시장 데이터를 불러오는 중
전체 종목
DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering 과거 주가
DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering · DFSC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering · DFSC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,206 | ₩1,233 | ₩1,136 | ₩1,213 | +0.56% | 12.2만 |
| 2026.10.08 | ₩1,273 | ₩1,320 | ₩1,189 | ₩1,237 | -2.84% | 10.7만 |
| 2026.10.07 | ₩1,348 | ₩1,367 | ₩1,193 | ₩1,221 | -9.44% | 9만 |
| 2026.10.06 | ₩1,380 | ₩1,407 | ₩1,327 | ₩1,328 | -3.79% | 11.3만 |
| 2026.10.05 | ₩1,467 | ₩1,487 | ₩1,304 | ₩1,353 | -7.76% | 16.2만 |
| 2026.10.02 | ₩1,554 | ₩1,635 | ₩1,474 | ₩1,487 | -4.31% | 11만 |
| 2026.10.01 | ₩1,487 | ₩1,568 | ₩1,474 | ₩1,541 | +3.60% | 6.4만 |
| 2026.09.30 | ₩1,441 | ₩1,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,501 |
| +4.19% |
| 6.1만 |
| 2026.09.29 | ₩1,487 | ₩1,534 | ₩1,407 | ₩1,447 | -2.70% | 5.7만 |
|---|
| 2026.09.28 | ₩1,474 | ₩1,487 | ₩1,407 | ₩1,454 | -1.36% | 6.6만 |
|---|
| 2026.09.25 | ₩1,461 | ₩1,541 | ₩1,447 | ₩1,474 | +0.92% | 14.1만 |
|---|
| 2026.09.24 | ₩1,514 | ₩1,568 | ₩1,407 | ₩1,420 | -6.19% | 24만 |
|---|
| 2026.09.23 | ₩1,635 | ₩1,635 | ₩1,514 | ₩1,568 | -4.10% | 9.3만 |
|---|
| 2026.09.22 | ₩1,662 | ₩1,675 | ₩1,581 | ₩1,595 | -4.03% | 8만 |
|---|
| 2026.09.21 | ₩1,608 | ₩1,715 | ₩1,608 | ₩1,662 | +3.33% | 7.5만 |
|---|
| 2026.09.18 | ₩1,648 | ₩1,682 | ₩1,541 | ₩1,621 | -1.63% | 10.6만 |
|---|
| 2026.09.17 | ₩1,662 | ₩1,782 | ₩1,595 | ₩1,648 | -0.81% | 18만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,796 | ₩1,621 | ₩1,648 | -1.60% | 12.3만 |
|---|
| 2026.09.15 | ₩1,742 | ₩1,749 | ₩1,621 | ₩1,648 | -5.38% | 21.2만 |
|---|
| 2026.09.14 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,762 | -6.74% | 19.1만 |
|---|
| 2026.09.11 | ₩2,023 | ₩2,050 | ₩1,881 | ₩1,916 | -5.30% | 8.2만 |
|---|
| 2026.09.10 | ₩2,023 | ₩2,104 | ₩1,755 | ₩1,930 | -4.64% | 80.9만 |
|---|
| 2026.09.09 | ₩2,077 | ₩2,168 | ₩2,017 | ₩2,023 | -2.58% | 7.2만 |
|---|
| 2026.09.08 | ₩1,956 | ₩2,144 | ₩1,956 | ₩2,077 | +6.16% | 9.7만 |
|---|
| 2026.09.04 | ₩2,010 | ₩2,131 | ₩1,930 | ₩1,943 | -3.33% | 15.2만 |
|---|
| 2026.09.03 | ₩2,104 | ₩2,171 | ₩2,037 | ₩2,104 | 0.00% | 7.6만 |
|---|
| 2026.09.02 | ₩2,157 | ₩2,224 | ₩2,037 | ₩2,090 | -3.11% | 9.2만 |
|---|
| 2026.09.01 | ₩2,265 | ₩2,278 | ₩2,117 | ₩2,117 | -6.51% | 12.7만 |
|---|
