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 | ₩1,207 | ₩1,234 | ₩1,138 | ₩1,214 | +0.56% | 12.2만 |
| 2026.10.08 | ₩1,274 | ₩1,321 | ₩1,190 | ₩1,238 | -2.84% | 10.7만 |
| 2026.10.07 | ₩1,350 | ₩1,368 | ₩1,194 | ₩1,222 | -9.44% | 9만 |
| 2026.10.06 | ₩1,382 | ₩1,409 | ₩1,328 | ₩1,329 | -3.79% | 11.3만 |
| 2026.10.05 | ₩1,469 | ₩1,489 | ₩1,305 | ₩1,355 | -7.76% | 16.2만 |
| 2026.10.02 | ₩1,556 | ₩1,637 | ₩1,476 | ₩1,489 | -4.31% | 11만 |
| 2026.10.01 | ₩1,489 | ₩1,570 | ₩1,476 | ₩1,543 | +3.60% | 6.4만 |
| 2026.09.30 | ₩1,442 | ₩1,529 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,503 |
| +4.19% |
| 6.1만 |
| 2026.09.29 | ₩1,489 | ₩1,536 | ₩1,409 | ₩1,449 | -2.70% | 5.7만 |
|---|
| 2026.09.28 | ₩1,476 | ₩1,489 | ₩1,409 | ₩1,456 | -1.36% | 6.6만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,543 | ₩1,449 | ₩1,476 | +0.92% | 14.1만 |
|---|
| 2026.09.24 | ₩1,516 | ₩1,570 | ₩1,409 | ₩1,422 | -6.19% | 24만 |
|---|
| 2026.09.23 | ₩1,637 | ₩1,637 | ₩1,516 | ₩1,570 | -4.10% | 9.3만 |
|---|
| 2026.09.22 | ₩1,664 | ₩1,677 | ₩1,583 | ₩1,596 | -4.03% | 8만 |
|---|
| 2026.09.21 | ₩1,610 | ₩1,717 | ₩1,610 | ₩1,664 | +3.33% | 7.5만 |
|---|
| 2026.09.18 | ₩1,650 | ₩1,684 | ₩1,543 | ₩1,623 | -1.63% | 10.6만 |
|---|
| 2026.09.17 | ₩1,664 | ₩1,784 | ₩1,596 | ₩1,650 | -0.81% | 18만 |
|---|
| 2026.09.16 | ₩1,677 | ₩1,798 | ₩1,623 | ₩1,650 | -1.60% | 12.3만 |
|---|
| 2026.09.15 | ₩1,744 | ₩1,751 | ₩1,623 | ₩1,650 | -5.38% | 21.2만 |
|---|
| 2026.09.14 | ₩1,892 | ₩1,892 | ₩1,744 | ₩1,764 | -6.74% | 19.1만 |
|---|
| 2026.09.11 | ₩2,026 | ₩2,053 | ₩1,884 | ₩1,918 | -5.30% | 8.2만 |
|---|
| 2026.09.10 | ₩2,026 | ₩2,106 | ₩1,757 | ₩1,932 | -4.64% | 80.9만 |
|---|
| 2026.09.09 | ₩2,079 | ₩2,171 | ₩2,019 | ₩2,026 | -2.58% | 7.2만 |
|---|
| 2026.09.08 | ₩1,959 | ₩2,146 | ₩1,959 | ₩2,079 | +6.16% | 9.7만 |
|---|
| 2026.09.04 | ₩2,012 | ₩2,133 | ₩1,932 | ₩1,945 | -3.33% | 15.2만 |
|---|
| 2026.09.03 | ₩2,106 | ₩2,173 | ₩2,039 | ₩2,106 | 0.00% | 7.6만 |
|---|
| 2026.09.02 | ₩2,160 | ₩2,227 | ₩2,039 | ₩2,093 | -3.11% | 9.2만 |
|---|
| 2026.09.01 | ₩2,267 | ₩2,281 | ₩2,120 | ₩2,120 | -6.51% | 12.7만 |
|---|
| 2026.08.31 | ₩2,307 | ₩2,434 | ₩2,254 | ₩2,294 | -0.58% | 6.6만 |
|---|
| 2026.08.28 | ₩2,455 | ₩2,489 | ₩2,281 | ₩2,307 | -6.01% | 12.8만 |
|---|
| 2026.08.27 | ₩2,328 | ₩2,562 | ₩2,200 | ₩2,495 | +7.20% | 38.5만 |
