시장 데이터를 불러오는 중
전체 종목
Defi Technologies, Inc. - Common Stock 과거 주가
Defi Technologies, Inc. - Common Stock · DEFT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defi Technologies, Inc. - Common Stock · DEFT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩643 | ₩657 | ₩618 | ₩624 | -2.92% | 96.7만 |
| 2026.10.08 | ₩665 | ₩670 | ₩637 | ₩643 | -3.23% | 175.9만 |
| 2026.10.07 | ₩681 | ₩683 | ₩657 | ₩674 | -0.98% | 162.6만 |
| 2026.10.06 | ₩687 | ₩701 | ₩678 | ₩701 | +1.95% | 170만 |
| 2026.10.05 | ₩721 | ₩724 | ₩661 | ₩695 | -3.53% | 291.6만 |
| 2026.10.02 | ₩706 | ₩724 | ₩679 | ₩710 | +0.57% | 588.6만 |
| 2026.10.01 | ₩643 | ₩687 | ₩631 | ₩682 | +6.04% | 224.7만 |
| 2026.09.30 | ₩657 | ₩683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩642 |
| ₩663 |
| +1.02% |
| 210만 |
| 2026.09.29 | ₩679 | ₩697 | ₩645 | ₩657 | -3.35% | 147.1만 |
|---|
| 2026.09.28 | ₩678 | ₩683 | ₩651 | ₩659 | -2.77% | 246.9만 |
|---|
| 2026.09.25 | ₩702 | ₩737 | ₩674 | ₩675 | -3.82% | 272.5만 |
|---|
| 2026.09.24 | ₩697 | ₩726 | ₩685 | ₩713 | +2.31% | 141.7만 |
|---|
| 2026.09.23 | ₩771 | ₩775 | ₩699 | ₩716 | -7.13% | 269.3만 |
|---|
| 2026.09.22 | ₩788 | ₩791 | ₩764 | ₩775 | -1.70% | 132.1만 |
|---|
| 2026.09.21 | ₩793 | ₩804 | ₩750 | ₩781 | -1.52% | 537.3만 |
|---|
| 2026.09.18 | ₩670 | ₩764 | ₩670 | ₩677 | +1.00% | 695.5만 |
|---|
| 2026.09.17 | ₩686 | ₩697 | ₩643 | ₩647 | -5.66% | 167만 |
|---|
| 2026.09.16 | ₩710 | ₩714 | ₩661 | ₩674 | -5.09% | 205.1만 |
|---|
| 2026.09.15 | ₩804 | ₩804 | ₩698 | ₩714 | -11.17% | 172.5만 |
|---|
| 2026.09.14 | ₩764 | ₩805 | ₩757 | ₩795 | +4.04% | 124.1만 |
|---|
| 2026.09.11 | ₩750 | ₩804 | ₩744 | ₩773 | +3.04% | 151.8만 |
|---|
| 2026.09.10 | ₩781 | ₩821 | ₩737 | ₩745 | -4.63% | 358.3만 |
|---|
| 2026.09.09 | ₩839 | ₩844 | ₩804 | ₩815 | -2.88% | 120.8만 |
|---|
| 2026.09.08 | ₩858 | ₩860 | ₩813 | ₩832 | -2.97% | 300만 |
|---|
| 2026.09.04 | ₩925 | ₩934 | ₩884 | ₩915 | -1.01% | 262.4만 |
|---|
| 2026.09.03 | ₩871 | ₩910 | ₩866 | ₩910 | +4.46% | 272.2만 |
|---|
| 2026.09.02 | ₩896 | ₩896 | ₩832 | ₩870 | -2.99% | 175.2만 |
|---|
| 2026.09.01 | ₩844 | ₩938 | ₩821 | ₩890 | +5.40% | 660.3만 |
|---|
| 2026.08.31 | ₩824 | ₩838 | ₩773 | ₩808 | -1.95% | 145.6만 |
|---|
| 2026.08.28 | ₩851 | ₩894 | ₩817 | ₩829 | -2.52% | 190.2만 |
