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 | ₩6,329 | ₩6,517 | ₩6,021 | ₩6,048 | -4.45% | 145.9만 |
| 2026.10.08 | ₩6,128 | ₩6,209 | ₩5,753 | ₩6,142 | +0.22% | 271.1만 |
| 2026.10.07 | ₩6,470 | ₩6,470 | ₩6,061 | ₩6,316 | -2.38% | 267.2만 |
| 2026.10.06 | ₩7,577 | ₩7,657 | ₩6,638 | ₩6,678 | -11.86% | 311.6만 |
| 2026.10.05 | ₩7,429 | ₩7,509 | ₩7,047 | ₩7,335 | -1.26% | 154.9만 |
| 2026.10.02 | ₩7,630 | ₩7,778 | ₩6,893 | ₩7,040 | -7.73% | 234.5만 |
| 2026.10.01 | ₩7,134 | ₩7,402 | ₩6,987 | ₩7,201 | +0.94% | 140.5만 |
| 2026.09.30 | ₩7,805 | ₩7,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,201 |
| -7.73% |
| 207.8만 |
| 2026.09.29 | ₩7,831 | ₩7,872 | ₩7,241 | ₩7,469 | -4.62% | 188.9만 |
|---|
| 2026.09.28 | ₩7,684 | ₩7,898 | ₩7,204 | ₩7,476 | -2.71% | 204.1만 |
|---|
| 2026.09.25 | ₩7,912 | ₩8,287 | ₩7,349 | ₩8,100 | +2.37% | 294.5만 |
|---|
| 2026.09.24 | ₩7,751 | ₩7,984 | ₩7,528 | ₩7,764 | +0.17% | 229.9만 |
|---|
| 2026.09.23 | ₩8,167 | ₩8,247 | ₩7,670 | ₩7,737 | -5.25% | 202.1만 |
|---|
| 2026.09.22 | ₩8,287 | ₩8,817 | ₩8,019 | ₩8,421 | +1.62% | 253.3만 |
|---|
| 2026.09.21 | ₩8,730 | ₩8,944 | ₩8,301 | ₩8,730 | 0.00% | 446.8만 |
|---|
| 2026.09.18 | ₩7,067 | ₩8,623 | ₩7,054 | ₩8,126 | +14.99% | 905만 |
|---|
| 2026.09.17 | ₩6,370 | ₩6,792 | ₩6,222 | ₩6,705 | +5.26% | 191.8만 |
|---|
| 2026.09.16 | ₩6,088 | ₩6,169 | ₩5,847 | ₩6,088 | 0.00% | 146.1만 |
|---|
| 2026.09.15 | ₩6,732 | ₩6,831 | ₩6,115 | ₩6,222 | -7.57% | 192.4만 |
|---|
| 2026.09.14 | ₩6,584 | ₩7,107 | ₩6,584 | ₩7,000 | +6.31% | 215.8만 |
|---|
| 2026.09.11 | ₩7,078 | ₩7,489 | ₩6,779 | ₩6,812 | -3.75% | 179.3만 |
|---|
| 2026.09.10 | ₩7,000 | ₩7,181 | ₩6,839 | ₩6,933 | -0.96% | 188.1만 |
|---|
| 2026.09.09 | ₩8,073 | ₩8,140 | ₩7,282 | ₩7,295 | -9.63% | 161.7만 |
|---|
| 2026.09.08 | ₩7,791 | ₩8,327 | ₩7,630 | ₩8,032 | +3.10% | 291만 |
|---|
| 2026.09.04 | ₩7,764 | ₩7,952 | ₩7,442 | ₩7,872 | +1.38% | 188.7만 |
|---|
| 2026.09.03 | ₩7,503 | ₩8,220 | ₩7,338 | ₩8,153 | +8.67% | 271.8만 |
|---|
| 2026.09.02 | ₩6,852 | ₩7,255 | ₩6,504 | ₩7,000 | +2.15% | 167.6만 |
|---|
| 2026.09.01 | ₩6,732 | ₩7,214 | ₩6,504 | ₩6,919 | +2.79% | 154.1만 |
|---|
| 2026.08.31 | ₩6,598 | ₩7,402 | ₩6,437 | ₩7,214 | +9.35% | 248.7만 |
|---|
| 2026.08.28 | ₩7,054 | ₩7,509 | ₩6,598 | ₩6,678 | -5.32% | 301.2만 |
|---|
| 2026.08.27 | ₩6,450 | ₩7,389 | ₩6,450 | ₩7,080 | +9.77% | 342.7만 |
|---|
