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 | ₩644 | ₩657 | ₩618 | ₩625 | -2.92% | 96.7만 |
| 2026.10.08 | ₩665 | ₩671 | ₩637 | ₩644 | -3.23% | 175.9만 |
| 2026.10.07 | ₩681 | ₩684 | ₩657 | ₩675 | -0.98% | 162.6만 |
| 2026.10.06 | ₩688 | ₩701 | ₩679 | ₩701 | +1.95% | 170만 |
| 2026.10.05 | ₩722 | ₩724 | ₩661 | ₩696 | -3.53% | 291.6만 |
| 2026.10.02 | ₩707 | ₩724 | ₩680 | ₩711 | +0.57% | 588.6만 |
| 2026.10.01 | ₩644 | ₩688 | ₩632 | ₩683 | +6.04% | 224.7만 |
| 2026.09.30 | ₩657 | ₩684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩664 |
| +1.02% |
| 210만 |
| 2026.09.29 | ₩680 | ₩697 | ₩645 | ₩657 | -3.35% | 147.1만 |
|---|
| 2026.09.28 | ₩679 | ₩684 | ₩652 | ₩660 | -2.77% | 246.9만 |
|---|
| 2026.09.25 | ₩703 | ₩738 | ₩675 | ₩676 | -3.82% | 272.5만 |
|---|
| 2026.09.24 | ₩697 | ₩727 | ₩685 | ₩713 | +2.31% | 141.7만 |
|---|
| 2026.09.23 | ₩771 | ₩775 | ₩700 | ₩716 | -7.13% | 269.3만 |
|---|
| 2026.09.22 | ₩789 | ₩791 | ₩764 | ₩775 | -1.70% | 132.1만 |
|---|
| 2026.09.21 | ₩794 | ₩805 | ₩751 | ₩782 | -1.52% | 537.3만 |
|---|
| 2026.09.18 | ₩671 | ₩764 | ₩671 | ₩677 | +1.00% | 695.5만 |
|---|
| 2026.09.17 | ₩687 | ₩697 | ₩644 | ₩648 | -5.66% | 167만 |
|---|
| 2026.09.16 | ₩711 | ₩715 | ₩661 | ₩675 | -5.09% | 205.1만 |
|---|
| 2026.09.15 | ₩805 | ₩805 | ₩699 | ₩715 | -11.17% | 172.5만 |
|---|
| 2026.09.14 | ₩764 | ₩806 | ₩758 | ₩795 | +4.04% | 124.1만 |
|---|
| 2026.09.11 | ₩751 | ₩805 | ₩744 | ₩774 | +3.04% | 151.8만 |
|---|
| 2026.09.10 | ₩782 | ₩822 | ₩738 | ₩746 | -4.63% | 358.3만 |
|---|
| 2026.09.09 | ₩840 | ₩845 | ₩805 | ₩815 | -2.88% | 120.8만 |
|---|
| 2026.09.08 | ₩858 | ₩861 | ₩814 | ₩833 | -2.97% | 300만 |
|---|
| 2026.09.04 | ₩925 | ₩935 | ₩885 | ₩916 | -1.01% | 262.4만 |
|---|
| 2026.09.03 | ₩872 | ₩911 | ₩866 | ₩911 | +4.46% | 272.2만 |
|---|
| 2026.09.02 | ₩897 | ₩897 | ₩833 | ₩870 | -2.99% | 175.2만 |
|---|
| 2026.09.01 | ₩845 | ₩939 | ₩822 | ₩890 | +5.40% | 660.3만 |
|---|
| 2026.08.31 | ₩825 | ₩838 | ₩774 | ₩809 | -1.95% | 145.6만 |
|---|
| 2026.08.28 | ₩852 | ₩895 | ₩818 | ₩830 | -2.52% | 190.2만 |
|---|
| 2026.08.27 | ₩799 | ₩882 | ₩793 | ₩873 | +9.23% | 295.4만 |
|---|
| 2026.08.26 | ₩802 | ₩805 | ₩771 | ₩790 | -1.51% | 83.5만 |
|---|