| 2026.08.31 | ₩2,305 | ₩2,431 | ₩2,251 | ₩2,291 | -0.58% | 6.6만 |
|---|
| 2026.08.28 | ₩2,452 | ₩2,486 | ₩2,278 | ₩2,305 | -6.01% | 12.8만 |
|---|
| 2026.08.27 | ₩2,325 | ₩2,559 | ₩2,198 | ₩2,492 | +7.20% | 38.5만 |
|---|
| 2026.08.26 | ₩2,278 | ₩2,573 | ₩2,224 | ₩2,291 | +0.59% | 85.2만 |
|---|
| 2026.08.25 | ₩2,149 | ₩2,211 | ₩2,064 | ₩2,131 | -0.87% | 86.9만 |
|---|
| 2026.08.24 | ₩2,171 | ₩2,224 | ₩2,010 | ₩2,144 | -1.23% | 17.5만 |
|---|
| 2026.08.21 | ₩2,265 | ₩2,265 | ₩2,010 | ₩2,077 | -8.28% | 26.7만 |
|---|
| 2026.08.20 | ₩2,385 | ₩2,519 | ₩2,171 | ₩2,265 | -5.06% | 46.4만 |
|---|
| 2026.08.19 | ₩2,680 | ₩2,734 | ₩2,479 | ₩2,546 | -5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩3,176 | ₩3,229 | ₩2,693 | ₩2,774 | -12.66% | 91.9만 |
|---|
| 2026.08.17 | ₩3,618 | ₩4,147 | ₩2,894 | ₩2,894 | -20.00% | 997.1만 |
|---|
| 2026.08.14 | ₩3,471 | ₩4,409 | ₩3,216 | ₩4,020 | +15.83% | 2700.1만 |
|---|
| 2026.08.13 | ₩3,457 | ₩4,784 | ₩2,787 | ₩3,095 | -10.47% | 1.1억 |
|---|
| 2026.08.12 | ₩1,782 | ₩1,924 | ₩1,662 | ₩1,662 | -6.77% | 11.2만 |
|---|
| 2026.08.11 | ₩1,672 | ₩1,742 | ₩1,554 | ₩1,729 | +3.37% | 8.9만 |
|---|
| 2026.08.10 | ₩1,755 | ₩1,809 | ₩1,595 | ₩1,621 | -7.63% | 2.7만 |
|---|
| 2026.08.07 | ₩1,796 | ₩1,812 | ₩1,621 | ₩1,688 | -5.97% | 3만 |
|---|
| 2026.08.06 | ₩1,715 | ₩1,729 | ₩1,595 | ₩1,646 | -4.06% | 5.5만 |
|---|
| 2026.08.05 | ₩1,849 | ₩1,871 | ₩1,628 | ₩1,648 | -10.87% | 5.4만 |
|---|
| 2026.08.04 | ₩1,822 | ₩1,863 | ₩1,755 | ₩1,849 | +1.47% | 2만 |
|---|
| 2026.08.03 | ₩1,863 | ₩1,863 | ₩1,769 | ₩1,796 | -3.60% | 5.6만 |
|---|
| 2026.07.31 | ₩1,916 | ₩1,930 | ₩1,782 | ₩1,863 | -2.80% | 1만 |
|---|
| 2026.07.30 | ₩1,742 | ₩1,932 | ₩1,688 | ₩1,930 | +10.77% | 2.4만 |
|---|
| 2026.07.29 | ₩1,769 | ₩1,796 | ₩1,608 | ₩1,709 | -3.41% | 7.4만 |
|---|
| 2026.07.28 | ₩1,755 | ₩1,863 | ₩1,635 | ₩1,739 | -0.92% | 18.8만 |
|---|
| 2026.07.27 | ₩2,050 | ₩2,231 | ₩1,621 | ₩1,755 | -14.38% | 15만 |
|---|
| 2026.07.24 | ₩2,144 | ₩2,157 | ₩2,023 | ₩2,023 | -5.63% | 2.4만 |
|---|
| 2026.07.23 | ₩2,224 | ₩2,224 | ₩2,023 | ₩2,077 | -6.63% | 4.6만 |
|---|
| 2026.07.22 | ₩2,372 | ₩2,377 | ₩2,211 | ₩2,211 | -6.78% | 5.8만 |
|---|
| 2026.07.21 | ₩2,419 | ₩2,439 | ₩2,278 | ₩2,278 | -5.82% | 4.1만 |
|---|
| 2026.07.20 | ₩2,466 | ₩2,492 | ₩2,291 | ₩2,385 | -3.26% | 2.5만 |
|---|
| 2026.07.17 | ₩2,573 | ₩2,606 | ₩2,412 | ₩2,506 | -2.60% | 6.2만 |
|---|
