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 | ₩1,137 | ₩1,214 | +0.56% | 12.2만 |
| 2026.10.08 | ₩1,274 | ₩1,321 | ₩1,189 | ₩1,238 | -2.84% | 10.7만 |
| 2026.10.07 | ₩1,349 | ₩1,368 | ₩1,193 | ₩1,222 | -9.44% | 9만 |
| 2026.10.06 | ₩1,381 | ₩1,408 | ₩1,328 | ₩1,329 | -3.79% | 11.3만 |
| 2026.10.05 | ₩1,468 | ₩1,488 | ₩1,305 | ₩1,354 | -7.76% | 16.2만 |
| 2026.10.02 | ₩1,556 | ₩1,636 | ₩1,475 | ₩1,488 | -4.31% | 11만 |
| 2026.10.01 | ₩1,488 | ₩1,569 | ₩1,475 | ₩1,542 | +3.60% | 6.4만 |
| 2026.09.30 | ₩1,442 | ₩1,529 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,502 |
| +4.19% |
| 6.1만 |
| 2026.09.29 | ₩1,488 | ₩1,535 | ₩1,408 | ₩1,448 | -2.70% | 5.7만 |
|---|
| 2026.09.28 | ₩1,475 | ₩1,488 | ₩1,408 | ₩1,455 | -1.36% | 6.6만 |
|---|
| 2026.09.25 | ₩1,462 | ₩1,542 | ₩1,448 | ₩1,475 | +0.92% | 14.1만 |
|---|
| 2026.09.24 | ₩1,515 | ₩1,569 | ₩1,408 | ₩1,421 | -6.19% | 24만 |
|---|
| 2026.09.23 | ₩1,636 | ₩1,636 | ₩1,515 | ₩1,569 | -4.10% | 9.3만 |
|---|
| 2026.09.22 | ₩1,663 | ₩1,676 | ₩1,582 | ₩1,596 | -4.03% | 8만 |
|---|
| 2026.09.21 | ₩1,609 | ₩1,716 | ₩1,609 | ₩1,663 | +3.33% | 7.5만 |
|---|
| 2026.09.18 | ₩1,649 | ₩1,683 | ₩1,542 | ₩1,623 | -1.63% | 10.6만 |
|---|
| 2026.09.17 | ₩1,663 | ₩1,784 | ₩1,596 | ₩1,649 | -0.81% | 18만 |
|---|
| 2026.09.16 | ₩1,676 | ₩1,797 | ₩1,623 | ₩1,649 | -1.60% | 12.3만 |
|---|
| 2026.09.15 | ₩1,743 | ₩1,750 | ₩1,623 | ₩1,649 | -5.38% | 21.2만 |
|---|
| 2026.09.14 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,763 | -6.74% | 19.1만 |
|---|
| 2026.09.11 | ₩2,025 | ₩2,052 | ₩1,883 | ₩1,918 | -5.30% | 8.2만 |
|---|
| 2026.09.10 | ₩2,025 | ₩2,105 | ₩1,757 | ₩1,931 | -4.64% | 80.9만 |
|---|
| 2026.09.09 | ₩2,079 | ₩2,170 | ₩2,018 | ₩2,025 | -2.58% | 7.2만 |
|---|
| 2026.09.08 | ₩1,958 | ₩2,146 | ₩1,958 | ₩2,079 | +6.16% | 9.7만 |
|---|
| 2026.09.04 | ₩2,011 | ₩2,132 | ₩1,931 | ₩1,944 | -3.33% | 15.2만 |
|---|
| 2026.09.03 | ₩2,105 | ₩2,172 | ₩2,038 | ₩2,105 | 0.00% | 7.6만 |
|---|
| 2026.09.02 | ₩2,159 | ₩2,226 | ₩2,038 | ₩2,092 | -3.11% | 9.2만 |
|---|
| 2026.09.01 | ₩2,266 | ₩2,280 | ₩2,119 | ₩2,119 | -6.51% | 12.7만 |
|---|
| 2026.08.31 | ₩2,306 | ₩2,433 | ₩2,253 | ₩2,293 | -0.58% | 6.6만 |
|---|
| 2026.08.28 | ₩2,454 | ₩2,488 | ₩2,280 | ₩2,306 | -6.01% | 12.8만 |
|---|
| 2026.08.27 | ₩2,327 | ₩2,561 | ₩2,199 | ₩2,494 | +7.20% | 38.5만 |
|---|
