시장 데이터를 불러오는 중
전체 종목
T3 Defense Inc. - Common Stock 과거 주가
T3 Defense Inc. - Common Stock · DFNS · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T3 Defense Inc. - Common Stock · DFNS · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,248 | ₩8,248 | ₩7,872 | ₩8,060 | -2.28% | 13.4만 |
| 2026.10.08 | ₩8,529 | ₩8,717 | ₩7,966 | ₩8,342 | -2.20% | 22.3만 |
| 2026.10.07 | ₩8,744 | ₩8,824 | ₩8,409 | ₩8,731 | -0.15% | 17만 |
| 2026.10.06 | ₩8,999 | ₩9,187 | ₩8,838 | ₩8,985 | -0.15% | 15.4만 |
| 2026.10.05 | ₩9,844 | ₩9,844 | ₩8,891 | ₩9,093 | -7.63% | 35.8만 |
| 2026.10.02 | ₩9,187 | ₩10,521 | ₩8,972 | ₩9,844 | +7.15% | 52만 |
| 2026.10.01 | ₩8,596 | ₩9,582 | ₩8,301 | ₩9,200 | +7.02% | 46.4만 |
| 2026.09.30 | ₩8,985 | ₩9,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,623 |
| -4.03% |
| 24.5만 |
| 2026.09.29 | ₩9,656 | ₩9,656 | ₩9,012 | ₩9,039 | -6.39% | 17.8만 |
|---|
| 2026.09.28 | ₩9,803 | ₩10,058 | ₩9,401 | ₩9,669 | -1.37% | 27.1만 |
|---|
| 2026.09.25 | ₩10,461 | ₩10,595 | ₩10,234 | ₩10,447 | -0.13% | 15.8만 |
|---|
| 2026.09.24 | ₩10,528 | ₩10,635 | ₩10,072 | ₩10,554 | +0.25% | 21.3만 |
|---|
| 2026.09.23 | ₩10,729 | ₩10,943 | ₩10,200 | ₩10,554 | -1.63% | 32.9만 |
|---|
| 2026.09.22 | ₩11,037 | ₩11,507 | ₩10,394 | ₩11,198 | +1.46% | 31.9만 |
|---|
| 2026.09.21 | ₩10,501 | ₩11,252 | ₩10,501 | ₩10,997 | +4.73% | 39.2만 |
|---|
| 2026.09.18 | ₩10,903 | ₩11,212 | ₩10,139 | ₩10,273 | -5.78% | 34.8만 |
|---|
| 2026.09.17 | ₩10,487 | ₩11,198 | ₩10,461 | ₩10,568 | +0.77% | 29.8만 |
|---|
| 2026.09.16 | ₩10,849 | ₩11,131 | ₩9,991 | ₩10,300 | -5.07% | 44.7만 |
|---|
| 2026.09.15 | ₩12,056 | ₩12,083 | ₩11,091 | ₩11,104 | -7.90% | 41.1만 |
|---|
| 2026.09.14 | ₩12,673 | ₩13,022 | ₩12,150 | ₩12,378 | -2.33% | 27.1만 |
|---|
| 2026.09.11 | ₩12,740 | ₩13,465 | ₩12,606 | ₩12,861 | +0.95% | 47.2만 |
|---|
| 2026.09.10 | ₩13,652 | ₩14,618 | ₩12,472 | ₩13,196 | -3.34% | 186.4만 |
|---|
| 2026.09.09 | ₩13,626 | ₩13,787 | ₩12,875 | ₩12,995 | -4.63% | 30.9만 |
|---|
| 2026.09.08 | ₩13,424 | ₩14,955 | ₩13,424 | ₩13,626 | +1.50% | 48.7만 |
|---|
| 2026.09.04 | ₩12,392 | ₩13,813 | ₩12,083 | ₩13,733 | +10.82% | 53.8만 |
|---|
| 2026.09.03 | ₩12,392 | ₩14,350 | ₩12,392 | ₩13,652 | +10.17% | 99.6만 |
|---|
| 2026.09.02 | ₩13,035 | ₩13,391 | ₩11,413 | ₩12,419 | -4.73% | 59.9만 |
|---|
| 2026.09.01 | ₩14,417 | ₩14,484 | ₩12,876 | ₩13,518 | -6.23% | 85.8만 |
|---|
| 2026.08.31 | ₩16,093 | ₩16,898 | ₩15,423 | ₩15,852 | -1.50% | 50.8만 |
|---|
| 2026.08.28 | ₩16,549 | ₩16,871 | ₩15,959 | ₩16,348 | -1.22% | 59.1만 |
|---|