| 2026.08.25 | ₩831 | ₩831 | ₩778 | ₩810 | -2.58% | 307.7만 |
|---|
| 2026.08.24 | ₩831 | ₩892 | ₩793 | ₩831 | 0.00% | 672.8만 |
|---|
| 2026.08.21 | ₩742 | ₩831 | ₩738 | ₩771 | +3.98% | 597.3만 |
|---|
| 2026.08.20 | ₩671 | ₩720 | ₩657 | ₩691 | +3.00% | 271.9만 |
|---|
| 2026.08.19 | ₩583 | ₩671 | ₩567 | ₩646 | +10.80% | 478.2만 |
|---|
| 2026.08.18 | ₩603 | ₩629 | ₩577 | ₩586 | -2.89% | 208.2만 |
|---|
| 2026.08.17 | ₩637 | ₩654 | ₩616 | ₩624 | -2.11% | 134.3만 |
|---|
| 2026.08.14 | ₩630 | ₩668 | ₩563 | ₩656 | +4.04% | 437.4만 |
|---|
| 2026.08.13 | ₩676 | ₩708 | ₩624 | ₩645 | -4.56% | 330만 |
|---|
| 2026.08.12 | ₩671 | ₩719 | ₩657 | ₩683 | +1.80% | 321.3만 |
|---|
| 2026.08.11 | ₩617 | ₩649 | ₩617 | ₩649 | +5.22% | 65.7만 |
|---|
| 2026.08.10 | ₩654 | ₩684 | ₩605 | ₩617 | -5.74% | 137.7만 |
|---|
| 2026.08.07 | ₩629 | ₩657 | ₩590 | ₩634 | +0.85% | 190.6만 |
|---|
| 2026.08.06 | ₩652 | ₩657 | ₩581 | ₩581 | -10.91% | 204.3만 |
|---|
| 2026.08.05 | ₩628 | ₩676 | ₩620 | ₩644 | +2.56% | 161.2만 |
|---|
| 2026.08.04 | ₩638 | ₩656 | ₩618 | ₩633 | -0.84% | 121.6만 |
|---|
| 2026.08.03 | ₩550 | ₩653 | ₩546 | ₩634 | +15.37% | 226.3만 |
|---|
| 2026.07.31 | ₩573 | ₩583 | ₩538 | ₩538 | -6.09% | 119.3만 |
|---|
| 2026.07.30 | ₩553 | ₩587 | ₩549 | ₩575 | +4.13% | 158.4만 |
|---|
| 2026.07.29 | ₩563 | ₩575 | ₩523 | ₩523 | -7.14% | 205.4만 |
|---|
| 2026.07.28 | ₩570 | ₩603 | ₩553 | ₩573 | +0.47% | 130.2만 |
|---|
| 2026.07.27 | ₩536 | ₩591 | ₩531 | ₩575 | +7.25% | 155.4만 |
|---|
| 2026.07.24 | ₩536 | ₩550 | ₩524 | ₩530 | -1.25% | 109.4만 |
|---|
| 2026.07.23 | ₩557 | ₩557 | ₩524 | ₩530 | -4.82% | 145.1만 |
|---|
| 2026.07.22 | ₩565 | ₩577 | ₩540 | ₩547 | -3.09% | 139.3만 |
|---|
| 2026.07.21 | ₩559 | ₩590 | ₩555 | ₩566 | +1.20% | 147.6만 |
|---|
| 2026.07.20 | ₩574 | ₩603 | ₩550 | ₩551 | -3.97% | 116.3만 |
|---|
| 2026.07.17 | ₩558 | ₩594 | ₩544 | ₩570 | +2.16% | 184.7만 |
|---|
| 2026.07.16 | ₩603 | ₩609 | ₩550 | ₩567 | -6.00% | 316만 |
|---|
| 2026.07.15 | ₩630 | ₩661 | ₩563 | ₩608 | -3.62% | 440.1만 |
|---|
| 2026.07.14 | ₩612 | ₩642 | ₩606 | ₩625 | +2.19% | 176.2만 |
|---|
| 2026.07.13 | ₩657 | ₩668 | ₩603 | ₩606 | -7.76% | 318.6만 |
|---|
| 2026.07.10 | ₩679 | ₩684 | ₩652 | ₩669 | -1.38% | 122만 |
|---|
