시장 데이터를 불러오는 중
전체 종목
DeFi Development Corp. - Common Stock 과거 주가
DeFi Development Corp. - Common Stock · DFDV · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DeFi Development Corp. - Common Stock · DFDV · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,325 | ₩6,512 | ₩6,017 | ₩6,043 | -4.45% | 145.9만 |
| 2026.10.08 | ₩6,124 | ₩6,204 | ₩5,749 | ₩6,137 | +0.22% | 271.1만 |
| 2026.10.07 | ₩6,466 | ₩6,466 | ₩6,057 | ₩6,311 | -2.38% | 267.2만 |
| 2026.10.06 | ₩7,571 | ₩7,652 | ₩6,633 | ₩6,673 | -11.86% | 311.6만 |
| 2026.10.05 | ₩7,424 | ₩7,504 | ₩7,042 | ₩7,330 | -1.26% | 154.9만 |
| 2026.10.02 | ₩7,625 | ₩7,772 | ₩6,888 | ₩7,035 | -7.73% | 234.5만 |
| 2026.10.01 | ₩7,129 | ₩7,397 | ₩6,982 | ₩7,196 | +0.94% | 140.5만 |
| 2026.09.30 | ₩7,799 | ₩7,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,196 |
| -7.73% |
| 207.8만 |
| 2026.09.29 | ₩7,826 | ₩7,866 | ₩7,236 | ₩7,464 | -4.62% | 188.9만 |
|---|
| 2026.09.28 | ₩7,678 | ₩7,893 | ₩7,199 | ₩7,471 | -2.71% | 204.1만 |
|---|
| 2026.09.25 | ₩7,906 | ₩8,281 | ₩7,343 | ₩8,094 | +2.37% | 294.5만 |
|---|
| 2026.09.24 | ₩7,745 | ₩7,978 | ₩7,523 | ₩7,759 | +0.17% | 229.9만 |
|---|
| 2026.09.23 | ₩8,161 | ₩8,241 | ₩7,665 | ₩7,732 | -5.25% | 202.1만 |
|---|
| 2026.09.22 | ₩8,281 | ₩8,811 | ₩8,013 | ₩8,415 | +1.62% | 253.3만 |
|---|
| 2026.09.21 | ₩8,724 | ₩8,938 | ₩8,295 | ₩8,724 | 0.00% | 446.8만 |
|---|
| 2026.09.18 | ₩7,062 | ₩8,616 | ₩7,049 | ₩8,121 | +14.99% | 905만 |
|---|
| 2026.09.17 | ₩6,365 | ₩6,787 | ₩6,218 | ₩6,700 | +5.26% | 191.8만 |
|---|
| 2026.09.16 | ₩6,084 | ₩6,164 | ₩5,842 | ₩6,084 | 0.00% | 146.1만 |
|---|
| 2026.09.15 | ₩6,727 | ₩6,826 | ₩6,110 | ₩6,218 | -7.57% | 192.4만 |
|---|
| 2026.09.14 | ₩6,579 | ₩7,102 | ₩6,579 | ₩6,995 | +6.31% | 215.8만 |
|---|
| 2026.09.11 | ₩7,073 | ₩7,484 | ₩6,774 | ₩6,807 | -3.75% | 179.3만 |
|---|
| 2026.09.10 | ₩6,995 | ₩7,176 | ₩6,834 | ₩6,928 | -0.96% | 188.1만 |
|---|
| 2026.09.09 | ₩8,067 | ₩8,134 | ₩7,276 | ₩7,290 | -9.63% | 161.7만 |
|---|
| 2026.09.08 | ₩7,786 | ₩8,322 | ₩7,625 | ₩8,027 | +3.10% | 291만 |
|---|
| 2026.09.04 | ₩7,759 | ₩7,946 | ₩7,437 | ₩7,866 | +1.38% | 188.7만 |
|---|
| 2026.09.03 | ₩7,497 | ₩8,214 | ₩7,333 | ₩8,147 | +8.67% | 271.8만 |
|---|
| 2026.09.02 | ₩6,848 | ₩7,250 | ₩6,499 | ₩6,995 | +2.15% | 167.6만 |
|---|
| 2026.09.01 | ₩6,727 | ₩7,209 | ₩6,499 | ₩6,915 | +2.79% | 154.1만 |
|---|
| 2026.08.31 | ₩6,593 | ₩7,397 | ₩6,432 | ₩7,209 | +9.35% | 248.7만 |