| 2026.08.27 | ₩15,704 | ₩19,044 | ₩15,221 | ₩17,045 | +8.54% | 209.8만 |
|---|
| 2026.08.26 | ₩16,308 | ₩16,899 | ₩15,423 | ₩15,926 | -2.34% | 167.1만 |
|---|
| 2026.08.25 | ₩21,867 | ₩22,571 | ₩16,764 | ₩17,488 | -20.02% | 1303.4만 |
|---|
| 2026.08.24 | ₩25,628 | ₩25,749 | ₩14,283 | ₩14,766 | -42.39% | 166.5만 |
|---|
| 2026.08.21 | ₩26,956 | ₩32,213 | ₩26,956 | ₩27,640 | +2.54% | 24.9만 |
|---|
| 2026.08.20 | ₩33,393 | ₩35,325 | ₩32,227 | ₩32,723 | -2.01% | 16만 |
|---|
| 2026.08.19 | ₩35,137 | ₩37,115 | ₩32,857 | ₩34,882 | -0.73% | 22.2만 |
|---|
| 2026.08.18 | ₩37,296 | ₩38,892 | ₩36,210 | ₩36,478 | -2.19% | 18.9만 |
|---|
| 2026.08.17 | ₩38,389 | ₩41,924 | ₩37,122 | ₩41,561 | +8.26% | 30만 |
|---|
| 2026.08.14 | ₩45,745 | ₩49,969 | ₩44,323 | ₩45,302 | -0.97% | 35.9만 |
|---|
| 2026.08.13 | ₩45,758 | ₩48,923 | ₩45,159 | ₩46,322 | +1.23% | 25.4만 |
|---|
| 2026.08.12 | ₩45,946 | ₩53,451 | ₩44,940 | ₩49,393 | +7.50% | 42.3만 |
|---|
| 2026.08.11 | ₩44,297 | ₩49,178 | ₩43,358 | ₩49,057 | +10.75% | 53만 |
|---|
| 2026.08.10 | ₩51,498 | ₩54,113 | ₩47,274 | ₩49,755 | -3.39% | 49만 |
|---|
| 2026.08.07 | ₩56,326 | ₩57,265 | ₩49,889 | ₩50,895 | -9.64% | 73.6만 |
|---|
| 2026.08.06 | ₩61,570 | ₩63,623 | ₩54,247 | ₩61,691 | +0.20% | 108만 |
|---|
| 2026.08.05 | ₩75,638 | ₩85,696 | ₩59,411 | ₩61,570 | -18.60% | 350.8만 |
|---|
| 2026.08.04 | ₩70,864 | ₩79,541 | ₩56,836 | ₩63,514 | -10.37% | 293.3만 |
|---|
| 2026.08.03 | ₩56,206 | ₩94,923 | ₩53,814 | ₩82,478 | +46.74% | 1414.8만 |
|---|
| 2026.07.31 | ₩49,621 | ₩54,985 | ₩30,470 | ₩37,122 | -25.19% | 432.6만 |
|---|
| 2026.07.30 | ₩112,733 | ₩122,040 | ₩80,131 | ₩113,967 | +1.09% | 969만 |
|---|
| 2026.07.29 | ₩52,611 | ₩82,317 | ₩41,158 | ₩67,350 | +28.01% | 2124.8만 |
|---|
| 2026.07.28 | ₩27,452 | ₩49,205 | ₩26,822 | ₩32,186 | +17.24% | 2861.6만 |
|---|
| 2026.07.27 | ₩9,334 | ₩21,444 | ₩8,194 | ₩17,568 | +88.22% | 7886.6만 |
|---|
| 2026.07.24 | ₩5,324 | ₩6,773 | ₩4,962 | ₩5,834 | +9.57% | 364.8만 |
|---|
| 2026.07.23 | ₩5,794 | ₩6,196 | ₩5,096 | ₩5,230 | -9.72% | 59.6만 |
|---|
| 2026.07.22 | ₩8,824 | ₩8,824 | ₩5,700 | ₩6,303 | -28.57% | 110.5만 |
|---|
| 2026.07.21 | ₩5,619 | ₩11,735 | ₩5,619 | ₩8,811 | +56.80% | 2150.5만 |
|---|
| 2026.07.20 | ₩6,907 | ₩6,907 | ₩5,512 | ₩5,713 | -17.28% | 23.3만 |
|---|
| 2026.07.17 | ₩10,896 | ₩10,896 | ₩7,041 | ₩7,041 | -35.38% | 124.8만 |
|---|
| 2026.07.16 | ₩11,399 | ₩11,567 | ₩7,711 | ₩8,214 | -27.94% | 32.1만 |
|---|
| 2026.07.15 | ₩12,405 | ₩12,573 | ₩10,394 | ₩11,567 | -6.76% | 12.2만 |
|---|
| 2026.07.14 | ₩13,411 | ₩13,411 | ₩11,735 | ₩12,238 | -8.75% | 16.9만 |
|---|
