시장 데이터를 불러오는 중
전체 종목
Digi Power X Inc. - Common Subordinate Voting Shares 과거 주가
Digi Power X Inc. - Common Subordinate Voting Shares · DGXX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digi Power X Inc. - Common Subordinate Voting Shares · DGXX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,358 | ₩4,358 | ₩4,157 | ₩4,251 | -2.46% | 173.5만 |
| 2026.10.08 | ₩4,445 | ₩4,445 | ₩4,130 | ₩4,277 | -3.77% | 249.3만 |
| 2026.10.07 | ₩4,640 | ₩4,720 | ₩4,438 | ₩4,479 | -3.47% | 333.4만 |
| 2026.10.06 | ₩5,176 | ₩5,176 | ₩4,800 | ₩4,867 | -5.96% | 286.4만 |
| 2026.10.05 | ₩5,162 | ₩5,203 | ₩4,841 | ₩5,002 | -3.12% | 284.6만 |
| 2026.10.02 | ₩5,525 | ₩5,659 | ₩5,122 | ₩5,149 | -6.80% | 295.4만 |
| 2026.10.01 | ₩5,525 | ₩5,565 | ₩5,203 | ₩5,323 | -3.64% | 245.8만 |
| 2026.09.30 | ₩5,712 | ₩5,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,484 |
| ₩5,498 |
| -3.76% |
| 165.1만 |
| 2026.09.29 | ₩5,672 | ₩5,940 | ₩5,498 | ₩5,699 | +0.47% | 167.7만 |
|---|
| 2026.09.28 | ₩6,047 | ₩6,182 | ₩5,618 | ₩5,659 | -6.43% | 315.9만 |
|---|
| 2026.09.25 | ₩6,396 | ₩6,415 | ₩5,893 | ₩6,155 | -3.77% | 360.6만 |
|---|
| 2026.09.24 | ₩5,551 | ₩6,222 | ₩5,431 | ₩6,074 | +9.42% | 389.1만 |
|---|
| 2026.09.23 | ₩5,766 | ₩5,794 | ₩5,605 | ₩5,659 | -1.86% | 156.9만 |
|---|
| 2026.09.22 | ₩5,739 | ₩6,034 | ₩5,708 | ₩5,846 | +1.87% | 307.2만 |
|---|
| 2026.09.21 | ₩5,592 | ₩5,873 | ₩5,484 | ₩5,846 | +4.56% | 306.2만 |
|---|
| 2026.09.18 | ₩5,256 | ₩5,511 | ₩5,069 | ₩5,484 | +4.34% | 669.1만 |
|---|
| 2026.09.17 | ₩5,095 | ₩5,310 | ₩5,028 | ₩5,149 | +1.05% | 207.3만 |
|---|
| 2026.09.16 | ₩4,827 | ₩4,981 | ₩4,787 | ₩4,908 | +1.67% | 119.3만 |
|---|
| 2026.09.15 | ₩4,961 | ₩5,022 | ₩4,800 | ₩4,834 | -2.57% | 154.2만 |
|---|
| 2026.09.14 | ₩4,867 | ₩5,055 | ₩4,774 | ₩5,002 | +2.75% | 147.4만 |
|---|
| 2026.09.11 | ₩5,109 | ₩5,236 | ₩4,988 | ₩5,109 | 0.00% | 93.9만 |
|---|
| 2026.09.10 | ₩4,908 | ₩5,095 | ₩4,841 | ₩4,961 | +1.09% | 132.5만 |
|---|
| 2026.09.09 | ₩5,230 | ₩5,364 | ₩5,082 | ₩5,095 | -2.56% | 119.2만 |
|---|
| 2026.09.08 | ₩5,028 | ₩5,471 | ₩5,008 | ₩5,243 | +4.27% | 262.9만 |
|---|
| 2026.09.04 | ₩4,921 | ₩5,082 | ₩4,921 | ₩5,028 | +2.18% | 115만 |
|---|
| 2026.09.03 | ₩4,693 | ₩5,082 | ₩4,640 | ₩4,988 | +6.29% | 223.8만 |
|---|
| 2026.09.02 | ₩4,613 | ₩4,646 | ₩4,479 | ₩4,599 | -0.29% | 138.3만 |
|---|
| 2026.09.01 | ₩4,720 | ₩4,787 | ₩4,559 | ₩4,586 | -2.84% | 154.3만 |
|---|