| 2026.07.16 | ₩2,613 | ₩2,626 | ₩2,573 | ₩2,613 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩2,667 | ₩2,687 | ₩2,600 | ₩2,680 | +0.50% | 1.8만 |
|---|
| 2026.07.14 | ₩2,707 | ₩2,781 | ₩2,667 | ₩2,714 | +0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩2,747 | ₩2,747 | ₩2,559 | ₩2,720 | -0.98% | 5.5만 |
|---|
| 2026.07.10 | ₩2,701 | ₩3,141 | ₩2,640 | ₩2,734 | +1.19% | 29.9만 |
|---|
| 2026.07.09 | ₩2,546 | ₩2,734 | ₩2,479 | ₩2,586 | +1.58% | 6.5만 |
|---|
| 2026.07.08 | ₩2,533 | ₩2,680 | ₩2,466 | ₩2,479 | -2.12% | 5만 |
|---|
| 2026.07.07 | ₩2,787 | ₩2,896 | ₩2,479 | ₩2,573 | -7.69% | 5.4만 |
|---|
| 2026.07.06 | ₩2,881 | ₩2,921 | ₩2,680 | ₩2,760 | -4.19% | 8.8만 |
|---|
| 2026.07.02 | ₩3,122 | ₩3,417 | ₩2,881 | ₩2,921 | -6.44% | 5.7만 |
|---|
| 2026.07.01 | ₩3,310 | ₩3,350 | ₩3,055 | ₩3,136 | -5.26% | 4.2만 |
|---|
| 2026.06.30 | ₩3,002 | ₩3,406 | ₩2,841 | ₩3,390 | +12.95% | 12.7만 |
|---|
| 2026.06.29 | ₩2,881 | ₩2,988 | ₩2,526 | ₩2,834 | -1.63% | 19.9만 |
|---|
| 2026.06.26 | ₩2,894 | ₩3,093 | ₩2,640 | ₩2,881 | -0.46% | 13.1만 |
|---|
| 2026.06.25 | ₩2,961 | ₩3,042 | ₩2,707 | ₩2,908 | -1.81% | 42.8만 |
|---|
| 2026.06.24 | ₩4,470 | ₩4,470 | ₩3,685 | ₩4,033 | -9.77% | 10.1만 |
|---|
| 2026.06.23 | ₩4,422 | ₩4,583 | ₩4,234 | ₩4,368 | -1.21% | 1.3만 |
|---|
| 2026.06.22 | ₩4,476 | ₩4,757 | ₩4,422 | ₩4,462 | -0.30% | 1.5만 |
|---|
| 2026.06.18 | ₩4,884 | ₩4,918 | ₩4,328 | ₩4,516 | -7.54% | 7.6만 |
|---|
| 2026.06.17 | ₩4,945 | ₩5,092 | ₩4,891 | ₩5,025 | +1.63% | 4.2만 |
|---|
| 2026.06.16 | ₩5,226 | ₩5,239 | ₩4,931 | ₩4,958 | -5.13% | 3.3만 |
|---|
| 2026.06.15 | ₩5,293 | ₩5,668 | ₩4,967 | ₩5,347 | +1.01% | 4만 |
|---|
| 2026.06.12 | ₩5,193 | ₩5,373 | ₩4,904 | ₩5,373 | +3.48% | 7.4만 |
|---|
| 2026.06.11 | ₩4,744 | ₩5,345 | ₩4,569 | ₩5,293 | +11.58% | 7.3만 |
|---|
| 2026.06.10 | ₩4,891 | ₩5,213 | ₩4,690 | ₩4,690 | -4.11% | 3.7만 |
|---|
| 2026.06.09 | ₩5,360 | ₩5,360 | ₩4,891 | ₩4,918 | -8.25% | 2.8만 |
|---|
| 2026.06.08 | ₩5,092 | ₩5,561 | ₩5,052 | ₩5,199 | +2.11% | 5만 |
|---|
| 2026.06.05 | ₩5,481 | ₩6,030 | ₩5,052 | ₩5,186 | -5.38% | 13.3만 |
|---|
| 2026.06.04 | ₩5,025 | ₩5,848 | ₩5,025 | ₩5,722 | +13.87% | 6.6만 |
|---|
| 2026.06.03 | ₩5,561 | ₩5,635 | ₩4,945 | ₩5,105 | -8.19% | 7.4만 |
|---|
| 2026.06.02 | ₩5,735 | ₩5,950 | ₩5,461 | ₩5,648 | -1.52% | 4.9만 |
|---|
| 2026.06.01 | ₩6,124 | ₩6,298 | ₩5,507 | ₩5,695 | -7.00% | 5.9만 |
