시장 데이터를 불러오는 중
전체 종목
Diginex Limited - Ordinary Shares 과거 주가
Diginex Limited - Ordinary Shares · DGNX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diginex Limited - Ordinary Shares · DGNX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,618 | ₩1,739 | ₩1,538 | ₩1,698 | +4.96% | 24.4만 |
| 2026.10.08 | ₩1,779 | ₩1,799 | ₩1,611 | ₩1,618 | -9.02% | 31.1만 |
| 2026.10.07 | ₩1,685 | ₩1,886 | ₩1,674 | ₩1,819 | +7.94% | 52.8만 |
| 2026.10.06 | ₩1,632 | ₩1,752 | ₩1,632 | ₩1,725 | +5.74% | 27만 |
| 2026.10.05 | ₩1,712 | ₩1,765 | ₩1,658 | ₩1,712 | 0.00% | 22.4만 |
| 2026.10.02 | ₩1,685 | ₩1,739 | ₩1,645 | ₩1,712 | +1.59% | 31만 |
| 2026.10.01 | ₩1,565 | ₩1,633 | ₩1,565 | ₩1,605 | +2.56% | 14.6만 |
| 2026.09.30 | ₩1,632 | ₩1,705 | ₩1,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,565 |
| -4.10% |
| 36.2만 |
| 2026.09.29 | ₩1,872 | ₩1,886 | ₩1,591 | ₩1,611 | -13.93% | 78.9만 |
|---|
| 2026.09.28 | ₩1,805 | ₩1,886 | ₩1,792 | ₩1,886 | +4.44% | 25.1만 |
|---|
| 2026.09.25 | ₩1,899 | ₩1,926 | ₩1,805 | ₩1,805 | -4.93% | 123만 |
|---|
| 2026.09.24 | ₩1,999 | ₩2,073 | ₩1,846 | ₩1,872 | -6.35% | 110.8만 |
|---|
| 2026.09.23 | ₩2,033 | ₩2,120 | ₩1,959 | ₩1,966 | -3.29% | 39.3만 |
|---|
| 2026.09.22 | ₩1,872 | ₩2,073 | ₩1,872 | ₩2,046 | +9.29% | 114.8만 |
|---|
| 2026.09.21 | ₩1,912 | ₩1,939 | ₩1,886 | ₩1,912 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩1,899 | ₩1,899 | ₩1,846 | ₩1,846 | -2.82% | 11.4만 |
|---|
| 2026.09.17 | ₩1,859 | ₩1,915 | ₩1,859 | ₩1,886 | +1.44% | 8.3만 |
|---|
| 2026.09.16 | ₩1,912 | ₩1,926 | ₩1,859 | ₩1,859 | -2.80% | 12.9만 |
|---|
| 2026.09.15 | ₩1,846 | ₩1,952 | ₩1,846 | ₩1,872 | +1.45% | 33.3만 |
|---|
| 2026.09.14 | ₩1,819 | ₩1,899 | ₩1,805 | ₩1,872 | +2.94% | 15.2만 |
|---|
| 2026.09.11 | ₩1,979 | ₩2,006 | ₩1,779 | ₩1,832 | -7.43% | 63.3만 |
|---|
| 2026.09.10 | ₩2,059 | ₩2,140 | ₩1,846 | ₩1,979 | -3.90% | 33.7만 |
|---|
| 2026.09.09 | ₩2,140 | ₩2,193 | ₩2,086 | ₩2,113 | -1.25% | 23.1만 |
|---|
| 2026.09.08 | ₩2,006 | ₩2,193 | ₩2,006 | ₩2,140 | +6.67% | 50.6만 |
|---|
| 2026.09.04 | ₩1,872 | ₩2,006 | ₩1,859 | ₩2,006 | +7.14% | 30.5만 |
|---|
| 2026.09.03 | ₩1,819 | ₩1,939 | ₩1,819 | ₩1,846 | +1.47% | 36.7만 |
|---|
| 2026.09.02 | ₩1,578 | ₩1,859 | ₩1,565 | ₩1,819 | +15.25% | 91.8만 |
|---|
| 2026.09.01 | ₩1,525 | ₩1,591 | ₩1,511 | ₩1,565 | +2.63% | 17.3만 |
|---|
| 2026.08.31 | ₩1,578 | ₩1,632 | ₩1,565 | ₩1,591 | +0.85% | 14.7만 |
|---|