|---|
| 2026.08.28 | ₩7,049 | ₩7,504 | ₩6,593 | ₩6,673 | -5.32% | 301.2만 |
|---|
| 2026.08.27 | ₩6,445 | ₩7,384 | ₩6,445 | ₩7,075 | +9.77% | 342.7만 |
|---|
| 2026.08.26 | ₩5,829 | ₩6,358 | ₩5,792 | ₩6,030 | +3.45% | 138.7만 |
|---|
| 2026.08.25 | ₩5,440 | ₩6,157 | ₩5,333 | ₩6,137 | +12.81% | 239.1만 |
|---|
| 2026.08.24 | ₩5,574 | ₩5,749 | ₩5,373 | ₩5,481 | -1.68% | 178.5만 |
|---|
| 2026.08.21 | ₩5,414 | ₩5,466 | ₩5,159 | ₩5,280 | -2.48% | 207.5만 |
|---|
| 2026.08.20 | ₩4,971 | ₩5,360 | ₩4,971 | ₩5,052 | +1.62% | 320.6만 |
|---|
| 2026.08.19 | ₩4,167 | ₩4,616 | ₩4,167 | ₩4,583 | +9.97% | 299.3만 |
|---|
| 2026.08.18 | ₩4,208 | ₩4,328 | ₩4,100 | ₩4,127 | -1.91% | 61.8만 |
|---|
| 2026.08.17 | ₩4,074 | ₩4,342 | ₩4,013 | ₩4,234 | +3.95% | 62.7만 |
|---|
| 2026.08.14 | ₩4,007 | ₩4,228 | ₩3,826 | ₩4,114 | +2.68% | 89만 |
|---|
| 2026.08.13 | ₩3,873 | ₩4,502 | ₩3,820 | ₩4,087 | +5.54% | 108.8만 |
|---|
| 2026.08.12 | ₩3,859 | ₩3,953 | ₩3,779 | ₩3,846 | -0.35% | 46.4만 |
|---|
| 2026.08.11 | ₩3,926 | ₩3,953 | ₩3,658 | ₩3,819 | -2.73% | 44.6만 |
|---|
| 2026.08.10 | ₩3,859 | ₩3,886 | ₩3,715 | ₩3,832 | -0.69% | 34만 |
|---|
| 2026.08.07 | ₩3,698 | ₩3,899 | ₩3,698 | ₩3,873 | +4.71% | 45만 |
|---|
| 2026.08.06 | ₩3,672 | ₩3,705 | ₩3,578 | ₩3,645 | -0.73% | 30.7만 |
|---|
| 2026.08.05 | ₩3,685 | ₩3,846 | ₩3,591 | ₩3,752 | +1.82% | 54.2만 |
|---|
| 2026.08.04 | ₩3,564 | ₩3,732 | ₩3,558 | ₩3,685 | +3.38% | 56.4만 |
|---|
| 2026.08.03 | ₩3,430 | ₩3,578 | ₩3,323 | ₩3,551 | +3.52% | 38.5만 |
|---|
| 2026.07.31 | ₩3,538 | ₩3,598 | ₩3,270 | ₩3,430 | -3.03% | 57.6만 |
|---|
| 2026.07.30 | ₩3,511 | ₩3,618 | ₩3,491 | ₩3,564 | +1.53% | 24.8만 |
|---|
| 2026.07.29 | ₩3,578 | ₩3,739 | ₩3,418 | ₩3,444 | -3.75% | 48.1만 |
|---|
| 2026.07.28 | ₩3,591 | ₩3,645 | ₩3,337 | ₩3,645 | +1.49% | 65.3만 |
|---|
| 2026.07.27 | ₩3,765 | ₩3,926 | ₩3,585 | ₩3,658 | -2.85% | 86.3만 |
|---|
| 2026.07.24 | ₩3,765 | ₩3,780 | ₩3,578 | ₩3,618 | -3.91% | 74.8만 |
|---|
| 2026.07.23 | ₩4,020 | ₩4,100 | ₩3,739 | ₩3,846 | -4.33% | 64.5만 |
|---|
| 2026.07.22 | ₩4,047 | ₩4,261 | ₩4,047 | ₩4,154 | +2.65% | 58.4만 |
|---|
| 2026.07.21 | ₩4,074 | ₩4,221 | ₩4,033 | ₩4,141 | +1.64% | 49.1만 |
|---|
| 2026.07.20 | ₩3,779 | ₩4,046 | ₩3,631 | ₩3,973 | +5.14% | 69.9만 |
|---|
| 2026.07.17 | ₩3,645 | ₩3,859 | ₩3,477 | ₩3,772 | +3.49% | 96만 |
|---|
| 2026.07.16 | ₩4,074 | ₩4,100 | ₩3,846 | ₩3,873 | -4.93% | 47만 |