|---|
| 2026.08.26 | ₩2,281 | ₩2,576 | ₩2,227 | ₩2,294 | +0.59% | 85.2만 |
|---|
| 2026.08.25 | ₩2,152 | ₩2,214 | ₩2,066 | ₩2,133 | -0.87% | 86.9만 |
|---|
| 2026.08.24 | ₩2,173 | ₩2,227 | ₩2,012 | ₩2,146 | -1.23% | 17.5만 |
|---|
| 2026.08.21 | ₩2,267 | ₩2,267 | ₩2,012 | ₩2,079 | -8.28% | 26.7만 |
|---|
| 2026.08.20 | ₩2,388 | ₩2,522 | ₩2,173 | ₩2,267 | -5.06% | 46.4만 |
|---|
| 2026.08.19 | ₩2,683 | ₩2,737 | ₩2,482 | ₩2,549 | -5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩3,179 | ₩3,233 | ₩2,697 | ₩2,777 | -12.66% | 91.9만 |
|---|
| 2026.08.17 | ₩3,622 | ₩4,152 | ₩2,898 | ₩2,898 | -20.00% | 997.1만 |
|---|
| 2026.08.14 | ₩3,475 | ₩4,414 | ₩3,220 | ₩4,025 | +15.83% | 2700.1만 |
|---|
| 2026.08.13 | ₩3,461 | ₩4,789 | ₩2,790 | ₩3,099 | -10.47% | 1.1억 |
|---|
| 2026.08.12 | ₩1,784 | ₩1,926 | ₩1,664 | ₩1,664 | -6.77% | 11.2만 |
|---|
| 2026.08.11 | ₩1,674 | ₩1,744 | ₩1,556 | ₩1,731 | +3.37% | 8.9만 |
|---|
| 2026.08.10 | ₩1,757 | ₩1,811 | ₩1,596 | ₩1,623 | -7.63% | 2.7만 |
|---|
| 2026.08.07 | ₩1,798 | ₩1,814 | ₩1,623 | ₩1,690 | -5.97% | 3만 |
|---|
| 2026.08.06 | ₩1,717 | ₩1,731 | ₩1,596 | ₩1,647 | -4.06% | 5.5만 |
|---|
| 2026.08.05 | ₩1,851 | ₩1,873 | ₩1,630 | ₩1,650 | -10.87% | 5.4만 |
|---|
| 2026.08.04 | ₩1,825 | ₩1,865 | ₩1,757 | ₩1,851 | +1.47% | 2만 |
|---|
| 2026.08.03 | ₩1,865 | ₩1,865 | ₩1,771 | ₩1,798 | -3.60% | 5.6만 |
|---|
| 2026.07.31 | ₩1,918 | ₩1,932 | ₩1,784 | ₩1,865 | -2.80% | 1만 |
|---|
| 2026.07.30 | ₩1,744 | ₩1,935 | ₩1,690 | ₩1,932 | +10.77% | 2.4만 |
|---|
| 2026.07.29 | ₩1,771 | ₩1,798 | ₩1,610 | ₩1,710 | -3.41% | 7.4만 |
|---|
| 2026.07.28 | ₩1,757 | ₩1,865 | ₩1,637 | ₩1,741 | -0.92% | 18.8만 |
|---|
| 2026.07.27 | ₩2,053 | ₩2,234 | ₩1,623 | ₩1,757 | -14.38% | 15만 |
|---|
| 2026.07.24 | ₩2,146 | ₩2,160 | ₩2,026 | ₩2,026 | -5.63% | 2.4만 |
|---|
| 2026.07.23 | ₩2,227 | ₩2,227 | ₩2,026 | ₩2,079 | -6.63% | 4.6만 |
|---|
| 2026.07.22 | ₩2,375 | ₩2,380 | ₩2,214 | ₩2,214 | -6.78% | 5.8만 |
|---|
| 2026.07.21 | ₩2,422 | ₩2,442 | ₩2,281 | ₩2,281 | -5.82% | 4.1만 |
|---|
| 2026.07.20 | ₩2,468 | ₩2,495 | ₩2,294 | ₩2,388 | -3.26% | 2.5만 |
|---|
| 2026.07.17 | ₩2,576 | ₩2,609 | ₩2,415 | ₩2,509 | -2.60% | 6.2만 |
|---|
| 2026.07.16 | ₩2,616 | ₩2,629 | ₩2,576 | ₩2,616 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩2,670 | ₩2,690 | ₩2,603 | ₩2,683 | +0.50% | 1.8만 |
|---|