| 2026.08.26 | ₩5,833 | ₩6,363 | ₩5,796 | ₩6,034 | +3.45% | 138.7만 |
|---|
| 2026.08.25 | ₩5,444 | ₩6,162 | ₩5,337 | ₩6,142 | +12.81% | 239.1만 |
|---|
| 2026.08.24 | ₩5,578 | ₩5,753 | ₩5,377 | ₩5,485 | -1.68% | 178.5만 |
|---|
| 2026.08.21 | ₩5,418 | ₩5,470 | ₩5,163 | ₩5,283 | -2.48% | 207.5만 |
|---|
| 2026.08.20 | ₩4,975 | ₩5,364 | ₩4,975 | ₩5,055 | +1.62% | 320.6만 |
|---|
| 2026.08.19 | ₩4,170 | ₩4,620 | ₩4,170 | ₩4,586 | +9.97% | 299.3만 |
|---|
| 2026.08.18 | ₩4,211 | ₩4,331 | ₩4,103 | ₩4,130 | -1.91% | 61.8만 |
|---|
| 2026.08.17 | ₩4,077 | ₩4,345 | ₩4,016 | ₩4,237 | +3.95% | 62.7만 |
|---|
| 2026.08.14 | ₩4,010 | ₩4,231 | ₩3,828 | ₩4,117 | +2.68% | 89만 |
|---|
| 2026.08.13 | ₩3,875 | ₩4,506 | ₩3,823 | ₩4,090 | +5.54% | 108.8만 |
|---|
| 2026.08.12 | ₩3,862 | ₩3,956 | ₩3,782 | ₩3,849 | -0.35% | 46.4만 |
|---|
| 2026.08.11 | ₩3,929 | ₩3,956 | ₩3,661 | ₩3,822 | -2.73% | 44.6만 |
|---|
| 2026.08.10 | ₩3,862 | ₩3,889 | ₩3,717 | ₩3,835 | -0.69% | 34만 |
|---|
| 2026.08.07 | ₩3,701 | ₩3,902 | ₩3,701 | ₩3,875 | +4.71% | 45만 |
|---|
| 2026.08.06 | ₩3,674 | ₩3,708 | ₩3,580 | ₩3,647 | -0.73% | 30.7만 |
|---|
| 2026.08.05 | ₩3,688 | ₩3,849 | ₩3,594 | ₩3,755 | +1.82% | 54.2만 |
|---|
| 2026.08.04 | ₩3,567 | ₩3,735 | ₩3,560 | ₩3,688 | +3.38% | 56.4만 |
|---|
| 2026.08.03 | ₩3,433 | ₩3,580 | ₩3,326 | ₩3,554 | +3.52% | 38.5만 |
|---|
| 2026.07.31 | ₩3,540 | ₩3,601 | ₩3,272 | ₩3,433 | -3.03% | 57.6만 |
|---|
| 2026.07.30 | ₩3,513 | ₩3,621 | ₩3,493 | ₩3,567 | +1.53% | 24.8만 |
|---|
| 2026.07.29 | ₩3,580 | ₩3,741 | ₩3,421 | ₩3,446 | -3.75% | 48.1만 |
|---|
| 2026.07.28 | ₩3,594 | ₩3,647 | ₩3,339 | ₩3,647 | +1.49% | 65.3만 |
|---|
| 2026.07.27 | ₩3,768 | ₩3,929 | ₩3,587 | ₩3,661 | -2.85% | 86.3만 |
|---|
| 2026.07.24 | ₩3,768 | ₩3,783 | ₩3,580 | ₩3,621 | -3.91% | 74.8만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,103 | ₩3,741 | ₩3,849 | -4.33% | 64.5만 |
|---|
| 2026.07.22 | ₩4,050 | ₩4,264 | ₩4,050 | ₩4,157 | +2.65% | 58.4만 |
|---|
| 2026.07.21 | ₩4,077 | ₩4,224 | ₩4,036 | ₩4,144 | +1.64% | 49.1만 |
|---|
| 2026.07.20 | ₩3,782 | ₩4,048 | ₩3,634 | ₩3,976 | +5.14% | 69.9만 |
|---|
| 2026.07.17 | ₩3,647 | ₩3,862 | ₩3,480 | ₩3,775 | +3.49% | 96만 |
|---|
| 2026.07.16 | ₩4,077 | ₩4,103 | ₩3,849 | ₩3,875 | -4.93% | 47만 |
|---|
| 2026.07.15 | ₩4,345 | ₩4,492 | ₩4,083 | ₩4,130 | -4.94% | 61.8만 |
|---|
| 2026.07.14 | ₩3,875 | ₩4,231 | ₩3,862 | ₩4,184 | +7.96% | 79.5만 |