|---|
| 2026.07.15 | ₩4,342 | ₩4,489 | ₩4,080 | ₩4,127 | -4.94% | 61.8만 |
|---|
| 2026.07.14 | ₩3,873 | ₩4,228 | ₩3,859 | ₩4,181 | +7.96% | 79.5만 |
|---|
| 2026.07.13 | ₩3,993 | ₩3,993 | ₩3,739 | ₩3,806 | -4.70% | 76.7만 |
|---|
| 2026.07.10 | ₩4,181 | ₩4,342 | ₩3,973 | ₩4,020 | -3.85% | 67.4만 |
|---|
| 2026.07.09 | ₩4,114 | ₩4,208 | ₩4,033 | ₩4,047 | -1.63% | 32.6만 |
|---|
| 2026.07.08 | ₩4,074 | ₩4,248 | ₩3,926 | ₩4,074 | 0.00% | 66.5만 |
|---|
| 2026.07.07 | ₩4,301 | ₩4,429 | ₩4,074 | ₩4,275 | -0.62% | 58.7만 |
|---|
| 2026.07.06 | ₩4,315 | ₩4,476 | ₩4,161 | ₩4,355 | +0.93% | 86.6만 |
|---|
| 2026.07.02 | ₩4,489 | ₩4,998 | ₩4,355 | ₩4,422 | -1.49% | 142.6만 |
|---|
| 2026.07.01 | ₩3,819 | ₩4,489 | ₩3,819 | ₩4,288 | +12.28% | 92.5만 |
|---|
| 2026.06.30 | ₩3,953 | ₩4,033 | ₩3,786 | ₩3,940 | -0.34% | 86.7만 |
|---|
| 2026.06.29 | ₩3,765 | ₩4,047 | ₩3,585 | ₩4,047 | +7.47% | 132.3만 |
|---|
| 2026.06.26 | ₩3,310 | ₩3,672 | ₩3,296 | ₩3,658 | +10.53% | 113.1만 |
|---|
| 2026.06.25 | ₩3,605 | ₩3,611 | ₩3,270 | ₩3,310 | -8.18% | 120.8만 |
|---|
| 2026.06.24 | ₩3,698 | ₩3,725 | ₩3,471 | ₩3,511 | -5.07% | 123만 |
|---|
| 2026.06.23 | ₩3,819 | ₩4,074 | ₩3,745 | ₩3,765 | -1.40% | 97.4만 |
|---|
| 2026.06.22 | ₩4,181 | ₩4,456 | ₩3,920 | ₩3,940 | -5.77% | 84.5만 |
|---|
| 2026.06.18 | ₩4,208 | ₩4,255 | ₩4,000 | ₩4,033 | -4.14% | 77.6만 |
|---|
| 2026.06.17 | ₩4,194 | ₩4,549 | ₩4,114 | ₩4,141 | -1.28% | 66.5만 |
|---|
| 2026.06.16 | ₩4,529 | ₩4,703 | ₩4,281 | ₩4,288 | -5.33% | 77.1만 |
|---|
| 2026.06.15 | ₩4,449 | ₩4,965 | ₩4,449 | ₩4,569 | +2.71% | 130.8만 |
|---|
| 2026.06.12 | ₩3,913 | ₩4,379 | ₩3,886 | ₩4,154 | +6.16% | 98.4만 |
|---|
| 2026.06.11 | ₩3,551 | ₩3,987 | ₩3,551 | ₩3,953 | +11.32% | 80.3만 |
|---|
| 2026.06.10 | ₩3,618 | ₩3,752 | ₩3,503 | ₩3,558 | -1.67% | 81.5만 |
|---|
| 2026.06.09 | ₩4,047 | ₩4,127 | ₩3,661 | ₩3,685 | -8.94% | 113.1만 |
|---|
| 2026.06.08 | ₩3,960 | ₩4,288 | ₩3,913 | ₩4,141 | +4.57% | 124.9만 |
|---|
| 2026.06.05 | ₩3,946 | ₩3,966 | ₩3,672 | ₩3,832 | -2.89% | 172.5만 |
|---|
| 2026.06.04 | ₩4,087 | ₩4,201 | ₩3,920 | ₩4,033 | -1.31% | 109.7만 |
|---|
| 2026.06.03 | ₩4,355 | ₩4,355 | ₩3,966 | ₩4,040 | -7.23% | 187.6만 |
|---|
| 2026.06.02 | ₩4,636 | ₩4,663 | ₩4,234 | ₩4,409 | -4.91% | 142.9만 |
|---|
| 2026.06.01 | ₩5,052 | ₩5,052 | ₩4,690 | ₩4,797 | -5.04% | 101.7만 |
|---|
| 2026.05.29 | ₩5,226 | ₩5,238 | ₩4,878 | ₩5,213 | -0.26% | 110.3만 |