| 2026.08.31 | ₩5,002 | ₩5,069 | ₩4,807 | ₩4,827 | -3.49% | 268.6만 |
|---|
| 2026.08.28 | ₩5,357 | ₩5,357 | ₩4,935 | ₩5,002 | -6.63% | 291.7만 |
|---|
| 2026.08.27 | ₩5,364 | ₩5,726 | ₩5,337 | ₩5,404 | +0.75% | 234.7만 |
|---|
| 2026.08.26 | ₩5,323 | ₩5,417 | ₩5,162 | ₩5,230 | -1.76% | 176만 |
|---|
| 2026.08.25 | ₩5,364 | ₩5,551 | ₩5,276 | ₩5,431 | +1.25% | 212.1만 |
|---|
| 2026.08.24 | ₩5,415 | ₩5,625 | ₩5,256 | ₩5,364 | -0.94% | 191.6만 |
|---|
| 2026.08.21 | ₩5,350 | ₩5,605 | ₩5,129 | ₩5,457 | +2.01% | 365.3만 |
|---|
| 2026.08.20 | ₩4,800 | ₩5,270 | ₩4,794 | ₩5,256 | +9.50% | 332.3만 |
|---|
| 2026.08.19 | ₩4,908 | ₩4,948 | ₩4,559 | ₩4,800 | -2.19% | 304만 |
|---|
| 2026.08.18 | ₩5,055 | ₩5,109 | ₩4,774 | ₩4,800 | -5.04% | 344.1만 |
|---|
| 2026.08.17 | ₩5,310 | ₩5,404 | ₩5,162 | ₩5,203 | -2.02% | 295.5만 |
|---|
| 2026.08.14 | ₩5,256 | ₩5,337 | ₩4,988 | ₩5,323 | +1.28% | 678.3만 |
|---|
| 2026.08.13 | ₩5,578 | ₩5,820 | ₩5,525 | ₩5,538 | -0.72% | 510.4만 |
|---|
| 2026.08.12 | ₩5,457 | ₩5,692 | ₩5,219 | ₩5,618 | +2.95% | 686.9만 |
|---|
| 2026.08.11 | ₩5,109 | ₩5,223 | ₩5,022 | ₩5,082 | -0.52% | 193.1만 |
|---|
| 2026.08.10 | ₩5,243 | ₩5,243 | ₩5,002 | ₩5,028 | -4.09% | 209.5만 |
|---|
| 2026.08.07 | ₩5,176 | ₩5,270 | ₩4,975 | ₩5,243 | +1.30% | 242.5만 |
|---|
| 2026.08.06 | ₩4,935 | ₩5,270 | ₩4,800 | ₩5,028 | +1.90% | 265만 |
|---|
| 2026.08.05 | ₩5,256 | ₩5,461 | ₩4,955 | ₩5,028 | -4.34% | 449.7만 |
|---|
| 2026.08.04 | ₩5,256 | ₩5,431 | ₩5,162 | ₩5,297 | +0.77% | 345.5만 |
|---|
| 2026.08.03 | ₩4,854 | ₩5,297 | ₩4,707 | ₩5,162 | +6.35% | 206.7만 |
|---|
| 2026.07.31 | ₩5,203 | ₩5,310 | ₩4,881 | ₩4,935 | -5.15% | 190.2만 |
|---|
| 2026.07.30 | ₩4,747 | ₩5,162 | ₩4,747 | ₩5,095 | +7.34% | 333.1만 |
|---|
| 2026.07.29 | ₩4,894 | ₩4,914 | ₩4,412 | ₩4,425 | -9.59% | 394.4만 |
|---|
| 2026.07.28 | ₩4,988 | ₩5,042 | ₩4,519 | ₩4,921 | -1.34% | 326.1만 |
|---|
| 2026.07.27 | ₩5,578 | ₩5,632 | ₩4,908 | ₩5,149 | -7.69% | 705.8만 |
|---|
| 2026.07.24 | ₩5,793 | ₩5,806 | ₩5,323 | ₩5,337 | -7.87% | 261.3만 |
|---|
| 2026.07.23 | ₩5,659 | ₩6,088 | ₩5,645 | ₩5,806 | +2.61% | 316.4만 |
|---|
| 2026.07.22 | ₩5,632 | ₩5,927 | ₩5,538 | ₩5,752 | +2.14% | 309.3만 |
|---|
| 2026.07.21 | ₩5,632 | ₩5,873 | ₩5,605 | ₩5,672 | +0.71% | 487.8만 |
|---|
| 2026.07.20 | ₩5,243 | ₩5,618 | ₩5,189 | ₩5,424 | +3.45% | 665.8만 |
|---|
| 2026.07.17 | ₩4,814 | ₩5,120 | ₩4,693 | ₩5,055 | +5.01% | 731.1만 |
|---|