|---|
| 2026.07.13 | ₩3,996 | ₩3,996 | ₩3,741 | ₩3,808 | -4.70% | 76.7만 |
|---|
| 2026.07.10 | ₩4,184 | ₩4,345 | ₩3,976 | ₩4,023 | -3.85% | 67.4만 |
|---|
| 2026.07.09 | ₩4,117 | ₩4,211 | ₩4,036 | ₩4,050 | -1.63% | 32.6만 |
|---|
| 2026.07.08 | ₩4,077 | ₩4,251 | ₩3,929 | ₩4,077 | 0.00% | 66.5만 |
|---|
| 2026.07.07 | ₩4,305 | ₩4,432 | ₩4,077 | ₩4,278 | -0.62% | 58.7만 |
|---|
| 2026.07.06 | ₩4,318 | ₩4,479 | ₩4,164 | ₩4,358 | +0.93% | 86.6만 |
|---|
| 2026.07.02 | ₩4,492 | ₩5,002 | ₩4,358 | ₩4,425 | -1.49% | 142.6만 |
|---|
| 2026.07.01 | ₩3,822 | ₩4,492 | ₩3,822 | ₩4,291 | +12.28% | 92.5만 |
|---|
| 2026.06.30 | ₩3,956 | ₩4,036 | ₩3,788 | ₩3,942 | -0.34% | 86.7만 |
|---|
| 2026.06.29 | ₩3,768 | ₩4,050 | ₩3,587 | ₩4,050 | +7.47% | 132.3만 |
|---|
| 2026.06.26 | ₩3,312 | ₩3,674 | ₩3,299 | ₩3,661 | +10.53% | 113.1만 |
|---|
| 2026.06.25 | ₩3,607 | ₩3,614 | ₩3,272 | ₩3,312 | -8.18% | 120.8만 |
|---|
| 2026.06.24 | ₩3,701 | ₩3,728 | ₩3,473 | ₩3,513 | -5.07% | 123만 |
|---|
| 2026.06.23 | ₩3,822 | ₩4,077 | ₩3,748 | ₩3,768 | -1.40% | 97.4만 |
|---|
| 2026.06.22 | ₩4,184 | ₩4,459 | ₩3,922 | ₩3,942 | -5.77% | 84.5만 |
|---|
| 2026.06.18 | ₩4,211 | ₩4,258 | ₩4,003 | ₩4,036 | -4.14% | 77.6만 |
|---|
| 2026.06.17 | ₩4,197 | ₩4,553 | ₩4,117 | ₩4,144 | -1.28% | 66.5만 |
|---|
| 2026.06.16 | ₩4,533 | ₩4,707 | ₩4,284 | ₩4,291 | -5.33% | 77.1만 |
|---|
| 2026.06.15 | ₩4,452 | ₩4,968 | ₩4,452 | ₩4,573 | +2.71% | 130.8만 |
|---|
| 2026.06.12 | ₩3,916 | ₩4,382 | ₩3,889 | ₩4,157 | +6.16% | 98.4만 |
|---|
| 2026.06.11 | ₩3,554 | ₩3,989 | ₩3,554 | ₩3,956 | +11.32% | 80.3만 |
|---|
| 2026.06.10 | ₩3,621 | ₩3,755 | ₩3,505 | ₩3,560 | -1.67% | 81.5만 |
|---|
| 2026.06.09 | ₩4,050 | ₩4,130 | ₩3,664 | ₩3,688 | -8.94% | 113.1만 |
|---|
| 2026.06.08 | ₩3,963 | ₩4,291 | ₩3,916 | ₩4,144 | +4.57% | 124.9만 |
|---|
| 2026.06.05 | ₩3,949 | ₩3,969 | ₩3,674 | ₩3,835 | -2.89% | 172.5만 |
|---|
| 2026.06.04 | ₩4,090 | ₩4,204 | ₩3,922 | ₩4,036 | -1.31% | 109.7만 |
|---|
| 2026.06.03 | ₩4,358 | ₩4,358 | ₩3,969 | ₩4,043 | -7.23% | 187.6만 |
|---|
| 2026.06.02 | ₩4,640 | ₩4,667 | ₩4,237 | ₩4,412 | -4.91% | 142.9만 |
|---|
| 2026.06.01 | ₩5,055 | ₩5,055 | ₩4,693 | ₩4,801 | -5.04% | 101.7만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,242 | ₩4,881 | ₩5,216 | -0.26% | 110.3만 |
|---|
| 2026.05.28 | ₩5,136 | ₩5,377 | ₩4,988 | ₩5,243 | +2.09% | 82.6만 |
|---|