|---|
| 2026.05.28 | ₩5,132 | ₩5,373 | ₩4,985 | ₩5,239 | +2.09% | 82.6만 |
|---|
| 2026.05.27 | ₩5,253 | ₩5,340 | ₩5,012 | ₩5,226 | -0.51% | 93.7만 |
|---|
| 2026.05.26 | ₩5,588 | ₩5,708 | ₩5,239 | ₩5,280 | -5.52% | 109만 |
|---|
| 2026.05.22 | ₩5,936 | ₩6,017 | ₩5,454 | ₩5,454 | -8.13% | 74.8만 |
|---|
| 2026.05.21 | ₩5,708 | ₩6,043 | ₩5,655 | ₩5,950 | +4.23% | 44.7만 |
|---|
| 2026.05.20 | ₩5,775 | ₩6,084 | ₩5,722 | ₩5,735 | -0.70% | 48.4만 |
|---|
| 2026.05.19 | ₩5,856 | ₩5,976 | ₩5,708 | ₩5,809 | -0.80% | 30.9만 |
|---|
| 2026.05.18 | ₩6,311 | ₩6,311 | ₩5,769 | ₩5,976 | -5.31% | 81.1만 |
|---|
| 2026.05.15 | ₩6,606 | ₩6,894 | ₩6,085 | ₩6,432 | -2.64% | 78.8만 |
|---|
| 2026.05.14 | ₩6,124 | ₩7,142 | ₩6,017 | ₩6,781 | +10.72% | 162.7만 |
|---|
| 2026.05.13 | ₩6,378 | ₩6,392 | ₩5,950 | ₩6,231 | -2.31% | 66.6만 |
|---|
| 2026.05.12 | ₩6,365 | ₩6,565 | ₩6,157 | ₩6,432 | +1.05% | 65.3만 |
|---|
| 2026.05.11 | ₩6,030 | ₩6,848 | ₩5,963 | ₩6,593 | +9.33% | 152.8만 |
|---|
| 2026.05.08 | ₩5,588 | ₩6,003 | ₩5,414 | ₩5,976 | +6.95% | 64.9만 |
|---|
| 2026.05.07 | ₩6,003 | ₩6,072 | ₩5,608 | ₩5,708 | -4.91% | 91.4만 |
|---|
| 2026.05.06 | ₩5,896 | ₩6,124 | ₩5,641 | ₩6,030 | +2.27% | 87.3만 |
|---|
| 2026.05.05 | ₩5,950 | ₩6,017 | ₩5,621 | ₩5,762 | -3.15% | 68.6만 |
|---|
| 2026.05.04 | ₩5,896 | ₩6,054 | ₩5,481 | ₩5,695 | -3.41% | 96.5만 |
|---|
| 2026.05.01 | ₩5,936 | ₩6,191 | ₩5,889 | ₩6,097 | +2.71% | 51만 |
|---|
| 2026.04.30 | ₩5,494 | ₩5,896 | ₩5,474 | ₩5,883 | +7.07% | 39.6만 |
|---|
| 2026.04.29 | ₩5,735 | ₩5,735 | ₩5,213 | ₩5,427 | -5.37% | 62.6만 |
|---|
| 2026.04.28 | ₩5,641 | ₩5,896 | ₩5,414 | ₩5,802 | +2.85% | 54.9만 |
|---|
| 2026.04.27 | ₩5,641 | ₩5,909 | ₩5,615 | ₩5,789 | +2.61% | 43.5만 |
|---|
| 2026.04.24 | ₩6,204 | ₩6,204 | ₩5,708 | ₩5,789 | -6.70% | 50.6만 |
|---|
| 2026.04.23 | ₩6,325 | ₩6,419 | ₩5,963 | ₩6,070 | -4.03% | 55.9만 |
|---|
| 2026.04.22 | ₩6,352 | ₩6,633 | ₩6,271 | ₩6,432 | +1.27% | 81.7만 |
|---|
| 2026.04.21 | ₩6,338 | ₩6,455 | ₩5,950 | ₩6,003 | -5.29% | 60.1만 |
|---|
| 2026.04.20 | ₩6,110 | ₩6,415 | ₩5,923 | ₩6,325 | +3.51% | 112.5만 |
|---|
| 2026.04.17 | ₩6,445 | ₩6,941 | ₩6,345 | ₩6,405 | -0.62% | 172.9만 |
|---|
| 2026.04.16 | ₩5,641 | ₩6,432 | ₩5,494 | ₩6,392 | +13.30% | 199만 |
|---|
| 2026.04.15 | ₩5,306 | ₩5,729 | ₩5,092 | ₩5,682 | +7.07% | 107.4만 |
|---|
| 2026.04.14 | ₩5,521 | ₩5,695 | ₩5,226 | ₩5,306 | -3.88% | 89.5만 |
|---|