| 2026.08.28 | ₩1,632 | ₩1,698 | ₩1,605 | ₩1,605 | -1.64% | 20.4만 |
|---|
| 2026.08.27 | ₩1,779 | ₩1,805 | ₩1,658 | ₩1,658 | -6.77% | 23.9만 |
|---|
| 2026.08.26 | ₩1,765 | ₩1,819 | ₩1,739 | ₩1,739 | -1.52% | 24.3만 |
|---|
| 2026.08.25 | ₩1,759 | ₩1,872 | ₩1,752 | ₩1,792 | +1.90% | 30.4만 |
|---|
| 2026.08.24 | ₩1,712 | ₩1,866 | ₩1,705 | ₩1,765 | +3.13% | 55만 |
|---|
| 2026.08.21 | ₩1,632 | ₩1,725 | ₩1,632 | ₩1,712 | +4.92% | 43.9만 |
|---|
| 2026.08.20 | ₩1,658 | ₩1,712 | ₩1,571 | ₩1,645 | -0.81% | 86.5만 |
|---|
| 2026.08.19 | ₩1,685 | ₩1,712 | ₩1,632 | ₩1,685 | 0.00% | 52.8만 |
|---|
| 2026.08.18 | ₩1,538 | ₩1,725 | ₩1,538 | ₩1,658 | +7.83% | 67.6만 |
|---|
| 2026.08.17 | ₩1,618 | ₩1,658 | ₩1,418 | ₩1,618 | 0.00% | 163.4만 |
|---|
| 2026.08.14 | ₩1,645 | ₩1,939 | ₩1,531 | ₩1,765 | +7.32% | 261.5만 |
|---|
| 2026.08.13 | ₩2,140 | ₩2,166 | ₩2,006 | ₩2,033 | -5.00% | 125.9만 |
|---|
| 2026.08.12 | ₩2,407 | ₩2,768 | ₩1,886 | ₩2,166 | -10.00% | 578.3만 |
|---|
| 2026.08.11 | ₩2,314 | ₩2,334 | ₩2,059 | ₩2,166 | -6.36% | 123.3만 |
|---|
| 2026.08.10 | ₩2,100 | ₩2,367 | ₩2,059 | ₩2,320 | +10.51% | 130.9만 |
|---|
| 2026.08.07 | ₩2,006 | ₩2,046 | ₩1,872 | ₩2,033 | +1.33% | 74.2만 |
|---|
| 2026.08.06 | ₩1,872 | ₩2,006 | ₩1,792 | ₩1,966 | +5.00% | 55.9만 |
|---|
| 2026.08.05 | ₩1,846 | ₩1,899 | ₩1,765 | ₩1,859 | +0.72% | 54.4만 |
|---|
| 2026.08.04 | ₩1,872 | ₩2,019 | ₩1,812 | ₩1,846 | -1.43% | 59.3만 |
|---|
| 2026.08.03 | ₩2,033 | ₩2,153 | ₩1,752 | ₩1,952 | -3.95% | 170.3만 |
|---|
| 2026.07.31 | ₩2,300 | ₩2,354 | ₩1,926 | ₩2,046 | -11.05% | 213.6만 |
|---|
| 2026.07.30 | ₩2,300 | ₩2,929 | ₩2,153 | ₩2,407 | +4.65% | 822.2만 |
|---|
| 2026.07.29 | ₩2,006 | ₩2,180 | ₩1,952 | ₩2,073 | +3.33% | 79.3만 |
|---|
| 2026.07.28 | ₩2,059 | ₩2,059 | ₩1,819 | ₩2,006 | -2.60% | 80.2만 |
|---|
| 2026.07.27 | ₩1,966 | ₩2,140 | ₩1,952 | ₩2,019 | +2.72% | 81만 |
|---|
| 2026.07.24 | ₩1,832 | ₩1,952 | ₩1,805 | ₩1,886 | +2.92% | 62.3만 |
|---|
| 2026.07.23 | ₩1,859 | ₩1,872 | ₩1,712 | ₩1,792 | -3.60% | 62.9만 |
|---|
| 2026.07.22 | ₩1,752 | ₩1,979 | ₩1,712 | ₩1,926 | +9.92% | 71.9만 |
|---|
| 2026.07.21 | ₩1,672 | ₩1,805 | ₩1,605 | ₩1,739 | +4.00% | 53.4만 |
|---|
| 2026.07.20 | ₩1,538 | ₩1,672 | ₩1,471 | ₩1,645 | +6.96% | 83.6만 |
|---|
| 2026.07.17 | ₩1,498 | ₩1,525 | ₩1,484 | ₩1,511 | +0.89% | 23.7만 |
|---|
| 2026.07.16 | ₩1,578 | ₩1,578 | ₩1,458 | ₩1,498 | -5.08% | 34.5만 |
|---|
| 2026.07.15 | ₩1,511 | ₩1,605 | ₩1,484 | ₩1,591 | +5.31% | 32.7만 |