| 2026.07.14 | ₩2,710 | ₩2,784 | ₩2,670 | ₩2,717 | +0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,750 | ₩2,562 | ₩2,723 | -0.98% | 5.5만 |
|---|
| 2026.07.10 | ₩2,705 | ₩3,145 | ₩2,643 | ₩2,737 | +1.19% | 29.9만 |
|---|
| 2026.07.09 | ₩2,549 | ₩2,737 | ₩2,482 | ₩2,589 | +1.58% | 6.5만 |
|---|
| 2026.07.08 | ₩2,536 | ₩2,683 | ₩2,468 | ₩2,482 | -2.12% | 5만 |
|---|
| 2026.07.07 | ₩2,790 | ₩2,899 | ₩2,482 | ₩2,576 | -7.69% | 5.4만 |
|---|
| 2026.07.06 | ₩2,884 | ₩2,925 | ₩2,683 | ₩2,764 | -4.19% | 8.8만 |
|---|
| 2026.07.02 | ₩3,126 | ₩3,421 | ₩2,884 | ₩2,925 | -6.44% | 5.7만 |
|---|
| 2026.07.01 | ₩3,314 | ₩3,354 | ₩3,059 | ₩3,139 | -5.26% | 4.2만 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,410 | ₩2,844 | ₩3,394 | +12.95% | 12.7만 |
|---|
| 2026.06.29 | ₩2,884 | ₩2,992 | ₩2,529 | ₩2,837 | -1.63% | 19.9만 |
|---|
| 2026.06.26 | ₩2,898 | ₩3,096 | ₩2,643 | ₩2,884 | -0.46% | 13.1만 |
|---|
| 2026.06.25 | ₩2,965 | ₩3,045 | ₩2,710 | ₩2,911 | -1.81% | 42.8만 |
|---|
| 2026.06.24 | ₩4,475 | ₩4,475 | ₩3,689 | ₩4,038 | -9.77% | 10.1만 |
|---|
| 2026.06.23 | ₩4,427 | ₩4,588 | ₩4,239 | ₩4,373 | -1.21% | 1.3만 |
|---|
| 2026.06.22 | ₩4,481 | ₩4,763 | ₩4,427 | ₩4,467 | -0.30% | 1.5만 |
|---|
| 2026.06.18 | ₩4,890 | ₩4,924 | ₩4,333 | ₩4,521 | -7.54% | 7.6만 |
|---|
| 2026.06.17 | ₩4,950 | ₩5,098 | ₩4,897 | ₩5,031 | +1.63% | 4.2만 |
|---|
| 2026.06.16 | ₩5,232 | ₩5,245 | ₩4,937 | ₩4,964 | -5.13% | 3.3만 |
|---|
| 2026.06.15 | ₩5,299 | ₩5,675 | ₩4,973 | ₩5,353 | +1.01% | 4만 |
|---|
| 2026.06.12 | ₩5,199 | ₩5,380 | ₩4,910 | ₩5,380 | +3.48% | 7.4만 |
|---|
| 2026.06.11 | ₩4,749 | ₩5,351 | ₩4,575 | ₩5,299 | +11.58% | 7.3만 |
|---|
| 2026.06.10 | ₩4,897 | ₩5,219 | ₩4,695 | ₩4,695 | -4.11% | 3.7만 |
|---|
| 2026.06.09 | ₩5,366 | ₩5,366 | ₩4,897 | ₩4,924 | -8.25% | 2.8만 |
|---|
| 2026.06.08 | ₩5,098 | ₩5,567 | ₩5,058 | ₩5,205 | +2.11% | 5만 |
|---|
| 2026.06.05 | ₩5,487 | ₩6,037 | ₩5,058 | ₩5,192 | -5.38% | 13.3만 |
|---|
| 2026.06.04 | ₩5,031 | ₩5,855 | ₩5,031 | ₩5,728 | +13.87% | 6.6만 |
|---|
| 2026.06.03 | ₩5,567 | ₩5,641 | ₩4,950 | ₩5,111 | -8.19% | 7.4만 |
|---|
| 2026.06.02 | ₩5,742 | ₩5,957 | ₩5,467 | ₩5,655 | -1.52% | 4.9만 |
|---|
| 2026.06.01 | ₩6,131 | ₩6,305 | ₩5,514 | ₩5,702 | -7.00% | 5.9만 |
|---|
| 2026.05.29 | ₩6,520 | ₩6,520 | ₩6,128 | ₩6,185 | -5.14% | 4만 |
|---|
| 2026.05.28 | ₩5,903 | ₩6,614 | ₩5,809 | ₩6,493 | +10.00% | 7.7만 |