|---|
| 2026.08.27 | ₩799 | ₩882 | ₩792 | ₩872 | +9.23% | 295.4만 |
|---|
| 2026.08.26 | ₩801 | ₩804 | ₩771 | ₩789 | -1.51% | 83.5만 |
|---|
| 2026.08.25 | ₩831 | ₩831 | ₩777 | ₩809 | -2.58% | 307.7만 |
|---|
| 2026.08.24 | ₩831 | ₩891 | ₩792 | ₩831 | 0.00% | 672.8만 |
|---|
| 2026.08.21 | ₩741 | ₩831 | ₩737 | ₩771 | +3.98% | 597.3만 |
|---|
| 2026.08.20 | ₩670 | ₩720 | ₩657 | ₩690 | +3.00% | 271.9만 |
|---|
| 2026.08.19 | ₩583 | ₩670 | ₩567 | ₩646 | +10.80% | 478.2만 |
|---|
| 2026.08.18 | ₩603 | ₩628 | ₩576 | ₩586 | -2.89% | 208.2만 |
|---|
| 2026.08.17 | ₩637 | ₩654 | ₩615 | ₩623 | -2.11% | 134.3만 |
|---|
| 2026.08.14 | ₩630 | ₩667 | ₩563 | ₩655 | +4.04% | 437.4만 |
|---|
| 2026.08.13 | ₩675 | ₩708 | ₩623 | ₩645 | -4.56% | 330만 |
|---|
| 2026.08.12 | ₩670 | ₩718 | ₩657 | ₩682 | +1.80% | 321.3만 |
|---|
| 2026.08.11 | ₩616 | ₩649 | ₩616 | ₩649 | +5.22% | 65.7만 |
|---|
| 2026.08.10 | ₩654 | ₩683 | ₩604 | ₩616 | -5.74% | 137.7만 |
|---|
| 2026.08.07 | ₩628 | ₩657 | ₩590 | ₩634 | +0.85% | 190.6만 |
|---|
| 2026.08.06 | ₩651 | ₩657 | ₩580 | ₩580 | -10.91% | 204.3만 |
|---|
| 2026.08.05 | ₩627 | ₩675 | ₩619 | ₩643 | +2.56% | 161.2만 |
|---|
| 2026.08.04 | ₩638 | ₩655 | ₩618 | ₩632 | -0.84% | 121.6만 |
|---|
| 2026.08.03 | ₩549 | ₩653 | ₩545 | ₩634 | +15.37% | 226.3만 |
|---|
| 2026.07.31 | ₩572 | ₩583 | ₩537 | ₩537 | -6.09% | 119.3만 |
|---|
| 2026.07.30 | ₩552 | ₩587 | ₩548 | ₩575 | +4.13% | 158.4만 |
|---|
| 2026.07.29 | ₩563 | ₩575 | ₩523 | ₩523 | -7.14% | 205.4만 |
|---|
| 2026.07.28 | ₩570 | ₩603 | ₩552 | ₩572 | +0.47% | 130.2만 |
|---|
| 2026.07.27 | ₩536 | ₩591 | ₩531 | ₩575 | +7.25% | 155.4만 |
|---|
| 2026.07.24 | ₩536 | ₩549 | ₩524 | ₩529 | -1.25% | 109.4만 |
|---|
| 2026.07.23 | ₩556 | ₩556 | ₩524 | ₩529 | -4.82% | 145.1만 |
|---|
| 2026.07.22 | ₩564 | ₩576 | ₩540 | ₩547 | -3.09% | 139.3만 |
|---|
| 2026.07.21 | ₩559 | ₩590 | ₩555 | ₩565 | +1.20% | 147.6만 |
|---|
| 2026.07.20 | ₩574 | ₩603 | ₩549 | ₩551 | -3.97% | 116.3만 |
|---|
| 2026.07.17 | ₩557 | ₩594 | ₩544 | ₩570 | +2.16% | 184.7만 |
|---|
| 2026.07.16 | ₩603 | ₩608 | ₩549 | ₩567 | -6.00% | 316만 |
|---|
| 2026.07.15 | ₩630 | ₩661 | ₩563 | ₩607 | -3.62% | 440.1만 |
|---|
| 2026.07.14 | ₩611 | ₩642 | ₩606 | ₩624 | +2.19% | 176.2만 |
|---|