| 2026.07.09 | ₩671 | ₩681 | ₩653 | ₩667 | -0.60% | 147.6만 |
|---|
| 2026.07.08 | ₩671 | ₩683 | ₩657 | ₩668 | -0.40% | 143.9만 |
|---|
| 2026.07.07 | ₩709 | ₩711 | ₩671 | ₩677 | -4.54% | 142.6만 |
|---|
| 2026.07.06 | ₩724 | ₩746 | ₩701 | ₩715 | -1.30% | 172.5만 |
|---|
| 2026.07.02 | ₩717 | ₩751 | ₩687 | ₩711 | -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 | ₩680 | ₩719 | ₩657 | ₩707 | +3.94% | 181.3만 |
|---|
| 2026.06.26 | ₩665 | ₩687 | ₩650 | ₩650 | -2.22% | 207.4만 |
|---|
| 2026.06.25 | ₩684 | ₩685 | ₩632 | ₩683 | -0.20% | 429.6만 |
|---|
| 2026.06.24 | ₩703 | ₩724 | ₩660 | ₩671 | -4.58% | 507.4만 |
|---|
| 2026.06.23 | ₩738 | ₩751 | ₩696 | ₩703 | -4.73% | 297만 |
|---|
| 2026.06.22 | ₩752 | ₩818 | ₩738 | ₩742 | -1.43% | 424.1만 |
|---|
| 2026.06.18 | ₩815 | ₩817 | ₩742 | ₩750 | -8.06% | 446.2만 |
|---|
| 2026.06.17 | ₩803 | ₩858 | ₩797 | ₩802 | -0.17% | 553.7만 |
|---|
| 2026.06.16 | ₩818 | ₩856 | ₩776 | ₩776 | -5.08% | 464.4만 |
|---|
| 2026.06.15 | ₩756 | ₩829 | ₩751 | ₩818 | +8.16% | 461.2만 |
|---|
| 2026.06.12 | ₩735 | ₩738 | ₩697 | ₩715 | -2.74% | 476만 |
|---|
| 2026.06.11 | ₩704 | ₩731 | ₩672 | ₩724 | +2.86% | 573.9만 |
|---|
| 2026.06.10 | ₩699 | ₩738 | ₩688 | ₩693 | -0.77% | 442.1만 |
|---|
| 2026.06.09 | ₩754 | ₩795 | ₩711 | ₩711 | -5.69% | 382.7만 |
|---|
| 2026.06.08 | ₩767 | ₩790 | ₩751 | ₩754 | -1.75% | 323.6만 |
|---|
| 2026.06.05 | ₩764 | ₩764 | ₩704 | ₩742 | -2.98% | 584만 |
|---|
| 2026.06.04 | ₩754 | ₩805 | ₩751 | ₩771 | +2.31% | 508.2만 |
|---|
| 2026.06.03 | ₩775 | ₩849 | ₩751 | ₩760 | -1.90% | 511.2만 |
|---|
| 2026.06.02 | ₩831 | ₩834 | ₩755 | ₩768 | -7.58% | 572만 |
|---|
| 2026.06.01 | ₩869 | ₩872 | ₩821 | ₩834 | -4.01% | 460.9만 |
|---|
| 2026.05.29 | ₩892 | ₩901 | ₩841 | ₩872 | -2.26% | 448.1만 |
|---|
| 2026.05.28 | ₩873 | ₩897 | ₩834 | ₩888 | +1.69% | 449.1만 |
|---|
| 2026.05.27 | ₩912 | ₩923 | ₩858 | ₩888 | -2.65% | 544.3만 |
|---|
| 2026.05.26 | ₩932 | ₩992 | ₩911 | ₩912 | -2.16% | 503.2만 |
|---|
| 2026.05.22 | ₩939 | ₩956 | ₩892 | ₩917 | -2.29% | 277.9만 |
|---|
| 2026.05.21 | ₩928 | ₩963 | ₩919 | ₩940 | +1.30% | 239.6만 |
|---|
| 2026.05.20 | ₩925 | ₩974 | ₩919 | ₩947 | +2.32% | 270.2만 |
|---|
| 2026.05.19 | ₩907 | ₩948 | ₩893 | ₩917 | +1.18% | 330.9만 |