| 2026.07.16 | ₩5,297 | ₩5,330 | ₩4,881 | ₩4,988 | -5.82% | 509.7만 |
|---|
| 2026.07.15 | ₩5,605 | ₩5,672 | ₩5,095 | ₩5,511 | -1.67% | 387.2만 |
|---|
| 2026.07.14 | ₩5,900 | ₩6,034 | ₩5,404 | ₩5,471 | -7.27% | 333.8만 |
|---|
| 2026.07.13 | ₩5,887 | ₩5,994 | ₩5,538 | ₩5,699 | -3.19% | 270.3만 |
|---|
| 2026.07.10 | ₩6,222 | ₩6,242 | ₩5,900 | ₩6,034 | -3.02% | 289.5만 |
|---|
| 2026.07.09 | ₩6,141 | ₩6,369 | ₩6,061 | ₩6,275 | +2.18% | 386.2만 |
|---|
| 2026.07.08 | ₩5,793 | ₩6,115 | ₩5,665 | ₩5,954 | +2.78% | 351.7만 |
|---|
| 2026.07.07 | ₩6,302 | ₩6,302 | ₩5,746 | ₩5,927 | -5.96% | 390.1만 |
|---|
| 2026.07.06 | ₩6,342 | ₩6,743 | ₩6,235 | ₩6,356 | +0.21% | 391만 |
|---|
| 2026.07.02 | ₩6,892 | ₩6,986 | ₩6,074 | ₩6,168 | -10.51% | 595.9만 |
|---|
| 2026.07.01 | ₩7,147 | ₩7,261 | ₩6,731 | ₩6,825 | -4.50% | 334.4만 |
|---|
| 2026.06.30 | ₩7,160 | ₩7,388 | ₩7,013 | ₩7,308 | +2.06% | 389.2만 |
|---|
| 2026.06.29 | ₩7,576 | ₩7,670 | ₩6,865 | ₩7,227 | -4.60% | 382.8만 |
|---|
| 2026.06.26 | ₩7,388 | ₩7,563 | ₩7,201 | ₩7,442 | +0.73% | 448.4만 |
|---|
| 2026.06.25 | ₩8,072 | ₩8,153 | ₩7,308 | ₩7,764 | -3.82% | 739만 |
|---|
| 2026.06.24 | ₩8,917 | ₩8,984 | ₩7,784 | ₩7,858 | -11.88% | 853.5만 |
|---|
| 2026.06.23 | ₩8,407 | ₩9,185 | ₩8,314 | ₩9,011 | +7.18% | 750.6만 |
|---|
| 2026.06.22 | ₩8,863 | ₩9,373 | ₩8,729 | ₩8,890 | +0.30% | 612.3만 |
|---|
| 2026.06.18 | ₩9,118 | ₩9,319 | ₩8,515 | ₩9,051 | -0.74% | 664.4만 |
|---|
| 2026.06.17 | ₩8,917 | ₩9,480 | ₩8,796 | ₩8,971 | +0.60% | 640.5만 |
|---|
| 2026.06.16 | ₩9,212 | ₩9,587 | ₩8,984 | ₩9,024 | -2.04% | 597만 |
|---|
| 2026.06.15 | ₩9,064 | ₩10,258 | ₩9,064 | ₩9,413 | +3.85% | 1152.1만 |
|---|
| 2026.06.12 | ₩8,743 | ₩9,038 | ₩8,354 | ₩8,367 | -4.29% | 467.9만 |
|---|
| 2026.06.11 | ₩8,193 | ₩8,716 | ₩8,035 | ₩8,716 | +6.38% | 827.3만 |
|---|
| 2026.06.10 | ₩7,884 | ₩8,528 | ₩7,777 | ₩8,032 | +1.87% | 551.3만 |
|---|
| 2026.06.09 | ₩8,501 | ₩8,684 | ₩7,522 | ₩7,911 | -6.94% | 1002.3만 |
|---|
| 2026.06.08 | ₩8,582 | ₩8,917 | ₩8,264 | ₩8,528 | -0.62% | 587.2만 |
|---|
| 2026.06.05 | ₩9,681 | ₩9,735 | ₩8,005 | ₩8,099 | -16.34% | 1525.8만 |
|---|
| 2026.06.04 | ₩9,909 | ₩10,727 | ₩9,829 | ₩10,030 | +1.22% | 989.1만 |
|---|
| 2026.06.03 | ₩11,009 | ₩11,424 | ₩10,117 | ₩10,218 | -7.19% | 1720만 |
|---|
| 2026.06.02 | ₩10,486 | ₩11,223 | ₩10,405 | ₩10,539 | +0.51% | 822만 |
|---|
| 2026.06.01 | ₩10,211 | ₩10,995 | ₩9,762 | ₩10,781 | +5.58% | 928.8만 |