| 2026.07.13 | ₩657 | ₩667 | ₩603 | ₩606 | -7.76% | 318.6만 |
|---|
| 2026.07.10 | ₩678 | ₩683 | ₩651 | ₩669 | -1.38% | 122만 |
|---|
| 2026.07.09 | ₩670 | ₩681 | ₩653 | ₩666 | -0.60% | 147.6만 |
|---|
| 2026.07.08 | ₩670 | ₩682 | ₩657 | ₩667 | -0.40% | 143.9만 |
|---|
| 2026.07.07 | ₩709 | ₩710 | ₩670 | ₩677 | -4.54% | 142.6만 |
|---|
| 2026.07.06 | ₩724 | ₩745 | ₩701 | ₩714 | -1.30% | 172.5만 |
|---|
| 2026.07.02 | ₩717 | ₩750 | ₩686 | ₩710 | -0.93% | 164.7만 |
|---|
| 2026.07.01 | ₩709 | ₩760 | ₩685 | ₩685 | -3.40% | 160.6만 |
|---|
| 2026.06.30 | ₩697 | ₩740 | ₩689 | ₩689 | -1.15% | 152.1만 |
|---|
| 2026.06.29 | ₩679 | ₩718 | ₩657 | ₩706 | +3.94% | 181.3만 |
|---|
| 2026.06.26 | ₩665 | ₩686 | ₩650 | ₩650 | -2.22% | 207.4만 |
|---|
| 2026.06.25 | ₩683 | ₩685 | ₩631 | ₩682 | -0.20% | 429.6만 |
|---|
| 2026.06.24 | ₩702 | ₩724 | ₩659 | ₩670 | -4.58% | 507.4만 |
|---|
| 2026.06.23 | ₩737 | ₩750 | ₩695 | ₩702 | -4.73% | 297만 |
|---|
| 2026.06.22 | ₩752 | ₩817 | ₩737 | ₩741 | -1.43% | 424.1만 |
|---|
| 2026.06.18 | ₩815 | ₩816 | ₩741 | ₩749 | -8.06% | 446.2만 |
|---|
| 2026.06.17 | ₩803 | ₩858 | ₩796 | ₩801 | -0.17% | 553.7만 |
|---|
| 2026.06.16 | ₩817 | ₩855 | ₩776 | ₩776 | -5.08% | 464.4만 |
|---|
| 2026.06.15 | ₩756 | ₩828 | ₩750 | ₩817 | +8.16% | 461.2만 |
|---|
| 2026.06.12 | ₩734 | ₩737 | ₩697 | ₩714 | -2.74% | 476만 |
|---|
| 2026.06.11 | ₩704 | ₩730 | ₩671 | ₩724 | +2.86% | 573.9만 |
|---|
| 2026.06.10 | ₩698 | ₩737 | ₩687 | ₩693 | -0.77% | 442.1만 |
|---|
| 2026.06.09 | ₩753 | ₩795 | ₩710 | ₩710 | -5.69% | 382.7만 |
|---|
| 2026.06.08 | ₩766 | ₩789 | ₩750 | ₩753 | -1.75% | 323.6만 |
|---|
| 2026.06.05 | ₩764 | ₩764 | ₩704 | ₩741 | -2.98% | 584만 |
|---|
| 2026.06.04 | ₩753 | ₩804 | ₩750 | ₩771 | +2.31% | 508.2만 |
|---|
| 2026.06.03 | ₩775 | ₩848 | ₩750 | ₩760 | -1.90% | 511.2만 |
|---|
| 2026.06.02 | ₩831 | ₩833 | ₩754 | ₩768 | -7.58% | 572만 |
|---|
| 2026.06.01 | ₩868 | ₩871 | ₩820 | ₩833 | -4.01% | 460.9만 |
|---|
| 2026.05.29 | ₩891 | ₩900 | ₩840 | ₩871 | -2.26% | 448.1만 |
|---|
| 2026.05.28 | ₩872 | ₩896 | ₩833 | ₩887 | +1.69% | 449.1만 |
|---|
| 2026.05.27 | ₩911 | ₩922 | ₩858 | ₩887 | -2.65% | 544.3만 |
|---|
| 2026.05.26 | ₩931 | ₩992 | ₩910 | ₩911 | -2.16% | 503.2만 |
|---|
| 2026.05.22 | ₩938 | ₩955 | ₩891 | ₩917 | -2.29% | 277.9만 |