|---|
| 2026.05.18 | ₩939 | ₩955 | ₩895 | ₩899 | -4.29% | 463.7만 |
|---|
| 2026.05.15 | ₩1,009 | ₩1,011 | ₩944 | ₩952 | -5.59% | 671.4만 |
|---|
| 2026.05.14 | ₩955 | ₩1,113 | ₩915 | ₩1,084 | +13.48% | 1215.6만 |
|---|
| 2026.05.13 | ₩979 | ₩992 | ₩924 | ₩924 | -5.62% | 465.5만 |
|---|
| 2026.05.12 | ₩990 | ₩998 | ₩954 | ₩983 | -0.68% | 330.7만 |
|---|
| 2026.05.11 | ₩972 | ₩1,006 | ₩945 | ₩990 | +1.79% | 491.9만 |
|---|
| 2026.05.08 | ₩992 | ₩1,010 | ₩928 | ₩976 | -1.62% | 524.2만 |
|---|
| 2026.05.07 | ₩1,019 | ₩1,046 | ₩992 | ₩999 | -1.97% | 295만 |
|---|
| 2026.05.06 | ₩1,065 | ₩1,092 | ₩1,021 | ₩1,051 | -1.26% | 429.4만 |
|---|
| 2026.05.05 | ₩1,073 | ₩1,093 | ₩1,026 | ₩1,050 | -2.13% | 364.7만 |
|---|
| 2026.05.04 | ₩1,050 | ₩1,110 | ₩1,041 | ₩1,069 | +1.79% | 445.2만 |
|---|
| 2026.05.01 | ₩1,019 | ₩1,073 | ₩1,019 | ₩1,049 | +2.89% | 173.2만 |
|---|
| 2026.04.30 | ₩1,006 | ₩1,046 | ₩987 | ₩1,019 | +1.33% | 176.9만 |
|---|
| 2026.04.29 | ₩1,011 | ₩1,031 | ₩962 | ₩1,011 | 0.00% | 164.1만 |
|---|
| 2026.04.28 | ₩1,014 | ₩1,023 | ₩960 | ₩1,023 | +0.93% | 311.3만 |
|---|
| 2026.04.27 | ₩1,090 | ₩1,113 | ₩960 | ₩1,022 | -6.27% | 749.1만 |
|---|
| 2026.04.24 | ₩1,073 | ₩1,139 | ₩1,033 | ₩1,100 | +2.50% | 543.9만 |
|---|
| 2026.04.23 | ₩1,073 | ₩1,073 | ₩1,009 | ₩1,039 | -3.13% | 396.4만 |
|---|
| 2026.04.22 | ₩1,023 | ₩1,102 | ₩1,019 | ₩1,088 | +6.29% | 518.9만 |
|---|
| 2026.04.21 | ₩1,047 | ₩1,105 | ₩1,000 | ₩1,018 | -2.82% | 630만 |
|---|
| 2026.04.20 | ₩1,047 | ₩1,098 | ₩992 | ₩1,081 | +3.20% | 649.8만 |
|---|
| 2026.04.17 | ₩1,033 | ₩1,113 | ₩1,019 | ₩1,080 | +4.55% | 699.1만 |
|---|
| 2026.04.16 | ₩1,033 | ₩1,046 | ₩966 | ₩1,013 | -1.95% | 529.4만 |
|---|
| 2026.04.15 | ₩1,073 | ₩1,100 | ₩992 | ₩1,034 | -3.62% | 699.8만 |
|---|
| 2026.04.14 | ₩1,022 | ₩1,093 | ₩1,022 | ₩1,059 | +3.67% | 705.7만 |
|---|
| 2026.04.13 | ₩992 | ₩1,046 | ₩943 | ₩1,019 | +2.70% | 681.2만 |
|---|
| 2026.04.10 | ₩992 | ₩1,042 | ₩966 | ₩995 | +0.27% | 458.6만 |
|---|
| 2026.04.09 | ₩1,006 | ₩1,043 | ₩972 | ₩1,000 | -0.53% | 707.1만 |
|---|
| 2026.04.08 | ₩1,105 | ₩1,147 | ₩1,010 | ₩1,047 | -5.22% | 919.5만 |
|---|
| 2026.04.07 | ₩1,058 | ₩1,086 | ₩992 | ₩1,021 | -3.55% | 694.9만 |
|---|