| 2026.04.13 | ₩5,092 | ₩5,427 | ₩4,904 | ₩5,320 | +4.47% | 121.4만 |
|---|
| 2026.04.10 | ₩5,038 | ₩5,400 | ₩5,038 | ₩5,293 | +5.05% | 120만 |
|---|
| 2026.04.09 | ₩4,730 | ₩5,159 | ₩4,623 | ₩5,012 | +5.95% | 62.4만 |
|---|
| 2026.04.08 | ₩4,998 | ₩5,079 | ₩4,703 | ₩4,770 | -4.56% | 90.5만 |
|---|
| 2026.04.07 | ₩4,770 | ₩4,824 | ₩4,516 | ₩4,650 | -2.53% | 109.1만 |
|---|
| 2026.04.06 | ₩4,864 | ₩5,079 | ₩4,703 | ₩4,878 | +0.28% | 107.2만 |
|---|
| 2026.04.02 | ₩4,395 | ₩4,811 | ₩4,328 | ₩4,757 | +8.23% | 76.6만 |
|---|
| 2026.04.01 | ₩4,623 | ₩4,878 | ₩4,355 | ₩4,623 | 0.00% | 120.6만 |
|---|
| 2026.03.31 | ₩4,663 | ₩4,824 | ₩4,181 | ₩4,409 | -5.46% | 120만 |
|---|
| 2026.03.30 | ₩4,985 | ₩5,052 | ₩4,536 | ₩4,650 | -6.72% | 88.8만 |
|---|
| 2026.03.27 | ₩4,891 | ₩4,891 | ₩4,690 | ₩4,770 | -2.47% | 97만 |
|---|
| 2026.03.26 | ₩5,159 | ₩5,400 | ₩4,938 | ₩5,012 | -2.86% | 80.2만 |
|---|
| 2026.03.25 | ₩5,668 | ₩5,762 | ₩5,186 | ₩5,320 | -6.15% | 128.9만 |
|---|
| 2026.03.24 | ₩5,521 | ₩5,789 | ₩5,347 | ₩5,440 | -1.46% | 56.9만 |
|---|
| 2026.03.23 | ₩5,682 | ₩5,990 | ₩5,588 | ₩5,708 | +0.47% | 84.6만 |
|---|
| 2026.03.20 | ₩5,775 | ₩5,775 | ₩5,253 | ₩5,481 | -5.10% | 103.5만 |
|---|
| 2026.03.19 | ₩5,896 | ₩5,896 | ₩5,467 | ₩5,628 | -4.55% | 145.6만 |
|---|
| 2026.03.18 | ₩6,472 | ₩6,499 | ₩5,923 | ₩6,110 | -5.59% | 137.6만 |
|---|
| 2026.03.17 | ₩6,164 | ₩6,888 | ₩6,070 | ₩6,848 | +11.09% | 144.5만 |
|---|
| 2026.03.16 | ₩6,084 | ₩6,352 | ₩5,976 | ₩6,244 | +2.64% | 119.5만 |
|---|
| 2026.03.13 | ₩5,903 | ₩6,164 | ₩5,633 | ₩5,722 | -3.06% | 91.1만 |
|---|
| 2026.03.12 | ₩5,789 | ₩5,970 | ₩5,373 | ₩5,467 | -5.56% | 82.6만 |
|---|
| 2026.03.11 | ₩5,762 | ₩6,539 | ₩5,762 | ₩5,869 | +1.86% | 130.6만 |
|---|
| 2026.03.10 | ₩5,427 | ₩5,990 | ₩5,253 | ₩5,856 | +7.90% | 163.2만 |
|---|
| 2026.03.09 | ₩4,918 | ₩5,347 | ₩4,851 | ₩5,199 | +5.72% | 130.6만 |
|---|
| 2026.03.06 | ₩5,186 | ₩5,186 | ₩4,690 | ₩4,864 | -6.20% | 153.7만 |
|---|
| 2026.03.05 | ₩5,749 | ₩5,786 | ₩5,105 | ₩5,400 | -6.06% | 150.5만 |
|---|
| 2026.03.04 | ₩5,387 | ₩6,311 | ₩5,380 | ₩5,842 | +8.46% | 314만 |
|---|
| 2026.03.03 | ₩4,931 | ₩5,092 | ₩4,650 | ₩4,945 | +0.27% | 102.7만 |
|---|
| 2026.03.02 | ₩4,610 | ₩5,360 | ₩4,364 | ₩5,132 | +11.34% | 118.7만 |
|---|
| 2026.02.27 | ₩4,911 | ₩4,947 | ₩4,610 | ₩4,663 | -5.05% | 90.8만 |
|---|
| 2026.02.26 | ₩5,507 | ₩5,581 | ₩4,797 | ₩4,958 | -9.98% | 91.4만 |
|---|