|---|
| 2026.05.21 | ₩927 | ₩962 | ₩918 | ₩939 | +1.30% | 239.6만 |
|---|
| 2026.05.20 | ₩925 | ₩973 | ₩918 | ₩946 | +2.32% | 270.2만 |
|---|
| 2026.05.19 | ₩906 | ₩947 | ₩892 | ₩917 | +1.18% | 330.9만 |
|---|
| 2026.05.18 | ₩938 | ₩954 | ₩894 | ₩898 | -4.29% | 463.7만 |
|---|
| 2026.05.15 | ₩1,008 | ₩1,010 | ₩943 | ₩951 | -5.59% | 671.4만 |
|---|
| 2026.05.14 | ₩954 | ₩1,112 | ₩914 | ₩1,083 | +13.48% | 1215.6만 |
|---|
| 2026.05.13 | ₩978 | ₩992 | ₩923 | ₩923 | -5.62% | 465.5만 |
|---|
| 2026.05.12 | ₩989 | ₩997 | ₩953 | ₩982 | -0.68% | 330.7만 |
|---|
| 2026.05.11 | ₩972 | ₩1,005 | ₩945 | ₩989 | +1.79% | 491.9만 |
|---|
| 2026.05.08 | ₩992 | ₩1,009 | ₩927 | ₩976 | -1.62% | 524.2만 |
|---|
| 2026.05.07 | ₩1,018 | ₩1,045 | ₩992 | ₩998 | -1.97% | 295만 |
|---|
| 2026.05.06 | ₩1,064 | ₩1,091 | ₩1,020 | ₩1,051 | -1.26% | 429.4만 |
|---|
| 2026.05.05 | ₩1,072 | ₩1,092 | ₩1,025 | ₩1,049 | -2.13% | 364.7만 |
|---|
| 2026.05.04 | ₩1,049 | ₩1,110 | ₩1,040 | ₩1,068 | +1.79% | 445.2만 |
|---|
| 2026.05.01 | ₩1,018 | ₩1,072 | ₩1,018 | ₩1,048 | +2.89% | 173.2만 |
|---|
| 2026.04.30 | ₩1,005 | ₩1,045 | ₩986 | ₩1,018 | +1.33% | 176.9만 |
|---|
| 2026.04.29 | ₩1,010 | ₩1,030 | ₩961 | ₩1,010 | 0.00% | 164.1만 |
|---|
| 2026.04.28 | ₩1,013 | ₩1,022 | ₩959 | ₩1,022 | +0.93% | 311.3만 |
|---|
| 2026.04.27 | ₩1,089 | ₩1,112 | ₩959 | ₩1,021 | -6.27% | 749.1만 |
|---|
| 2026.04.24 | ₩1,072 | ₩1,138 | ₩1,032 | ₩1,099 | +2.50% | 543.9만 |
|---|
| 2026.04.23 | ₩1,072 | ₩1,072 | ₩1,008 | ₩1,039 | -3.13% | 396.4만 |
|---|
| 2026.04.22 | ₩1,022 | ₩1,101 | ₩1,018 | ₩1,087 | +6.29% | 518.9만 |
|---|
| 2026.04.21 | ₩1,047 | ₩1,104 | ₩1,000 | ₩1,017 | -2.82% | 630만 |
|---|
| 2026.04.20 | ₩1,047 | ₩1,097 | ₩992 | ₩1,080 | +3.20% | 649.8만 |
|---|
| 2026.04.17 | ₩1,032 | ₩1,112 | ₩1,018 | ₩1,079 | +4.55% | 699.1만 |
|---|
| 2026.04.16 | ₩1,032 | ₩1,045 | ₩965 | ₩1,012 | -1.95% | 529.4만 |
|---|
| 2026.04.15 | ₩1,072 | ₩1,099 | ₩992 | ₩1,033 | -3.62% | 699.8만 |
|---|
| 2026.04.14 | ₩1,021 | ₩1,092 | ₩1,021 | ₩1,059 | +3.67% | 705.7만 |
|---|
| 2026.04.13 | ₩992 | ₩1,045 | ₩942 | ₩1,018 | +2.70% | 681.2만 |
|---|
| 2026.04.10 | ₩992 | ₩1,041 | ₩965 | ₩994 | +0.27% | 458.6만 |
|---|
| 2026.04.09 | ₩1,005 | ₩1,043 | ₩972 | ₩1,000 | -0.53% | 707.1만 |