|---|
| 2026.05.29 | ₩6,512 | ₩6,512 | ₩6,121 | ₩6,177 | -5.14% | 4만 |
|---|
| 2026.05.28 | ₩5,896 | ₩6,606 | ₩5,802 | ₩6,486 | +10.00% | 7.7만 |
|---|
| 2026.05.27 | ₩5,682 | ₩5,896 | ₩5,467 | ₩5,869 | +3.30% | 5.4만 |
|---|
| 2026.05.26 | ₩5,923 | ₩6,204 | ₩5,561 | ₩5,588 | -5.66% | 8.7만 |
|---|
| 2026.05.22 | ₩5,856 | ₩5,883 | ₩5,561 | ₩5,856 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩4,837 | ₩5,983 | ₩4,837 | ₩5,695 | +17.73% | 22.3만 |
|---|
| 2026.05.20 | ₩4,985 | ₩5,174 | ₩4,650 | ₩4,837 | -2.96% | 6.4만 |
|---|
| 2026.05.19 | ₩5,239 | ₩5,347 | ₩5,025 | ₩5,052 | -3.58% | 2.9만 |
|---|
| 2026.05.18 | ₩5,481 | ₩5,487 | ₩5,199 | ₩5,239 | -4.40% | 4.3만 |
|---|
| 2026.05.15 | ₩5,360 | ₩5,494 | ₩4,730 | ₩5,440 | +1.50% | 13만 |
|---|
| 2026.05.14 | ₩6,620 | ₩6,760 | ₩5,574 | ₩5,621 | -15.08% | 22.9만 |
|---|
| 2026.05.13 | ₩6,700 | ₩6,754 | ₩6,325 | ₩6,486 | -3.20% | 14.3만 |
|---|
| 2026.05.12 | ₩5,896 | ₩6,821 | ₩5,896 | ₩6,633 | +12.50% | 22.4만 |
|---|
| 2026.05.11 | ₩5,494 | ₩5,976 | ₩5,467 | ₩5,816 | +5.85% | 16.9만 |
|---|
| 2026.05.08 | ₩5,373 | ₩5,548 | ₩5,128 | ₩5,387 | +0.25% | 7.3만 |
|---|
| 2026.05.07 | ₩4,757 | ₩5,360 | ₩4,623 | ₩5,293 | +11.27% | 14.8만 |
|---|
| 2026.05.06 | ₩4,543 | ₩4,809 | ₩4,221 | ₩4,757 | +4.72% | 11만 |
|---|
| 2026.05.05 | ₩4,087 | ₩4,757 | ₩4,033 | ₩4,677 | +14.43% | 16.5만 |
|---|
| 2026.05.04 | ₩3,966 | ₩3,987 | ₩3,819 | ₩3,953 | -0.34% | 10.9만 |
|---|
| 2026.05.01 | ₩4,114 | ₩4,114 | ₩3,765 | ₩3,953 | -3.91% | 10만 |
|---|
| 2026.04.30 | ₩3,564 | ₩4,248 | ₩3,564 | ₩4,100 | +15.04% | 43.5만 |
|---|
| 2026.04.29 | ₩3,162 | ₩3,457 | ₩3,109 | ₩3,390 | +7.20% | 13.7만 |
|---|
| 2026.04.28 | ₩3,162 | ₩3,471 | ₩3,082 | ₩3,270 | +3.39% | 13.6만 |
|---|
| 2026.04.27 | ₩3,015 | ₩3,471 | ₩2,881 | ₩3,363 | +11.56% | 23.2만 |
|---|
| 2026.04.24 | ₩2,787 | ₩3,162 | ₩2,693 | ₩3,042 | +9.13% | 18.4만 |
|---|
| 2026.04.23 | ₩2,921 | ₩2,935 | ₩2,747 | ₩2,854 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩3,042 | ₩3,082 | ₩2,841 | ₩2,975 | -2.20% | 8.8만 |
|---|
| 2026.04.21 | ₩3,229 | ₩3,296 | ₩3,015 | ₩3,176 | -1.66% | 12.5만 |
|---|
| 2026.04.20 | ₩2,734 | ₩3,725 | ₩2,693 | ₩3,216 | +17.65% | 203.7만 |
|---|
| 2026.04.17 | ₩2,693 | ₩2,707 | ₩2,594 | ₩2,594 | -3.68% | 1.6만 |
|---|
| 2026.04.16 | ₩2,707 | ₩2,727 | ₩2,613 | ₩2,680 | -0.99% | 1.7만 |
|---|