| 2026.08.26 | ₩2,280 | ₩2,575 | ₩2,226 | ₩2,293 | +0.59% | 85.2만 |
|---|
| 2026.08.25 | ₩2,151 | ₩2,213 | ₩2,065 | ₩2,132 | -0.87% | 86.9만 |
|---|
| 2026.08.24 | ₩2,172 | ₩2,226 | ₩2,011 | ₩2,146 | -1.23% | 17.5만 |
|---|
| 2026.08.21 | ₩2,266 | ₩2,266 | ₩2,011 | ₩2,079 | -8.28% | 26.7만 |
|---|
| 2026.08.20 | ₩2,387 | ₩2,521 | ₩2,172 | ₩2,266 | -5.06% | 46.4만 |
|---|
| 2026.08.19 | ₩2,682 | ₩2,736 | ₩2,481 | ₩2,548 | -5.00% | 58.5만 |
|---|
| 2026.08.18 | ₩3,178 | ₩3,232 | ₩2,695 | ₩2,776 | -12.66% | 91.9만 |
|---|
| 2026.08.17 | ₩3,621 | ₩4,150 | ₩2,897 | ₩2,897 | -20.00% | 997.1만 |
|---|
| 2026.08.14 | ₩3,473 | ₩4,412 | ₩3,218 | ₩4,023 | +15.83% | 2700.1만 |
|---|
| 2026.08.13 | ₩3,460 | ₩4,787 | ₩2,789 | ₩3,098 | -10.47% | 1.1억 |
|---|
| 2026.08.12 | ₩1,784 | ₩1,926 | ₩1,663 | ₩1,663 | -6.77% | 11.2만 |
|---|
| 2026.08.11 | ₩1,674 | ₩1,743 | ₩1,556 | ₩1,730 | +3.37% | 8.9만 |
|---|
| 2026.08.10 | ₩1,757 | ₩1,810 | ₩1,596 | ₩1,623 | -7.63% | 2.7만 |
|---|
| 2026.08.07 | ₩1,797 | ₩1,813 | ₩1,623 | ₩1,690 | -5.97% | 3만 |
|---|
| 2026.08.06 | ₩1,716 | ₩1,730 | ₩1,596 | ₩1,647 | -4.06% | 5.5만 |
|---|
| 2026.08.05 | ₩1,851 | ₩1,872 | ₩1,629 | ₩1,649 | -10.87% | 5.4만 |
|---|
| 2026.08.04 | ₩1,824 | ₩1,864 | ₩1,757 | ₩1,851 | +1.47% | 2만 |
|---|
| 2026.08.03 | ₩1,864 | ₩1,864 | ₩1,770 | ₩1,797 | -3.60% | 5.6만 |
|---|
| 2026.07.31 | ₩1,918 | ₩1,931 | ₩1,784 | ₩1,864 | -2.80% | 1만 |
|---|
| 2026.07.30 | ₩1,743 | ₩1,934 | ₩1,690 | ₩1,931 | +10.77% | 2.4만 |
|---|
| 2026.07.29 | ₩1,770 | ₩1,797 | ₩1,609 | ₩1,710 | -3.41% | 7.4만 |
|---|
| 2026.07.28 | ₩1,757 | ₩1,864 | ₩1,636 | ₩1,741 | -0.92% | 18.8만 |
|---|
| 2026.07.27 | ₩2,052 | ₩2,233 | ₩1,623 | ₩1,757 | -14.38% | 15만 |
|---|
| 2026.07.24 | ₩2,146 | ₩2,159 | ₩2,025 | ₩2,025 | -5.63% | 2.4만 |
|---|
| 2026.07.23 | ₩2,226 | ₩2,226 | ₩2,025 | ₩2,079 | -6.63% | 4.6만 |
|---|
| 2026.07.22 | ₩2,374 | ₩2,379 | ₩2,213 | ₩2,213 | -6.78% | 5.8만 |
|---|
| 2026.07.21 | ₩2,420 | ₩2,441 | ₩2,280 | ₩2,280 | -5.82% | 4.1만 |
|---|
| 2026.07.20 | ₩2,467 | ₩2,494 | ₩2,293 | ₩2,387 | -3.26% | 2.5만 |
|---|
| 2026.07.17 | ₩2,575 | ₩2,608 | ₩2,414 | ₩2,508 | -2.60% | 6.2만 |
|---|
| 2026.07.16 | ₩2,615 | ₩2,628 | ₩2,575 | ₩2,615 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩2,669 | ₩2,689 | ₩2,602 | ₩2,682 | +0.50% | 1.8만 |
|---|