|---|
| 2026.04.08 | ₩1,104 | ₩1,146 | ₩1,009 | ₩1,047 | -5.22% | 919.5만 |
|---|
| 2026.04.07 | ₩1,057 | ₩1,085 | ₩992 | ₩1,020 | -3.55% | 694.9만 |
|---|
| 2026.04.06 | ₩1,111 | ₩1,286 | ₩1,036 | ₩1,039 | -6.51% | 2801.1만 |
|---|
| 2026.04.02 | ₩898 | ₩1,025 | ₩871 | ₩954 | +6.27% | 1409.8만 |
|---|
| 2026.04.01 | ₩1,055 | ₩1,069 | ₩909 | ₩923 | -12.45% | 8499.4만 |
|---|
| 2026.03.31 | ₩683 | ₩764 | ₩670 | ₩741 | +8.43% | 2134.9만 |
|---|
| 2026.03.30 | ₩690 | ₩710 | ₩657 | ₩690 | 0.00% | 297.9만 |
|---|
| 2026.03.27 | ₩697 | ₩724 | ₩630 | ₩645 | -7.50% | 924.8만 |
|---|
| 2026.03.26 | ₩797 | ₩807 | ₩737 | ₩764 | -4.20% | 321.4만 |
|---|
| 2026.03.25 | ₩808 | ₩831 | ₩796 | ₩820 | +1.49% | 124.1만 |
|---|
| 2026.03.24 | ₩804 | ₩817 | ₩773 | ₩785 | -2.33% | 238.8만 |
|---|
| 2026.03.23 | ₩775 | ₩891 | ₩750 | ₩848 | +9.52% | 490.3만 |
|---|
| 2026.03.20 | ₩871 | ₩878 | ₩691 | ₩691 | -20.62% | 1000.1만 |
|---|
| 2026.03.19 | ₩888 | ₩906 | ₩871 | ₩872 | -1.81% | 96.4만 |
|---|
| 2026.03.18 | ₩933 | ₩947 | ₩884 | ₩888 | -4.74% | 194.2만 |
|---|
| 2026.03.17 | ₩922 | ₩951 | ₩903 | ₩931 | +1.02% | 220만 |
|---|
| 2026.03.16 | ₩899 | ₩902 | ₩871 | ₩888 | -1.19% | 214.8만 |
|---|
| 2026.03.13 | ₩884 | ₩890 | ₩848 | ₩863 | -2.42% | 223.2만 |
|---|
| 2026.03.12 | ₩896 | ₩902 | ₩858 | ₩858 | -4.33% | 156.6만 |
|---|
| 2026.03.11 | ₩914 | ₩933 | ₩884 | ₩902 | -1.32% | 181.9만 |
|---|
| 2026.03.10 | ₩930 | ₩938 | ₩888 | ₩917 | -1.44% | 174.1만 |
|---|
| 2026.03.09 | ₩884 | ₩921 | ₩871 | ₩910 | +2.88% | 261.9만 |
|---|
| 2026.03.06 | ₩953 | ₩958 | ₩898 | ₩898 | -5.77% | 242.4만 |
|---|
| 2026.03.05 | ₩970 | ₩1,005 | ₩941 | ₩941 | -3.04% | 218.7만 |
|---|
| 2026.03.04 | ₩972 | ₩1,018 | ₩958 | ₩961 | -1.10% | 337.4만 |
|---|
| 2026.03.03 | ₩906 | ₩973 | ₩876 | ₩925 | +2.07% | 288.4만 |
|---|
| 2026.03.02 | ₩880 | ₩985 | ₩871 | ₩938 | +6.54% | 331.9만 |
|---|
| 2026.02.27 | ₩965 | ₩965 | ₩884 | ₩910 | -5.69% | 188.5만 |
|---|
| 2026.02.26 | ₩969 | ₩989 | ₩925 | ₩972 | +0.28% | 255만 |
|---|
| 2026.02.25 | ₩902 | ₩973 | ₩884 | ₩949 | +5.20% | 356.6만 |
|---|
| 2026.02.24 | ₩831 | ₩868 | ₩804 | ₩858 | +3.23% | 360.7만 |
|---|
| 2026.02.23 | ₩887 | ₩906 | ₩838 | ₩838 | -5.59% | 351.8만 |
|---|
| 2026.02.20 | ₩925 | ₩926 | ₩884 | ₩884 | -4.35% | 256.8만 |
