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 | ₩4,338 | ₩4,338 | ₩4,138 | ₩4,231 | -2.46% | 173.5만 |
| 2026.10.08 | ₩4,425 | ₩4,425 | ₩4,111 | ₩4,258 | -3.77% | 249.3만 |
| 2026.10.07 | ₩4,619 | ₩4,699 | ₩4,418 | ₩4,458 | -3.47% | 333.4만 |
| 2026.10.06 | ₩5,152 | ₩5,152 | ₩4,779 | ₩4,845 | -5.96% | 286.4만 |
| 2026.10.05 | ₩5,139 | ₩5,179 | ₩4,819 | ₩4,979 | -3.12% | 284.6만 |
| 2026.10.02 | ₩5,499 | ₩5,633 | ₩5,099 | ₩5,126 | -6.80% | 295.4만 |
| 2026.10.01 | ₩5,499 | ₩5,540 | ₩5,179 | ₩5,299 | -3.64% | 245.8만 |
| 2026.09.30 | ₩5,686 | ₩5,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,473 |
| -3.76% |
| 165.1만 |
| 2026.09.29 | ₩5,646 | ₩5,913 | ₩5,473 | ₩5,673 | +0.47% | 167.7만 |
|---|
| 2026.09.28 | ₩6,020 | ₩6,154 | ₩5,593 | ₩5,633 | -6.43% | 315.9만 |
|---|
| 2026.09.25 | ₩6,367 | ₩6,386 | ₩5,867 | ₩6,127 | -3.77% | 360.6만 |
|---|
| 2026.09.24 | ₩5,526 | ₩6,194 | ₩5,406 | ₩6,047 | +9.42% | 389.1만 |
|---|
| 2026.09.23 | ₩5,740 | ₩5,768 | ₩5,580 | ₩5,633 | -1.86% | 156.9만 |
|---|
| 2026.09.22 | ₩5,713 | ₩6,007 | ₩5,682 | ₩5,820 | +1.87% | 307.2만 |
|---|
| 2026.09.21 | ₩5,566 | ₩5,847 | ₩5,459 | ₩5,820 | +4.56% | 306.2만 |
|---|
| 2026.09.18 | ₩5,233 | ₩5,486 | ₩5,046 | ₩5,459 | +4.34% | 669.1만 |
|---|
| 2026.09.17 | ₩5,072 | ₩5,286 | ₩5,006 | ₩5,126 | +1.05% | 207.3만 |
|---|
| 2026.09.16 | ₩4,805 | ₩4,959 | ₩4,765 | ₩4,885 | +1.67% | 119.3만 |
|---|
| 2026.09.15 | ₩4,939 | ₩4,999 | ₩4,779 | ₩4,812 | -2.57% | 154.2만 |
|---|
| 2026.09.14 | ₩4,845 | ₩5,032 | ₩4,752 | ₩4,979 | +2.75% | 147.4만 |
|---|
| 2026.09.11 | ₩5,086 | ₩5,213 | ₩4,966 | ₩5,086 | 0.00% | 93.9만 |
|---|
| 2026.09.10 | ₩4,885 | ₩5,072 | ₩4,819 | ₩4,939 | +1.09% | 132.5만 |
|---|
| 2026.09.09 | ₩5,206 | ₩5,339 | ₩5,059 | ₩5,072 | -2.56% | 119.2만 |
|---|
| 2026.09.08 | ₩5,006 | ₩5,446 | ₩4,986 | ₩5,219 | +4.27% | 262.9만 |
|---|
| 2026.09.04 | ₩4,899 | ₩5,059 | ₩4,899 | ₩5,006 | +2.18% | 115만 |
|---|
| 2026.09.03 | ₩4,672 | ₩5,059 | ₩4,619 | ₩4,966 | +6.29% | 223.8만 |
|---|
| 2026.09.02 | ₩4,592 | ₩4,625 | ₩4,458 | ₩4,578 | -0.29% | 138.3만 |
|---|