|---|
| 2026.07.14 | ₩1,525 | ₩1,591 | ₩1,511 | ₩1,551 | +1.75% | 39만 |
|---|
| 2026.07.13 | ₩1,565 | ₩1,645 | ₩1,498 | ₩1,538 | -1.71% | 43.5만 |
|---|
| 2026.07.10 | ₩1,511 | ₩1,632 | ₩1,471 | ₩1,591 | +5.31% | 51.5만 |
|---|
| 2026.07.09 | ₩1,418 | ₩1,618 | ₩1,418 | ₩1,565 | +10.38% | 64.4만 |
|---|
| 2026.07.08 | ₩1,377 | ₩1,431 | ₩1,337 | ₩1,404 | +1.94% | 37.7만 |
|---|
| 2026.07.07 | ₩1,511 | ₩1,511 | ₩1,351 | ₩1,364 | -9.73% | 42.9만 |
|---|
| 2026.07.06 | ₩1,337 | ₩1,685 | ₩1,337 | ₩1,511 | +13.00% | 200.2만 |
|---|
| 2026.07.02 | ₩1,578 | ₩1,779 | ₩1,498 | ₩1,538 | -2.54% | 158.6만 |
|---|
| 2026.07.01 | ₩1,565 | ₩1,803 | ₩1,484 | ₩1,712 | +9.40% | 285.6만 |
|---|
| 2026.06.30 | ₩2,140 | ₩2,180 | ₩1,712 | ₩1,979 | -7.50% | 2273.1만 |
|---|
| 2026.06.29 | ₩1,204 | ₩2,514 | ₩1,204 | ₩1,872 | +55.56% | 5029.6만 |
|---|
| 2026.06.26 | ₩1,137 | ₩1,217 | ₩1,137 | ₩1,181 | +3.88% | 36.6만 |
|---|
| 2026.06.25 | ₩1,237 | ₩1,252 | ₩1,137 | ₩1,137 | -8.11% | 31.3만 |
|---|
| 2026.06.24 | ₩1,204 | ₩1,284 | ₩1,151 | ₩1,228 | +2.00% | 57.8만 |
|---|
| 2026.06.23 | ₩1,244 | ₩1,295 | ₩1,137 | ₩1,177 | -5.38% | 41.8만 |
|---|
| 2026.06.22 | ₩1,230 | ₩1,321 | ₩1,217 | ₩1,246 | +1.30% | 46.5만 |
|---|
| 2026.06.18 | ₩1,237 | ₩1,237 | ₩1,204 | ₩1,204 | -2.70% | 28.1만 |
|---|
| 2026.06.17 | ₩1,257 | ₩1,270 | ₩1,177 | ₩1,210 | -3.72% | 99.1만 |
|---|
| 2026.06.16 | ₩1,311 | ₩1,404 | ₩1,277 | ₩1,292 | -1.43% | 49.2만 |
|---|
| 2026.06.15 | ₩1,257 | ₩1,498 | ₩1,230 | ₩1,351 | +7.45% | 137.4만 |
|---|
| 2026.06.12 | ₩1,324 | ₩1,364 | ₩1,204 | ₩1,204 | -9.09% | 108.9만 |
|---|
| 2026.06.11 | ₩1,311 | ₩1,337 | ₩1,177 | ₩1,291 | -1.53% | 121.6만 |
|---|
| 2026.06.10 | ₩1,364 | ₩1,456 | ₩1,284 | ₩1,311 | -3.92% | 253.3만 |
|---|
| 2026.06.09 | ₩1,333 | ₩1,431 | ₩1,280 | ₩1,377 | +3.31% | 111.3만 |
|---|
| 2026.06.08 | ₩1,364 | ₩1,431 | ₩1,257 | ₩1,328 | -2.65% | 121.9만 |
|---|
| 2026.06.05 | ₩1,404 | ₩1,458 | ₩1,337 | ₩1,337 | -4.76% | 75.8만 |
|---|
| 2026.06.04 | ₩1,404 | ₩1,458 | ₩1,364 | ₩1,391 | -0.95% | 60.6만 |
|---|
| 2026.06.03 | ₩1,578 | ₩1,685 | ₩1,391 | ₩1,471 | -6.78% | 184.6만 |
|---|
| 2026.06.02 | ₩1,578 | ₩1,685 | ₩1,525 | ₩1,565 | -0.85% | 87.2만 |
|---|
| 2026.06.01 | ₩1,672 | ₩1,672 | ₩1,471 | ₩1,551 | -7.20% | 128.3만 |
|---|
| 2026.05.29 | ₩2,006 | ₩2,541 | ₩1,899 | ₩1,939 | -3.33% | 450.2만 |
|---|
| 2026.05.28 | ₩1,805 | ₩1,979 | ₩1,713 | ₩1,912 | +5.93% | 150만 |
|---|