| 2026.04.15 | ₩2,573 | ₩2,734 | ₩2,573 | ₩2,653 | +3.13% | 7.8천 |
|---|
| 2026.04.14 | ₩2,714 | ₩2,814 | ₩2,613 | ₩2,626 | -3.21% | 2.1만 |
|---|
| 2026.04.13 | ₩2,667 | ₩2,707 | ₩2,545 | ₩2,667 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩2,640 | ₩2,740 | ₩2,546 | ₩2,613 | -1.02% | 1.8만 |
|---|
| 2026.04.09 | ₩2,680 | ₩2,687 | ₩2,600 | ₩2,613 | -2.50% | 8.5천 |
|---|
| 2026.04.08 | ₩2,881 | ₩2,888 | ₩2,600 | ₩2,687 | -6.74% | 4.3만 |
|---|
| 2026.04.07 | ₩2,921 | ₩3,035 | ₩2,707 | ₩2,760 | -5.50% | 2.5만 |
|---|
| 2026.04.06 | ₩3,122 | ₩3,122 | ₩2,814 | ₩2,881 | -7.73% | 4.1만 |
|---|
| 2026.04.02 | ₩2,600 | ₩2,988 | ₩2,600 | ₩2,988 | +14.95% | 3.9만 |
|---|
| 2026.04.01 | ₩2,680 | ₩2,904 | ₩2,680 | ₩2,720 | +1.50% | 2.6만 |
|---|
| 2026.03.31 | ₩2,707 | ₩2,794 | ₩2,573 | ₩2,693 | -0.50% | 4만 |
|---|
| 2026.03.30 | ₩2,506 | ₩2,660 | ₩2,479 | ₩2,559 | +2.14% | 3.5만 |
|---|
| 2026.03.27 | ₩3,055 | ₩3,055 | ₩2,640 | ₩2,747 | -10.09% | 3.5만 |
|---|
| 2026.03.26 | ₩2,948 | ₩3,049 | ₩2,869 | ₩2,869 | -2.68% | 1.3만 |
|---|
| 2026.03.25 | ₩3,189 | ₩3,189 | ₩2,975 | ₩3,109 | -2.52% | 1.2만 |
|---|
| 2026.03.24 | ₩3,002 | ₩3,116 | ₩2,935 | ₩3,069 | +2.23% | 2만 |
|---|
| 2026.03.23 | ₩3,042 | ₩3,082 | ₩2,841 | ₩3,069 | +0.88% | 2.9만 |
|---|
| 2026.03.20 | ₩3,430 | ₩3,497 | ₩2,961 | ₩2,988 | -12.89% | 2.8만 |
|---|
| 2026.03.19 | ₩3,464 | ₩3,564 | ₩3,390 | ₩3,564 | +2.90% | 1.6만 |
|---|
| 2026.03.18 | ₩3,538 | ₩3,698 | ₩3,441 | ₩3,551 | +0.38% | 2.8만 |
|---|
| 2026.03.17 | ₩3,484 | ₩3,739 | ₩3,484 | ₩3,631 | +4.23% | 4.5만 |
|---|
| 2026.03.16 | ₩3,216 | ₩3,605 | ₩3,122 | ₩3,524 | +9.58% | 4.6만 |
|---|
| 2026.03.13 | ₩3,270 | ₩3,270 | ₩3,082 | ₩3,162 | -3.28% | 3만 |
|---|
| 2026.03.12 | ₩3,363 | ₩3,363 | ₩3,149 | ₩3,337 | -0.80% | 2.4만 |
|---|
| 2026.03.11 | ₩2,948 | ₩3,350 | ₩2,827 | ₩3,350 | +13.64% | 9.4만 |
|---|
| 2026.03.10 | ₩2,975 | ₩3,069 | ₩2,908 | ₩3,015 | +1.35% | 2.6만 |
|---|
| 2026.03.09 | ₩3,109 | ₩3,109 | ₩2,908 | ₩3,082 | -0.86% | 1.9만 |
|---|
| 2026.03.06 | ₩2,854 | ₩3,243 | ₩2,760 | ₩3,122 | +9.39% | 8.7만 |
|---|
| 2026.03.05 | ₩3,256 | ₩3,256 | ₩2,894 | ₩3,042 | -6.58% | 15.1만 |
|---|
| 2026.03.04 | ₩2,948 | ₩3,444 | ₩2,466 | ₩3,350 | +13.64% | 531.7만 |
|---|
| 2026.03.03 | ₩2,533 | ₩2,868 | ₩2,463 | ₩2,868 | +13.23% | 5.2만 |
|---|
| 2026.03.02 | ₩2,573 | ₩2,626 | ₩2,519 | ₩2,613 | +1.56% | 7.1만 |
|---|