| 2026.09.01 | ₩4,699 | ₩4,765 | ₩4,538 | ₩4,565 | -2.84% | 154.3만 |
|---|
| 2026.08.31 | ₩4,979 | ₩5,046 | ₩4,785 | ₩4,805 | -3.49% | 268.6만 |
|---|
| 2026.08.28 | ₩5,333 | ₩5,333 | ₩4,912 | ₩4,979 | -6.63% | 291.7만 |
|---|
| 2026.08.27 | ₩5,339 | ₩5,700 | ₩5,313 | ₩5,379 | +0.75% | 234.7만 |
|---|
| 2026.08.26 | ₩5,299 | ₩5,393 | ₩5,139 | ₩5,206 | -1.76% | 176만 |
|---|
| 2026.08.25 | ₩5,339 | ₩5,526 | ₩5,253 | ₩5,406 | +1.25% | 212.1만 |
|---|
| 2026.08.24 | ₩5,390 | ₩5,600 | ₩5,233 | ₩5,339 | -0.94% | 191.6만 |
|---|
| 2026.08.21 | ₩5,326 | ₩5,580 | ₩5,106 | ₩5,433 | +2.01% | 365.3만 |
|---|
| 2026.08.20 | ₩4,779 | ₩5,246 | ₩4,772 | ₩5,233 | +9.50% | 332.3만 |
|---|
| 2026.08.19 | ₩4,885 | ₩4,926 | ₩4,538 | ₩4,779 | -2.19% | 304만 |
|---|
| 2026.08.18 | ₩5,032 | ₩5,086 | ₩4,752 | ₩4,779 | -5.04% | 344.1만 |
|---|
| 2026.08.17 | ₩5,286 | ₩5,379 | ₩5,139 | ₩5,179 | -2.02% | 295.5만 |
|---|
| 2026.08.14 | ₩5,233 | ₩5,313 | ₩4,966 | ₩5,299 | +1.28% | 678.3만 |
|---|
| 2026.08.13 | ₩5,553 | ₩5,793 | ₩5,499 | ₩5,513 | -0.72% | 510.4만 |
|---|
| 2026.08.12 | ₩5,433 | ₩5,666 | ₩5,195 | ₩5,593 | +2.95% | 686.9만 |
|---|
| 2026.08.11 | ₩5,086 | ₩5,199 | ₩4,999 | ₩5,059 | -0.52% | 193.1만 |
|---|
| 2026.08.10 | ₩5,219 | ₩5,219 | ₩4,979 | ₩5,006 | -4.09% | 209.5만 |
|---|
| 2026.08.07 | ₩5,152 | ₩5,246 | ₩4,952 | ₩5,219 | +1.30% | 242.5만 |
|---|
| 2026.08.06 | ₩4,912 | ₩5,246 | ₩4,779 | ₩5,006 | +1.90% | 265만 |
|---|
| 2026.08.05 | ₩5,233 | ₩5,437 | ₩4,932 | ₩5,006 | -4.34% | 449.7만 |
|---|
| 2026.08.04 | ₩5,233 | ₩5,406 | ₩5,139 | ₩5,273 | +0.77% | 345.5만 |
|---|
| 2026.08.03 | ₩4,832 | ₩5,273 | ₩4,685 | ₩5,139 | +6.35% | 206.7만 |
|---|
| 2026.07.31 | ₩5,179 | ₩5,286 | ₩4,859 | ₩4,912 | -5.15% | 190.2만 |
|---|
| 2026.07.30 | ₩4,725 | ₩5,139 | ₩4,725 | ₩5,072 | +7.34% | 333.1만 |
|---|
| 2026.07.29 | ₩4,872 | ₩4,892 | ₩4,392 | ₩4,405 | -9.59% | 394.4만 |
|---|
| 2026.07.28 | ₩4,966 | ₩5,019 | ₩4,498 | ₩4,899 | -1.34% | 326.1만 |
|---|
| 2026.07.27 | ₩5,553 | ₩5,606 | ₩4,885 | ₩5,126 | -7.69% | 705.8만 |
|---|