|---|
| 2026.05.27 | ₩5,688 | ₩5,903 | ₩5,474 | ₩5,876 | +3.30% | 5.4만 |
|---|
| 2026.05.26 | ₩5,930 | ₩6,211 | ₩5,567 | ₩5,594 | -5.66% | 8.7만 |
|---|
| 2026.05.22 | ₩5,863 | ₩5,889 | ₩5,567 | ₩5,863 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩4,843 | ₩5,990 | ₩4,843 | ₩5,702 | +17.73% | 22.3만 |
|---|
| 2026.05.20 | ₩4,991 | ₩5,180 | ₩4,655 | ₩4,843 | -2.96% | 6.4만 |
|---|
| 2026.05.19 | ₩5,245 | ₩5,353 | ₩5,031 | ₩5,058 | -3.58% | 2.9만 |
|---|
| 2026.05.18 | ₩5,487 | ₩5,494 | ₩5,205 | ₩5,245 | -4.40% | 4.3만 |
|---|
| 2026.05.15 | ₩5,366 | ₩5,500 | ₩4,736 | ₩5,447 | +1.50% | 13만 |
|---|
| 2026.05.14 | ₩6,627 | ₩6,768 | ₩5,581 | ₩5,628 | -15.08% | 22.9만 |
|---|
| 2026.05.13 | ₩6,708 | ₩6,761 | ₩6,332 | ₩6,493 | -3.20% | 14.3만 |
|---|
| 2026.05.12 | ₩5,903 | ₩6,829 | ₩5,903 | ₩6,641 | +12.50% | 22.4만 |
|---|
| 2026.05.11 | ₩5,500 | ₩5,983 | ₩5,474 | ₩5,822 | +5.85% | 16.9만 |
|---|
| 2026.05.08 | ₩5,380 | ₩5,554 | ₩5,134 | ₩5,393 | +0.25% | 7.3만 |
|---|
| 2026.05.07 | ₩4,763 | ₩5,366 | ₩4,628 | ₩5,299 | +11.27% | 14.8만 |
|---|
| 2026.05.06 | ₩4,548 | ₩4,815 | ₩4,226 | ₩4,763 | +4.72% | 11만 |
|---|
| 2026.05.05 | ₩4,092 | ₩4,763 | ₩4,038 | ₩4,682 | +14.43% | 16.5만 |
|---|
| 2026.05.04 | ₩3,971 | ₩3,991 | ₩3,823 | ₩3,958 | -0.34% | 10.9만 |
|---|
| 2026.05.01 | ₩4,119 | ₩4,119 | ₩3,770 | ₩3,958 | -3.91% | 10만 |
|---|
| 2026.04.30 | ₩3,569 | ₩4,253 | ₩3,569 | ₩4,105 | +15.04% | 43.5만 |
|---|
| 2026.04.29 | ₩3,166 | ₩3,461 | ₩3,112 | ₩3,394 | +7.20% | 13.7만 |
|---|
| 2026.04.28 | ₩3,166 | ₩3,475 | ₩3,086 | ₩3,273 | +3.39% | 13.6만 |
|---|
| 2026.04.27 | ₩3,019 | ₩3,475 | ₩2,884 | ₩3,367 | +11.56% | 23.2만 |
|---|
| 2026.04.24 | ₩2,790 | ₩3,166 | ₩2,697 | ₩3,045 | +9.13% | 18.4만 |
|---|
| 2026.04.23 | ₩2,925 | ₩2,938 | ₩2,750 | ₩2,858 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩3,045 | ₩3,086 | ₩2,844 | ₩2,978 | -2.20% | 8.8만 |
|---|
| 2026.04.21 | ₩3,233 | ₩3,300 | ₩3,019 | ₩3,179 | -1.66% | 12.5만 |
|---|
| 2026.04.20 | ₩2,737 | ₩3,730 | ₩2,697 | ₩3,220 | +17.65% | 203.7만 |
|---|
| 2026.04.17 | ₩2,697 | ₩2,710 | ₩2,597 | ₩2,597 | -3.68% | 1.6만 |
|---|
| 2026.04.16 | ₩2,710 | ₩2,730 | ₩2,616 | ₩2,683 | -0.99% | 1.7만 |
|---|
| 2026.04.15 | ₩2,576 | ₩2,737 | ₩2,576 | ₩2,656 | +3.13% | 7.8천 |
|---|
| 2026.04.14 | ₩2,717 | ₩2,817 | ₩2,616 | ₩2,629 | -3.21% | 2.1만 |