| 2026.02.27 | ₩2,546 | ₩2,573 | ₩2,492 | ₩2,573 | +1.05% | 1.1만 |
|---|
| 2026.02.26 | ₩2,573 | ₩2,640 | ₩2,492 | ₩2,519 | -2.08% | 9.7천 |
|---|
| 2026.02.25 | ₩2,466 | ₩2,601 | ₩2,466 | ₩2,559 | +3.80% | 1.1만 |
|---|
| 2026.02.24 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,546 | +5.56% | 4.7천 |
|---|
| 2026.02.23 | ₩2,573 | ₩2,626 | ₩2,425 | ₩2,479 | -3.65% | 8.2천 |
|---|
| 2026.02.20 | ₩2,519 | ₩2,626 | ₩2,439 | ₩2,519 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩2,600 | ₩2,600 | ₩2,425 | ₩2,492 | -4.12% | 3.3만 |
|---|
| 2026.02.18 | ₩2,475 | ₩2,600 | ₩2,475 | ₩2,600 | +5.04% | 3.6만 |
|---|
| 2026.02.17 | ₩2,492 | ₩2,667 | ₩2,412 | ₩2,412 | -3.23% | 1.4만 |
|---|
| 2026.02.13 | ₩2,466 | ₩2,680 | ₩2,412 | ₩2,546 | +3.26% | 2.8만 |
|---|
| 2026.02.12 | ₩2,586 | ₩2,760 | ₩2,385 | ₩2,412 | -6.74% | 6.2만 |
|---|
| 2026.02.11 | ₩2,613 | ₩3,216 | ₩2,546 | ₩2,559 | -2.05% | 44.7만 |
|---|
| 2026.02.10 | ₩2,559 | ₩2,874 | ₩2,492 | ₩2,734 | +6.81% | 4.1만 |
|---|
| 2026.02.09 | ₩2,640 | ₩2,653 | ₩2,506 | ₩2,613 | -1.02% | 8.8천 |
|---|
| 2026.02.06 | ₩2,439 | ₩2,653 | ₩2,379 | ₩2,626 | +7.69% | 4.5만 |
|---|
| 2026.02.05 | ₩2,433 | ₩2,433 | ₩2,265 | ₩2,298 | -5.56% | 2.7만 |
|---|
| 2026.02.04 | ₩2,533 | ₩2,546 | ₩2,399 | ₩2,425 | -4.23% | 3.1만 |
|---|
| 2026.02.03 | ₩2,573 | ₩2,676 | ₩2,479 | ₩2,533 | -1.56% | 2.9만 |
|---|
| 2026.02.02 | ₩2,707 | ₩2,707 | ₩2,559 | ₩2,613 | -3.47% | 2.5만 |
|---|
| 2026.01.30 | ₩2,693 | ₩2,841 | ₩2,546 | ₩2,600 | -3.48% | 5.4만 |
|---|
| 2026.01.29 | ₩2,693 | ₩2,821 | ₩2,680 | ₩2,720 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩2,613 | ₩2,854 | ₩2,546 | ₩2,787 | +6.67% | 8.6만 |
|---|
| 2026.01.27 | ₩2,573 | ₩2,640 | ₩2,466 | ₩2,613 | +1.56% | 4만 |
|---|
| 2026.01.26 | ₩2,533 | ₩2,667 | ₩2,492 | ₩2,573 | +1.59% | 5.3만 |
|---|
| 2026.01.23 | ₩2,693 | ₩2,747 | ₩2,466 | ₩2,506 | -6.97% | 10.3만 |
|---|
| 2026.01.22 | ₩2,653 | ₩3,055 | ₩2,318 | ₩2,519 | -5.05% | 34.1만 |
|---|
| 2026.01.21 | ₩2,412 | ₩2,546 | ₩2,358 | ₩2,472 | +2.50% | 6.7만 |
|---|
| 2026.01.20 | ₩2,600 | ₩2,610 | ₩2,452 | ₩2,452 | -5.67% | 6.5만 |
|---|
| 2026.01.16 | ₩2,613 | ₩2,693 | ₩2,539 | ₩2,633 | +0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩2,801 | ₩2,814 | ₩2,425 | ₩2,600 | -7.18% | 8.5만 |
|---|
| 2026.01.14 | ₩2,908 | ₩2,908 | ₩2,680 | ₩2,734 | -5.99% | 3.6만 |
|---|
| 2026.01.13 | ₩2,868 | ₩2,908 | ₩2,680 | ₩2,908 | +1.40% | 3.1만 |