| 2026.07.24 | ₩5,766 | ₩5,780 | ₩5,299 | ₩5,313 | -7.87% | 261.3만 |
|---|
| 2026.07.23 | ₩5,633 | ₩6,060 | ₩5,620 | ₩5,780 | +2.61% | 316.4만 |
|---|
| 2026.07.22 | ₩5,606 | ₩5,900 | ₩5,513 | ₩5,726 | +2.14% | 309.3만 |
|---|
| 2026.07.21 | ₩5,606 | ₩5,847 | ₩5,580 | ₩5,646 | +0.71% | 487.8만 |
|---|
| 2026.07.20 | ₩5,219 | ₩5,593 | ₩5,166 | ₩5,399 | +3.45% | 665.8만 |
|---|
| 2026.07.17 | ₩4,792 | ₩5,096 | ₩4,672 | ₩5,032 | +5.01% | 731.1만 |
|---|
| 2026.07.16 | ₩5,273 | ₩5,306 | ₩4,859 | ₩4,966 | -5.82% | 509.7만 |
|---|
| 2026.07.15 | ₩5,580 | ₩5,646 | ₩5,072 | ₩5,486 | -1.67% | 387.2만 |
|---|
| 2026.07.14 | ₩5,873 | ₩6,007 | ₩5,379 | ₩5,446 | -7.27% | 333.8만 |
|---|
| 2026.07.13 | ₩5,860 | ₩5,967 | ₩5,513 | ₩5,673 | -3.19% | 270.3만 |
|---|
| 2026.07.10 | ₩6,194 | ₩6,214 | ₩5,873 | ₩6,007 | -3.02% | 289.5만 |
|---|
| 2026.07.09 | ₩6,114 | ₩6,340 | ₩6,033 | ₩6,247 | +2.18% | 386.2만 |
|---|
| 2026.07.08 | ₩5,766 | ₩6,087 | ₩5,640 | ₩5,927 | +2.78% | 351.7만 |
|---|
| 2026.07.07 | ₩6,274 | ₩6,274 | ₩5,720 | ₩5,900 | -5.96% | 390.1만 |
|---|
| 2026.07.06 | ₩6,314 | ₩6,713 | ₩6,207 | ₩6,327 | +0.21% | 391만 |
|---|
| 2026.07.02 | ₩6,861 | ₩6,954 | ₩6,047 | ₩6,140 | -10.51% | 595.9만 |
|---|
| 2026.07.01 | ₩7,115 | ₩7,228 | ₩6,701 | ₩6,794 | -4.50% | 334.4만 |
|---|
| 2026.06.30 | ₩7,128 | ₩7,355 | ₩6,981 | ₩7,275 | +2.06% | 389.2만 |
|---|
| 2026.06.29 | ₩7,542 | ₩7,635 | ₩6,834 | ₩7,195 | -4.60% | 382.8만 |
|---|
| 2026.06.26 | ₩7,355 | ₩7,528 | ₩7,168 | ₩7,408 | +0.73% | 448.4만 |
|---|
| 2026.06.25 | ₩8,036 | ₩8,116 | ₩7,275 | ₩7,729 | -3.82% | 739만 |
|---|
| 2026.06.24 | ₩8,877 | ₩8,943 | ₩7,749 | ₩7,822 | -11.88% | 853.5만 |
|---|
| 2026.06.23 | ₩8,369 | ₩9,144 | ₩8,276 | ₩8,970 | +7.18% | 750.6만 |
|---|
| 2026.06.22 | ₩8,823 | ₩9,330 | ₩8,690 | ₩8,850 | +0.30% | 612.3만 |
|---|
| 2026.06.18 | ₩9,077 | ₩9,277 | ₩8,476 | ₩9,010 | -0.74% | 664.4만 |
|---|
| 2026.06.17 | ₩8,877 | ₩9,437 | ₩8,756 | ₩8,930 | +0.60% | 640.5만 |
|---|
| 2026.06.16 | ₩9,170 | ₩9,544 | ₩8,943 | ₩8,983 | -2.04% | 597만 |
|---|
| 2026.06.15 | ₩9,023 | ₩10,211 | ₩9,023 | ₩9,371 | +3.85% | 1152.1만 |