|---|
| 2026.04.13 | ₩2,670 | ₩2,710 | ₩2,548 | ₩2,670 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩2,643 | ₩2,743 | ₩2,549 | ₩2,616 | -1.02% | 1.8만 |
|---|
| 2026.04.09 | ₩2,683 | ₩2,690 | ₩2,603 | ₩2,616 | -2.50% | 8.5천 |
|---|
| 2026.04.08 | ₩2,884 | ₩2,891 | ₩2,603 | ₩2,690 | -6.74% | 4.3만 |
|---|
| 2026.04.07 | ₩2,925 | ₩3,039 | ₩2,710 | ₩2,764 | -5.50% | 2.5만 |
|---|
| 2026.04.06 | ₩3,126 | ₩3,126 | ₩2,817 | ₩2,884 | -7.73% | 4.1만 |
|---|
| 2026.04.02 | ₩2,603 | ₩2,992 | ₩2,603 | ₩2,992 | +14.95% | 3.9만 |
|---|
| 2026.04.01 | ₩2,683 | ₩2,907 | ₩2,683 | ₩2,723 | +1.50% | 2.6만 |
|---|
| 2026.03.31 | ₩2,710 | ₩2,797 | ₩2,576 | ₩2,697 | -0.50% | 4만 |
|---|
| 2026.03.30 | ₩2,509 | ₩2,663 | ₩2,482 | ₩2,562 | +2.14% | 3.5만 |
|---|
| 2026.03.27 | ₩3,059 | ₩3,059 | ₩2,643 | ₩2,750 | -10.09% | 3.5만 |
|---|
| 2026.03.26 | ₩2,951 | ₩3,052 | ₩2,872 | ₩2,872 | -2.68% | 1.3만 |
|---|
| 2026.03.25 | ₩3,193 | ₩3,193 | ₩2,978 | ₩3,112 | -2.52% | 1.2만 |
|---|
| 2026.03.24 | ₩3,005 | ₩3,119 | ₩2,938 | ₩3,072 | +2.23% | 2만 |
|---|
| 2026.03.23 | ₩3,045 | ₩3,086 | ₩2,844 | ₩3,072 | +0.88% | 2.9만 |
|---|
| 2026.03.20 | ₩3,434 | ₩3,501 | ₩2,965 | ₩2,992 | -12.89% | 2.8만 |
|---|
| 2026.03.19 | ₩3,468 | ₩3,569 | ₩3,394 | ₩3,569 | +2.90% | 1.6만 |
|---|
| 2026.03.18 | ₩3,542 | ₩3,703 | ₩3,445 | ₩3,555 | +0.38% | 2.8만 |
|---|
| 2026.03.17 | ₩3,488 | ₩3,743 | ₩3,488 | ₩3,636 | +4.23% | 4.5만 |
|---|
| 2026.03.16 | ₩3,220 | ₩3,609 | ₩3,126 | ₩3,528 | +9.58% | 4.6만 |
|---|
| 2026.03.13 | ₩3,273 | ₩3,273 | ₩3,086 | ₩3,166 | -3.28% | 3만 |
|---|
| 2026.03.12 | ₩3,367 | ₩3,367 | ₩3,153 | ₩3,340 | -0.80% | 2.4만 |
|---|
| 2026.03.11 | ₩2,951 | ₩3,354 | ₩2,831 | ₩3,354 | +13.64% | 9.4만 |
|---|
| 2026.03.10 | ₩2,978 | ₩3,072 | ₩2,911 | ₩3,019 | +1.35% | 2.6만 |
|---|
| 2026.03.09 | ₩3,112 | ₩3,112 | ₩2,911 | ₩3,086 | -0.86% | 1.9만 |
|---|
| 2026.03.06 | ₩2,858 | ₩3,247 | ₩2,764 | ₩3,126 | +9.39% | 8.7만 |
|---|
| 2026.03.05 | ₩3,260 | ₩3,260 | ₩2,898 | ₩3,045 | -6.58% | 15.1만 |
|---|
| 2026.03.04 | ₩2,951 | ₩3,448 | ₩2,468 | ₩3,354 | +13.64% | 531.7만 |
|---|
| 2026.03.03 | ₩2,536 | ₩2,871 | ₩2,466 | ₩2,871 | +13.23% | 5.2만 |
|---|
| 2026.03.02 | ₩2,576 | ₩2,629 | ₩2,522 | ₩2,616 | +1.56% | 7.1만 |
|---|
| 2026.02.27 | ₩2,549 | ₩2,576 | ₩2,495 | ₩2,576 | +1.05% | 1.1만 |
|---|