| 2026.07.13 | ₩17,937 | ₩18,272 | ₩15,423 | ₩15,758 | -12.15% | 24.3만 |
|---|
| 2026.07.10 | ₩30,175 | ₩31,516 | ₩13,914 | ₩20,117 | -33.33% | 231만 |
|---|
| 2026.07.09 | ₩24,307 | ₩25,146 | ₩23,302 | ₩24,643 | +1.38% | 2.4만 |
|---|
| 2026.07.08 | ₩24,140 | ₩24,307 | ₩23,134 | ₩23,637 | -2.08% | 2.5만 |
|---|
| 2026.07.07 | ₩26,990 | ₩26,990 | ₩23,637 | ₩23,972 | -11.18% | 2.7만 |
|---|
| 2026.07.06 | ₩26,822 | ₩27,660 | ₩25,984 | ₩26,990 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩27,325 | ₩28,163 | ₩26,151 | ₩26,654 | -2.45% | 3.1만 |
|---|
| 2026.07.01 | ₩28,834 | ₩28,834 | ₩26,487 | ₩26,487 | -8.14% | 3.3만 |
|---|
| 2026.06.30 | ₩30,007 | ₩30,007 | ₩27,660 | ₩28,666 | -4.47% | 3.4만 |
|---|
| 2026.06.29 | ₩31,348 | ₩32,186 | ₩28,666 | ₩29,001 | -7.49% | 4.5만 |
|---|
| 2026.06.26 | ₩28,498 | ₩29,839 | ₩27,995 | ₩28,666 | +0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩29,169 | ₩30,175 | ₩27,660 | ₩29,839 | +2.30% | 2.8만 |
|---|
| 2026.06.24 | ₩31,683 | ₩33,360 | ₩27,493 | ₩29,337 | -7.41% | 5.2만 |
|---|
| 2026.06.23 | ₩32,019 | ₩33,192 | ₩30,845 | ₩31,683 | -1.05% | 2.4만 |
|---|
| 2026.06.22 | ₩33,192 | ₩35,036 | ₩29,672 | ₩34,869 | +5.05% | 6.4만 |
|---|
| 2026.06.18 | ₩35,874 | ₩36,377 | ₩32,019 | ₩34,198 | -4.67% | 4.6만 |
|---|
| 2026.06.17 | ₩35,204 | ₩38,389 | ₩34,366 | ₩35,874 | +1.90% | 4.5만 |
|---|
| 2026.06.16 | ₩34,701 | ₩37,216 | ₩32,689 | ₩36,042 | +3.86% | 9만 |
|---|
| 2026.06.15 | ₩35,372 | ₩39,060 | ₩31,851 | ₩34,701 | -1.90% | 16.3만 |
|---|
| 2026.06.12 | ₩56,661 | ₩58,170 | ₩36,880 | ₩39,060 | -31.07% | 295.5만 |
|---|
| 2026.06.11 | ₩45,933 | ₩46,603 | ₩42,245 | ₩43,083 | -6.20% | 3.4만 |
|---|
| 2026.06.10 | ₩45,430 | ₩47,274 | ₩44,424 | ₩46,100 | +1.48% | 1.4만 |
|---|
| 2026.06.09 | ₩47,777 | ₩48,615 | ₩44,424 | ₩45,933 | -3.86% | 2.7만 |
|---|
| 2026.06.08 | ₩51,968 | ₩51,968 | ₩48,615 | ₩49,453 | -4.84% | 2.1만 |
|---|
| 2026.06.05 | ₩56,829 | ₩56,829 | ₩50,291 | ₩51,632 | -9.14% | 4.2만 |
|---|
| 2026.06.04 | ₩52,806 | ₩61,691 | ₩50,794 | ₩60,182 | +13.97% | 5.5만 |
|---|
| 2026.06.03 | ₩51,968 | ₩55,656 | ₩50,962 | ₩52,303 | +0.65% | 3.3만 |
|---|
| 2026.06.02 | ₩63,702 | ₩65,379 | ₩53,644 | ₩55,823 | -12.37% | 7.4만 |
|---|
| 2026.06.01 | ₩80,801 | ₩81,304 | ₩63,032 | ₩63,032 | -21.99% | 6.5만 |
|---|
| 2026.05.29 | ₩69,402 | ₩83,483 | ₩61,858 | ₩74,599 | +7.49% | 14만 |
|---|
| 2026.05.28 | ₩73,761 | ₩85,495 | ₩66,552 | ₩69,067 | -6.36% | 13.8만 |
|---|
| 2026.05.27 | ₩56,997 | ₩74,263 | ₩56,997 | ₩66,720 | +17.06% | 5.9만 |
|---|
| 2026.05.26 | ₩64,373 | ₩65,379 | ₩55,656 | ₩56,997 | -11.46% | 2.2만 |