| 2026.04.06 | ₩1,112 | ₩1,287 | ₩1,037 | ₩1,039 | -6.51% | 2801.1만 |
|---|
| 2026.04.02 | ₩899 | ₩1,026 | ₩872 | ₩955 | +6.27% | 1409.8만 |
|---|
| 2026.04.01 | ₩1,055 | ₩1,070 | ₩909 | ₩924 | -12.45% | 8499.4만 |
|---|
| 2026.03.31 | ₩684 | ₩764 | ₩671 | ₩742 | +8.43% | 2134.9만 |
|---|
| 2026.03.30 | ₩691 | ₩711 | ₩657 | ₩691 | 0.00% | 297.9만 |
|---|
| 2026.03.27 | ₩697 | ₩724 | ₩630 | ₩645 | -7.50% | 924.8만 |
|---|
| 2026.03.26 | ₩798 | ₩807 | ₩738 | ₩764 | -4.20% | 321.4만 |
|---|
| 2026.03.25 | ₩809 | ₩831 | ₩797 | ₩821 | +1.49% | 124.1만 |
|---|
| 2026.03.24 | ₩805 | ₩818 | ₩774 | ₩786 | -2.33% | 238.8만 |
|---|
| 2026.03.23 | ₩775 | ₩892 | ₩751 | ₩849 | +9.52% | 490.3만 |
|---|
| 2026.03.20 | ₩872 | ₩878 | ₩692 | ₩692 | -20.62% | 1000.1만 |
|---|
| 2026.03.19 | ₩889 | ₩907 | ₩872 | ₩873 | -1.81% | 96.4만 |
|---|
| 2026.03.18 | ₩933 | ₩948 | ₩885 | ₩889 | -4.74% | 194.2만 |
|---|
| 2026.03.17 | ₩923 | ₩952 | ₩904 | ₩932 | +1.02% | 220만 |
|---|
| 2026.03.16 | ₩900 | ₩903 | ₩872 | ₩889 | -1.19% | 214.8만 |
|---|
| 2026.03.13 | ₩885 | ₩890 | ₩849 | ₩864 | -2.42% | 223.2만 |
|---|
| 2026.03.12 | ₩897 | ₩903 | ₩858 | ₩858 | -4.33% | 156.6만 |
|---|
| 2026.03.11 | ₩915 | ₩933 | ₩885 | ₩903 | -1.32% | 181.9만 |
|---|
| 2026.03.10 | ₩931 | ₩939 | ₩889 | ₩917 | -1.44% | 174.1만 |
|---|
| 2026.03.09 | ₩885 | ₩921 | ₩872 | ₩911 | +2.88% | 261.9만 |
|---|
| 2026.03.06 | ₩954 | ₩959 | ₩899 | ₩899 | -5.77% | 242.4만 |
|---|
| 2026.03.05 | ₩971 | ₩1,006 | ₩941 | ₩941 | -3.04% | 218.7만 |
|---|
| 2026.03.04 | ₩972 | ₩1,019 | ₩959 | ₩962 | -1.10% | 337.4만 |
|---|
| 2026.03.03 | ₩907 | ₩974 | ₩877 | ₩925 | +2.07% | 288.4만 |
|---|
| 2026.03.02 | ₩881 | ₩986 | ₩872 | ₩939 | +6.54% | 331.9만 |
|---|
| 2026.02.27 | ₩966 | ₩966 | ₩885 | ₩911 | -5.69% | 188.5만 |
|---|
| 2026.02.26 | ₩970 | ₩990 | ₩925 | ₩972 | +0.28% | 255만 |
|---|
| 2026.02.25 | ₩903 | ₩974 | ₩885 | ₩949 | +5.20% | 356.6만 |
|---|
| 2026.02.24 | ₩831 | ₩869 | ₩805 | ₩858 | +3.23% | 360.7만 |
|---|
| 2026.02.23 | ₩888 | ₩907 | ₩838 | ₩838 | -5.59% | 351.8만 |
|---|
| 2026.02.20 | ₩925 | ₩927 | ₩885 | ₩885 | -4.35% | 256.8만 |
|---|
| 2026.02.19 | ₩952 | ₩966 | ₩907 | ₩919 | -3.52% | 299.6만 |
|---|
| 2026.02.18 | ₩966 | ₩991 | ₩941 | ₩948 | -1.81% | 267.5만 |