|---|
| 2026.05.29 | ₩10,948 | ₩10,994 | ₩9,882 | ₩10,472 | -4.35% | 1103.8만 |
|---|
| 2026.05.28 | ₩10,593 | ₩11,813 | ₩10,593 | ₩10,875 | +2.66% | 1436.7만 |
|---|
| 2026.05.27 | ₩10,526 | ₩10,995 | ₩9,936 | ₩10,741 | +2.04% | 1264.3만 |
|---|
| 2026.05.26 | ₩10,607 | ₩11,492 | ₩10,338 | ₩10,861 | +2.40% | 1271.2만 |
|---|
| 2026.05.22 | ₩10,325 | ₩11,129 | ₩9,936 | ₩10,647 | +3.12% | 1485.9만 |
|---|
| 2026.05.21 | ₩10,017 | ₩10,714 | ₩9,581 | ₩10,325 | +3.08% | 927.3만 |
|---|
| 2026.05.20 | ₩10,298 | ₩10,875 | ₩9,869 | ₩10,137 | -1.56% | 1101만 |
|---|
| 2026.05.19 | ₩9,480 | ₩10,633 | ₩9,246 | ₩10,352 | +9.19% | 1116만 |
|---|
| 2026.05.18 | ₩10,097 | ₩10,392 | ₩9,051 | ₩9,708 | -3.85% | 1311만 |
|---|
| 2026.05.15 | ₩9,225 | ₩10,781 | ₩9,118 | ₩10,110 | +9.59% | 2258.8만 |
|---|
| 2026.05.14 | ₩11,223 | ₩12,175 | ₩9,272 | ₩9,681 | -13.74% | 4164.8만 |
|---|
| 2026.05.13 | ₩11,787 | ₩12,336 | ₩10,338 | ₩11,344 | -3.75% | 2645만 |
|---|
| 2026.05.12 | ₩9,628 | ₩11,424 | ₩9,199 | ₩11,250 | +16.85% | 2239.9만 |
|---|
| 2026.05.11 | ₩9,949 | ₩10,834 | ₩9,601 | ₩9,963 | +0.13% | 3824.7만 |
|---|
| 2026.05.08 | ₩8,273 | ₩9,118 | ₩7,911 | ₩8,890 | +7.46% | 1646.1만 |
|---|
| 2026.05.07 | ₩8,300 | ₩8,622 | ₩7,355 | ₩8,300 | 0.00% | 1927.9만 |
|---|
| 2026.05.06 | ₩7,268 | ₩8,595 | ₩7,107 | ₩8,367 | +15.13% | 3102.1만 |
|---|
| 2026.05.05 | ₩7,160 | ₩7,616 | ₩6,316 | ₩6,852 | -4.31% | 1.2억 |
|---|
| 2026.05.04 | ₩5,136 | ₩5,672 | ₩4,881 | ₩5,297 | +3.13% | 497.7만 |
|---|
| 2026.05.01 | ₩4,532 | ₩5,042 | ₩4,465 | ₩5,042 | +11.24% | 189.7만 |
|---|
| 2026.04.30 | ₩4,157 | ₩4,519 | ₩4,123 | ₩4,519 | +8.71% | 119.7만 |
|---|
| 2026.04.29 | ₩4,291 | ₩4,291 | ₩3,936 | ₩4,170 | -2.81% | 148.9만 |
|---|
| 2026.04.28 | ₩4,331 | ₩4,385 | ₩4,170 | ₩4,277 | -1.24% | 102.1만 |
|---|
| 2026.04.27 | ₩4,465 | ₩4,613 | ₩4,304 | ₩4,465 | 0.00% | 141.1만 |
|---|
| 2026.04.24 | ₩4,626 | ₩4,653 | ₩4,331 | ₩4,546 | -1.74% | 129.8만 |
|---|
| 2026.04.23 | ₩4,640 | ₩4,975 | ₩4,452 | ₩4,613 | -0.58% | 218.8만 |
|---|
| 2026.04.22 | ₩4,827 | ₩4,908 | ₩4,599 | ₩4,733 | -1.94% | 202.2만 |
|---|
| 2026.04.21 | ₩4,961 | ₩5,069 | ₩4,572 | ₩4,640 | -6.49% | 369.7만 |
|---|
| 2026.04.20 | ₩4,170 | ₩5,002 | ₩4,143 | ₩4,948 | +18.65% | 861.9만 |
|---|
| 2026.04.17 | ₩3,969 | ₩4,210 | ₩3,942 | ₩4,157 | +4.73% | 260만 |
|---|
| 2026.04.16 | ₩3,835 | ₩3,848 | ₩3,587 | ₩3,701 | -3.50% | 129.5만 |
|---|