| 2026.05.27 | ₩5,257 | ₩5,344 | ₩5,015 | ₩5,230 | -0.51% | 93.7만 |
|---|
| 2026.05.26 | ₩5,592 | ₩5,713 | ₩5,243 | ₩5,283 | -5.52% | 109만 |
|---|
| 2026.05.22 | ₩5,941 | ₩6,021 | ₩5,458 | ₩5,458 | -8.13% | 74.8만 |
|---|
| 2026.05.21 | ₩5,713 | ₩6,048 | ₩5,659 | ₩5,954 | +4.23% | 44.7만 |
|---|
| 2026.05.20 | ₩5,780 | ₩6,088 | ₩5,726 | ₩5,739 | -0.70% | 48.4만 |
|---|
| 2026.05.19 | ₩5,860 | ₩5,981 | ₩5,713 | ₩5,813 | -0.80% | 30.9만 |
|---|
| 2026.05.18 | ₩6,316 | ₩6,316 | ₩5,773 | ₩5,981 | -5.31% | 81.1만 |
|---|
| 2026.05.15 | ₩6,611 | ₩6,899 | ₩6,089 | ₩6,437 | -2.64% | 78.8만 |
|---|
| 2026.05.14 | ₩6,128 | ₩7,147 | ₩6,021 | ₩6,785 | +10.72% | 162.7만 |
|---|
| 2026.05.13 | ₩6,383 | ₩6,396 | ₩5,954 | ₩6,236 | -2.31% | 66.6만 |
|---|
| 2026.05.12 | ₩6,370 | ₩6,569 | ₩6,162 | ₩6,437 | +1.05% | 65.3만 |
|---|
| 2026.05.11 | ₩6,034 | ₩6,852 | ₩5,967 | ₩6,598 | +9.33% | 152.8만 |
|---|
| 2026.05.08 | ₩5,592 | ₩6,008 | ₩5,418 | ₩5,981 | +6.95% | 64.9만 |
|---|
| 2026.05.07 | ₩6,008 | ₩6,076 | ₩5,612 | ₩5,713 | -4.91% | 91.4만 |
|---|
| 2026.05.06 | ₩5,900 | ₩6,128 | ₩5,646 | ₩6,034 | +2.27% | 87.3만 |
|---|
| 2026.05.05 | ₩5,954 | ₩6,021 | ₩5,625 | ₩5,766 | -3.15% | 68.6만 |
|---|
| 2026.05.04 | ₩5,900 | ₩6,059 | ₩5,485 | ₩5,699 | -3.41% | 96.5만 |
|---|
| 2026.05.01 | ₩5,941 | ₩6,195 | ₩5,894 | ₩6,101 | +2.71% | 51만 |
|---|
| 2026.04.30 | ₩5,498 | ₩5,900 | ₩5,478 | ₩5,887 | +7.07% | 39.6만 |
|---|
| 2026.04.29 | ₩5,739 | ₩5,739 | ₩5,216 | ₩5,431 | -5.37% | 62.6만 |
|---|
| 2026.04.28 | ₩5,646 | ₩5,900 | ₩5,418 | ₩5,806 | +2.85% | 54.9만 |
|---|
| 2026.04.27 | ₩5,646 | ₩5,914 | ₩5,619 | ₩5,793 | +2.61% | 43.5만 |
|---|
| 2026.04.24 | ₩6,209 | ₩6,209 | ₩5,713 | ₩5,793 | -6.70% | 50.6만 |
|---|
| 2026.04.23 | ₩6,329 | ₩6,423 | ₩5,967 | ₩6,075 | -4.03% | 55.9만 |
|---|
| 2026.04.22 | ₩6,356 | ₩6,638 | ₩6,276 | ₩6,437 | +1.27% | 81.7만 |
|---|
| 2026.04.21 | ₩6,343 | ₩6,460 | ₩5,954 | ₩6,008 | -5.29% | 60.1만 |
|---|
| 2026.04.20 | ₩6,115 | ₩6,419 | ₩5,927 | ₩6,329 | +3.51% | 112.5만 |
|---|
| 2026.04.17 | ₩6,450 | ₩6,946 | ₩6,350 | ₩6,410 | -0.62% | 172.9만 |
|---|
| 2026.04.16 | ₩5,646 | ₩6,437 | ₩5,498 | ₩6,396 | +13.30% | 199만 |
|---|
| 2026.04.15 | ₩5,310 | ₩5,733 | ₩5,096 | ₩5,686 | +7.07% | 107.4만 |
|---|
| 2026.04.14 | ₩5,525 | ₩5,699 | ₩5,230 | ₩5,310 | -3.88% | 89.5만 |
|---|
| 2026.04.13 | ₩5,096 | ₩5,431 | ₩4,908 | ₩5,324 | +4.47% | 121.4만 |
|---|