|---|
| 2026.01.12 | ₩2,827 | ₩2,948 | ₩2,734 | ₩2,880 | +1.85% | 5.4만 |
|---|
| 2026.01.09 | ₩3,229 | ₩3,229 | ₩2,787 | ₩2,894 | -10.37% | 8.8만 |
|---|
| 2026.01.08 | ₩2,975 | ₩3,283 | ₩2,935 | ₩3,203 | +7.66% | 20.7만 |
|---|
| 2026.01.07 | ₩2,841 | ₩2,935 | ₩2,734 | ₩2,908 | +2.36% | 4.4만 |
|---|
| 2026.01.06 | ₩2,841 | ₩2,935 | ₩2,740 | ₩2,894 | +1.89% | 6만 |
|---|
| 2026.01.05 | ₩2,573 | ₩2,975 | ₩2,573 | ₩2,814 | +9.37% | 24.5만 |
|---|
| 2026.01.02 | ₩2,278 | ₩2,616 | ₩2,251 | ₩2,573 | +12.94% | 5.8만 |
|---|
| 2025.12.31 | ₩2,291 | ₩2,345 | ₩2,224 | ₩2,278 | -0.58% | 2.7만 |
|---|
| 2025.12.30 | ₩2,278 | ₩2,439 | ₩2,238 | ₩2,399 | +5.29% | 5만 |
|---|
| 2025.12.29 | ₩2,479 | ₩2,479 | ₩2,224 | ₩2,345 | -5.41% | 17.3만 |
|---|
| 2025.12.26 | ₩2,405 | ₩2,573 | ₩2,278 | ₩2,439 | +1.39% | 5.8만 |
|---|
| 2025.12.24 | ₩2,358 | ₩2,439 | ₩2,318 | ₩2,412 | +2.27% | 3.7만 |
|---|
| 2025.12.23 | ₩2,425 | ₩2,452 | ₩2,171 | ₩2,399 | -1.10% | 8.7만 |
|---|
| 2025.12.22 | ₩2,754 | ₩2,781 | ₩2,345 | ₩2,399 | -12.90% | 11만 |
|---|
| 2025.12.19 | ₩2,640 | ₩2,653 | ₩2,533 | ₩2,586 | -2.03% | 4.8만 |
|---|
| 2025.12.18 | ₩3,363 | ₩3,430 | ₩2,412 | ₩2,519 | -25.10% | 20.1만 |
|---|
| 2025.12.17 | ₩3,551 | ₩3,739 | ₩3,350 | ₩3,511 | -1.13% | 12만 |
|---|
| 2025.12.16 | ₩4,328 | ₩4,355 | ₩4,141 | ₩4,248 | -1.86% | 1.9만 |
|---|
| 2025.12.15 | ₩4,355 | ₩4,489 | ₩4,261 | ₩4,342 | -0.31% | 3.6만 |
|---|
| 2025.12.12 | ₩4,435 | ₩4,661 | ₩4,275 | ₩4,409 | -0.60% | 1.6만 |
|---|
| 2025.12.11 | ₩4,275 | ₩4,663 | ₩4,275 | ₩4,435 | +3.76% | 4.1만 |
|---|
| 2025.12.10 | ₩4,596 | ₩4,616 | ₩4,332 | ₩4,382 | -4.66% | 6.8만 |
|---|
| 2025.12.09 | ₩4,757 | ₩4,998 | ₩4,663 | ₩4,677 | -1.69% | 3.4만 |
|---|
| 2025.12.08 | ₩4,942 | ₩5,037 | ₩4,717 | ₩4,958 | +0.33% | 2.3만 |
|---|
| 2025.12.05 | ₩5,146 | ₩5,548 | ₩4,868 | ₩4,985 | -3.12% | 20.2만 |
|---|
| 2025.12.04 | ₩4,714 | ₩5,226 | ₩4,693 | ₩5,105 | +8.30% | 7.1만 |
|---|
| 2025.12.03 | ₩4,773 | ₩4,864 | ₩4,725 | ₩4,744 | -0.62% | 1.3만 |
|---|
| 2025.12.02 | ₩4,690 | ₩4,837 | ₩4,690 | ₩4,757 | +1.43% | 1.8만 |
|---|
| 2025.12.01 | ₩4,636 | ₩4,891 | ₩4,636 | ₩4,744 | +2.31% | 1.7만 |
|---|
| 2025.11.28 | ₩4,569 | ₩4,811 | ₩4,569 | ₩4,730 | +3.52% | 2.4만 |
|---|
| 2025.11.26 | ₩4,275 | ₩4,757 | ₩4,265 | ₩4,636 | +8.46% | 5.8만 |
|---|
| 2025.11.25 | ₩4,248 | ₩4,476 | ₩4,194 | ₩4,368 | +2.84% | 2만 |