|---|
| 2026.05.22 | ₩59,344 | ₩66,552 | ₩53,979 | ₩61,858 | +4.24% | 2.5만 |
|---|
| 2026.05.21 | ₩60,349 | ₩62,026 | ₩56,661 | ₩60,014 | -0.56% | 9.4천 |
|---|
| 2026.05.20 | ₩62,026 | ₩65,379 | ₩56,159 | ₩61,523 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩66,384 | ₩67,893 | ₩60,852 | ₩61,020 | -8.08% | 1만 |
|---|
| 2026.05.18 | ₩74,431 | ₩74,431 | ₩66,384 | ₩66,384 | -10.81% | 1.1만 |
|---|
| 2026.05.15 | ₩77,113 | ₩77,784 | ₩71,414 | ₩74,263 | -3.70% | 8.2천 |
|---|
| 2026.05.14 | ₩75,269 | ₩84,992 | ₩72,252 | ₩77,113 | +2.45% | 1.7만 |
|---|
| 2026.05.13 | ₩73,761 | ₩74,766 | ₩70,575 | ₩73,258 | -0.68% | 9.4천 |
|---|
| 2026.05.12 | ₩73,258 | ₩77,113 | ₩71,078 | ₩71,414 | -2.52% | 9.3천 |
|---|
| 2026.05.11 | ₩82,645 | ₩82,645 | ₩72,755 | ₩72,922 | -11.76% | 1.5만 |
|---|
| 2026.05.08 | ₩74,431 | ₩80,969 | ₩70,408 | ₩80,131 | +7.66% | 1.4만 |
|---|
| 2026.05.07 | ₩70,575 | ₩79,963 | ₩70,575 | ₩74,599 | +5.70% | 1.6만 |
|---|
| 2026.05.06 | ₩74,263 | ₩74,263 | ₩68,731 | ₩70,408 | -5.19% | 1.6만 |
|---|
| 2026.05.05 | ₩71,078 | ₩77,113 | ₩70,575 | ₩73,593 | +3.54% | 1만 |
|---|
| 2026.05.04 | ₩82,142 | ₩82,142 | ₩70,408 | ₩70,575 | -14.08% | 2.1만 |
|---|
| 2026.05.01 | ₩78,287 | ₩81,304 | ₩76,946 | ₩79,460 | +1.50% | 1만 |
|---|
| 2026.04.30 | ₩74,431 | ₩79,460 | ₩71,246 | ₩77,113 | +3.60% | 9.5천 |
|---|
| 2026.04.29 | ₩80,298 | ₩80,298 | ₩73,761 | ₩74,599 | -7.10% | 1.1만 |
|---|
| 2026.04.28 | ₩79,963 | ₩83,148 | ₩74,599 | ₩80,298 | +0.42% | 1.4만 |
|---|
| 2026.04.27 | ₩83,819 | ₩85,495 | ₩78,790 | ₩79,795 | -4.80% | 1.9만 |
|---|
| 2026.04.24 | ₩92,871 | ₩92,871 | ₩84,322 | ₩85,998 | -7.40% | 1.6만 |
|---|
| 2026.04.23 | ₩98,068 | ₩100,247 | ₩86,333 | ₩86,836 | -11.45% | 2.3만 |
|---|
| 2026.04.22 | ₩103,935 | ₩104,941 | ₩89,686 | ₩100,583 | -3.23% | 2.2만 |
|---|
| 2026.04.21 | ₩108,461 | ₩108,461 | ₩95,553 | ₩101,924 | -6.03% | 2.6만 |
|---|
| 2026.04.20 | ₩131,260 | ₩134,110 | ₩114,496 | ₩115,838 | -11.75% | 2.9만 |
|---|
| 2026.04.17 | ₩112,988 | ₩147,018 | ₩110,641 | ₩127,404 | +12.76% | 7.8만 |
|---|
| 2026.04.16 | ₩107,288 | ₩113,993 | ₩92,201 | ₩113,323 | +5.63% | 6.4만 |
|---|
| 2026.04.15 | ₩97,230 | ₩107,288 | ₩87,172 | ₩104,103 | +7.07% | 15만 |
|---|
| 2026.04.14 | ₩103,935 | ₩110,473 | ₩92,368 | ₩97,733 | -5.97% | 2.8만 |
|---|
| 2026.04.13 | ₩87,842 | ₩99,577 | ₩83,316 | ₩97,230 | +10.69% | 1.2만 |
|---|
| 2026.04.10 | ₩91,362 | ₩94,212 | ₩75,772 | ₩83,986 | -8.07% | 1.8만 |
|---|
| 2026.04.09 | ₩106,617 | ₩106,617 | ₩91,865 | ₩92,201 | -13.52% | 9.7천 |
|---|