| 2026.04.10 | ₩5,042 | ₩5,404 | ₩5,042 | ₩5,297 | +5.05% | 120만 |
|---|
| 2026.04.09 | ₩4,734 | ₩5,163 | ₩4,626 | ₩5,015 | +5.95% | 62.4만 |
|---|
| 2026.04.08 | ₩5,002 | ₩5,082 | ₩4,707 | ₩4,774 | -4.56% | 90.5만 |
|---|
| 2026.04.07 | ₩4,774 | ₩4,828 | ₩4,519 | ₩4,653 | -2.53% | 109.1만 |
|---|
| 2026.04.06 | ₩4,868 | ₩5,082 | ₩4,707 | ₩4,881 | +0.28% | 107.2만 |
|---|
| 2026.04.02 | ₩4,398 | ₩4,814 | ₩4,331 | ₩4,760 | +8.23% | 76.6만 |
|---|
| 2026.04.01 | ₩4,626 | ₩4,881 | ₩4,358 | ₩4,626 | 0.00% | 120.6만 |
|---|
| 2026.03.31 | ₩4,667 | ₩4,828 | ₩4,184 | ₩4,412 | -5.46% | 120만 |
|---|
| 2026.03.30 | ₩4,988 | ₩5,055 | ₩4,539 | ₩4,653 | -6.72% | 88.8만 |
|---|
| 2026.03.27 | ₩4,895 | ₩4,895 | ₩4,693 | ₩4,774 | -2.47% | 97만 |
|---|
| 2026.03.26 | ₩5,163 | ₩5,404 | ₩4,942 | ₩5,015 | -2.86% | 80.2만 |
|---|
| 2026.03.25 | ₩5,672 | ₩5,766 | ₩5,190 | ₩5,324 | -6.15% | 128.9만 |
|---|
| 2026.03.24 | ₩5,525 | ₩5,793 | ₩5,351 | ₩5,444 | -1.46% | 56.9만 |
|---|
| 2026.03.23 | ₩5,686 | ₩5,994 | ₩5,592 | ₩5,713 | +0.47% | 84.6만 |
|---|
| 2026.03.20 | ₩5,780 | ₩5,780 | ₩5,257 | ₩5,485 | -5.10% | 103.5만 |
|---|
| 2026.03.19 | ₩5,900 | ₩5,900 | ₩5,471 | ₩5,632 | -4.55% | 145.6만 |
|---|
| 2026.03.18 | ₩6,477 | ₩6,504 | ₩5,927 | ₩6,115 | -5.59% | 137.6만 |
|---|
| 2026.03.17 | ₩6,169 | ₩6,893 | ₩6,075 | ₩6,852 | +11.09% | 144.5만 |
|---|
| 2026.03.16 | ₩6,088 | ₩6,356 | ₩5,981 | ₩6,249 | +2.64% | 119.5만 |
|---|
| 2026.03.13 | ₩5,907 | ₩6,169 | ₩5,637 | ₩5,726 | -3.06% | 91.1만 |
|---|
| 2026.03.12 | ₩5,793 | ₩5,974 | ₩5,377 | ₩5,471 | -5.56% | 82.6만 |
|---|
| 2026.03.11 | ₩5,766 | ₩6,544 | ₩5,766 | ₩5,873 | +1.86% | 130.6만 |
|---|
| 2026.03.10 | ₩5,431 | ₩5,994 | ₩5,257 | ₩5,860 | +7.90% | 163.2만 |
|---|
| 2026.03.09 | ₩4,921 | ₩5,351 | ₩4,854 | ₩5,203 | +5.72% | 130.6만 |
|---|
| 2026.03.06 | ₩5,190 | ₩5,190 | ₩4,693 | ₩4,868 | -6.20% | 153.7만 |
|---|
| 2026.03.05 | ₩5,753 | ₩5,790 | ₩5,109 | ₩5,404 | -6.06% | 150.5만 |
|---|
| 2026.03.04 | ₩5,391 | ₩6,316 | ₩5,384 | ₩5,847 | +8.46% | 314만 |
|---|
| 2026.03.03 | ₩4,935 | ₩5,096 | ₩4,653 | ₩4,948 | +0.27% | 102.7만 |
|---|
| 2026.03.02 | ₩4,613 | ₩5,364 | ₩4,368 | ₩5,136 | +11.34% | 118.7만 |
|---|
| 2026.02.27 | ₩4,915 | ₩4,951 | ₩4,613 | ₩4,667 | -5.05% | 90.8만 |
|---|
| 2026.02.26 | ₩5,511 | ₩5,585 | ₩4,801 | ₩4,962 | -9.98% | 91.4만 |
|---|
| 2026.02.25 | ₩5,096 | ₩5,726 | ₩4,975 | ₩5,646 | +10.79% | 164.9만 |