| 2026.07.14 | ₩2,709 | ₩2,783 | ₩2,669 | ₩2,715 | +0.25% | 3.6만 |
|---|
| 2026.07.13 | ₩2,749 | ₩2,749 | ₩2,561 | ₩2,722 | -0.98% | 5.5만 |
|---|
| 2026.07.10 | ₩2,703 | ₩3,143 | ₩2,642 | ₩2,736 | +1.19% | 29.9만 |
|---|
| 2026.07.09 | ₩2,548 | ₩2,736 | ₩2,481 | ₩2,588 | +1.58% | 6.5만 |
|---|
| 2026.07.08 | ₩2,534 | ₩2,682 | ₩2,467 | ₩2,481 | -2.12% | 5만 |
|---|
| 2026.07.07 | ₩2,789 | ₩2,898 | ₩2,481 | ₩2,575 | -7.69% | 5.4만 |
|---|
| 2026.07.06 | ₩2,883 | ₩2,923 | ₩2,682 | ₩2,762 | -4.19% | 8.8만 |
|---|
| 2026.07.02 | ₩3,124 | ₩3,419 | ₩2,883 | ₩2,923 | -6.44% | 5.7만 |
|---|
| 2026.07.01 | ₩3,312 | ₩3,352 | ₩3,057 | ₩3,138 | -5.26% | 4.2만 |
|---|
| 2026.06.30 | ₩3,004 | ₩3,409 | ₩2,843 | ₩3,393 | +12.95% | 12.7만 |
|---|
| 2026.06.29 | ₩2,883 | ₩2,990 | ₩2,528 | ₩2,836 | -1.63% | 19.9만 |
|---|
| 2026.06.26 | ₩2,897 | ₩3,095 | ₩2,642 | ₩2,883 | -0.46% | 13.1만 |
|---|
| 2026.06.25 | ₩2,964 | ₩3,044 | ₩2,709 | ₩2,910 | -1.81% | 42.8만 |
|---|
| 2026.06.24 | ₩4,474 | ₩4,474 | ₩3,688 | ₩4,036 | -9.77% | 10.1만 |
|---|
| 2026.06.23 | ₩4,425 | ₩4,586 | ₩4,237 | ₩4,372 | -1.21% | 1.3만 |
|---|
| 2026.06.22 | ₩4,479 | ₩4,760 | ₩4,425 | ₩4,465 | -0.30% | 1.5만 |
|---|
| 2026.06.18 | ₩4,888 | ₩4,921 | ₩4,331 | ₩4,519 | -7.54% | 7.6만 |
|---|
| 2026.06.17 | ₩4,948 | ₩5,096 | ₩4,895 | ₩5,029 | +1.63% | 4.2만 |
|---|
| 2026.06.16 | ₩5,230 | ₩5,243 | ₩4,935 | ₩4,962 | -5.13% | 3.3만 |
|---|
| 2026.06.15 | ₩5,297 | ₩5,672 | ₩4,971 | ₩5,351 | +1.01% | 4만 |
|---|
| 2026.06.12 | ₩5,196 | ₩5,377 | ₩4,908 | ₩5,377 | +3.48% | 7.4만 |
|---|
| 2026.06.11 | ₩4,747 | ₩5,349 | ₩4,573 | ₩5,297 | +11.58% | 7.3만 |
|---|
| 2026.06.10 | ₩4,895 | ₩5,216 | ₩4,693 | ₩4,693 | -4.11% | 3.7만 |
|---|
| 2026.06.09 | ₩5,364 | ₩5,364 | ₩4,895 | ₩4,921 | -8.25% | 2.8만 |
|---|
| 2026.06.08 | ₩5,096 | ₩5,565 | ₩5,055 | ₩5,203 | +2.11% | 5만 |
|---|
| 2026.06.05 | ₩5,485 | ₩6,034 | ₩5,055 | ₩5,190 | -5.38% | 13.3만 |
|---|
| 2026.06.04 | ₩5,029 | ₩5,852 | ₩5,029 | ₩5,726 | +13.87% | 6.6만 |
|---|
| 2026.06.03 | ₩5,565 | ₩5,639 | ₩4,948 | ₩5,109 | -8.19% | 7.4만 |
|---|
| 2026.06.02 | ₩5,739 | ₩5,954 | ₩5,464 | ₩5,652 | -1.52% | 4.9만 |
|---|
| 2026.06.01 | ₩6,128 | ₩6,303 | ₩5,511 | ₩5,699 | -7.00% | 5.9만 |
|---|
| 2026.05.29 | ₩6,517 | ₩6,517 | ₩6,126 | ₩6,182 | -5.14% | 4만 |
|---|
| 2026.05.28 | ₩5,900 | ₩6,611 | ₩5,806 | ₩6,490 | +10.00% | 7.7만 |
|---|