| 2026.02.25 | ₩5,092 | ₩5,722 | ₩4,971 | ₩5,641 | +10.79% | 164.9만 |
|---|
| 2026.02.24 | ₩4,669 | ₩4,958 | ₩4,623 | ₩4,864 | +4.19% | 101.9만 |
|---|
| 2026.02.23 | ₩4,717 | ₩4,985 | ₩4,583 | ₩4,744 | +0.57% | 70.8만 |
|---|
| 2026.02.20 | ₩5,079 | ₩5,253 | ₩4,945 | ₩4,985 | -1.85% | 53.1만 |
|---|
| 2026.02.19 | ₩4,998 | ₩5,105 | ₩4,717 | ₩5,099 | +2.01% | 48.9만 |
|---|
| 2026.02.18 | ₩5,105 | ₩5,335 | ₩4,925 | ₩4,998 | -2.10% | 51.3만 |
|---|
| 2026.02.17 | ₩5,213 | ₩5,280 | ₩4,835 | ₩5,092 | -2.31% | 73.7만 |
|---|
| 2026.02.13 | ₩4,971 | ₩5,521 | ₩4,971 | ₩5,213 | +4.85% | 116.6만 |
|---|
| 2026.02.12 | ₩5,025 | ₩5,119 | ₩4,730 | ₩4,931 | -1.87% | 80.1만 |
|---|
| 2026.02.11 | ₩5,293 | ₩5,293 | ₩4,744 | ₩4,931 | -6.84% | 90.6만 |
|---|
| 2026.02.10 | ₩5,347 | ₩5,615 | ₩5,126 | ₩5,186 | -3.01% | 112.9만 |
|---|
| 2026.02.09 | ₩4,864 | ₩5,481 | ₩4,636 | ₩5,440 | +11.85% | 201.7만 |
|---|
| 2026.02.06 | ₩4,435 | ₩5,079 | ₩4,382 | ₩4,958 | +11.78% | 346.6만 |
|---|
| 2026.02.05 | ₩5,012 | ₩5,079 | ₩3,966 | ₩4,013 | -19.92% | 322.9만 |
|---|
| 2026.02.04 | ₩5,976 | ₩5,982 | ₩5,246 | ₩5,360 | -10.31% | 164.4만 |
|---|
| 2026.02.03 | ₩6,365 | ₩6,468 | ₩5,655 | ₩6,070 | -4.63% | 132.3만 |
|---|
| 2026.02.02 | ₩6,459 | ₩6,684 | ₩6,271 | ₩6,338 | -1.87% | 149.9만 |
|---|
| 2026.01.30 | ₩6,908 | ₩7,035 | ₩6,633 | ₩6,928 | +0.29% | 139.6만 |
|---|
| 2026.01.29 | ₩7,772 | ₩7,826 | ₩6,767 | ₩6,928 | -10.86% | 161.1만 |
|---|
| 2026.01.28 | ₩8,174 | ₩8,383 | ₩7,772 | ₩7,853 | -3.93% | 62만 |
|---|
| 2026.01.27 | ₩7,759 | ₩8,161 | ₩7,437 | ₩8,121 | +4.66% | 87.6만 |
|---|
| 2026.01.26 | ₩7,826 | ₩7,933 | ₩7,384 | ₩7,719 | -1.37% | 144.3만 |
|---|
| 2026.01.23 | ₩8,375 | ₩8,563 | ₩7,906 | ₩7,946 | -5.12% | 120.2만 |
|---|
| 2026.01.22 | ₩8,576 | ₩8,804 | ₩8,415 | ₩8,429 | -1.72% | 88.1만 |
|---|
| 2026.01.21 | ₩8,978 | ₩9,032 | ₩8,040 | ₩8,630 | -3.88% | 198.2만 |
|---|
| 2026.01.20 | ₩9,581 | ₩9,581 | ₩8,777 | ₩9,005 | -6.01% | 236.1만 |
|---|
| 2026.01.16 | ₩9,863 | ₩10,667 | ₩9,260 | ₩10,653 | +8.02% | 151만 |
|---|
| 2026.01.15 | ₩10,921 | ₩10,988 | ₩9,662 | ₩9,809 | -10.18% | 172.1만 |
|---|
| 2026.01.14 | ₩10,553 | ₩11,323 | ₩10,224 | ₩10,894 | +3.24% | 225.7만 |
|---|
| 2026.01.13 | ₩9,822 | ₩10,667 | ₩9,595 | ₩10,452 | +6.41% | 195만 |
|---|
| 2026.01.12 | ₩9,219 | ₩9,675 | ₩8,683 | ₩9,581 | +3.92% | 188.2만 |
|---|
| 2026.01.09 | ₩9,380 | ₩9,822 | ₩9,072 | ₩9,152 | -2.43% | 160.9만 |