|---|
| 2026.02.24 | ₩4,672 | ₩4,962 | ₩4,626 | ₩4,868 | +4.19% | 101.9만 |
|---|
| 2026.02.23 | ₩4,720 | ₩4,988 | ₩4,586 | ₩4,747 | +0.57% | 70.8만 |
|---|
| 2026.02.20 | ₩5,082 | ₩5,257 | ₩4,948 | ₩4,988 | -1.85% | 53.1만 |
|---|
| 2026.02.19 | ₩5,002 | ₩5,109 | ₩4,720 | ₩5,102 | +2.01% | 48.9만 |
|---|
| 2026.02.18 | ₩5,109 | ₩5,338 | ₩4,928 | ₩5,002 | -2.10% | 51.3만 |
|---|
| 2026.02.17 | ₩5,216 | ₩5,283 | ₩4,838 | ₩5,096 | -2.31% | 73.7만 |
|---|
| 2026.02.13 | ₩4,975 | ₩5,525 | ₩4,975 | ₩5,216 | +4.85% | 116.6만 |
|---|
| 2026.02.12 | ₩5,029 | ₩5,123 | ₩4,734 | ₩4,935 | -1.87% | 80.1만 |
|---|
| 2026.02.11 | ₩5,297 | ₩5,297 | ₩4,747 | ₩4,935 | -6.84% | 90.6만 |
|---|
| 2026.02.10 | ₩5,351 | ₩5,619 | ₩5,129 | ₩5,190 | -3.01% | 112.9만 |
|---|
| 2026.02.09 | ₩4,868 | ₩5,485 | ₩4,640 | ₩5,444 | +11.85% | 201.7만 |
|---|
| 2026.02.06 | ₩4,439 | ₩5,082 | ₩4,385 | ₩4,962 | +11.78% | 346.6만 |
|---|
| 2026.02.05 | ₩5,015 | ₩5,082 | ₩3,969 | ₩4,016 | -19.92% | 322.9만 |
|---|
| 2026.02.04 | ₩5,981 | ₩5,986 | ₩5,250 | ₩5,364 | -10.31% | 164.4만 |
|---|
| 2026.02.03 | ₩6,370 | ₩6,473 | ₩5,659 | ₩6,075 | -4.63% | 132.3만 |
|---|
| 2026.02.02 | ₩6,464 | ₩6,689 | ₩6,276 | ₩6,343 | -1.87% | 149.9만 |
|---|
| 2026.01.30 | ₩6,913 | ₩7,040 | ₩6,638 | ₩6,933 | +0.29% | 139.6만 |
|---|
| 2026.01.29 | ₩7,778 | ₩7,831 | ₩6,772 | ₩6,933 | -10.86% | 161.1만 |
|---|
| 2026.01.28 | ₩8,180 | ₩8,389 | ₩7,778 | ₩7,858 | -3.93% | 62만 |
|---|
| 2026.01.27 | ₩7,764 | ₩8,167 | ₩7,442 | ₩8,126 | +4.66% | 87.6만 |
|---|
| 2026.01.26 | ₩7,831 | ₩7,939 | ₩7,389 | ₩7,724 | -1.37% | 144.3만 |
|---|
| 2026.01.23 | ₩8,381 | ₩8,569 | ₩7,912 | ₩7,952 | -5.12% | 120.2만 |
|---|
| 2026.01.22 | ₩8,582 | ₩8,810 | ₩8,421 | ₩8,435 | -1.72% | 88.1만 |
|---|
| 2026.01.21 | ₩8,985 | ₩9,038 | ₩8,046 | ₩8,636 | -3.88% | 198.2만 |
|---|
| 2026.01.20 | ₩9,588 | ₩9,588 | ₩8,783 | ₩9,011 | -6.01% | 236.1만 |
|---|
| 2026.01.16 | ₩9,870 | ₩10,674 | ₩9,266 | ₩10,661 | +8.02% | 151만 |
|---|
| 2026.01.15 | ₩10,929 | ₩10,996 | ₩9,668 | ₩9,816 | -10.18% | 172.1만 |
|---|
| 2026.01.14 | ₩10,560 | ₩11,331 | ₩10,232 | ₩10,902 | +3.24% | 225.7만 |
|---|
| 2026.01.13 | ₩9,829 | ₩10,674 | ₩9,601 | ₩10,460 | +6.41% | 195만 |
|---|
| 2026.01.12 | ₩9,226 | ₩9,682 | ₩8,690 | ₩9,588 | +3.92% | 188.2만 |
|---|
| 2026.01.09 | ₩9,387 | ₩9,829 | ₩9,078 | ₩9,159 | -2.43% | 160.9만 |
|---|