| 2026.05.27 | ₩5,686 | ₩5,900 | ₩5,471 | ₩5,873 | +3.30% | 5.4만 |
|---|
| 2026.05.26 | ₩5,927 | ₩6,209 | ₩5,565 | ₩5,592 | -5.66% | 8.7만 |
|---|
| 2026.05.22 | ₩5,860 | ₩5,887 | ₩5,565 | ₩5,860 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩4,841 | ₩5,987 | ₩4,841 | ₩5,699 | +17.73% | 22.3만 |
|---|
| 2026.05.20 | ₩4,988 | ₩5,178 | ₩4,653 | ₩4,841 | -2.96% | 6.4만 |
|---|
| 2026.05.19 | ₩5,243 | ₩5,351 | ₩5,029 | ₩5,055 | -3.58% | 2.9만 |
|---|
| 2026.05.18 | ₩5,485 | ₩5,491 | ₩5,203 | ₩5,243 | -4.40% | 4.3만 |
|---|
| 2026.05.15 | ₩5,364 | ₩5,498 | ₩4,734 | ₩5,444 | +1.50% | 13만 |
|---|
| 2026.05.14 | ₩6,624 | ₩6,765 | ₩5,578 | ₩5,625 | -15.08% | 22.9만 |
|---|
| 2026.05.13 | ₩6,705 | ₩6,759 | ₩6,329 | ₩6,490 | -3.20% | 14.3만 |
|---|
| 2026.05.12 | ₩5,900 | ₩6,826 | ₩5,900 | ₩6,638 | +12.50% | 22.4만 |
|---|
| 2026.05.11 | ₩5,498 | ₩5,981 | ₩5,471 | ₩5,820 | +5.85% | 16.9만 |
|---|
| 2026.05.08 | ₩5,377 | ₩5,552 | ₩5,132 | ₩5,391 | +0.25% | 7.3만 |
|---|
| 2026.05.07 | ₩4,760 | ₩5,364 | ₩4,626 | ₩5,297 | +11.27% | 14.8만 |
|---|
| 2026.05.06 | ₩4,546 | ₩4,813 | ₩4,224 | ₩4,760 | +4.72% | 11만 |
|---|
| 2026.05.05 | ₩4,090 | ₩4,760 | ₩4,036 | ₩4,680 | +14.43% | 16.5만 |
|---|
| 2026.05.04 | ₩3,969 | ₩3,989 | ₩3,822 | ₩3,956 | -0.34% | 10.9만 |
|---|
| 2026.05.01 | ₩4,117 | ₩4,117 | ₩3,768 | ₩3,956 | -3.91% | 10만 |
|---|
| 2026.04.30 | ₩3,567 | ₩4,251 | ₩3,567 | ₩4,103 | +15.04% | 43.5만 |
|---|
| 2026.04.29 | ₩3,165 | ₩3,460 | ₩3,111 | ₩3,393 | +7.20% | 13.7만 |
|---|
| 2026.04.28 | ₩3,165 | ₩3,473 | ₩3,084 | ₩3,272 | +3.39% | 13.6만 |
|---|
| 2026.04.27 | ₩3,017 | ₩3,473 | ₩2,883 | ₩3,366 | +11.56% | 23.2만 |
|---|
| 2026.04.24 | ₩2,789 | ₩3,165 | ₩2,695 | ₩3,044 | +9.13% | 18.4만 |
|---|
| 2026.04.23 | ₩2,923 | ₩2,937 | ₩2,749 | ₩2,856 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩3,044 | ₩3,084 | ₩2,843 | ₩2,977 | -2.20% | 8.8만 |
|---|
| 2026.04.21 | ₩3,232 | ₩3,299 | ₩3,017 | ₩3,178 | -1.66% | 12.5만 |
|---|
| 2026.04.20 | ₩2,736 | ₩3,728 | ₩2,695 | ₩3,218 | +17.65% | 203.7만 |
|---|
| 2026.04.17 | ₩2,695 | ₩2,709 | ₩2,596 | ₩2,596 | -3.68% | 1.6만 |
|---|
| 2026.04.16 | ₩2,709 | ₩2,729 | ₩2,615 | ₩2,682 | -0.99% | 1.7만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,736 | ₩2,575 | ₩2,655 | +3.13% | 7.8천 |
|---|
| 2026.04.14 | ₩2,715 | ₩2,816 | ₩2,615 | ₩2,628 | -3.21% | 2.1만 |