| 2026.05.27 | ₩1,712 | ₩2,019 | ₩1,645 | ₩1,725 | +0.78% | 193.2만 |
|---|
| 2026.05.26 | ₩1,511 | ₩1,672 | ₩1,484 | ₩1,645 | +8.85% | 111.4만 |
|---|
| 2026.05.22 | ₩1,444 | ₩1,498 | ₩1,404 | ₩1,471 | +1.85% | 26.2만 |
|---|
| 2026.05.21 | ₩1,498 | ₩1,498 | ₩1,377 | ₩1,471 | -1.79% | 44.2만 |
|---|
| 2026.05.20 | ₩1,337 | ₩1,685 | ₩1,277 | ₩1,498 | +12.00% | 161.6만 |
|---|
| 2026.05.19 | ₩1,284 | ₩1,317 | ₩1,193 | ₩1,309 | +1.98% | 23.7만 |
|---|
| 2026.05.18 | ₩1,337 | ₩1,351 | ₩1,233 | ₩1,258 | -5.90% | 30.7만 |
|---|
| 2026.05.15 | ₩1,297 | ₩1,324 | ₩1,204 | ₩1,291 | -0.52% | 58만 |
|---|
| 2026.05.14 | ₩1,471 | ₩1,510 | ₩1,270 | ₩1,270 | -13.64% | 323.7만 |
|---|
| 2026.05.13 | ₩1,618 | ₩1,685 | ₩1,538 | ₩1,605 | -0.83% | 38.4만 |
|---|
| 2026.05.12 | ₩1,712 | ₩1,846 | ₩1,605 | ₩1,611 | -5.86% | 52.7만 |
|---|
| 2026.05.11 | ₩1,832 | ₩1,899 | ₩1,645 | ₩1,645 | -10.22% | 58.6만 |
|---|
| 2026.05.08 | ₩1,939 | ₩2,140 | ₩1,759 | ₩1,832 | -5.52% | 41.9만 |
|---|
| 2026.05.07 | ₩1,952 | ₩2,086 | ₩1,812 | ₩1,939 | -0.68% | 49만 |
|---|
| 2026.05.06 | ₩2,434 | ₩2,434 | ₩2,086 | ₩2,086 | -14.29% | 62.1만 |
|---|
| 2026.05.05 | ₩2,541 | ₩2,848 | ₩2,421 | ₩2,421 | -4.74% | 100.4만 |
|---|
| 2026.05.04 | ₩2,581 | ₩2,635 | ₩2,367 | ₩2,474 | -4.15% | 38.1만 |
|---|
| 2026.05.01 | ₩2,675 | ₩2,982 | ₩2,541 | ₩2,614 | -2.25% | 105.1만 |
|---|
| 2026.04.30 | ₩3,116 | ₩3,210 | ₩2,407 | ₩2,434 | -21.89% | 168.8만 |
|---|
| 2026.04.29 | ₩3,517 | ₩3,557 | ₩3,009 | ₩3,196 | -9.13% | 49.2만 |
|---|
| 2026.04.28 | ₩4,895 | ₩5,095 | ₩3,210 | ₩3,504 | -28.42% | 129.5만 |
|---|
| 2026.04.27 | ₩5,028 | ₩5,135 | ₩4,354 | ₩4,707 | -6.38% | 38.8만 |
|---|
| 2026.04.24 | ₩5,264 | ₩5,456 | ₩4,921 | ₩5,050 | -4.07% | 23.4만 |
|---|
| 2026.04.23 | ₩5,456 | ₩5,574 | ₩5,242 | ₩5,242 | -3.92% | 12.3만 |
|---|
| 2026.04.22 | ₩5,274 | ₩5,777 | ₩5,274 | ₩5,563 | +5.48% | 19.4만 |
|---|
| 2026.04.21 | ₩5,585 | ₩5,756 | ₩5,435 | ₩5,670 | +1.53% | 17.8만 |
|---|
| 2026.04.20 | ₩5,435 | ₩5,852 | ₩5,242 | ₩5,670 | +4.33% | 25.4만 |
|---|
| 2026.04.17 | ₩5,670 | ₩5,670 | ₩5,135 | ₩5,488 | -3.21% | 53.7만 |
|---|
| 2026.04.16 | ₩6,761 | ₩7,093 | ₩5,349 | ₩5,948 | -12.03% | 968.9만 |
|---|
| 2026.04.15 | ₩5,670 | ₩5,991 | ₩5,563 | ₩5,991 | +5.66% | 13.2만 |
|---|
| 2026.04.14 | ₩5,542 | ₩5,831 | ₩5,403 | ₩5,670 | +2.32% | 13.1만 |
|---|
| 2026.04.13 | ₩5,456 | ₩5,681 | ₩5,349 | ₩5,574 | +2.16% | 11.6만 |
|---|
| 2026.04.10 | ₩5,660 | ₩5,756 | ₩5,456 | ₩5,627 | -0.57% | 13.5만 |