|---|
| 2026.02.19 | ₩951 | ₩965 | ₩906 | ₩918 | -3.52% | 299.6만 |
|---|
| 2026.02.18 | ₩965 | ₩990 | ₩941 | ₩947 | -1.81% | 267.5만 |
|---|
| 2026.02.17 | ₩1,005 | ₩1,017 | ₩951 | ₩965 | -4.00% | 247.2만 |
|---|
| 2026.02.13 | ₩985 | ₩1,045 | ₩978 | ₩1,022 | +3.81% | 215.1만 |
|---|
| 2026.02.12 | ₩965 | ₩1,005 | ₩930 | ₩985 | +2.08% | 239.9만 |
|---|
| 2026.02.11 | ₩1,024 | ₩1,024 | ₩955 | ₩972 | -5.10% | 216.3만 |
|---|
| 2026.02.10 | ₩1,012 | ₩1,053 | ₩966 | ₩976 | -3.58% | 190.4만 |
|---|
| 2026.02.09 | ₩1,041 | ₩1,080 | ₩1,005 | ₩1,018 | -2.19% | 203.3만 |
|---|
| 2026.02.06 | ₩1,018 | ₩1,085 | ₩998 | ₩1,069 | +5.00% | 410.7만 |
|---|
| 2026.02.05 | ₩951 | ₩1,001 | ₩914 | ₩931 | -2.11% | 539.4만 |
|---|
| 2026.02.04 | ₩1,013 | ₩1,085 | ₩974 | ₩1,018 | +0.53% | 434.5만 |
|---|
| 2026.02.03 | ₩1,085 | ₩1,095 | ₩965 | ₩989 | -8.89% | 407.6만 |
|---|
| 2026.02.02 | ₩965 | ₩1,112 | ₩939 | ₩1,059 | +9.72% | 489.9만 |
|---|
| 2026.01.30 | ₩1,045 | ₩1,059 | ₩978 | ₩978 | -6.41% | 524만 |
|---|
| 2026.01.29 | ₩1,085 | ₩1,099 | ₩1,032 | ₩1,048 | -3.46% | 400.4만 |
|---|
| 2026.01.28 | ₩1,166 | ₩1,179 | ₩1,087 | ₩1,095 | -6.09% | 436만 |
|---|
| 2026.01.27 | ₩1,170 | ₩1,186 | ₩1,139 | ₩1,164 | -0.46% | 271.6만 |
|---|
| 2026.01.26 | ₩1,197 | ₩1,226 | ₩1,139 | ₩1,162 | -2.91% | 376.7만 |
|---|
| 2026.01.23 | ₩1,235 | ₩1,281 | ₩1,181 | ₩1,181 | -4.45% | 356.4만 |
|---|
| 2026.01.22 | ₩1,296 | ₩1,313 | ₩1,256 | ₩1,260 | -2.79% | 271만 |
|---|
| 2026.01.21 | ₩1,261 | ₩1,300 | ₩1,206 | ₩1,273 | +0.96% | 448.9만 |
|---|
| 2026.01.20 | ₩1,320 | ₩1,367 | ₩1,226 | ₩1,248 | -5.48% | 874.6만 |
|---|
| 2026.01.16 | ₩1,447 | ₩1,501 | ₩1,380 | ₩1,447 | 0.00% | 429.5만 |
|---|
| 2026.01.15 | ₩1,501 | ₩1,541 | ₩1,407 | ₩1,474 | -1.79% | 614.2만 |
|---|
| 2026.01.14 | ₩1,447 | ₩1,541 | ₩1,447 | ₩1,501 | +3.70% | 502.1만 |
|---|
| 2026.01.13 | ₩1,447 | ₩1,487 | ₩1,407 | ₩1,447 | 0.00% | 539.3만 |
|---|
| 2026.01.12 | ₩1,340 | ₩1,474 | ₩1,304 | ₩1,447 | +8.00% | 543.6만 |
|---|
| 2026.01.09 | ₩1,353 | ₩1,434 | ₩1,273 | ₩1,367 | +0.99% | 434.1만 |
|---|
| 2026.01.08 | ₩1,353 | ₩1,353 | ₩1,268 | ₩1,309 | -3.27% | 288만 |
|---|
| 2026.01.07 | ₩1,256 | ₩1,434 | ₩1,246 | ₩1,353 | +7.79% | 679.7만 |
|---|