|---|
| 2026.04.13 | ₩2,669 | ₩2,709 | ₩2,547 | ₩2,669 | 0.00% | 2.1만 |
|---|
| 2026.04.10 | ₩2,642 | ₩2,742 | ₩2,548 | ₩2,615 | -1.02% | 1.8만 |
|---|
| 2026.04.09 | ₩2,682 | ₩2,689 | ₩2,602 | ₩2,615 | -2.50% | 8.5천 |
|---|
| 2026.04.08 | ₩2,883 | ₩2,890 | ₩2,602 | ₩2,689 | -6.74% | 4.3만 |
|---|
| 2026.04.07 | ₩2,923 | ₩3,037 | ₩2,709 | ₩2,762 | -5.50% | 2.5만 |
|---|
| 2026.04.06 | ₩3,124 | ₩3,124 | ₩2,816 | ₩2,883 | -7.73% | 4.1만 |
|---|
| 2026.04.02 | ₩2,602 | ₩2,990 | ₩2,602 | ₩2,990 | +14.95% | 3.9만 |
|---|
| 2026.04.01 | ₩2,682 | ₩2,906 | ₩2,682 | ₩2,722 | +1.50% | 2.6만 |
|---|
| 2026.03.31 | ₩2,709 | ₩2,796 | ₩2,575 | ₩2,695 | -0.50% | 4만 |
|---|
| 2026.03.30 | ₩2,508 | ₩2,662 | ₩2,481 | ₩2,561 | +2.14% | 3.5만 |
|---|
| 2026.03.27 | ₩3,057 | ₩3,057 | ₩2,642 | ₩2,749 | -10.09% | 3.5만 |
|---|
| 2026.03.26 | ₩2,950 | ₩3,051 | ₩2,871 | ₩2,871 | -2.68% | 1.3만 |
|---|
| 2026.03.25 | ₩3,192 | ₩3,192 | ₩2,977 | ₩3,111 | -2.52% | 1.2만 |
|---|
| 2026.03.24 | ₩3,004 | ₩3,118 | ₩2,937 | ₩3,071 | +2.23% | 2만 |
|---|
| 2026.03.23 | ₩3,044 | ₩3,084 | ₩2,843 | ₩3,071 | +0.88% | 2.9만 |
|---|
| 2026.03.20 | ₩3,433 | ₩3,500 | ₩2,964 | ₩2,990 | -12.89% | 2.8만 |
|---|
| 2026.03.19 | ₩3,466 | ₩3,567 | ₩3,393 | ₩3,567 | +2.90% | 1.6만 |
|---|
| 2026.03.18 | ₩3,540 | ₩3,701 | ₩3,444 | ₩3,554 | +0.38% | 2.8만 |
|---|
| 2026.03.17 | ₩3,487 | ₩3,741 | ₩3,487 | ₩3,634 | +4.23% | 4.5만 |
|---|
| 2026.03.16 | ₩3,218 | ₩3,607 | ₩3,124 | ₩3,527 | +9.58% | 4.6만 |
|---|
| 2026.03.13 | ₩3,272 | ₩3,272 | ₩3,084 | ₩3,165 | -3.28% | 3만 |
|---|
| 2026.03.12 | ₩3,366 | ₩3,366 | ₩3,151 | ₩3,339 | -0.80% | 2.4만 |
|---|
| 2026.03.11 | ₩2,950 | ₩3,352 | ₩2,829 | ₩3,352 | +13.64% | 9.4만 |
|---|
| 2026.03.10 | ₩2,977 | ₩3,071 | ₩2,910 | ₩3,017 | +1.35% | 2.6만 |
|---|
| 2026.03.09 | ₩3,111 | ₩3,111 | ₩2,910 | ₩3,084 | -0.86% | 1.9만 |
|---|
| 2026.03.06 | ₩2,856 | ₩3,245 | ₩2,762 | ₩3,124 | +9.39% | 8.7만 |
|---|
| 2026.03.05 | ₩3,259 | ₩3,259 | ₩2,897 | ₩3,044 | -6.58% | 15.1만 |
|---|
| 2026.03.04 | ₩2,950 | ₩3,446 | ₩2,467 | ₩3,352 | +13.64% | 531.7만 |
|---|
| 2026.03.03 | ₩2,534 | ₩2,870 | ₩2,465 | ₩2,870 | +13.23% | 5.2만 |
|---|
| 2026.03.02 | ₩2,575 | ₩2,628 | ₩2,521 | ₩2,615 | +1.56% | 7.1만 |
|---|
| 2026.02.27 | ₩2,548 | ₩2,575 | ₩2,494 | ₩2,575 | +1.05% | 1.1만 |
|---|
| 2026.02.26 | ₩2,575 | ₩2,642 | ₩2,494 | ₩2,521 | -2.08% | 9.7천 |