| 2026.02.26 | ₩2,576 | ₩2,643 | ₩2,495 | ₩2,522 | -2.08% | 9.7천 |
|---|
| 2026.02.25 | ₩2,468 | ₩2,604 | ₩2,468 | ₩2,562 | +3.80% | 1.1만 |
|---|
| 2026.02.24 | ₩2,415 | ₩2,549 | ₩2,415 | ₩2,549 | +5.56% | 4.7천 |
|---|
| 2026.02.23 | ₩2,576 | ₩2,629 | ₩2,428 | ₩2,482 | -3.65% | 8.2천 |
|---|
| 2026.02.20 | ₩2,522 | ₩2,629 | ₩2,442 | ₩2,522 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩2,603 | ₩2,603 | ₩2,428 | ₩2,495 | -4.12% | 3.3만 |
|---|
| 2026.02.18 | ₩2,478 | ₩2,603 | ₩2,478 | ₩2,603 | +5.04% | 3.6만 |
|---|
| 2026.02.17 | ₩2,495 | ₩2,670 | ₩2,415 | ₩2,415 | -3.23% | 1.4만 |
|---|
| 2026.02.13 | ₩2,468 | ₩2,683 | ₩2,415 | ₩2,549 | +3.26% | 2.8만 |
|---|
| 2026.02.12 | ₩2,589 | ₩2,764 | ₩2,388 | ₩2,415 | -6.74% | 6.2만 |
|---|
| 2026.02.11 | ₩2,616 | ₩3,220 | ₩2,549 | ₩2,562 | -2.05% | 44.7만 |
|---|
| 2026.02.10 | ₩2,562 | ₩2,878 | ₩2,495 | ₩2,737 | +6.81% | 4.1만 |
|---|
| 2026.02.09 | ₩2,643 | ₩2,656 | ₩2,509 | ₩2,616 | -1.02% | 8.8천 |
|---|
| 2026.02.06 | ₩2,442 | ₩2,656 | ₩2,381 | ₩2,629 | +7.69% | 4.5만 |
|---|
| 2026.02.05 | ₩2,436 | ₩2,436 | ₩2,267 | ₩2,301 | -5.56% | 2.7만 |
|---|
| 2026.02.04 | ₩2,536 | ₩2,549 | ₩2,401 | ₩2,428 | -4.23% | 3.1만 |
|---|
| 2026.02.03 | ₩2,576 | ₩2,679 | ₩2,482 | ₩2,536 | -1.56% | 2.9만 |
|---|
| 2026.02.02 | ₩2,710 | ₩2,710 | ₩2,562 | ₩2,616 | -3.47% | 2.5만 |
|---|
| 2026.01.30 | ₩2,697 | ₩2,844 | ₩2,549 | ₩2,603 | -3.48% | 5.4만 |
|---|
| 2026.01.29 | ₩2,697 | ₩2,824 | ₩2,683 | ₩2,723 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩2,616 | ₩2,858 | ₩2,549 | ₩2,790 | +6.67% | 8.6만 |
|---|
| 2026.01.27 | ₩2,576 | ₩2,643 | ₩2,468 | ₩2,616 | +1.56% | 4만 |
|---|
| 2026.01.26 | ₩2,536 | ₩2,670 | ₩2,495 | ₩2,576 | +1.59% | 5.3만 |
|---|
| 2026.01.23 | ₩2,697 | ₩2,750 | ₩2,468 | ₩2,509 | -6.97% | 10.3만 |
|---|
| 2026.01.22 | ₩2,656 | ₩3,059 | ₩2,321 | ₩2,522 | -5.05% | 34.1만 |
|---|
| 2026.01.21 | ₩2,415 | ₩2,549 | ₩2,361 | ₩2,475 | +2.50% | 6.7만 |
|---|
| 2026.01.20 | ₩2,603 | ₩2,613 | ₩2,455 | ₩2,455 | -5.67% | 6.5만 |
|---|
| 2026.01.16 | ₩2,616 | ₩2,697 | ₩2,542 | ₩2,636 | +0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩2,804 | ₩2,817 | ₩2,428 | ₩2,603 | -7.18% | 8.5만 |
|---|
| 2026.01.14 | ₩2,911 | ₩2,911 | ₩2,683 | ₩2,737 | -5.99% | 3.6만 |
|---|
| 2026.01.13 | ₩2,871 | ₩2,911 | ₩2,683 | ₩2,911 | +1.40% | 3.1만 |
|---|