| 2026.01.06 | ₩1,286 | ₩1,305 | ₩1,202 | ₩1,227 | -4.58% | 462.2만 |
|---|
| 2026.01.05 | ₩1,273 | ₩1,327 | ₩1,233 | ₩1,272 | -0.11% | 566.9만 |
|---|
| 2026.01.02 | ₩1,103 | ₩1,199 | ₩1,045 | ₩1,185 | +7.41% | 550.9만 |
|---|
| 2025.12.31 | ₩1,106 | ₩1,112 | ₩989 | ₩1,012 | -8.48% | 720.3만 |
|---|
| 2025.12.30 | ₩1,012 | ₩1,112 | ₩989 | ₩1,084 | +7.15% | 825만 |
|---|
| 2025.12.29 | ₩1,036 | ₩1,099 | ₩978 | ₩993 | -4.14% | 1412.8만 |
|---|
| 2025.12.26 | ₩1,198 | ₩1,198 | ₩1,099 | ₩1,100 | -8.17% | 611.5만 |
|---|
| 2025.12.24 | ₩1,262 | ₩1,266 | ₩1,181 | ₩1,219 | -3.40% | 447.5만 |
|---|
| 2025.12.23 | ₩1,300 | ₩1,313 | ₩1,246 | ₩1,246 | -4.12% | 584.2만 |
|---|
| 2025.12.22 | ₩1,434 | ₩1,443 | ₩1,300 | ₩1,324 | -7.66% | 831.4만 |
|---|
| 2025.12.19 | ₩1,380 | ₩1,487 | ₩1,327 | ₩1,447 | +4.85% | 1661.7만 |
|---|
| 2025.12.18 | ₩1,407 | ₩1,434 | ₩1,327 | ₩1,327 | -5.71% | 488.2만 |
|---|
| 2025.12.17 | ₩1,420 | ₩1,434 | ₩1,353 | ₩1,353 | -4.72% | 415.8만 |
|---|
| 2025.12.16 | ₩1,340 | ₩1,434 | ₩1,339 | ₩1,407 | +5.00% | 460.7만 |
|---|
| 2025.12.15 | ₩1,461 | ₩1,474 | ₩1,340 | ₩1,353 | -7.34% | 857.7만 |
|---|
| 2025.12.12 | ₩1,528 | ₩1,568 | ₩1,461 | ₩1,461 | -4.39% | 807.5만 |
|---|
| 2025.12.11 | ₩1,541 | ₩1,561 | ₩1,501 | ₩1,514 | -1.74% | 624.3만 |
|---|
| 2025.12.10 | ₩1,528 | ₩1,608 | ₩1,501 | ₩1,581 | +3.51% | 473.6만 |
|---|
| 2025.12.09 | ₩1,554 | ₩1,648 | ₩1,514 | ₩1,568 | +0.86% | 648.3만 |
|---|
| 2025.12.08 | ₩1,621 | ₩1,629 | ₩1,501 | ₩1,581 | -2.48% | 767.8만 |
|---|
| 2025.12.05 | ₩1,729 | ₩1,729 | ₩1,581 | ₩1,595 | -7.75% | 1045.7만 |
|---|
| 2025.12.04 | ₩1,782 | ₩1,809 | ₩1,722 | ₩1,755 | -1.50% | 706.3만 |
|---|
| 2025.12.03 | ₩1,796 | ₩1,863 | ₩1,722 | ₩1,836 | +2.24% | 559.9만 |
|---|
| 2025.12.02 | ₩1,876 | ₩1,903 | ₩1,782 | ₩1,796 | -4.29% | 818.9만 |
|---|
| 2025.12.01 | ₩1,930 | ₩1,930 | ₩1,715 | ₩1,729 | -10.42% | 1834.8만 |
|---|
| 2025.11.28 | ₩2,157 | ₩2,271 | ₩1,997 | ₩2,037 | -5.59% | 2524.4만 |
|---|
| 2025.11.26 | ₩1,742 | ₩1,943 | ₩1,635 | ₩1,863 | +6.92% | 2378.3만 |
|---|
| 2025.11.25 | ₩1,407 | ₩1,568 | ₩1,353 | ₩1,541 | +9.52% | 1655.1만 |
|---|
| 2025.11.24 | ₩1,325 | ₩1,407 | ₩1,265 | ₩1,380 | +4.15% | 769.1만 |
|---|
| 2025.11.21 | ₩1,265 | ₩1,327 | ₩1,219 | ₩1,280 | +1.17% | 823.6만 |
|---|