| 2026.04.15 | ₩3,674 | ₩3,915 | ₩3,634 | ₩3,835 | +4.38% | 190.1만 |
|---|
| 2026.04.14 | ₩3,486 | ₩3,788 | ₩3,486 | ₩3,687 | +5.77% | 224.4만 |
|---|
| 2026.04.13 | ₩3,084 | ₩3,406 | ₩3,006 | ₩3,366 | +9.13% | 141.5만 |
|---|
| 2026.04.10 | ₩3,151 | ₩3,198 | ₩2,916 | ₩3,165 | +0.43% | 159.5만 |
|---|
| 2026.04.09 | ₩3,165 | ₩3,232 | ₩3,071 | ₩3,165 | 0.00% | 142.9만 |
|---|
| 2026.04.08 | ₩3,084 | ₩3,379 | ₩2,896 | ₩3,218 | +4.35% | 347.2만 |
|---|
| 2026.04.07 | ₩2,896 | ₩2,896 | ₩2,722 | ₩2,883 | -0.46% | 105.4만 |
|---|
| 2026.04.06 | ₩2,963 | ₩3,017 | ₩2,870 | ₩2,923 | -1.36% | 96.3만 |
|---|
| 2026.04.02 | ₩2,789 | ₩2,984 | ₩2,682 | ₩2,963 | +6.25% | 111.2만 |
|---|
| 2026.04.01 | ₩2,749 | ₩3,044 | ₩2,675 | ₩2,896 | +5.37% | 205.8만 |
|---|
| 2026.03.31 | ₩2,601 | ₩2,756 | ₩2,541 | ₩2,722 | +4.64% | 308.1만 |
|---|
| 2026.03.30 | ₩2,829 | ₩2,870 | ₩2,494 | ₩2,534 | -10.43% | 222.4만 |
|---|
| 2026.03.27 | ₩2,843 | ₩2,870 | ₩2,722 | ₩2,762 | -2.83% | 148.3만 |
|---|
| 2026.03.26 | ₩3,124 | ₩3,158 | ₩2,883 | ₩2,883 | -7.73% | 178.2만 |
|---|
| 2026.03.25 | ₩3,191 | ₩3,292 | ₩3,138 | ₩3,218 | +0.84% | 96.3만 |
|---|
| 2026.03.24 | ₩3,178 | ₩3,238 | ₩3,064 | ₩3,138 | -1.27% | 105.2만 |
|---|
| 2026.03.23 | ₩3,151 | ₩3,346 | ₩3,071 | ₩3,205 | +1.70% | 179.6만 |
|---|
| 2026.03.20 | ₩3,218 | ₩3,218 | ₩2,990 | ₩3,124 | -2.92% | 179.5만 |
|---|
| 2026.03.19 | ₩3,178 | ₩3,279 | ₩3,044 | ₩3,232 | +1.69% | 127.3만 |
|---|
| 2026.03.18 | ₩3,232 | ₩3,352 | ₩3,178 | ₩3,232 | 0.00% | 153.5만 |
|---|
| 2026.03.17 | ₩3,339 | ₩3,359 | ₩3,144 | ₩3,205 | -4.02% | 198.1만 |
|---|
| 2026.03.16 | ₩3,299 | ₩3,553 | ₩3,191 | ₩3,325 | +0.81% | 379.3만 |
|---|
| 2026.03.13 | ₩3,889 | ₩4,090 | ₩2,970 | ₩2,977 | -23.45% | 615.7만 |
|---|
| 2026.03.12 | ₩3,875 | ₩3,889 | ₩3,674 | ₩3,795 | -2.08% | 99.5만 |
|---|
| 2026.03.11 | ₩3,647 | ₩4,036 | ₩3,647 | ₩3,875 | +6.25% | 171.3만 |
|---|
| 2026.03.10 | ₩3,687 | ₩3,882 | ₩3,634 | ₩3,687 | 0.00% | 168.4만 |
|---|
| 2026.03.09 | ₩3,513 | ₩3,701 | ₩3,426 | ₩3,661 | +4.20% | 142.3만 |
|---|
| 2026.03.06 | ₩3,701 | ₩3,862 | ₩3,527 | ₩3,647 | -1.45% | 193.4만 |
|---|
| 2026.03.05 | ₩4,009 | ₩4,090 | ₩3,755 | ₩3,889 | -3.01% | 155.8만 |
|---|
| 2026.03.04 | ₩3,902 | ₩4,090 | ₩3,848 | ₩3,996 | +2.41% | 202.2만 |
|---|
| 2026.03.03 | ₩3,755 | ₩3,860 | ₩3,594 | ₩3,755 | 0.00% | 170.9만 |
|---|
| 2026.03.02 | ₩3,553 | ₩3,982 | ₩3,500 | ₩3,929 | +10.57% | 263.3만 |
|---|