|---|
| 2026.02.17 | ₩1,006 | ₩1,018 | ₩952 | ₩966 | -4.00% | 247.2만 |
|---|
| 2026.02.13 | ₩986 | ₩1,046 | ₩979 | ₩1,023 | +3.81% | 215.1만 |
|---|
| 2026.02.12 | ₩966 | ₩1,006 | ₩931 | ₩986 | +2.08% | 239.9만 |
|---|
| 2026.02.11 | ₩1,025 | ₩1,025 | ₩956 | ₩972 | -5.10% | 216.3만 |
|---|
| 2026.02.10 | ₩1,013 | ₩1,054 | ₩967 | ₩976 | -3.58% | 190.4만 |
|---|
| 2026.02.09 | ₩1,042 | ₩1,081 | ₩1,006 | ₩1,019 | -2.19% | 203.3만 |
|---|
| 2026.02.06 | ₩1,019 | ₩1,086 | ₩999 | ₩1,070 | +5.00% | 410.7만 |
|---|
| 2026.02.05 | ₩952 | ₩1,002 | ₩915 | ₩932 | -2.11% | 539.4만 |
|---|
| 2026.02.04 | ₩1,014 | ₩1,086 | ₩975 | ₩1,019 | +0.53% | 434.5만 |
|---|
| 2026.02.03 | ₩1,086 | ₩1,096 | ₩966 | ₩990 | -8.89% | 407.6만 |
|---|
| 2026.02.02 | ₩966 | ₩1,113 | ₩940 | ₩1,059 | +9.72% | 489.9만 |
|---|
| 2026.01.30 | ₩1,046 | ₩1,059 | ₩979 | ₩979 | -6.41% | 524만 |
|---|
| 2026.01.29 | ₩1,086 | ₩1,100 | ₩1,033 | ₩1,049 | -3.46% | 400.4만 |
|---|
| 2026.01.28 | ₩1,167 | ₩1,180 | ₩1,088 | ₩1,096 | -6.09% | 436만 |
|---|
| 2026.01.27 | ₩1,171 | ₩1,187 | ₩1,140 | ₩1,165 | -0.46% | 271.6만 |
|---|
| 2026.01.26 | ₩1,198 | ₩1,227 | ₩1,140 | ₩1,163 | -2.91% | 376.7만 |
|---|
| 2026.01.23 | ₩1,236 | ₩1,282 | ₩1,182 | ₩1,182 | -4.45% | 356.4만 |
|---|
| 2026.01.22 | ₩1,297 | ₩1,314 | ₩1,257 | ₩1,261 | -2.79% | 271만 |
|---|
| 2026.01.21 | ₩1,262 | ₩1,301 | ₩1,207 | ₩1,274 | +0.96% | 448.9만 |
|---|
| 2026.01.20 | ₩1,321 | ₩1,368 | ₩1,227 | ₩1,249 | -5.48% | 874.6만 |
|---|
| 2026.01.16 | ₩1,448 | ₩1,502 | ₩1,381 | ₩1,448 | 0.00% | 429.5만 |
|---|
| 2026.01.15 | ₩1,502 | ₩1,542 | ₩1,408 | ₩1,475 | -1.79% | 614.2만 |
|---|
| 2026.01.14 | ₩1,448 | ₩1,542 | ₩1,448 | ₩1,502 | +3.70% | 502.1만 |
|---|
| 2026.01.13 | ₩1,448 | ₩1,489 | ₩1,408 | ₩1,448 | 0.00% | 539.3만 |
|---|
| 2026.01.12 | ₩1,341 | ₩1,475 | ₩1,305 | ₩1,448 | +8.00% | 543.6만 |
|---|
| 2026.01.09 | ₩1,355 | ₩1,435 | ₩1,274 | ₩1,368 | +0.99% | 434.1만 |
|---|
| 2026.01.08 | ₩1,355 | ₩1,355 | ₩1,269 | ₩1,310 | -3.27% | 288만 |
|---|
| 2026.01.07 | ₩1,257 | ₩1,435 | ₩1,247 | ₩1,355 | +7.79% | 679.7만 |
|---|
| 2026.01.06 | ₩1,287 | ₩1,306 | ₩1,203 | ₩1,228 | -4.58% | 462.2만 |
|---|
| 2026.01.05 | ₩1,274 | ₩1,328 | ₩1,234 | ₩1,273 | -0.11% | 566.9만 |