|---|
| 2026.01.08 | ₩8,603 | ₩9,501 | ₩8,174 | ₩9,273 | +7.79% | 166.4만 |
|---|
| 2026.01.07 | ₩9,300 | ₩9,320 | ₩8,576 | ₩8,844 | -4.90% | 197.8만 |
|---|
| 2026.01.06 | ₩8,844 | ₩9,742 | ₩8,697 | ₩9,729 | +10.00% | 261.1만 |
|---|
| 2026.01.05 | ₩7,424 | ₩8,911 | ₩7,370 | ₩8,831 | +18.95% | 448.3만 |
|---|
| 2026.01.02 | ₩6,968 | ₩7,290 | ₩6,668 | ₩7,156 | +2.69% | 133.7만 |
|---|
| 2025.12.31 | ₩6,700 | ₩6,834 | ₩6,593 | ₩6,767 | +1.00% | 136.3만 |
|---|
| 2025.12.30 | ₩7,035 | ₩7,223 | ₩6,727 | ₩6,781 | -3.62% | 149.8만 |
|---|
| 2025.12.29 | ₩7,585 | ₩7,866 | ₩6,941 | ₩7,129 | -6.01% | 202.3만 |
|---|
| 2025.12.26 | ₩7,397 | ₩7,799 | ₩7,262 | ₩7,719 | +4.35% | 143.2만 |
|---|
| 2025.12.24 | ₩7,317 | ₩7,812 | ₩7,075 | ₩7,397 | +1.10% | 159.3만 |
|---|
| 2025.12.23 | ₩7,276 | ₩7,899 | ₩7,071 | ₩7,276 | 0.00% | 212.1만 |
|---|
| 2025.12.22 | ₩6,982 | ₩7,893 | ₩6,941 | ₩7,518 | +7.68% | 194.8만 |
|---|
| 2025.12.19 | ₩6,365 | ₩7,263 | ₩6,311 | ₩6,901 | +8.42% | 231.2만 |
|---|
| 2025.12.18 | ₩6,848 | ₩7,183 | ₩6,231 | ₩6,285 | -8.22% | 204만 |
|---|
| 2025.12.17 | ₩7,142 | ₩7,571 | ₩6,606 | ₩6,660 | -6.75% | 166.9만 |
|---|
| 2025.12.16 | ₩6,901 | ₩7,236 | ₩6,848 | ₩7,062 | +2.33% | 116.4만 |
|---|
| 2025.12.15 | ₩7,544 | ₩7,551 | ₩6,881 | ₩6,955 | -7.82% | 177.1만 |
|---|
| 2025.12.12 | ₩7,987 | ₩8,523 | ₩7,317 | ₩7,451 | -6.71% | 236.5만 |
|---|
| 2025.12.11 | ₩7,799 | ₩7,920 | ₩7,250 | ₩7,652 | -1.89% | 215.4만 |
|---|
| 2025.12.10 | ₩8,174 | ₩8,214 | ₩7,538 | ₩7,812 | -4.43% | 271.9만 |
|---|
| 2025.12.09 | ₩8,147 | ₩9,059 | ₩7,946 | ₩8,268 | +1.48% | 181.6만 |
|---|
| 2025.12.08 | ₩8,375 | ₩8,456 | ₩7,993 | ₩8,295 | -0.96% | 136.9만 |
|---|
| 2025.12.05 | ₩9,300 | ₩9,300 | ₩7,973 | ₩8,040 | -13.54% | 256.3만 |
|---|
| 2025.12.04 | ₩9,193 | ₩9,836 | ₩9,099 | ₩9,353 | +1.75% | 134.4만 |
|---|
| 2025.12.03 | ₩8,831 | ₩9,635 | ₩8,509 | ₩9,581 | +8.50% | 158.3만 |
|---|
| 2025.12.02 | ₩9,059 | ₩9,367 | ₩8,308 | ₩8,811 | -2.74% | 166.9만 |
|---|
| 2025.12.01 | ₩9,367 | ₩9,525 | ₩8,657 | ₩8,811 | -5.94% | 191.8만 |
|---|
| 2025.11.28 | ₩10,104 | ₩10,357 | ₩9,863 | ₩10,184 | +0.80% | 54.4만 |
|---|
| 2025.11.26 | ₩9,809 | ₩10,318 | ₩9,608 | ₩10,023 | +2.19% | 107.4만 |
|---|
| 2025.11.25 | ₩9,380 | ₩9,474 | ₩8,945 | ₩9,380 | 0.00% | 71.9만 |
|---|
| 2025.11.24 | ₩8,911 | ₩9,340 | ₩8,715 | ₩9,327 | +4.66% | 113.9만 |
|---|
| 2025.11.21 | ₩8,804 | ₩8,906 | ₩8,068 | ₩8,529 | -3.12% | 109.5만 |