| 2026.02.27 | ₩3,634 | ₩3,714 | ₩3,513 | ₩3,701 | +1.85% | 199.7만 |
|---|
| 2026.02.26 | ₩3,620 | ₩3,755 | ₩3,474 | ₩3,714 | +2.59% | 126.3만 |
|---|
| 2026.02.25 | ₩3,580 | ₩3,807 | ₩3,553 | ₩3,567 | -0.37% | 189만 |
|---|
| 2026.02.24 | ₩3,191 | ₩3,549 | ₩3,111 | ₩3,473 | +8.82% | 197.6만 |
|---|
| 2026.02.23 | ₩3,178 | ₩3,258 | ₩3,071 | ₩3,245 | +2.11% | 117.8만 |
|---|
| 2026.02.20 | ₩3,218 | ₩3,486 | ₩3,165 | ₩3,272 | +1.67% | 124.4만 |
|---|
| 2026.02.19 | ₩3,151 | ₩3,225 | ₩3,064 | ₩3,218 | +2.13% | 89만 |
|---|
| 2026.02.18 | ₩3,044 | ₩3,339 | ₩3,030 | ₩3,205 | +5.29% | 132.1만 |
|---|
| 2026.02.17 | ₩3,017 | ₩3,124 | ₩2,870 | ₩3,084 | +2.22% | 157만 |
|---|
| 2026.02.13 | ₩2,963 | ₩3,178 | ₩2,910 | ₩3,030 | +2.26% | 144.6만 |
|---|
| 2026.02.12 | ₩2,977 | ₩3,030 | ₩2,776 | ₩2,977 | 0.00% | 189.7만 |
|---|
| 2026.02.11 | ₩3,191 | ₩3,245 | ₩2,890 | ₩2,937 | -7.98% | 271.9만 |
|---|
| 2026.02.10 | ₩3,218 | ₩3,339 | ₩3,111 | ₩3,138 | -2.50% | 133.8만 |
|---|
| 2026.02.09 | ₩3,124 | ₩3,332 | ₩3,044 | ₩3,258 | +4.29% | 170.9만 |
|---|
| 2026.02.06 | ₩2,977 | ₩3,205 | ₩2,937 | ₩3,124 | +4.95% | 426.8만 |
|---|
| 2026.02.05 | ₩3,151 | ₩3,305 | ₩2,870 | ₩2,883 | -8.51% | 327.8만 |
|---|
| 2026.02.04 | ₩3,620 | ₩3,701 | ₩3,258 | ₩3,339 | -7.78% | 392.4만 |
|---|
| 2026.02.03 | ₩3,453 | ₩3,701 | ₩3,339 | ₩3,674 | +6.41% | 352.5만 |
|---|
| 2026.02.02 | ₩3,446 | ₩3,513 | ₩3,246 | ₩3,379 | -1.95% | 239.2만 |
|---|
| 2026.01.30 | ₩3,553 | ₩3,634 | ₩3,245 | ₩3,486 | -1.89% | 346.4만 |
|---|
| 2026.01.29 | ₩3,902 | ₩3,902 | ₩3,506 | ₩3,634 | -6.87% | 248.8만 |
|---|
| 2026.01.28 | ₩3,982 | ₩4,076 | ₩3,815 | ₩3,902 | -2.02% | 261.5만 |
|---|
| 2026.01.27 | ₩3,862 | ₩4,023 | ₩3,768 | ₩3,929 | +1.74% | 266.6만 |
|---|
| 2026.01.26 | ₩3,929 | ₩3,982 | ₩3,714 | ₩3,848 | -2.05% | 292.1만 |
|---|
| 2026.01.23 | ₩3,902 | ₩4,076 | ₩3,795 | ₩3,969 | +1.72% | 263.4만 |
|---|
| 2026.01.22 | ₩4,117 | ₩4,194 | ₩3,956 | ₩3,956 | -3.91% | 221.6만 |
|---|
| 2026.01.21 | ₩4,345 | ₩4,425 | ₩3,882 | ₩4,103 | -5.56% | 506만 |
|---|
| 2026.01.20 | ₩4,029 | ₩4,613 | ₩3,902 | ₩4,318 | +7.15% | 540.4만 |
|---|
| 2026.01.16 | ₩4,083 | ₩4,452 | ₩3,996 | ₩4,277 | +4.76% | 396.1만 |
|---|
| 2026.01.15 | ₩4,412 | ₩4,412 | ₩3,942 | ₩4,036 | -8.51% | 514.6만 |
|---|
| 2026.01.14 | ₩4,311 | ₩4,358 | ₩4,023 | ₩4,345 | +0.78% | 372.1만 |
|---|
| 2026.01.13 | ₩4,358 | ₩4,412 | ₩4,130 | ₩4,224 | -3.08% | 337.1만 |
|---|