| 2026.04.08 | ₩111,647 | ₩113,826 | ₩105,612 | ₩107,120 | -4.05% | 5.1천 |
|---|
| 2026.04.07 | ₩115,670 | ₩120,364 | ₩103,935 | ₩111,982 | -3.19% | 5.1천 |
|---|
| 2026.04.06 | ₩113,993 | ₩126,734 | ₩110,808 | ₩116,508 | +2.21% | 8.8천 |
|---|
| 2026.04.02 | ₩103,935 | ₩115,335 | ₩70,575 | ₩114,329 | +10.00% | 1.8만 |
|---|
| 2026.04.01 | ₩120,699 | ₩124,052 | ₩104,103 | ₩104,103 | -13.75% | 1.1만 |
|---|
| 2026.03.31 | ₩125,225 | ₩140,480 | ₩120,196 | ₩120,196 | -4.02% | 1.3만 |
|---|
| 2026.03.30 | ₩126,566 | ₩129,416 | ₩118,017 | ₩120,699 | -4.64% | 4.6천 |
|---|
| 2026.03.27 | ₩140,816 | ₩145,845 | ₩124,052 | ₩125,560 | -10.83% | 8.7천 |
|---|
| 2026.03.26 | ₩140,816 | ₩149,197 | ₩136,960 | ₩144,671 | +2.74% | 5.4천 |
|---|
| 2026.03.25 | ₩142,492 | ₩150,036 | ₩129,249 | ₩143,498 | +0.71% | 9.4천 |
|---|
| 2026.03.24 | ₩134,110 | ₩157,579 | ₩134,110 | ₩145,174 | +8.25% | 8천 |
|---|
| 2026.03.23 | ₩159,256 | ₩160,429 | ₩135,954 | ₩147,018 | -7.68% | 1.4만 |
|---|
| 2026.03.20 | ₩167,638 | ₩172,667 | ₩155,903 | ₩160,094 | -4.50% | 1.4만 |
|---|
| 2026.03.19 | ₩179,372 | ₩184,401 | ₩172,667 | ₩177,696 | -0.93% | 5.8천 |
|---|
| 2026.03.18 | ₩201,165 | ₩202,841 | ₩170,990 | ₩186,078 | -7.50% | 1.7만 |
|---|
| 2026.03.17 | ₩211,223 | ₩214,576 | ₩201,165 | ₩201,165 | -4.76% | 5.1천 |
|---|
| 2026.03.16 | ₩207,871 | ₩216,252 | ₩197,812 | ₩212,900 | +2.42% | 5.4천 |
|---|
| 2026.03.13 | ₩209,547 | ₩212,900 | ₩201,165 | ₩204,518 | -2.40% | 7.9천 |
|---|
| 2026.03.12 | ₩206,194 | ₩216,252 | ₩197,812 | ₩202,841 | -1.63% | 8.9천 |
|---|
| 2026.03.11 | ₩212,900 | ₩219,605 | ₩201,165 | ₩211,223 | -0.79% | 9.7천 |
|---|
| 2026.03.10 | ₩229,663 | ₩231,340 | ₩211,223 | ₩214,576 | -6.57% | 2.1만 |
|---|
| 2026.03.09 | ₩284,984 | ₩284,984 | ₩238,045 | ₩239,722 | -15.88% | 2만 |
|---|
| 2026.03.06 | ₩279,955 | ₩295,880 | ₩268,220 | ₩284,984 | +1.80% | 1.2만 |
|---|
| 2026.03.05 | ₩271,573 | ₩298,395 | ₩253,133 | ₩283,307 | +4.32% | 2.5만 |
|---|
| 2026.03.04 | ₩310,129 | ₩315,159 | ₩278,278 | ₩284,984 | -8.11% | 1.9만 |
|---|
| 2026.03.03 | ₩315,159 | ₩316,835 | ₩269,896 | ₩306,777 | -2.66% | 3.9만 |
|---|
| 2026.03.02 | ₩335,275 | ₩449,268 | ₩306,777 | ₩323,540 | -3.50% | 14.4만 |
|---|
| 2026.02.27 | ₩320,188 | ₩325,217 | ₩295,042 | ₩295,042 | -7.85% | 8.6천 |
|---|
| 2026.02.26 | ₩352,039 | ₩358,744 | ₩320,188 | ₩326,893 | -7.14% | 6.9천 |
|---|
| 2026.02.25 | ₩360,421 | ₩370,479 | ₩343,657 | ₩350,362 | -2.79% | 4.8천 |
|---|
| 2026.02.24 | ₩348,686 | ₩362,097 | ₩338,628 | ₩357,068 | +2.40% | 4.7천 |
|---|
| 2026.02.23 | ₩377,184 | ₩377,184 | ₩341,981 | ₩350,362 | -7.11% | 3.3천 |