|---|
| 2025.11.20 | ₩9,863 | ₩10,385 | ₩9,072 | ₩9,072 | -8.02% | 111.4만 |
|---|
| 2025.11.19 | ₩9,420 | ₩9,863 | ₩8,791 | ₩9,206 | -2.28% | 110만 |
|---|
| 2025.11.18 | ₩8,724 | ₩9,836 | ₩8,683 | ₩9,621 | +10.29% | 186.8만 |
|---|
| 2025.11.17 | ₩9,219 | ₩9,541 | ₩8,730 | ₩9,032 | -2.03% | 149만 |
|---|
| 2025.11.14 | ₩10,050 | ₩10,653 | ₩9,233 | ₩9,333 | -7.13% | 215.7만 |
|---|
| 2025.11.13 | ₩10,921 | ₩11,668 | ₩10,399 | ₩10,961 | +0.37% | 164.5만 |
|---|
| 2025.11.12 | ₩11,109 | ₩11,524 | ₩10,600 | ₩11,203 | +0.84% | 176.3만 |
|---|
| 2025.11.11 | ₩11,055 | ₩11,337 | ₩10,868 | ₩11,162 | +0.97% | 88.4만 |
|---|
| 2025.11.10 | ₩11,524 | ₩11,792 | ₩10,653 | ₩11,283 | -2.09% | 186만 |
|---|
| 2025.11.07 | ₩10,720 | ₩11,417 | ₩9,916 | ₩11,176 | +4.25% | 245.2만 |
|---|
| 2025.11.06 | ₩11,859 | ₩12,315 | ₩10,814 | ₩10,854 | -8.47% | 193.3만 |
|---|
| 2025.11.05 | ₩12,275 | ₩12,468 | ₩11,685 | ₩11,806 | -3.82% | 171.4만 |
|---|
| 2025.11.04 | ₩12,100 | ₩12,777 | ₩11,584 | ₩11,605 | -4.10% | 349.1만 |
|---|
| 2025.11.03 | ₩14,472 | ₩14,559 | ₩12,623 | ₩12,811 | -11.48% | 351.8만 |
|---|
| 2025.10.31 | ₩14,874 | ₩15,483 | ₩14,459 | ₩14,780 | -0.63% | 98.3만 |
|---|
| 2025.10.30 | ₩16,067 | ₩16,134 | ₩14,439 | ₩14,445 | -10.09% | 156.6만 |
|---|
| 2025.10.29 | ₩17,822 | ₩17,876 | ₩16,254 | ₩16,482 | -7.52% | 211.2만 |
|---|
| 2025.10.28 | ₩18,867 | ₩19,176 | ₩17,836 | ₩18,010 | -4.55% | 104.9만 |
|---|
| 2025.10.27 | ₩19,189 | ₩20,234 | ₩18,975 | ₩19,109 | -0.42% | 134.8만 |
|---|
| 2025.10.24 | ₩19,162 | ₩19,658 | ₩18,425 | ₩18,559 | -3.15% | 119.8만 |
|---|
| 2025.10.23 | ₩19,015 | ₩20,288 | ₩18,867 | ₩19,497 | +2.54% | 104.5만 |
|---|
| 2025.10.22 | ₩19,028 | ₩19,162 | ₩18,117 | ₩18,398 | -3.31% | 157.7만 |
|---|
| 2025.10.21 | ₩18,760 | ₩20,234 | ₩18,573 | ₩19,363 | +3.21% | 146.5만 |
|---|
| 2025.10.20 | ₩19,303 | ₩19,604 | ₩18,867 | ₩19,310 | +0.03% | 134.7만 |
|---|
| 2025.10.17 | ₩17,822 | ₩18,720 | ₩17,553 | ₩18,372 | +3.08% | 137.7만 |
|---|
| 2025.10.16 | ₩20,100 | ₩20,489 | ₩18,425 | ₩18,479 | -8.07% | 190.2만 |
|---|
| 2025.10.15 | ₩21,199 | ₩21,531 | ₩19,698 | ₩20,154 | -4.93% | 194.4만 |
|---|
| 2025.10.14 | ₩20,114 | ₩21,628 | ₩19,792 | ₩21,119 | +5.00% | 108.9만 |
|---|
| 2025.10.13 | ₩21,280 | ₩21,762 | ₩19,899 | ₩21,641 | +1.70% | 193.7만 |
|---|
| 2025.10.10 | ₩24,053 | ₩24,496 | ₩21,025 | ₩21,052 | -12.48% | 256.8만 |
|---|