| 2026.01.08 | ₩8,609 | ₩9,508 | ₩8,180 | ₩9,280 | +7.79% | 166.4만 |
|---|
| 2026.01.07 | ₩9,306 | ₩9,327 | ₩8,582 | ₩8,850 | -4.90% | 197.8만 |
|---|
| 2026.01.06 | ₩8,850 | ₩9,749 | ₩8,703 | ₩9,736 | +10.00% | 261.1만 |
|---|
| 2026.01.05 | ₩7,429 | ₩8,918 | ₩7,375 | ₩8,837 | +18.95% | 448.3만 |
|---|
| 2026.01.02 | ₩6,973 | ₩7,295 | ₩6,673 | ₩7,161 | +2.69% | 133.7만 |
|---|
| 2025.12.31 | ₩6,705 | ₩6,839 | ₩6,598 | ₩6,772 | +1.00% | 136.3만 |
|---|
| 2025.12.30 | ₩7,040 | ₩7,228 | ₩6,732 | ₩6,785 | -3.62% | 149.8만 |
|---|
| 2025.12.29 | ₩7,590 | ₩7,872 | ₩6,946 | ₩7,134 | -6.01% | 202.3만 |
|---|
| 2025.12.26 | ₩7,402 | ₩7,805 | ₩7,267 | ₩7,724 | +4.35% | 143.2만 |
|---|
| 2025.12.24 | ₩7,322 | ₩7,818 | ₩7,080 | ₩7,402 | +1.10% | 159.3만 |
|---|
| 2025.12.23 | ₩7,282 | ₩7,905 | ₩7,076 | ₩7,282 | 0.00% | 212.1만 |
|---|
| 2025.12.22 | ₩6,987 | ₩7,898 | ₩6,946 | ₩7,523 | +7.68% | 194.8만 |
|---|
| 2025.12.19 | ₩6,370 | ₩7,268 | ₩6,316 | ₩6,906 | +8.42% | 231.2만 |
|---|
| 2025.12.18 | ₩6,852 | ₩7,188 | ₩6,236 | ₩6,289 | -8.22% | 204만 |
|---|
| 2025.12.17 | ₩7,147 | ₩7,577 | ₩6,611 | ₩6,665 | -6.75% | 166.9만 |
|---|
| 2025.12.16 | ₩6,906 | ₩7,241 | ₩6,852 | ₩7,067 | +2.33% | 116.4만 |
|---|
| 2025.12.15 | ₩7,550 | ₩7,556 | ₩6,886 | ₩6,960 | -7.82% | 177.1만 |
|---|
| 2025.12.12 | ₩7,992 | ₩8,529 | ₩7,322 | ₩7,456 | -6.71% | 236.5만 |
|---|
| 2025.12.11 | ₩7,805 | ₩7,925 | ₩7,255 | ₩7,657 | -1.89% | 215.4만 |
|---|
| 2025.12.10 | ₩8,180 | ₩8,220 | ₩7,543 | ₩7,818 | -4.43% | 271.9만 |
|---|
| 2025.12.09 | ₩8,153 | ₩9,065 | ₩7,952 | ₩8,274 | +1.48% | 181.6만 |
|---|
| 2025.12.08 | ₩8,381 | ₩8,462 | ₩7,999 | ₩8,301 | -0.96% | 136.9만 |
|---|
| 2025.12.05 | ₩9,306 | ₩9,306 | ₩7,979 | ₩8,046 | -13.54% | 256.3만 |
|---|
| 2025.12.04 | ₩9,199 | ₩9,843 | ₩9,105 | ₩9,360 | +1.75% | 134.4만 |
|---|
| 2025.12.03 | ₩8,837 | ₩9,642 | ₩8,515 | ₩9,588 | +8.50% | 158.3만 |
|---|
| 2025.12.02 | ₩9,065 | ₩9,373 | ₩8,314 | ₩8,817 | -2.74% | 166.9만 |
|---|
| 2025.12.01 | ₩9,373 | ₩9,532 | ₩8,663 | ₩8,817 | -5.94% | 191.8만 |
|---|
| 2025.11.28 | ₩10,111 | ₩10,364 | ₩9,870 | ₩10,191 | +0.80% | 54.4만 |
|---|
| 2025.11.26 | ₩9,816 | ₩10,326 | ₩9,615 | ₩10,031 | +2.19% | 107.4만 |
|---|
| 2025.11.25 | ₩9,387 | ₩9,481 | ₩8,951 | ₩9,387 | 0.00% | 71.9만 |
|---|
| 2025.11.24 | ₩8,918 | ₩9,347 | ₩8,722 | ₩9,333 | +4.66% | 113.9만 |
|---|
| 2025.11.21 | ₩8,810 | ₩8,912 | ₩8,074 | ₩8,535 | -3.12% | 109.5만 |