|---|
| 2026.02.20 | ₩377,184 | ₩409,036 | ₩355,392 | ₩385,566 | +2.22% | 7.3천 |
|---|
| 2026.02.19 | ₩328,570 | ₩387,243 | ₩316,835 | ₩380,537 | +15.82% | 1.3만 |
|---|
| 2026.02.18 | ₩323,540 | ₩331,922 | ₩315,159 | ₩325,217 | +0.52% | 4.6천 |
|---|
| 2026.02.17 | ₩336,951 | ₩340,304 | ₩313,482 | ₩323,540 | -3.98% | 6천 |
|---|
| 2026.02.13 | ₩333,599 | ₩360,421 | ₩327,899 | ₩340,304 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩347,010 | ₩352,039 | ₩321,864 | ₩333,599 | -3.86% | 6.2천 |
|---|
| 2026.02.11 | ₩368,803 | ₩372,155 | ₩341,981 | ₩357,068 | -3.18% | 5천 |
|---|
| 2026.02.10 | ₩402,330 | ₩402,330 | ₩360,421 | ₩370,479 | -7.92% | 6.5천 |
|---|
| 2026.02.09 | ₩385,566 | ₩415,741 | ₩357,068 | ₩400,654 | +3.91% | 9.5천 |
|---|
| 2026.02.06 | ₩325,217 | ₩353,715 | ₩325,217 | ₩345,333 | +6.19% | 8.2천 |
|---|
| 2026.02.05 | ₩347,010 | ₩350,362 | ₩318,511 | ₩318,511 | -8.21% | 1.2만 |
|---|
| 2026.02.04 | ₩373,832 | ₩375,340 | ₩347,010 | ₩360,421 | -3.59% | 8.7천 |
|---|
| 2026.02.03 | ₩430,828 | ₩459,327 | ₩355,392 | ₩377,184 | -12.45% | 10.3만 |
|---|
| 2026.02.02 | ₩410,712 | ₩439,043 | ₩398,977 | ₩414,065 | +0.82% | 7.1천 |
|---|
| 2026.01.30 | ₩392,272 | ₩434,181 | ₩370,479 | ₩414,065 | +5.56% | 1.2만 |
|---|
| 2026.01.29 | ₩400,654 | ₩419,094 | ₩360,421 | ₩404,006 | +0.84% | 1.4만 |
|---|
| 2026.01.28 | ₩422,447 | ₩422,447 | ₩378,861 | ₩398,977 | -5.56% | 1.3만 |
|---|
| 2026.01.27 | ₩402,330 | ₩427,476 | ₩352,039 | ₩422,447 | +5.00% | 2만 |
|---|
| 2026.01.26 | ₩467,709 | ₩481,120 | ₩400,654 | ₩402,330 | -13.98% | 1.7만 |
|---|
| 2026.01.23 | ₩521,353 | ₩530,740 | ₩464,356 | ₩467,709 | -10.29% | 1.3만 |
|---|
| 2026.01.22 | ₩531,411 | ₩543,146 | ₩510,456 | ₩518,000 | -2.52% | 1.1만 |
|---|
| 2026.01.21 | ₩519,676 | ₩558,233 | ₩516,323 | ₩533,087 | +2.58% | 1.1만 |
|---|
| 2026.01.20 | ₩563,262 | ₩568,291 | ₩507,942 | ₩512,971 | -8.93% | 1.8만 |
|---|
| 2026.01.16 | ₩648,757 | ₩648,757 | ₩581,702 | ₩585,055 | -9.82% | 2.7만 |
|---|
| 2026.01.15 | ₩616,906 | ₩643,728 | ₩574,997 | ₩611,877 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩608,524 | ₩621,935 | ₩580,026 | ₩605,171 | -0.55% | 1.3만 |
|---|
| 2026.01.13 | ₩672,226 | ₩714,136 | ₩599,304 | ₩608,524 | -9.48% | 2.9만 |
|---|
| 2026.01.12 | ₩630,317 | ₩677,256 | ₩621,935 | ₩637,861 | +1.20% | 7.7천 |
|---|
| 2026.01.09 | ₩690,667 | ₩708,268 | ₩637,023 | ₩637,861 | -7.65% | 1.6만 |
|---|
| 2026.01.08 | ₩576,673 | ₩715,812 | ₩561,586 | ₩712,459 | +23.55% | 2.3만 |
|---|
| 2026.01.07 | ₩606,848 | ₩620,259 | ₩567,453 | ₩569,968 | -6.08% | 1.1만 |
|---|