|---|
| 2025.11.24 | ₩4,275 | ₩4,449 | ₩4,208 | ₩4,382 | +2.51% | 3.3만 |
|---|
| 2025.11.21 | ₩4,080 | ₩4,261 | ₩4,020 | ₩4,208 | +3.12% | 3.3만 |
|---|
| 2025.11.20 | ₩4,315 | ₩4,315 | ₩4,074 | ₩4,100 | -4.97% | 4.8만 |
|---|
| 2025.11.19 | ₩4,181 | ₩4,261 | ₩4,181 | ₩4,194 | +0.32% | 1.9만 |
|---|
| 2025.11.18 | ₩4,154 | ₩4,355 | ₩4,087 | ₩4,194 | +0.97% | 5.8만 |
|---|
| 2025.11.17 | ₩4,241 | ₩4,422 | ₩4,141 | ₩4,167 | -1.74% | 3.1만 |
|---|
| 2025.11.14 | ₩4,167 | ₩4,355 | ₩4,087 | ₩4,248 | +1.93% | 3만 |
|---|
| 2025.11.13 | ₩4,355 | ₩4,355 | ₩4,007 | ₩4,060 | -6.77% | 4.5만 |
|---|
| 2025.11.12 | ₩4,315 | ₩4,482 | ₩4,194 | ₩4,342 | +0.62% | 6.1만 |
|---|
| 2025.11.11 | ₩4,529 | ₩4,606 | ₩4,368 | ₩4,395 | -2.96% | 3.9만 |
|---|
| 2025.11.10 | ₩4,489 | ₩4,636 | ₩4,288 | ₩4,435 | -1.19% | 7.3만 |
|---|
| 2025.11.07 | ₩4,409 | ₩4,489 | ₩4,117 | ₩4,328 | -1.82% | 5.1만 |
|---|
| 2025.11.06 | ₩4,583 | ₩4,744 | ₩4,310 | ₩4,355 | -4.97% | 6.5만 |
|---|
| 2025.11.05 | ₩4,342 | ₩5,179 | ₩4,301 | ₩4,663 | +7.41% | 12.8만 |
|---|
| 2025.11.04 | ₩4,690 | ₩5,067 | ₩4,301 | ₩4,301 | -8.29% | 20만 |
|---|
| 2025.11.03 | ₩5,883 | ₩5,883 | ₩5,226 | ₩5,306 | -9.79% | 63.6만 |
|---|
| 2025.10.31 | ₩7,075 | ₩8,040 | ₩6,338 | ₩7,035 | -0.57% | 3142.8만 |
|---|
| 2025.10.30 | ₩6,164 | ₩6,164 | ₩5,816 | ₩5,829 | -5.43% | 4.5만 |
|---|
| 2025.10.29 | ₩5,601 | ₩6,439 | ₩5,534 | ₩6,298 | +12.44% | 10만 |
|---|
| 2025.10.28 | ₩5,856 | ₩6,003 | ₩5,668 | ₩5,668 | -3.20% | 9.3천 |
|---|
| 2025.10.27 | ₩5,789 | ₩5,950 | ₩5,789 | ₩5,856 | +1.16% | 8천 |
|---|
| 2025.10.24 | ₩5,950 | ₩5,963 | ₩5,762 | ₩5,842 | -1.80% | 1.1만 |
|---|
| 2025.10.23 | ₩5,541 | ₩6,003 | ₩5,534 | ₩5,829 | +5.20% | 3.1만 |
|---|
| 2025.10.22 | ₩5,735 | ₩5,755 | ₩5,360 | ₩5,467 | -4.67% | 1.5만 |
|---|
| 2025.10.21 | ₩5,963 | ₩6,019 | ₩5,816 | ₩5,816 | -2.47% | 1.7만 |
|---|
| 2025.10.20 | ₩5,863 | ₩6,151 | ₩5,762 | ₩6,043 | +3.09% | 3.8만 |
|---|
| 2025.10.17 | ₩5,896 | ₩5,976 | ₩5,601 | ₩5,883 | -0.23% | 3만 |
|---|
| 2025.10.16 | ₩5,814 | ₩5,963 | ₩5,615 | ₩5,923 | +1.87% | 6.2만 |
|---|
| 2025.10.15 | ₩5,628 | ₩5,809 | ₩5,360 | ₩5,601 | -0.48% | 8.5만 |
|---|
| 2025.10.14 | ₩5,708 | ₩5,936 | ₩5,628 | ₩5,722 | +0.23% | 2.3만 |
|---|
| 2025.10.13 | ₩5,695 | ₩5,883 | ₩5,628 | ₩5,816 | +2.12% | 5.3만 |
|---|
| 2025.10.10 | ₩6,164 | ₩6,365 | ₩5,695 | ₩5,695 | -7.61% | 10만 |
|---|