| 2026.01.12 | ₩3,889 | ₩4,210 | ₩3,714 | ₩3,982 | +2.41% | 376.2만 |
|---|
| 2026.01.09 | ₩3,768 | ₩3,942 | ₩3,567 | ₩3,822 | +1.42% | 316.8만 |
|---|
| 2026.01.08 | ₩3,714 | ₩3,875 | ₩3,540 | ₩3,647 | -1.81% | 240.4만 |
|---|
| 2026.01.07 | ₩3,634 | ₩3,902 | ₩3,573 | ₩3,647 | +0.37% | 246.1만 |
|---|
| 2026.01.06 | ₩3,728 | ₩4,143 | ₩3,567 | ₩3,647 | -2.16% | 490.6만 |
|---|
| 2026.01.05 | ₩3,822 | ₩3,996 | ₩3,714 | ₩3,741 | -2.11% | 400.5만 |
|---|
| 2026.01.02 | ₩3,513 | ₩3,761 | ₩3,379 | ₩3,741 | +6.49% | 285.4만 |
|---|
| 2025.12.31 | ₩3,366 | ₩3,480 | ₩3,325 | ₩3,419 | +1.59% | 239.2만 |
|---|
| 2025.12.30 | ₩3,379 | ₩3,687 | ₩3,151 | ₩3,473 | +2.78% | 570.6만 |
|---|
| 2025.12.29 | ₩3,446 | ₩3,835 | ₩3,312 | ₩3,419 | -0.78% | 373.2만 |
|---|
| 2025.12.26 | ₩3,634 | ₩3,641 | ₩3,473 | ₩3,527 | -2.95% | 166.7만 |
|---|
| 2025.12.24 | ₩3,674 | ₩3,674 | ₩3,473 | ₩3,620 | -1.46% | 210.7만 |
|---|
| 2025.12.23 | ₩3,580 | ₩3,701 | ₩3,500 | ₩3,687 | +3.00% | 275.6만 |
|---|
| 2025.12.22 | ₩4,050 | ₩4,117 | ₩3,620 | ₩3,822 | -5.63% | 501.3만 |
|---|
| 2025.12.19 | ₩3,346 | ₩3,989 | ₩3,299 | ₩3,969 | +18.64% | 538.8만 |
|---|
| 2025.12.18 | ₩3,312 | ₩3,500 | ₩3,178 | ₩3,299 | -0.40% | 274.5만 |
|---|
| 2025.12.17 | ₩3,553 | ₩3,594 | ₩3,091 | ₩3,165 | -10.94% | 379.1만 |
|---|
| 2025.12.16 | ₩3,379 | ₩3,460 | ₩3,104 | ₩3,406 | +0.79% | 488.6만 |
|---|
| 2025.12.15 | ₩4,318 | ₩4,345 | ₩3,392 | ₩3,419 | -20.81% | 1315.7만 |
|---|
| 2025.12.12 | ₩4,908 | ₩5,095 | ₩4,244 | ₩4,304 | -12.30% | 534.5만 |
|---|
| 2025.12.11 | ₩4,935 | ₩5,069 | ₩4,586 | ₩4,894 | -0.82% | 336.4만 |
|---|
| 2025.12.10 | ₩5,337 | ₩5,364 | ₩4,841 | ₩5,015 | -6.03% | 404.4만 |
|---|
| 2025.12.09 | ₩5,122 | ₩5,551 | ₩4,910 | ₩5,364 | +4.71% | 426.2만 |
|---|
| 2025.12.08 | ₩4,854 | ₩5,250 | ₩4,532 | ₩5,216 | +7.46% | 367.1만 |
|---|
| 2025.12.05 | ₩5,055 | ₩5,055 | ₩4,425 | ₩4,841 | -4.24% | 502.8만 |
|---|
| 2025.12.04 | ₩4,720 | ₩5,122 | ₩4,571 | ₩5,069 | +7.39% | 397.3만 |
|---|
| 2025.12.03 | ₩4,774 | ₩4,867 | ₩4,385 | ₩4,552 | -4.63% | 330.5만 |
|---|
| 2025.12.02 | ₩5,310 | ₩5,337 | ₩4,673 | ₩4,747 | -10.61% | 379.1만 |
|---|
| 2025.12.01 | ₩5,203 | ₩5,310 | ₩4,897 | ₩5,203 | 0.00% | 245.3만 |
|---|
| 2025.11.28 | ₩5,672 | ₩5,820 | ₩5,404 | ₩5,471 | -3.55% | 299만 |
|---|
| 2025.11.26 | ₩5,685 | ₩5,833 | ₩5,436 | ₩5,618 | -1.18% | 270.4만 |
|---|
| 2025.11.25 | ₩5,618 | ₩5,980 | ₩5,149 | ₩5,645 | +0.48% | 500.6만 |
|---|