|---|
| 2026.02.25 | ₩2,467 | ₩2,603 | ₩2,467 | ₩2,561 | +3.80% | 1.1만 |
|---|
| 2026.02.24 | ₩2,414 | ₩2,548 | ₩2,414 | ₩2,548 | +5.56% | 4.7천 |
|---|
| 2026.02.23 | ₩2,575 | ₩2,628 | ₩2,427 | ₩2,481 | -3.65% | 8.2천 |
|---|
| 2026.02.20 | ₩2,521 | ₩2,628 | ₩2,441 | ₩2,521 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩2,602 | ₩2,602 | ₩2,427 | ₩2,494 | -4.12% | 3.3만 |
|---|
| 2026.02.18 | ₩2,477 | ₩2,602 | ₩2,477 | ₩2,602 | +5.04% | 3.6만 |
|---|
| 2026.02.17 | ₩2,494 | ₩2,669 | ₩2,414 | ₩2,414 | -3.23% | 1.4만 |
|---|
| 2026.02.13 | ₩2,467 | ₩2,682 | ₩2,414 | ₩2,548 | +3.26% | 2.8만 |
|---|
| 2026.02.12 | ₩2,588 | ₩2,762 | ₩2,387 | ₩2,414 | -6.74% | 6.2만 |
|---|
| 2026.02.11 | ₩2,615 | ₩3,218 | ₩2,548 | ₩2,561 | -2.05% | 44.7만 |
|---|
| 2026.02.10 | ₩2,561 | ₩2,876 | ₩2,494 | ₩2,736 | +6.81% | 4.1만 |
|---|
| 2026.02.09 | ₩2,642 | ₩2,655 | ₩2,508 | ₩2,615 | -1.02% | 8.8천 |
|---|
| 2026.02.06 | ₩2,441 | ₩2,655 | ₩2,380 | ₩2,628 | +7.69% | 4.5만 |
|---|
| 2026.02.05 | ₩2,435 | ₩2,435 | ₩2,266 | ₩2,300 | -5.56% | 2.7만 |
|---|
| 2026.02.04 | ₩2,534 | ₩2,548 | ₩2,400 | ₩2,427 | -4.23% | 3.1만 |
|---|
| 2026.02.03 | ₩2,575 | ₩2,678 | ₩2,481 | ₩2,534 | -1.56% | 2.9만 |
|---|
| 2026.02.02 | ₩2,709 | ₩2,709 | ₩2,561 | ₩2,615 | -3.47% | 2.5만 |
|---|
| 2026.01.30 | ₩2,695 | ₩2,843 | ₩2,548 | ₩2,602 | -3.48% | 5.4만 |
|---|
| 2026.01.29 | ₩2,695 | ₩2,823 | ₩2,682 | ₩2,722 | +1.00% | 4만 |
|---|
| 2026.01.28 | ₩2,615 | ₩2,856 | ₩2,548 | ₩2,789 | +6.67% | 8.6만 |
|---|
| 2026.01.27 | ₩2,575 | ₩2,642 | ₩2,467 | ₩2,615 | +1.56% | 4만 |
|---|
| 2026.01.26 | ₩2,534 | ₩2,669 | ₩2,494 | ₩2,575 | +1.59% | 5.3만 |
|---|
| 2026.01.23 | ₩2,695 | ₩2,749 | ₩2,467 | ₩2,508 | -6.97% | 10.3만 |
|---|
| 2026.01.22 | ₩2,655 | ₩3,057 | ₩2,320 | ₩2,521 | -5.05% | 34.1만 |
|---|
| 2026.01.21 | ₩2,414 | ₩2,548 | ₩2,360 | ₩2,474 | +2.50% | 6.7만 |
|---|
| 2026.01.20 | ₩2,602 | ₩2,612 | ₩2,454 | ₩2,454 | -5.67% | 6.5만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,695 | ₩2,541 | ₩2,635 | +0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩2,803 | ₩2,816 | ₩2,427 | ₩2,602 | -7.18% | 8.5만 |
|---|
| 2026.01.14 | ₩2,910 | ₩2,910 | ₩2,682 | ₩2,736 | -5.99% | 3.6만 |
|---|
| 2026.01.13 | ₩2,870 | ₩2,910 | ₩2,682 | ₩2,910 | +1.40% | 3.1만 |
|---|
| 2026.01.12 | ₩2,829 | ₩2,950 | ₩2,736 | ₩2,882 | +1.85% | 5.4만 |