|---|
| 2026.04.09 | ₩5,670 | ₩5,884 | ₩5,446 | ₩5,585 | -1.51% | 10.5만 |
|---|
| 2026.04.08 | ₩5,349 | ₩5,670 | ₩5,242 | ₩5,499 | +2.80% | 20.8만 |
|---|
| 2026.04.07 | ₩5,349 | ₩5,360 | ₩5,114 | ₩5,253 | -1.80% | 13.7만 |
|---|
| 2026.04.06 | ₩4,846 | ₩5,349 | ₩4,814 | ₩5,296 | +9.27% | 17.4만 |
|---|
| 2026.04.02 | ₩5,135 | ₩5,349 | ₩4,921 | ₩5,189 | +1.04% | 16.1만 |
|---|
| 2026.04.01 | ₩5,349 | ₩5,403 | ₩5,028 | ₩5,296 | -1.00% | 25만 |
|---|
| 2026.03.31 | ₩5,167 | ₩5,242 | ₩4,825 | ₩5,135 | -0.62% | 19.8만 |
|---|
| 2026.03.30 | ₩4,162 | ₩5,221 | ₩4,065 | ₩4,707 | +13.11% | 38.3만 |
|---|
| 2026.03.27 | ₩5,200 | ₩5,200 | ₩4,889 | ₩4,953 | -4.73% | 15.4만 |
|---|
| 2026.03.26 | ₩5,200 | ₩5,467 | ₩4,953 | ₩5,242 | +0.82% | 14.5만 |
|---|
| 2026.03.25 | ₩5,456 | ₩5,777 | ₩4,707 | ₩5,242 | -3.92% | 48.2만 |
|---|
| 2026.03.24 | ₩6,023 | ₩6,205 | ₩5,563 | ₩5,670 | -5.86% | 21.9만 |
|---|
| 2026.03.23 | ₩5,820 | ₩6,216 | ₩5,777 | ₩5,991 | +2.94% | 16만 |
|---|
| 2026.03.20 | ₩5,991 | ₩6,077 | ₩5,799 | ₩5,884 | -1.79% | 12.4만 |
|---|
| 2026.03.19 | ₩5,991 | ₩6,066 | ₩5,756 | ₩5,916 | -1.25% | 21.6만 |
|---|
| 2026.03.18 | ₩6,355 | ₩6,398 | ₩5,948 | ₩6,055 | -4.71% | 10.6만 |
|---|
| 2026.03.17 | ₩6,344 | ₩6,419 | ₩6,205 | ₩6,366 | +0.34% | 8.2만 |
|---|
| 2026.03.16 | ₩6,184 | ₩6,772 | ₩6,184 | ₩6,419 | +3.81% | 15.6만 |
|---|
| 2026.03.13 | ₩6,526 | ₩6,933 | ₩6,098 | ₩6,184 | -5.25% | 16.6만 |
|---|
| 2026.03.12 | ₩6,087 | ₩6,633 | ₩6,034 | ₩6,526 | +7.21% | 25.5만 |
|---|
| 2026.03.11 | ₩6,205 | ₩6,205 | ₩5,863 | ₩6,098 | -1.72% | 20.2만 |
|---|
| 2026.03.10 | ₩6,205 | ₩6,312 | ₩5,884 | ₩6,205 | 0.00% | 19.2만 |
|---|
| 2026.03.09 | ₩6,419 | ₩6,430 | ₩5,895 | ₩6,312 | -1.67% | 19.8만 |
|---|
| 2026.03.06 | ₩6,312 | ₩6,655 | ₩5,831 | ₩6,419 | +1.69% | 37.9만 |
|---|
| 2026.03.05 | ₩6,740 | ₩6,954 | ₩6,269 | ₩6,398 | -5.08% | 27.9만 |
|---|
| 2026.03.04 | ₩5,895 | ₩7,061 | ₩5,670 | ₩6,665 | +13.07% | 31.4만 |
|---|
| 2026.03.03 | ₩6,023 | ₩6,152 | ₩5,520 | ₩5,777 | -4.09% | 27.9만 |
|---|
| 2026.03.02 | ₩6,548 | ₩6,580 | ₩6,109 | ₩6,205 | -5.23% | 27.7만 |
|---|
| 2026.02.27 | ₩7,061 | ₩7,232 | ₩6,526 | ₩6,783 | -3.94% | 26.4만 |
|---|
| 2026.02.26 | ₩6,954 | ₩7,168 | ₩6,526 | ₩7,115 | +2.31% | 19.6만 |
|---|
| 2026.02.25 | ₩6,933 | ₩7,061 | ₩6,430 | ₩6,847 | -1.23% | 23.6만 |
|---|
| 2026.02.24 | ₩6,933 | ₩7,115 | ₩6,633 | ₩6,826 | -1.54% | 26.9만 |
|---|
| 2026.02.23 | ₩8,184 | ₩8,184 | ₩6,537 | ₩6,986 | -14.64% | 55.5만 |