| 2026.01.06 | ₩670,550 | ₩670,550 | ₩608,524 | ₩610,201 | -9.00% | 1.1만 |
|---|
| 2026.01.05 | ₩724,194 | ₩724,194 | ₩658,815 | ₩658,815 | -9.03% | 8.8천 |
|---|
| 2026.01.02 | ₩675,579 | ₩715,812 | ₩652,110 | ₩707,430 | +4.71% | 8천 |
|---|
| 2025.12.31 | ₩660,492 | ₩710,783 | ₩660,492 | ₩675,579 | +2.28% | 6.8천 |
|---|
| 2025.12.30 | ₩687,314 | ₩714,136 | ₩650,434 | ₩675,579 | -1.71% | 6.3천 |
|---|
| 2025.12.29 | ₩700,725 | ₩719,165 | ₩653,786 | ₩687,314 | -1.91% | 1.1만 |
|---|
| 2025.12.26 | ₩761,074 | ₩761,074 | ₩698,210 | ₩709,107 | -6.83% | 5.5천 |
|---|
| 2025.12.24 | ₩745,987 | ₩776,162 | ₩730,900 | ₩767,780 | +2.92% | 3.4천 |
|---|
| 2025.12.23 | ₩751,016 | ₩829,806 | ₩739,281 | ₩749,340 | -0.22% | 9.7천 |
|---|
| 2025.12.22 | ₩754,369 | ₩769,456 | ₩712,459 | ₩744,311 | -1.33% | 8.9천 |
|---|
| 2025.12.19 | ₩771,133 | ₩789,573 | ₩732,911 | ₩740,958 | -3.91% | 9.9천 |
|---|
| 2025.12.18 | ₩848,246 | ₩886,802 | ₩769,456 | ₩769,456 | -9.29% | 8천 |
|---|
| 2025.12.17 | ₩858,304 | ₩891,831 | ₩829,806 | ₩839,864 | -2.15% | 3.3천 |
|---|
| 2025.12.16 | ₩856,628 | ₩906,919 | ₩833,997 | ₩858,304 | +0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩870,039 | ₩876,744 | ₩789,573 | ₩826,453 | -5.01% | 7.6천 |
|---|
| 2025.12.12 | ₩962,239 | ₩979,338 | ₩844,055 | ₩849,922 | -11.67% | 8.1천 |
|---|
| 2025.12.11 | ₩994,090 | ₩1,037,676 | ₩948,828 | ₩972,297 | -2.19% | 6.1천 |
|---|
| 2025.12.10 | ₩995,767 | ₩1,046,058 | ₩973,974 | ₩995,767 | 0.00% | 6.2천 |
|---|
| 2025.12.09 | ₩1,022,589 | ₩1,062,822 | ₩989,229 | ₩1,042,705 | +1.97% | 3.9천 |
|---|
| 2025.12.08 | ₩1,109,760 | ₩1,109,760 | ₩987,385 | ₩1,022,589 | -7.85% | 9천 |
|---|
| 2025.12.05 | ₩1,206,990 | ₩1,210,343 | ₩1,064,666 | ₩1,082,938 | -10.28% | 1.1만 |
|---|
| 2025.12.04 | ₩1,101,378 | ₩1,247,223 | ₩1,089,644 | ₩1,218,725 | +10.65% | 1.4만 |
|---|
| 2025.12.03 | ₩1,012,530 | ₩1,118,980 | ₩969,280 | ₩1,114,789 | +10.10% | 1.3만 |
|---|
| 2025.12.02 | ₩995,767 | ₩1,171,786 | ₩990,738 | ₩1,012,530 | +1.68% | 1.8만 |
|---|
| 2025.12.01 | ₩901,890 | ₩1,062,822 | ₩880,097 | ₩997,443 | +10.59% | 1.2만 |
|---|
| 2025.11.28 | ₩953,857 | ₩979,003 | ₩909,433 | ₩930,388 | -2.46% | 5.4천 |
|---|
| 2025.11.26 | ₩1,039,352 | ₩1,165,081 | ₩901,052 | ₩960,563 | -7.58% | 3.2만 |
|---|
| 2025.11.25 | ₩901,890 | ₩1,171,786 | ₩854,951 | ₩1,054,440 | +16.91% | 7.1만 |
|---|
| 2025.11.24 | ₩739,281 | ₩929,047 | ₩730,900 | ₩881,773 | +19.27% | 1.4만 |
|---|
| 2025.11.21 | ₩695,696 | ₩741,796 | ₩678,932 | ₩724,194 | +4.10% | 3.5천 |
|---|
| 2025.11.20 | ₩719,165 | ₩782,532 | ₩696,031 | ₩700,725 | -2.56% | 6.4천 |