|---|
| 2026.01.09 | ₩3,232 | ₩3,232 | ₩2,789 | ₩2,897 | -10.37% | 8.8만 |
|---|
| 2026.01.08 | ₩2,977 | ₩3,285 | ₩2,937 | ₩3,205 | +7.66% | 20.7만 |
|---|
| 2026.01.07 | ₩2,843 | ₩2,937 | ₩2,736 | ₩2,910 | +2.36% | 4.4만 |
|---|
| 2026.01.06 | ₩2,843 | ₩2,937 | ₩2,742 | ₩2,897 | +1.89% | 6만 |
|---|
| 2026.01.05 | ₩2,575 | ₩2,977 | ₩2,575 | ₩2,816 | +9.37% | 24.5만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,618 | ₩2,253 | ₩2,575 | +12.94% | 5.8만 |
|---|
| 2025.12.31 | ₩2,293 | ₩2,347 | ₩2,226 | ₩2,280 | -0.58% | 2.7만 |
|---|
| 2025.12.30 | ₩2,280 | ₩2,441 | ₩2,239 | ₩2,400 | +5.29% | 5만 |
|---|
| 2025.12.29 | ₩2,481 | ₩2,481 | ₩2,226 | ₩2,347 | -5.41% | 17.3만 |
|---|
| 2025.12.26 | ₩2,407 | ₩2,575 | ₩2,280 | ₩2,441 | +1.39% | 5.8만 |
|---|
| 2025.12.24 | ₩2,360 | ₩2,441 | ₩2,320 | ₩2,414 | +2.27% | 3.7만 |
|---|
| 2025.12.23 | ₩2,427 | ₩2,454 | ₩2,172 | ₩2,400 | -1.10% | 8.7만 |
|---|
| 2025.12.22 | ₩2,756 | ₩2,783 | ₩2,347 | ₩2,400 | -12.90% | 11만 |
|---|
| 2025.12.19 | ₩2,642 | ₩2,655 | ₩2,534 | ₩2,588 | -2.03% | 4.8만 |
|---|
| 2025.12.18 | ₩3,366 | ₩3,433 | ₩2,414 | ₩2,521 | -25.10% | 20.1만 |
|---|
| 2025.12.17 | ₩3,554 | ₩3,741 | ₩3,352 | ₩3,513 | -1.13% | 12만 |
|---|
| 2025.12.16 | ₩4,331 | ₩4,358 | ₩4,144 | ₩4,251 | -1.86% | 1.9만 |
|---|
| 2025.12.15 | ₩4,358 | ₩4,492 | ₩4,264 | ₩4,345 | -0.31% | 3.6만 |
|---|
| 2025.12.12 | ₩4,439 | ₩4,664 | ₩4,278 | ₩4,412 | -0.60% | 1.6만 |
|---|
| 2025.12.11 | ₩4,278 | ₩4,667 | ₩4,278 | ₩4,439 | +3.76% | 4.1만 |
|---|
| 2025.12.10 | ₩4,600 | ₩4,620 | ₩4,335 | ₩4,385 | -4.66% | 6.8만 |
|---|
| 2025.12.09 | ₩4,760 | ₩5,002 | ₩4,667 | ₩4,680 | -1.69% | 3.4만 |
|---|
| 2025.12.08 | ₩4,946 | ₩5,041 | ₩4,720 | ₩4,962 | +0.33% | 2.3만 |
|---|
| 2025.12.05 | ₩5,149 | ₩5,552 | ₩4,872 | ₩4,988 | -3.12% | 20.2만 |
|---|
| 2025.12.04 | ₩4,718 | ₩5,230 | ₩4,696 | ₩5,109 | +8.30% | 7.1만 |
|---|
| 2025.12.03 | ₩4,777 | ₩4,868 | ₩4,728 | ₩4,747 | -0.62% | 1.3만 |
|---|
| 2025.12.02 | ₩4,693 | ₩4,841 | ₩4,693 | ₩4,760 | +1.43% | 1.8만 |
|---|
| 2025.12.01 | ₩4,640 | ₩4,895 | ₩4,640 | ₩4,747 | +2.31% | 1.7만 |
|---|
| 2025.11.28 | ₩4,573 | ₩4,814 | ₩4,573 | ₩4,734 | +3.52% | 2.4만 |
|---|
| 2025.11.26 | ₩4,278 | ₩4,760 | ₩4,268 | ₩4,640 | +8.46% | 5.8만 |
|---|
| 2025.11.25 | ₩4,251 | ₩4,479 | ₩4,197 | ₩4,372 | +2.84% | 2만 |
|---|