|---|
| 2026.02.20 | ₩9,843 | ₩9,843 | ₩8,131 | ₩8,794 | -10.65% | 59.6만 |
|---|
| 2026.02.19 | ₩10,420 | ₩10,420 | ₩8,634 | ₩9,094 | -12.73% | 176.1만 |
|---|
| 2026.02.18 | ₩8,067 | ₩9,308 | ₩7,382 | ₩8,024 | -0.53% | 81.7만 |
|---|
| 2026.02.17 | ₩6,697 | ₩7,489 | ₩6,120 | ₩6,954 | +3.83% | 52.6만 |
|---|
| 2026.02.13 | ₩6,227 | ₩6,794 | ₩6,098 | ₩6,419 | +3.09% | 30.6만 |
|---|
| 2026.02.12 | ₩6,483 | ₩6,847 | ₩5,991 | ₩6,419 | -0.99% | 30.9만 |
|---|
| 2026.02.11 | ₩6,098 | ₩6,633 | ₩5,563 | ₩6,473 | +6.14% | 64.3만 |
|---|
| 2026.02.10 | ₩8,131 | ₩8,345 | ₩6,098 | ₩6,526 | -19.74% | 124.3만 |
|---|
| 2026.02.09 | ₩10,174 | ₩10,292 | ₩7,917 | ₩8,409 | -17.35% | 66만 |
|---|
| 2026.02.06 | ₩9,736 | ₩10,485 | ₩9,276 | ₩9,629 | -1.10% | 23.6만 |
|---|
| 2026.02.05 | ₩10,592 | ₩10,913 | ₩8,891 | ₩9,222 | -12.93% | 39.7만 |
|---|
| 2026.02.04 | ₩11,768 | ₩12,731 | ₩10,913 | ₩11,233 | -4.55% | 35만 |
|---|
| 2026.02.03 | ₩11,447 | ₩11,875 | ₩11,020 | ₩11,447 | 0.00% | 13.7만 |
|---|
| 2026.02.02 | ₩11,661 | ₩11,768 | ₩10,324 | ₩11,233 | -3.67% | 36.2만 |
|---|
| 2026.01.30 | ₩11,982 | ₩12,089 | ₩11,020 | ₩11,768 | -1.79% | 36.1만 |
|---|
| 2026.01.29 | ₩12,838 | ₩13,052 | ₩11,661 | ₩11,768 | -8.33% | 60만 |
|---|
| 2026.01.28 | ₩14,443 | ₩14,657 | ₩12,731 | ₩12,838 | -11.11% | 60.4만 |
|---|
| 2026.01.27 | ₩13,052 | ₩15,620 | ₩11,447 | ₩15,620 | +19.67% | 53.9만 |
|---|
| 2026.01.26 | ₩14,015 | ₩15,834 | ₩12,945 | ₩13,266 | -5.34% | 66.5만 |
|---|
| 2026.01.23 | ₩17,974 | ₩18,188 | ₩12,517 | ₩13,266 | -26.19% | 458만 |
|---|
| 2026.01.22 | ₩14,871 | ₩15,941 | ₩13,801 | ₩14,443 | -2.88% | 60.3만 |
|---|
| 2026.01.21 | ₩18,295 | ₩18,402 | ₩14,122 | ₩15,406 | -15.79% | 75.8만 |
|---|
| 2026.01.20 | ₩22,788 | ₩22,884 | ₩17,867 | ₩18,509 | -18.78% | 51.8만 |
|---|
| 2026.01.16 | ₩23,965 | ₩24,286 | ₩21,718 | ₩22,681 | -5.36% | 28.5만 |
|---|
| 2026.01.15 | ₩28,672 | ₩28,993 | ₩22,895 | ₩23,216 | -19.03% | 53.2만 |
|---|
| 2026.01.14 | ₩28,565 | ₩29,421 | ₩25,998 | ₩28,458 | -0.37% | 29.5만 |
|---|
| 2026.01.13 | ₩26,104 | ₩30,491 | ₩24,607 | ₩27,602 | +5.74% | 36.6만 |
|---|
| 2026.01.12 | ₩33,166 | ₩33,273 | ₩25,495 | ₩25,891 | -21.94% | 33.4만 |
|---|
| 2026.01.09 | ₩37,980 | ₩38,408 | ₩30,491 | ₩32,952 | -13.24% | 34만 |
|---|
| 2026.01.08 | ₩42,152 | ₩46,004 | ₩36,910 | ₩38,087 | -9.64% | 25.9만 |
|---|
| 2026.01.07 | ₩43,650 | ₩44,827 | ₩38,729 | ₩40,548 | -7.11% | 18.5만 |