| 2025.11.24 | ₩4,559 | ₩5,793 | ₩4,546 | ₩5,726 | +25.59% | 781.1만 |
|---|
| 2025.11.21 | ₩4,237 | ₩4,753 | ₩3,929 | ₩4,546 | +7.28% | 537.7만 |
|---|
| 2025.11.20 | ₩4,908 | ₩5,337 | ₩4,251 | ₩4,277 | -12.84% | 560.6만 |
|---|
| 2025.11.19 | ₩5,364 | ₩5,364 | ₩4,401 | ₩4,640 | -13.50% | 608.5만 |
|---|
| 2025.11.18 | ₩4,640 | ₩5,457 | ₩4,559 | ₩5,350 | +15.32% | 622.6만 |
|---|
| 2025.11.17 | ₩4,438 | ₩5,256 | ₩4,170 | ₩4,961 | +11.78% | 663.3만 |
|---|
| 2025.11.14 | ₩4,814 | ₩5,028 | ₩4,277 | ₩4,304 | -10.58% | 621.1만 |
|---|
| 2025.11.13 | ₩5,189 | ₩5,402 | ₩4,707 | ₩4,921 | -5.17% | 502.1만 |
|---|
| 2025.11.12 | ₩5,685 | ₩5,849 | ₩5,243 | ₩5,484 | -3.54% | 402.7만 |
|---|
| 2025.11.11 | ₩6,503 | ₩6,503 | ₩5,498 | ₩5,659 | -12.99% | 598.2만 |
|---|
| 2025.11.10 | ₩7,214 | ₩7,274 | ₩6,262 | ₩6,611 | -8.36% | 412.6만 |
|---|
| 2025.11.07 | ₩6,436 | ₩6,839 | ₩5,471 | ₩6,798 | +5.62% | 1032.4만 |
|---|
| 2025.11.06 | ₩7,918 | ₩7,978 | ₩6,852 | ₩6,973 | -11.94% | 469.5만 |
|---|
| 2025.11.05 | ₩7,925 | ₩8,555 | ₩7,402 | ₩7,858 | -0.85% | 659.4만 |
|---|
| 2025.11.04 | ₩7,804 | ₩9,051 | ₩7,643 | ₩8,086 | +3.61% | 730.6만 |
|---|
| 2025.11.03 | ₩8,542 | ₩9,091 | ₩7,978 | ₩8,434 | -1.26% | 1035.9만 |
|---|
| 2025.10.31 | ₩7,643 | ₩8,220 | ₩7,321 | ₩8,086 | +5.79% | 737만 |
|---|
| 2025.10.30 | ₩6,115 | ₩7,804 | ₩5,913 | ₩7,429 | +21.49% | 938.5만 |
|---|
| 2025.10.29 | ₩7,281 | ₩7,388 | ₩6,289 | ₩6,302 | -13.44% | 747.3만 |
|---|
| 2025.10.28 | ₩7,703 | ₩8,019 | ₩6,959 | ₩7,093 | -7.92% | 879.8만 |
|---|
| 2025.10.27 | ₩6,651 | ₩8,032 | ₩6,302 | ₩7,737 | +16.33% | 1589.9만 |
|---|
| 2025.10.24 | ₩6,034 | ₩6,584 | ₩5,806 | ₩6,155 | +2.00% | 620.5만 |
|---|
| 2025.10.23 | ₩5,732 | ₩6,155 | ₩5,243 | ₩5,860 | +2.22% | 581만 |
|---|
| 2025.10.22 | ₩5,149 | ₩6,235 | ₩4,707 | ₩5,927 | +15.10% | 1165.4만 |
|---|
| 2025.10.21 | ₩5,860 | ₩5,980 | ₩5,069 | ₩5,565 | -5.03% | 860.2만 |
|---|
| 2025.10.20 | ₩5,954 | ₩6,651 | ₩5,531 | ₩6,074 | +2.03% | 1192.4만 |
|---|
| 2025.10.17 | ₩4,827 | ₩5,779 | ₩4,693 | ₩5,162 | +6.94% | 992.2만 |
|---|
| 2025.10.16 | ₩5,283 | ₩5,297 | ₩4,559 | ₩4,787 | -9.39% | 655.8만 |
|---|
| 2025.10.15 | ₩4,961 | ₩5,444 | ₩4,452 | ₩4,760 | -4.05% | 936.4만 |
|---|
| 2025.10.14 | ₩4,210 | ₩4,760 | ₩3,942 | ₩4,479 | +6.37% | 326.4만 |
|---|
| 2025.10.13 | ₩4,425 | ₩4,747 | ₩4,217 | ₩4,345 | -1.82% | 317.6만 |
|---|
| 2025.10.10 | ₩3,620 | ₩4,385 | ₩3,620 | ₩4,090 | +12.96% | 440.3만 |
|---|