| 2025.11.24 | ₩4,278 | ₩4,452 | ₩4,211 | ₩4,385 | +2.51% | 3.3만 |
|---|
| 2025.11.21 | ₩4,083 | ₩4,264 | ₩4,023 | ₩4,211 | +3.12% | 3.3만 |
|---|
| 2025.11.20 | ₩4,318 | ₩4,318 | ₩4,077 | ₩4,103 | -4.97% | 4.8만 |
|---|
| 2025.11.19 | ₩4,184 | ₩4,264 | ₩4,184 | ₩4,197 | +0.32% | 1.9만 |
|---|
| 2025.11.18 | ₩4,157 | ₩4,358 | ₩4,090 | ₩4,197 | +0.97% | 5.8만 |
|---|
| 2025.11.17 | ₩4,244 | ₩4,425 | ₩4,144 | ₩4,170 | -1.74% | 3.1만 |
|---|
| 2025.11.14 | ₩4,170 | ₩4,358 | ₩4,090 | ₩4,251 | +1.93% | 3만 |
|---|
| 2025.11.13 | ₩4,358 | ₩4,358 | ₩4,010 | ₩4,063 | -6.77% | 4.5만 |
|---|
| 2025.11.12 | ₩4,318 | ₩4,486 | ₩4,197 | ₩4,345 | +0.62% | 6.1만 |
|---|
| 2025.11.11 | ₩4,533 | ₩4,609 | ₩4,372 | ₩4,398 | -2.96% | 3.9만 |
|---|
| 2025.11.10 | ₩4,492 | ₩4,640 | ₩4,291 | ₩4,439 | -1.19% | 7.3만 |
|---|
| 2025.11.07 | ₩4,412 | ₩4,492 | ₩4,119 | ₩4,331 | -1.82% | 5.1만 |
|---|
| 2025.11.06 | ₩4,586 | ₩4,747 | ₩4,313 | ₩4,358 | -4.97% | 6.5만 |
|---|
| 2025.11.05 | ₩4,345 | ₩5,183 | ₩4,305 | ₩4,667 | +7.41% | 12.8만 |
|---|
| 2025.11.04 | ₩4,693 | ₩5,070 | ₩4,305 | ₩4,305 | -8.29% | 20만 |
|---|
| 2025.11.03 | ₩5,887 | ₩5,887 | ₩5,230 | ₩5,310 | -9.79% | 63.6만 |
|---|
| 2025.10.31 | ₩7,080 | ₩8,046 | ₩6,343 | ₩7,040 | -0.57% | 3142.8만 |
|---|
| 2025.10.30 | ₩6,169 | ₩6,169 | ₩5,820 | ₩5,833 | -5.43% | 4.5만 |
|---|
| 2025.10.29 | ₩5,605 | ₩6,443 | ₩5,538 | ₩6,303 | +12.44% | 10만 |
|---|
| 2025.10.28 | ₩5,860 | ₩6,008 | ₩5,672 | ₩5,672 | -3.20% | 9.3천 |
|---|
| 2025.10.27 | ₩5,793 | ₩5,954 | ₩5,793 | ₩5,860 | +1.16% | 8천 |
|---|
| 2025.10.24 | ₩5,954 | ₩5,967 | ₩5,766 | ₩5,847 | -1.80% | 1.1만 |
|---|
| 2025.10.23 | ₩5,545 | ₩6,008 | ₩5,538 | ₩5,833 | +5.20% | 3.1만 |
|---|
| 2025.10.22 | ₩5,739 | ₩5,760 | ₩5,364 | ₩5,471 | -4.67% | 1.5만 |
|---|
| 2025.10.21 | ₩5,967 | ₩6,024 | ₩5,820 | ₩5,820 | -2.47% | 1.7만 |
|---|
| 2025.10.20 | ₩5,867 | ₩6,155 | ₩5,766 | ₩6,048 | +3.09% | 3.8만 |
|---|
| 2025.10.17 | ₩5,900 | ₩5,981 | ₩5,605 | ₩5,887 | -0.23% | 3만 |
|---|
| 2025.10.16 | ₩5,819 | ₩5,967 | ₩5,619 | ₩5,927 | +1.87% | 6.2만 |
|---|
| 2025.10.15 | ₩5,632 | ₩5,813 | ₩5,364 | ₩5,605 | -0.48% | 8.5만 |
|---|
| 2025.10.14 | ₩5,713 | ₩5,941 | ₩5,632 | ₩5,726 | +0.23% | 2.3만 |
|---|
| 2025.10.13 | ₩5,699 | ₩5,887 | ₩5,632 | ₩5,820 | +2.12% | 5.3만 |
|---|
| 2025.10.10 | ₩6,169 | ₩6,370 | ₩5,699 | ₩5,699 | -7.61% | 10만 |
|---|