|---|
| 2026.06.12 | ₩8,703 | ₩8,997 | ₩8,316 | ₩8,329 | -4.29% | 467.9만 |
|---|
| 2026.06.11 | ₩8,156 | ₩8,676 | ₩7,998 | ₩8,676 | +6.38% | 827.3만 |
|---|
| 2026.06.10 | ₩7,849 | ₩8,490 | ₩7,742 | ₩7,996 | +1.87% | 551.3만 |
|---|
| 2026.06.09 | ₩8,463 | ₩8,644 | ₩7,488 | ₩7,875 | -6.94% | 1002.3만 |
|---|
| 2026.06.08 | ₩8,543 | ₩8,877 | ₩8,227 | ₩8,490 | -0.62% | 587.2만 |
|---|
| 2026.06.05 | ₩9,637 | ₩9,691 | ₩7,969 | ₩8,062 | -16.34% | 1525.8만 |
|---|
| 2026.06.04 | ₩9,864 | ₩10,679 | ₩9,784 | ₩9,985 | +1.22% | 989.1만 |
|---|
| 2026.06.03 | ₩10,959 | ₩11,373 | ₩10,071 | ₩10,171 | -7.19% | 1720만 |
|---|
| 2026.06.02 | ₩10,438 | ₩11,173 | ₩10,358 | ₩10,492 | +0.51% | 822만 |
|---|
| 2026.06.01 | ₩10,165 | ₩10,946 | ₩9,718 | ₩10,732 | +5.58% | 928.8만 |
|---|
| 2026.05.29 | ₩10,899 | ₩10,944 | ₩9,838 | ₩10,425 | -4.35% | 1103.8만 |
|---|
| 2026.05.28 | ₩10,545 | ₩11,760 | ₩10,545 | ₩10,825 | +2.66% | 1436.7만 |
|---|
| 2026.05.27 | ₩10,478 | ₩10,946 | ₩9,891 | ₩10,692 | +2.04% | 1264.3만 |
|---|
| 2026.05.26 | ₩10,559 | ₩11,439 | ₩10,292 | ₩10,812 | +2.40% | 1271.2만 |
|---|
| 2026.05.22 | ₩10,278 | ₩11,079 | ₩9,891 | ₩10,599 | +3.12% | 1485.9만 |
|---|
| 2026.05.21 | ₩9,971 | ₩10,665 | ₩9,537 | ₩10,278 | +3.08% | 927.3만 |
|---|
| 2026.05.20 | ₩10,251 | ₩10,825 | ₩9,824 | ₩10,091 | -1.56% | 1101만 |
|---|
| 2026.05.19 | ₩9,437 | ₩10,585 | ₩9,204 | ₩10,305 | +9.19% | 1116만 |
|---|
| 2026.05.18 | ₩10,051 | ₩10,345 | ₩9,010 | ₩9,664 | -3.85% | 1311만 |
|---|
| 2026.05.15 | ₩9,184 | ₩10,732 | ₩9,077 | ₩10,065 | +9.59% | 2258.8만 |
|---|
| 2026.05.14 | ₩11,173 | ₩12,120 | ₩9,230 | ₩9,637 | -13.74% | 4164.8만 |
|---|
| 2026.05.13 | ₩11,733 | ₩12,280 | ₩10,292 | ₩11,293 | -3.75% | 2645만 |
|---|
| 2026.05.12 | ₩9,584 | ₩11,373 | ₩9,157 | ₩11,199 | +16.85% | 2239.9만 |
|---|
| 2026.05.11 | ₩9,904 | ₩10,785 | ₩9,557 | ₩9,918 | +0.13% | 3824.7만 |
|---|
| 2026.05.08 | ₩8,236 | ₩9,077 | ₩7,875 | ₩8,850 | +7.46% | 1646.1만 |
|---|
| 2026.05.07 | ₩8,263 | ₩8,583 | ₩7,322 | ₩8,263 | 0.00% | 1927.9만 |
|---|