|---|
| 2026.01.06 | ₩48,571 | ₩48,571 | ₩41,189 | ₩43,329 | -10.79% | 17.4만 |
|---|
| 2026.01.05 | ₩53,279 | ₩55,419 | ₩47,716 | ₩48,678 | -8.63% | 20.3만 |
|---|
| 2026.01.02 | ₩53,600 | ₩53,814 | ₩48,144 | ₩49,748 | -7.19% | 40.6만 |
|---|
| 2025.12.31 | ₩50,069 | ₩50,283 | ₩43,436 | ₩44,613 | -10.90% | 7.3만 |
|---|
| 2025.12.30 | ₩67,615 | ₩67,615 | ₩48,144 | ₩48,571 | -28.16% | 16.6만 |
|---|
| 2025.12.29 | ₩70,610 | ₩70,964 | ₩65,047 | ₩68,471 | -3.03% | 4.6만 |
|---|
| 2025.12.26 | ₩76,709 | ₩77,030 | ₩70,610 | ₩71,145 | -7.25% | 2.5만 |
|---|
| 2025.12.24 | ₩77,993 | ₩78,249 | ₩75,211 | ₩78,099 | +0.14% | 8.7천 |
|---|
| 2025.12.23 | ₩75,639 | ₩78,848 | ₩73,820 | ₩78,634 | +3.96% | 4.3만 |
|---|
| 2025.12.22 | ₩76,709 | ₩76,923 | ₩70,086 | ₩74,783 | -2.51% | 4.8만 |
|---|
| 2025.12.19 | ₩67,508 | ₩77,351 | ₩63,656 | ₩74,676 | +10.62% | 9.9만 |
|---|
| 2025.12.18 | ₩69,006 | ₩72,001 | ₩63,656 | ₩66,331 | -3.88% | 5.1만 |
|---|
| 2025.12.17 | ₩70,717 | ₩74,676 | ₩65,796 | ₩69,006 | -2.42% | 4.8만 |
|---|
| 2025.12.16 | ₩73,820 | ₩74,890 | ₩69,541 | ₩70,610 | -4.35% | 4.3만 |
|---|
| 2025.12.15 | ₩85,161 | ₩85,695 | ₩73,328 | ₩76,388 | -10.30% | 10.2만 |
|---|
| 2025.12.12 | ₩91,794 | ₩94,682 | ₩84,198 | ₩85,695 | -6.64% | 6.8만 |
|---|
| 2025.12.11 | ₩92,329 | ₩94,361 | ₩88,295 | ₩90,938 | -1.51% | 5만 |
|---|
| 2025.12.10 | ₩103,990 | ₩104,632 | ₩88,798 | ₩90,724 | -12.76% | 11만 |
|---|
| 2025.12.09 | ₩86,551 | ₩119,824 | ₩86,551 | ₩102,492 | +18.42% | 36.1만 |
|---|
| 2025.12.08 | ₩93,077 | ₩95,367 | ₩82,058 | ₩84,840 | -8.85% | 9.3만 |
|---|
| 2025.12.05 | ₩96,287 | ₩99,497 | ₩90,296 | ₩93,077 | -3.33% | 8만 |
|---|
| 2025.12.04 | ₩103,348 | ₩111,800 | ₩96,394 | ₩97,999 | -5.18% | 10.5만 |
|---|
| 2025.12.03 | ₩108,590 | ₩112,763 | ₩99,497 | ₩106,986 | -1.48% | 7.6만 |
|---|
| 2025.12.02 | ₩113,726 | ₩117,149 | ₩108,483 | ₩112,335 | -1.22% | 7.2만 |
|---|
| 2025.12.01 | ₩119,824 | ₩122,178 | ₩113,191 | ₩114,368 | -4.55% | 5.8만 |
|---|
| 2025.11.28 | ₩118,861 | ₩123,568 | ₩117,684 | ₩123,568 | +3.96% | 2.5만 |
|---|
| 2025.11.26 | ₩117,684 | ₩123,996 | ₩112,870 | ₩122,819 | +4.36% | 7.5만 |
|---|
| 2025.11.25 | ₩122,499 | ₩124,103 | ₩118,968 | ₩121,750 | -0.61% | 4.5만 |
|---|
| 2025.11.24 | ₩135,337 | ₩135,872 | ₩116,400 | ₩126,243 | -6.72% | 13.9만 |
|---|
| 2025.11.21 | ₩122,499 | ₩135,765 | ₩113,405 | ₩129,667 | +5.85% | 8.2만 |
|---|
| 2025.11.20 | ₩148,496 | ₩149,694 | ₩118,380 | ₩127,313 | -14.27% | 12.8만 |