|---|
| 2025.11.19 | ₩725,870 | ₩737,605 | ₩683,123 | ₩705,754 | -2.77% | 4.2천 |
|---|
| 2025.11.18 | ₩722,518 | ₩746,825 | ₩678,932 | ₩724,194 | +0.23% | 6.4천 |
|---|
| 2025.11.17 | ₩834,835 | ₩834,835 | ₩736,096 | ₩744,311 | -10.84% | 6.7천 |
|---|
| 2025.11.14 | ₩787,896 | ₩851,599 | ₩781,191 | ₩787,896 | 0.00% | 9.3천 |
|---|
| 2025.11.13 | ₩865,009 | ₩885,126 | ₩771,133 | ₩813,042 | -6.01% | 7.1천 |
|---|
| 2025.11.12 | ₩928,712 | ₩970,621 | ₩752,692 | ₩875,068 | -5.78% | 1.1만 |
|---|
| 2025.11.11 | ₩972,297 | ₩980,679 | ₩915,301 | ₩923,683 | -5.00% | 6.3천 |
|---|
| 2025.11.10 | ₩1,010,854 | ₩1,058,631 | ₩915,301 | ₩997,443 | -1.33% | 8.5천 |
|---|
| 2025.11.07 | ₩1,005,825 | ₩1,027,618 | ₩955,534 | ₩999,119 | -0.67% | 1.4만 |
|---|
| 2025.11.06 | ₩1,215,372 | ₩1,216,210 | ₩1,034,323 | ₩1,047,734 | -13.79% | 8.4천 |
|---|
| 2025.11.05 | ₩1,084,615 | ₩1,232,136 | ₩1,056,116 | ₩1,222,077 | +12.67% | 8.7천 |
|---|
| 2025.11.04 | ₩1,036,000 | ₩1,190,226 | ₩1,014,207 | ₩1,081,262 | +4.37% | 9.7천 |
|---|
| 2025.11.03 | ₩1,168,433 | ₩1,243,870 | ₩1,072,880 | ₩1,079,586 | -7.60% | 1.1만 |
|---|
| 2025.10.31 | ₩1,191,903 | ₩1,225,430 | ₩1,144,964 | ₩1,176,815 | -1.27% | 5.3천 |
|---|
| 2025.10.30 | ₩1,139,935 | ₩1,232,136 | ₩1,128,200 | ₩1,188,550 | +4.26% | 4.7천 |
|---|
| 2025.10.29 | ₩1,227,107 | ₩1,248,899 | ₩1,146,641 | ₩1,175,139 | -4.23% | 9.1천 |
|---|
| 2025.10.28 | ₩1,346,129 | ₩1,458,446 | ₩1,227,107 | ₩1,235,488 | -8.22% | 1.5만 |
|---|
| 2025.10.27 | ₩1,272,369 | ₩1,362,893 | ₩1,124,848 | ₩1,341,100 | +5.40% | 1.8만 |
|---|
| 2025.10.24 | ₩1,334,395 | ₩1,341,100 | ₩1,200,285 | ₩1,237,165 | -7.29% | 1.2만 |
|---|
| 2025.10.23 | ₩1,309,249 | ₩1,374,628 | ₩1,226,436 | ₩1,334,395 | +1.92% | 9.9천 |
|---|
| 2025.10.22 | ₩1,173,463 | ₩1,398,097 | ₩1,123,171 | ₩1,272,369 | +8.43% | 2.3만 |
|---|
| 2025.10.21 | ₩1,538,912 | ₩1,538,912 | ₩1,257,281 | ₩1,260,634 | -18.08% | 1.9만 |
|---|
| 2025.10.20 | ₩1,881,731 | ₩1,901,009 | ₩1,493,650 | ₩1,550,647 | -17.59% | 1.8만 |
|---|
| 2025.10.17 | ₩2,063,618 | ₩2,315,074 | ₩1,688,110 | ₩1,817,190 | -11.94% | 2.9만 |
|---|
| 2025.10.16 | ₩2,388,834 | ₩2,613,469 | ₩2,095,469 | ₩2,216,168 | -7.23% | 2.6만 |
|---|
| 2025.10.15 | ₩2,043,501 | ₩2,435,773 | ₩2,038,472 | ₩2,197,728 | +7.55% | 2.8만 |
|---|
| 2025.10.14 | ₩1,740,077 | ₩1,968,064 | ₩1,709,903 | ₩1,909,391 | +9.73% | 2.2만 |
|---|
| 2025.10.13 | ₩1,377,980 | ₩1,759,356 | ₩1,324,336 | ₩1,758,517 | +27.62% | 2.5만 |
|---|
| 2025.10.10 | ₩1,533,883 | ₩1,590,880 | ₩1,320,984 | ₩1,334,395 | -13.01% | 2.1만 |
|---|