| 2026.05.06 | ₩7,235 | ₩8,556 | ₩7,075 | ₩8,329 | +15.13% | 3102.1만 |
|---|
| 2026.05.05 | ₩7,128 | ₩7,582 | ₩6,287 | ₩6,821 | -4.31% | 1.2억 |
|---|
| 2026.05.04 | ₩5,112 | ₩5,646 | ₩4,859 | ₩5,273 | +3.13% | 497.7만 |
|---|
| 2026.05.01 | ₩4,512 | ₩5,019 | ₩4,445 | ₩5,019 | +11.24% | 189.7만 |
|---|
| 2026.04.30 | ₩4,138 | ₩4,498 | ₩4,105 | ₩4,498 | +8.71% | 119.7만 |
|---|
| 2026.04.29 | ₩4,271 | ₩4,271 | ₩3,918 | ₩4,151 | -2.81% | 148.9만 |
|---|
| 2026.04.28 | ₩4,312 | ₩4,365 | ₩4,151 | ₩4,258 | -1.24% | 102.1만 |
|---|
| 2026.04.27 | ₩4,445 | ₩4,592 | ₩4,285 | ₩4,445 | 0.00% | 141.1만 |
|---|
| 2026.04.24 | ₩4,605 | ₩4,632 | ₩4,312 | ₩4,525 | -1.74% | 129.8만 |
|---|
| 2026.04.23 | ₩4,619 | ₩4,952 | ₩4,432 | ₩4,592 | -0.58% | 218.8만 |
|---|
| 2026.04.22 | ₩4,805 | ₩4,885 | ₩4,578 | ₩4,712 | -1.94% | 202.2만 |
|---|
| 2026.04.21 | ₩4,939 | ₩5,046 | ₩4,552 | ₩4,619 | -6.49% | 369.7만 |
|---|
| 2026.04.20 | ₩4,151 | ₩4,979 | ₩4,125 | ₩4,926 | +18.65% | 861.9만 |
|---|
| 2026.04.17 | ₩3,951 | ₩4,191 | ₩3,924 | ₩4,138 | +4.73% | 260만 |
|---|
| 2026.04.16 | ₩3,818 | ₩3,831 | ₩3,571 | ₩3,684 | -3.50% | 129.5만 |
|---|
| 2026.04.15 | ₩3,657 | ₩3,898 | ₩3,617 | ₩3,818 | +4.38% | 190.1만 |
|---|
| 2026.04.14 | ₩3,471 | ₩3,771 | ₩3,471 | ₩3,671 | +5.77% | 224.4만 |
|---|
| 2026.04.13 | ₩3,070 | ₩3,390 | ₩2,993 | ₩3,350 | +9.13% | 141.5만 |
|---|
| 2026.04.10 | ₩3,137 | ₩3,184 | ₩2,903 | ₩3,150 | +0.43% | 159.5만 |
|---|
| 2026.04.09 | ₩3,150 | ₩3,217 | ₩3,057 | ₩3,150 | 0.00% | 142.9만 |
|---|
| 2026.04.08 | ₩3,070 | ₩3,364 | ₩2,883 | ₩3,204 | +4.35% | 347.2만 |
|---|
| 2026.04.07 | ₩2,883 | ₩2,883 | ₩2,710 | ₩2,870 | -0.46% | 105.4만 |
|---|
| 2026.04.06 | ₩2,950 | ₩3,003 | ₩2,857 | ₩2,910 | -1.36% | 96.3만 |
|---|
| 2026.04.02 | ₩2,776 | ₩2,970 | ₩2,670 | ₩2,950 | +6.25% | 111.2만 |
|---|
| 2026.04.01 | ₩2,736 | ₩3,030 | ₩2,663 | ₩2,883 | +5.37% | 205.8만 |
|---|
| 2026.03.31 | ₩2,590 | ₩2,743 | ₩2,530 | ₩2,710 | +4.64% | 308.1만 |
|---|
| 2026.03.30 | ₩2,816 | ₩2,857 | ₩2,483 | ₩2,523 | -10.43% | 222.4만 |
|---|
| 2026.03.27 | ₩2,830 | ₩2,857 | ₩2,710 | ₩2,750 | -2.83% | 148.3만 |