|---|
| 2025.11.19 | ₩172,140 | ₩172,996 | ₩139,081 | ₩144,003 | -16.35% | 16.1만 |
|---|
| 2025.11.18 | ₩173,317 | ₩193,216 | ₩151,385 | ₩173,317 | 0.00% | 36.9만 |
|---|
| 2025.11.17 | ₩124,531 | ₩156,199 | ₩124,531 | ₩145,393 | +16.75% | 18.8만 |
|---|
| 2025.11.14 | ₩140,365 | ₩140,686 | ₩110,730 | ₩112,656 | -19.74% | 19.2만 |
|---|
| 2025.11.13 | ₩155,129 | ₩155,664 | ₩139,295 | ₩144,431 | -6.90% | 6.8만 |
|---|
| 2025.11.12 | ₩175,884 | ₩178,131 | ₩144,431 | ₩149,780 | -14.84% | 13.5만 |
|---|
| 2025.11.11 | ₩192,574 | ₩192,574 | ₩166,898 | ₩174,921 | -9.17% | 6.5만 |
|---|
| 2025.11.10 | ₩208,622 | ₩208,622 | ₩177,168 | ₩187,011 | -10.36% | 10.7만 |
|---|
| 2025.11.07 | ₩191,825 | ₩192,681 | ₩172,568 | ₩183,052 | -4.57% | 7.5만 |
|---|
| 2025.11.06 | ₩224,563 | ₩226,275 | ₩187,867 | ₩204,129 | -9.10% | 8.2만 |
|---|
| 2025.11.05 | ₩203,273 | ₩213,971 | ₩194,714 | ₩213,971 | +5.26% | 8.2만 |
|---|
| 2025.11.04 | ₩227,558 | ₩236,117 | ₩187,332 | ₩195,249 | -14.20% | 14.2만 |
|---|
| 2025.11.03 | ₩255,268 | ₩262,115 | ₩224,670 | ₩252,807 | -0.96% | 18.4만 |
|---|
| 2025.10.31 | ₩230,447 | ₩234,298 | ₩206,482 | ₩223,493 | -3.02% | 16.7만 |
|---|
| 2025.10.30 | ₩171,177 | ₩197,816 | ₩166,470 | ₩195,463 | +14.19% | 13.5만 |
|---|
| 2025.10.29 | ₩170,963 | ₩170,963 | ₩161,762 | ₩169,037 | -1.13% | 7.1만 |
|---|
| 2025.10.28 | ₩172,782 | ₩174,066 | ₩156,520 | ₩159,409 | -7.74% | 8.1만 |
|---|
| 2025.10.27 | ₩160,478 | ₩169,893 | ₩153,310 | ₩168,609 | +5.07% | 12.3만 |
|---|
| 2025.10.24 | ₩160,478 | ₩162,404 | ₩142,719 | ₩149,780 | -6.67% | 6.4만 |
|---|
| 2025.10.23 | ₩144,431 | ₩157,729 | ₩139,081 | ₩153,203 | +6.07% | 7.4만 |
|---|
| 2025.10.22 | ₩160,478 | ₩160,478 | ₩136,728 | ₩142,505 | -11.20% | 6.4만 |
|---|
| 2025.10.21 | ₩160,799 | ₩163,035 | ₩148,710 | ₩162,618 | +1.13% | 10.2만 |
|---|
| 2025.10.20 | ₩189,044 | ₩189,365 | ₩147,640 | ₩157,055 | -16.92% | 16.6만 |
|---|
| 2025.10.17 | ₩169,037 | ₩174,280 | ₩148,282 | ₩158,339 | -6.33% | 11.4만 |
|---|
| 2025.10.16 | ₩212,152 | ₩217,181 | ₩167,539 | ₩178,345 | -15.94% | 11.9만 |
|---|
| 2025.10.15 | ₩251,416 | ₩257,942 | ₩207,445 | ₩218,572 | -13.06% | 12.6만 |
|---|
| 2025.10.14 | ₩250,453 | ₩258,905 | ₩237,829 | ₩249,276 | -0.47% | 8.6만 |
|---|
| 2025.10.13 | ₩290,894 | ₩295,655 | ₩240,825 | ₩274,953 | -5.48% | 15.1만 |
|---|
| 2025.10.10 | ₩302,876 | ₩305,818 | ₩245,532 | ₩266,715 | -11.94% | 19.5만 |
|---|