| 2026.01.12 | ₩2,831 | ₩2,951 | ₩2,737 | ₩2,883 | +1.85% | 5.4만 |
|---|
| 2026.01.09 | ₩3,233 | ₩3,233 | ₩2,790 | ₩2,898 | -10.37% | 8.8만 |
|---|
| 2026.01.08 | ₩2,978 | ₩3,287 | ₩2,938 | ₩3,206 | +7.66% | 20.7만 |
|---|
| 2026.01.07 | ₩2,844 | ₩2,938 | ₩2,737 | ₩2,911 | +2.36% | 4.4만 |
|---|
| 2026.01.06 | ₩2,844 | ₩2,938 | ₩2,743 | ₩2,898 | +1.89% | 6만 |
|---|
| 2026.01.05 | ₩2,576 | ₩2,978 | ₩2,576 | ₩2,817 | +9.37% | 24.5만 |
|---|
| 2026.01.02 | ₩2,281 | ₩2,619 | ₩2,254 | ₩2,576 | +12.94% | 5.8만 |
|---|
| 2025.12.31 | ₩2,294 | ₩2,348 | ₩2,227 | ₩2,281 | -0.58% | 2.7만 |
|---|
| 2025.12.30 | ₩2,281 | ₩2,442 | ₩2,240 | ₩2,401 | +5.29% | 5만 |
|---|
| 2025.12.29 | ₩2,482 | ₩2,482 | ₩2,227 | ₩2,348 | -5.41% | 17.3만 |
|---|
| 2025.12.26 | ₩2,408 | ₩2,576 | ₩2,281 | ₩2,442 | +1.39% | 5.8만 |
|---|
| 2025.12.24 | ₩2,361 | ₩2,442 | ₩2,321 | ₩2,415 | +2.27% | 3.7만 |
|---|
| 2025.12.23 | ₩2,428 | ₩2,455 | ₩2,173 | ₩2,401 | -1.10% | 8.7만 |
|---|
| 2025.12.22 | ₩2,757 | ₩2,784 | ₩2,348 | ₩2,401 | -12.90% | 11만 |
|---|
| 2025.12.19 | ₩2,643 | ₩2,656 | ₩2,536 | ₩2,589 | -2.03% | 4.8만 |
|---|
| 2025.12.18 | ₩3,367 | ₩3,434 | ₩2,415 | ₩2,522 | -25.10% | 20.1만 |
|---|
| 2025.12.17 | ₩3,555 | ₩3,743 | ₩3,354 | ₩3,515 | -1.13% | 12만 |
|---|
| 2025.12.16 | ₩4,333 | ₩4,360 | ₩4,145 | ₩4,253 | -1.86% | 1.9만 |
|---|
| 2025.12.15 | ₩4,360 | ₩4,494 | ₩4,266 | ₩4,347 | -0.31% | 3.6만 |
|---|
| 2025.12.12 | ₩4,441 | ₩4,666 | ₩4,280 | ₩4,414 | -0.60% | 1.6만 |
|---|
| 2025.12.11 | ₩4,280 | ₩4,669 | ₩4,280 | ₩4,441 | +3.76% | 4.1만 |
|---|
| 2025.12.10 | ₩4,602 | ₩4,622 | ₩4,337 | ₩4,387 | -4.66% | 6.8만 |
|---|
| 2025.12.09 | ₩4,763 | ₩5,004 | ₩4,669 | ₩4,682 | -1.69% | 3.4만 |
|---|
| 2025.12.08 | ₩4,948 | ₩5,043 | ₩4,722 | ₩4,964 | +0.33% | 2.3만 |
|---|
| 2025.12.05 | ₩5,152 | ₩5,554 | ₩4,874 | ₩4,991 | -3.12% | 20.2만 |
|---|
| 2025.12.04 | ₩4,720 | ₩5,232 | ₩4,698 | ₩5,111 | +8.30% | 7.1만 |
|---|
| 2025.12.03 | ₩4,779 | ₩4,870 | ₩4,730 | ₩4,749 | -0.62% | 1.3만 |
|---|
| 2025.12.02 | ₩4,695 | ₩4,843 | ₩4,695 | ₩4,763 | +1.43% | 1.8만 |
|---|
| 2025.12.01 | ₩4,642 | ₩4,897 | ₩4,642 | ₩4,749 | +2.31% | 1.7만 |
|---|
| 2025.11.28 | ₩4,575 | ₩4,816 | ₩4,575 | ₩4,736 | +3.52% | 2.4만 |
|---|
| 2025.11.26 | ₩4,280 | ₩4,763 | ₩4,270 | ₩4,642 | +8.46% | 5.8만 |
|---|
| 2025.11.25 | ₩4,253 | ₩4,481 | ₩4,199 | ₩4,373 | +2.84% | 2만 |
|---|