|---|
| 2026.01.02 | ₩1,104 | ₩1,200 | ₩1,046 | ₩1,186 | +7.41% | 550.9만 |
|---|
| 2025.12.31 | ₩1,106 | ₩1,113 | ₩990 | ₩1,013 | -8.48% | 720.3만 |
|---|
| 2025.12.30 | ₩1,013 | ₩1,113 | ₩990 | ₩1,085 | +7.15% | 825만 |
|---|
| 2025.12.29 | ₩1,037 | ₩1,100 | ₩979 | ₩994 | -4.14% | 1412.8만 |
|---|
| 2025.12.26 | ₩1,199 | ₩1,199 | ₩1,100 | ₩1,101 | -8.17% | 611.5만 |
|---|
| 2025.12.24 | ₩1,263 | ₩1,267 | ₩1,182 | ₩1,220 | -3.40% | 447.5만 |
|---|
| 2025.12.23 | ₩1,301 | ₩1,314 | ₩1,247 | ₩1,247 | -4.12% | 584.2만 |
|---|
| 2025.12.22 | ₩1,435 | ₩1,444 | ₩1,301 | ₩1,325 | -7.66% | 831.4만 |
|---|
| 2025.12.19 | ₩1,381 | ₩1,489 | ₩1,328 | ₩1,448 | +4.85% | 1661.7만 |
|---|
| 2025.12.18 | ₩1,408 | ₩1,435 | ₩1,328 | ₩1,328 | -5.71% | 488.2만 |
|---|
| 2025.12.17 | ₩1,422 | ₩1,435 | ₩1,355 | ₩1,355 | -4.72% | 415.8만 |
|---|
| 2025.12.16 | ₩1,341 | ₩1,435 | ₩1,340 | ₩1,408 | +5.00% | 460.7만 |
|---|
| 2025.12.15 | ₩1,462 | ₩1,475 | ₩1,341 | ₩1,355 | -7.34% | 857.7만 |
|---|
| 2025.12.12 | ₩1,529 | ₩1,569 | ₩1,462 | ₩1,462 | -4.39% | 807.5만 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,562 | ₩1,502 | ₩1,515 | -1.74% | 624.3만 |
|---|
| 2025.12.10 | ₩1,529 | ₩1,609 | ₩1,502 | ₩1,582 | +3.51% | 473.6만 |
|---|
| 2025.12.09 | ₩1,556 | ₩1,650 | ₩1,515 | ₩1,569 | +0.86% | 648.3만 |
|---|
| 2025.12.08 | ₩1,623 | ₩1,631 | ₩1,502 | ₩1,582 | -2.48% | 767.8만 |
|---|
| 2025.12.05 | ₩1,730 | ₩1,730 | ₩1,582 | ₩1,596 | -7.75% | 1045.7만 |
|---|
| 2025.12.04 | ₩1,784 | ₩1,810 | ₩1,723 | ₩1,757 | -1.50% | 706.3만 |
|---|
| 2025.12.03 | ₩1,797 | ₩1,864 | ₩1,723 | ₩1,837 | +2.24% | 559.9만 |
|---|
| 2025.12.02 | ₩1,878 | ₩1,904 | ₩1,784 | ₩1,797 | -4.29% | 818.9만 |
|---|
| 2025.12.01 | ₩1,931 | ₩1,931 | ₩1,717 | ₩1,730 | -10.42% | 1834.8만 |
|---|
| 2025.11.28 | ₩2,159 | ₩2,273 | ₩1,998 | ₩2,038 | -5.59% | 2524.4만 |
|---|
| 2025.11.26 | ₩1,743 | ₩1,945 | ₩1,636 | ₩1,864 | +6.92% | 2378.3만 |
|---|
| 2025.11.25 | ₩1,408 | ₩1,569 | ₩1,355 | ₩1,542 | +9.52% | 1655.1만 |
|---|
| 2025.11.24 | ₩1,326 | ₩1,408 | ₩1,266 | ₩1,381 | +4.15% | 769.1만 |
|---|
| 2025.11.21 | ₩1,266 | ₩1,328 | ₩1,220 | ₩1,281 | +1.17% | 823.6만 |
|---|
| 2025.11.20 | ₩1,422 | ₩1,515 | ₩1,328 | ₩1,328 | -6.60% | 790.4만 |