|---|
| 2025.11.20 | ₩9,870 | ₩10,393 | ₩9,078 | ₩9,078 | -8.02% | 111.4만 |
|---|
| 2025.11.19 | ₩9,427 | ₩9,870 | ₩8,797 | ₩9,213 | -2.28% | 110만 |
|---|
| 2025.11.18 | ₩8,730 | ₩9,843 | ₩8,690 | ₩9,628 | +10.29% | 186.8만 |
|---|
| 2025.11.17 | ₩9,226 | ₩9,548 | ₩8,736 | ₩9,038 | -2.03% | 149만 |
|---|
| 2025.11.14 | ₩10,057 | ₩10,661 | ₩9,239 | ₩9,340 | -7.13% | 215.7만 |
|---|
| 2025.11.13 | ₩10,929 | ₩11,676 | ₩10,406 | ₩10,969 | +0.37% | 164.5만 |
|---|
| 2025.11.12 | ₩11,117 | ₩11,532 | ₩10,607 | ₩11,211 | +0.84% | 176.3만 |
|---|
| 2025.11.11 | ₩11,063 | ₩11,345 | ₩10,875 | ₩11,170 | +0.97% | 88.4만 |
|---|
| 2025.11.10 | ₩11,532 | ₩11,801 | ₩10,661 | ₩11,291 | -2.09% | 186만 |
|---|
| 2025.11.07 | ₩10,728 | ₩11,425 | ₩9,923 | ₩11,184 | +4.25% | 245.2만 |
|---|
| 2025.11.06 | ₩11,868 | ₩12,324 | ₩10,822 | ₩10,862 | -8.47% | 193.3만 |
|---|
| 2025.11.05 | ₩12,283 | ₩12,476 | ₩11,693 | ₩11,814 | -3.82% | 171.4만 |
|---|
| 2025.11.04 | ₩12,109 | ₩12,786 | ₩11,593 | ₩11,613 | -4.10% | 349.1만 |
|---|
| 2025.11.03 | ₩14,483 | ₩14,570 | ₩12,632 | ₩12,820 | -11.48% | 351.8만 |
|---|
| 2025.10.31 | ₩14,885 | ₩15,494 | ₩14,469 | ₩14,791 | -0.63% | 98.3만 |
|---|
| 2025.10.30 | ₩16,078 | ₩16,145 | ₩14,449 | ₩14,456 | -10.09% | 156.6만 |
|---|
| 2025.10.29 | ₩17,835 | ₩17,889 | ₩16,266 | ₩16,494 | -7.52% | 211.2만 |
|---|
| 2025.10.28 | ₩18,881 | ₩19,189 | ₩17,848 | ₩18,023 | -4.55% | 104.9만 |
|---|
| 2025.10.27 | ₩19,203 | ₩20,249 | ₩18,988 | ₩19,122 | -0.42% | 134.8만 |
|---|
| 2025.10.24 | ₩19,176 | ₩19,672 | ₩18,438 | ₩18,573 | -3.15% | 119.8만 |
|---|
| 2025.10.23 | ₩19,029 | ₩20,302 | ₩18,881 | ₩19,511 | +2.54% | 104.5만 |
|---|
| 2025.10.22 | ₩19,042 | ₩19,176 | ₩18,130 | ₩18,412 | -3.31% | 157.7만 |
|---|
| 2025.10.21 | ₩18,774 | ₩20,249 | ₩18,586 | ₩19,377 | +3.21% | 146.5만 |
|---|
| 2025.10.20 | ₩19,317 | ₩19,619 | ₩18,881 | ₩19,324 | +0.03% | 134.7만 |
|---|
| 2025.10.17 | ₩17,835 | ₩18,733 | ₩17,565 | ₩18,385 | +3.08% | 137.7만 |
|---|
| 2025.10.16 | ₩20,115 | ₩20,504 | ₩18,438 | ₩18,492 | -8.07% | 190.2만 |
|---|
| 2025.10.15 | ₩21,214 | ₩21,547 | ₩19,712 | ₩20,168 | -4.93% | 194.4만 |
|---|
| 2025.10.14 | ₩20,128 | ₩21,643 | ₩19,806 | ₩21,134 | +5.00% | 108.9만 |
|---|
| 2025.10.13 | ₩21,295 | ₩21,778 | ₩19,914 | ₩21,657 | +1.70% | 193.7만 |
|---|
| 2025.10.10 | ₩24,071 | ₩24,513 | ₩21,040 | ₩21,067 | -12.48% | 256.8만 |
|---|