| 2025.11.24 | ₩4,280 | ₩4,454 | ₩4,212 | ₩4,387 | +2.51% | 3.3만 |
|---|
| 2025.11.21 | ₩4,085 | ₩4,266 | ₩4,025 | ₩4,212 | +3.12% | 3.3만 |
|---|
| 2025.11.20 | ₩4,320 | ₩4,320 | ₩4,078 | ₩4,105 | -4.97% | 4.8만 |
|---|
| 2025.11.19 | ₩4,186 | ₩4,266 | ₩4,186 | ₩4,199 | +0.32% | 1.9만 |
|---|
| 2025.11.18 | ₩4,159 | ₩4,360 | ₩4,092 | ₩4,199 | +0.97% | 5.8만 |
|---|
| 2025.11.17 | ₩4,246 | ₩4,427 | ₩4,145 | ₩4,172 | -1.74% | 3.1만 |
|---|
| 2025.11.14 | ₩4,172 | ₩4,360 | ₩4,092 | ₩4,253 | +1.93% | 3만 |
|---|
| 2025.11.13 | ₩4,360 | ₩4,360 | ₩4,011 | ₩4,065 | -6.77% | 4.5만 |
|---|
| 2025.11.12 | ₩4,320 | ₩4,488 | ₩4,199 | ₩4,347 | +0.62% | 6.1만 |
|---|
| 2025.11.11 | ₩4,534 | ₩4,611 | ₩4,373 | ₩4,400 | -2.96% | 3.9만 |
|---|
| 2025.11.10 | ₩4,494 | ₩4,642 | ₩4,293 | ₩4,441 | -1.19% | 7.3만 |
|---|
| 2025.11.07 | ₩4,414 | ₩4,494 | ₩4,121 | ₩4,333 | -1.82% | 5.1만 |
|---|
| 2025.11.06 | ₩4,588 | ₩4,749 | ₩4,314 | ₩4,360 | -4.97% | 6.5만 |
|---|
| 2025.11.05 | ₩4,347 | ₩5,185 | ₩4,306 | ₩4,669 | +7.41% | 12.8만 |
|---|
| 2025.11.04 | ₩4,695 | ₩5,072 | ₩4,306 | ₩4,306 | -8.29% | 20만 |
|---|
| 2025.11.03 | ₩5,889 | ₩5,889 | ₩5,232 | ₩5,313 | -9.79% | 63.6만 |
|---|
| 2025.10.31 | ₩7,083 | ₩8,049 | ₩6,346 | ₩7,043 | -0.57% | 3142.8만 |
|---|
| 2025.10.30 | ₩6,171 | ₩6,171 | ₩5,822 | ₩5,836 | -5.43% | 4.5만 |
|---|
| 2025.10.29 | ₩5,608 | ₩6,446 | ₩5,541 | ₩6,305 | +12.44% | 10만 |
|---|
| 2025.10.28 | ₩5,863 | ₩6,010 | ₩5,675 | ₩5,675 | -3.20% | 9.3천 |
|---|
| 2025.10.27 | ₩5,796 | ₩5,957 | ₩5,796 | ₩5,863 | +1.16% | 8천 |
|---|
| 2025.10.24 | ₩5,957 | ₩5,970 | ₩5,769 | ₩5,849 | -1.80% | 1.1만 |
|---|
| 2025.10.23 | ₩5,547 | ₩6,010 | ₩5,541 | ₩5,836 | +5.20% | 3.1만 |
|---|
| 2025.10.22 | ₩5,742 | ₩5,762 | ₩5,366 | ₩5,474 | -4.67% | 1.5만 |
|---|
| 2025.10.21 | ₩5,970 | ₩6,026 | ₩5,822 | ₩5,822 | -2.47% | 1.7만 |
|---|
| 2025.10.20 | ₩5,869 | ₩6,158 | ₩5,769 | ₩6,050 | +3.09% | 3.8만 |
|---|
| 2025.10.17 | ₩5,903 | ₩5,983 | ₩5,608 | ₩5,889 | -0.23% | 3만 |
|---|
| 2025.10.16 | ₩5,821 | ₩5,970 | ₩5,621 | ₩5,930 | +1.87% | 6.2만 |
|---|
| 2025.10.15 | ₩5,635 | ₩5,816 | ₩5,366 | ₩5,608 | -0.48% | 8.5만 |
|---|
| 2025.10.14 | ₩5,715 | ₩5,943 | ₩5,635 | ₩5,728 | +0.23% | 2.3만 |
|---|
| 2025.10.13 | ₩5,702 | ₩5,889 | ₩5,635 | ₩5,822 | +2.12% | 5.3만 |
|---|
| 2025.10.10 | ₩6,171 | ₩6,372 | ₩5,702 | ₩5,702 | -7.61% | 10만 |
|---|