|---|
| 2025.11.19 | ₩1,529 | ₩1,529 | ₩1,355 | ₩1,395 | -8.77% | 803만 |
|---|
| 2025.11.18 | ₩1,368 | ₩1,502 | ₩1,355 | ₩1,462 | +6.86% | 796만 |
|---|
| 2025.11.17 | ₩1,589 | ₩1,623 | ₩1,355 | ₩1,408 | -11.39% | 1657.8만 |
|---|
| 2025.11.14 | ₩1,355 | ₩1,770 | ₩1,341 | ₩1,650 | +21.78% | 2558.5만 |
|---|
| 2025.11.13 | ₩2,119 | ₩2,126 | ₩1,945 | ₩1,945 | -8.23% | 1049.9만 |
|---|
| 2025.11.12 | ₩2,313 | ₩2,320 | ₩2,119 | ₩2,146 | -7.25% | 723.5만 |
|---|
| 2025.11.11 | ₩2,320 | ₩2,334 | ₩2,226 | ₩2,266 | -2.31% | 442.5만 |
|---|
| 2025.11.10 | ₩2,387 | ₩2,401 | ₩2,280 | ₩2,360 | -1.12% | 639.3만 |
|---|
| 2025.11.07 | ₩2,032 | ₩2,199 | ₩2,012 | ₩2,173 | +6.93% | 844만 |
|---|
| 2025.11.06 | ₩2,320 | ₩2,347 | ₩2,146 | ₩2,173 | -6.36% | 759.8만 |
|---|
| 2025.11.05 | ₩2,374 | ₩2,387 | ₩2,260 | ₩2,347 | -1.13% | 692.8만 |
|---|
| 2025.11.04 | ₩2,394 | ₩2,481 | ₩2,334 | ₩2,360 | -1.40% | 796.3만 |
|---|
| 2025.11.03 | ₩2,575 | ₩2,587 | ₩2,481 | ₩2,535 | -1.56% | 513만 |
|---|
| 2025.10.31 | ₩2,454 | ₩2,602 | ₩2,401 | ₩2,562 | +4.37% | 633.8만 |
|---|
| 2025.10.30 | ₩2,535 | ₩2,548 | ₩2,374 | ₩2,401 | -5.29% | 1261.9만 |
|---|
| 2025.10.29 | ₩2,669 | ₩2,696 | ₩2,575 | ₩2,588 | -3.02% | 1069.5만 |
|---|
| 2025.10.28 | ₩2,789 | ₩2,843 | ₩2,682 | ₩2,696 | -3.37% | 744.4만 |
|---|
| 2025.10.27 | ₩2,776 | ₩2,857 | ₩2,716 | ₩2,803 | +0.97% | 916.5만 |
|---|
| 2025.10.24 | ₩2,803 | ₩2,843 | ₩2,696 | ₩2,696 | -3.83% | 882만 |
|---|
| 2025.10.23 | ₩2,696 | ₩2,776 | ₩2,642 | ₩2,696 | 0.00% | 875.1만 |
|---|
| 2025.10.22 | ₩2,870 | ₩2,870 | ₩2,615 | ₩2,736 | -4.67% | 1970.6만 |
|---|
| 2025.10.21 | ₩2,950 | ₩2,950 | ₩2,816 | ₩2,897 | -1.82% | 1078.2만 |
|---|
| 2025.10.20 | ₩2,924 | ₩2,971 | ₩2,810 | ₩2,870 | -1.83% | 1299.4만 |
|---|
| 2025.10.17 | ₩2,816 | ₩2,830 | ₩2,642 | ₩2,749 | -2.38% | 1238만 |
|---|
| 2025.10.16 | ₩2,883 | ₩3,017 | ₩2,803 | ₩2,803 | -2.79% | 1205.8만 |
|---|
| 2025.10.15 | ₩2,843 | ₩2,857 | ₩2,736 | ₩2,763 | -2.83% | 854.9만 |
|---|
| 2025.10.14 | ₩2,803 | ₩2,870 | ₩2,696 | ₩2,830 | +0.96% | 576.5만 |
|---|
| 2025.10.13 | ₩2,843 | ₩2,924 | ₩2,776 | ₩2,843 | 0.00% | 659.1만 |
|---|
| 2025.10.10 | ₩2,950 | ₩3,004 | ₩2,736 | ₩2,749 | -6.82% | 899.9만 |
|---|