| 2025.11.20 | ₩1,420 | ₩1,514 | ₩1,327 | ₩1,327 | -6.60% | 790.4만 |
|---|
| 2025.11.19 | ₩1,528 | ₩1,528 | ₩1,353 | ₩1,394 | -8.77% | 803만 |
|---|
| 2025.11.18 | ₩1,367 | ₩1,501 | ₩1,353 | ₩1,461 | +6.86% | 796만 |
|---|
| 2025.11.17 | ₩1,588 | ₩1,621 | ₩1,353 | ₩1,407 | -11.39% | 1657.8만 |
|---|
| 2025.11.14 | ₩1,353 | ₩1,769 | ₩1,340 | ₩1,648 | +21.78% | 2558.5만 |
|---|
| 2025.11.13 | ₩2,117 | ₩2,124 | ₩1,943 | ₩1,943 | -8.23% | 1049.9만 |
|---|
| 2025.11.12 | ₩2,312 | ₩2,318 | ₩2,117 | ₩2,144 | -7.25% | 723.5만 |
|---|
| 2025.11.11 | ₩2,318 | ₩2,332 | ₩2,224 | ₩2,265 | -2.31% | 442.5만 |
|---|
| 2025.11.10 | ₩2,385 | ₩2,399 | ₩2,278 | ₩2,358 | -1.12% | 639.3만 |
|---|
| 2025.11.07 | ₩2,030 | ₩2,198 | ₩2,010 | ₩2,171 | +6.93% | 844만 |
|---|
| 2025.11.06 | ₩2,318 | ₩2,345 | ₩2,144 | ₩2,171 | -6.36% | 759.8만 |
|---|
| 2025.11.05 | ₩2,372 | ₩2,385 | ₩2,258 | ₩2,345 | -1.13% | 692.8만 |
|---|
| 2025.11.04 | ₩2,392 | ₩2,479 | ₩2,332 | ₩2,358 | -1.40% | 796.3만 |
|---|
| 2025.11.03 | ₩2,573 | ₩2,585 | ₩2,479 | ₩2,533 | -1.56% | 513만 |
|---|
| 2025.10.31 | ₩2,452 | ₩2,600 | ₩2,399 | ₩2,559 | +4.37% | 633.8만 |
|---|
| 2025.10.30 | ₩2,533 | ₩2,546 | ₩2,372 | ₩2,399 | -5.29% | 1261.9만 |
|---|
| 2025.10.29 | ₩2,667 | ₩2,693 | ₩2,573 | ₩2,586 | -3.02% | 1069.5만 |
|---|
| 2025.10.28 | ₩2,787 | ₩2,841 | ₩2,680 | ₩2,693 | -3.37% | 744.4만 |
|---|
| 2025.10.27 | ₩2,774 | ₩2,854 | ₩2,714 | ₩2,801 | +0.97% | 916.5만 |
|---|
| 2025.10.24 | ₩2,801 | ₩2,841 | ₩2,693 | ₩2,693 | -3.83% | 882만 |
|---|
| 2025.10.23 | ₩2,693 | ₩2,774 | ₩2,640 | ₩2,693 | 0.00% | 875.1만 |
|---|
| 2025.10.22 | ₩2,868 | ₩2,868 | ₩2,613 | ₩2,734 | -4.67% | 1970.6만 |
|---|
| 2025.10.21 | ₩2,948 | ₩2,948 | ₩2,814 | ₩2,894 | -1.82% | 1078.2만 |
|---|
| 2025.10.20 | ₩2,921 | ₩2,968 | ₩2,807 | ₩2,868 | -1.83% | 1299.4만 |
|---|
| 2025.10.17 | ₩2,814 | ₩2,827 | ₩2,640 | ₩2,747 | -2.38% | 1238만 |
|---|
| 2025.10.16 | ₩2,881 | ₩3,015 | ₩2,801 | ₩2,801 | -2.79% | 1205.8만 |
|---|
| 2025.10.15 | ₩2,841 | ₩2,854 | ₩2,734 | ₩2,760 | -2.83% | 854.9만 |
|---|
| 2025.10.14 | ₩2,801 | ₩2,868 | ₩2,693 | ₩2,827 | +0.96% | 576.5만 |
|---|
| 2025.10.13 | ₩2,841 | ₩2,921 | ₩2,774 | ₩2,841 | 0.00% | 659.1만 |
|---|
| 2025.10.10 | ₩2,948 | ₩3,002 | ₩2,734 | ₩2,747 | -6.82% | 899.9만 |
|---|