 2025.11.10 | ₩2,339 | ₩2,446 | ₩2,312 | ₩2,419 | +3.43% | 61.6만 |
|---|
| 2025.11.07 | ₩2,259 | ₩2,272 | ₩2,205 | ₩2,232 | -1.18% | 50.4만 |
|---|
| 2025.11.06 | ₩2,339 | ₩2,346 | ₩2,259 | ₩2,286 | -2.29% | 55.7만 |
|---|
| 2025.11.05 | ₩2,379 | ₩2,392 | ₩2,339 | ₩2,339 | -1.69% | 44만 |
|---|
| 2025.11.04 | ₩2,366 | ₩2,392 | ₩2,339 | ₩2,352 | -0.56% | 52.5만 |
|---|
| 2025.11.03 | ₩2,446 | ₩2,446 | ₩2,379 | ₩2,379 | -2.73% | 62.4만 |
|---|
| 2025.10.31 | ₩2,433 | ₩2,486 | ₩2,419 | ₩2,459 | +1.10% | 37.6만 |
|---|
| 2025.10.30 | ₩2,499 | ₩2,553 | ₩2,419 | ₩2,433 | -2.67% | 113.8만 |
|---|
| 2025.10.29 | ₩2,553 | ₩2,580 | ₩2,486 | ₩2,499 | -2.09% | 136.6만 |
|---|
| 2025.10.28 | ₩2,513 | ₩2,606 | ₩2,473 | ₩2,553 | +1.60% | 177만 |
|---|
| 2025.10.27 | ₩2,566 | ₩2,606 | ₩2,540 | ₩2,553 | -0.52% | 173.8만 |
|---|
| 2025.10.24 | ₩2,580 | ₩2,580 | ₩2,499 | ₩2,526 | -2.07% | 33.9만 |
|---|
| 2025.10.23 | ₩2,540 | ₩2,566 | ₩2,513 | ₩2,540 | 0.00% | 23.3만 |
|---|
| 2025.10.22 | ₩2,486 | ₩2,566 | ₩2,446 | ₩2,526 | +1.61% | 39만 |
|---|
| 2025.10.21 | ₩2,633 | ₩2,646 | ₩2,459 | ₩2,459 | -6.60% | 98.6만 |
|---|
| 2025.10.20 | ₩2,513 | ₩2,633 | ₩2,513 | ₩2,620 | +4.26% | 64.4만 |
|---|
| 2025.10.17 | ₩2,459 | ₩2,506 | ₩2,419 | ₩2,499 | +1.63% | 43만 |
|---|
| 2025.10.16 | ₩2,473 | ₩2,499 | ₩2,419 | ₩2,433 | -1.62% | 43.2만 |
|---|
| 2025.10.15 | ₩2,486 | ₩2,526 | ₩2,473 | ₩2,486 | 0.00% | 41.3만 |
|---|
| 2025.10.14 | ₩2,473 | ₩2,473 | ₩2,399 | ₩2,419 | -2.16% | 43.7만 |
|---|
| 2025.10.13 | ₩2,486 | ₩2,499 | ₩2,433 | ₩2,473 | -0.54% | 56.7만 |
|---|
| 2025.10.10 | ₩2,540 | ₩2,580 | ₩2,433 | ₩2,433 | -4.21% | 150.1만 |
|---|