|---|
| 2026.03.26 | ₩3,110 | ₩3,144 | ₩2,870 | ₩2,870 | -7.73% | 178.2만 |
|---|
| 2026.03.25 | ₩3,177 | ₩3,277 | ₩3,124 | ₩3,204 | +0.84% | 96.3만 |
|---|
| 2026.03.24 | ₩3,164 | ₩3,224 | ₩3,050 | ₩3,124 | -1.27% | 105.2만 |
|---|
| 2026.03.23 | ₩3,137 | ₩3,330 | ₩3,057 | ₩3,190 | +1.70% | 179.6만 |
|---|
| 2026.03.20 | ₩3,204 | ₩3,204 | ₩2,977 | ₩3,110 | -2.92% | 179.5만 |
|---|
| 2026.03.19 | ₩3,164 | ₩3,264 | ₩3,030 | ₩3,217 | +1.69% | 127.3만 |
|---|
| 2026.03.18 | ₩3,217 | ₩3,337 | ₩3,164 | ₩3,217 | 0.00% | 153.5만 |
|---|
| 2026.03.17 | ₩3,324 | ₩3,344 | ₩3,130 | ₩3,190 | -4.02% | 198.1만 |
|---|
| 2026.03.16 | ₩3,284 | ₩3,537 | ₩3,177 | ₩3,310 | +0.81% | 379.3만 |
|---|
| 2026.03.13 | ₩3,871 | ₩4,071 | ₩2,957 | ₩2,963 | -23.45% | 615.7만 |
|---|
| 2026.03.12 | ₩3,858 | ₩3,871 | ₩3,657 | ₩3,778 | -2.08% | 99.5만 |
|---|
| 2026.03.11 | ₩3,631 | ₩4,018 | ₩3,631 | ₩3,858 | +6.25% | 171.3만 |
|---|
| 2026.03.10 | ₩3,671 | ₩3,864 | ₩3,617 | ₩3,671 | 0.00% | 168.4만 |
|---|
| 2026.03.09 | ₩3,497 | ₩3,684 | ₩3,410 | ₩3,644 | +4.20% | 142.3만 |
|---|
| 2026.03.06 | ₩3,684 | ₩3,844 | ₩3,511 | ₩3,631 | -1.45% | 193.4만 |
|---|
| 2026.03.05 | ₩3,991 | ₩4,071 | ₩3,738 | ₩3,871 | -3.01% | 155.8만 |
|---|
| 2026.03.04 | ₩3,884 | ₩4,071 | ₩3,831 | ₩3,978 | +2.41% | 202.2만 |
|---|
| 2026.03.03 | ₩3,738 | ₩3,843 | ₩3,577 | ₩3,738 | 0.00% | 170.9만 |
|---|
| 2026.03.02 | ₩3,537 | ₩3,964 | ₩3,484 | ₩3,911 | +10.57% | 263.3만 |
|---|
| 2026.02.27 | ₩3,617 | ₩3,697 | ₩3,497 | ₩3,684 | +1.85% | 199.7만 |
|---|
| 2026.02.26 | ₩3,604 | ₩3,738 | ₩3,459 | ₩3,697 | +2.59% | 126.3만 |
|---|
| 2026.02.25 | ₩3,564 | ₩3,790 | ₩3,537 | ₩3,551 | -0.37% | 189만 |
|---|
| 2026.02.24 | ₩3,177 | ₩3,533 | ₩3,097 | ₩3,457 | +8.82% | 197.6만 |
|---|
| 2026.02.23 | ₩3,164 | ₩3,244 | ₩3,057 | ₩3,230 | +2.11% | 117.8만 |
|---|
| 2026.02.20 | ₩3,204 | ₩3,471 | ₩3,150 | ₩3,257 | +1.67% | 124.4만 |
|---|
| 2026.02.19 | ₩3,137 | ₩3,210 | ₩3,050 | ₩3,204 | +2.13% | 89만 |
|---|
| 2026.02.18 | ₩3,030 | ₩3,324 | ₩3,017 | ₩3,190 | +5.29% | 132.1만 |
|---|
| 2026.02.17 | ₩3,003 | ₩3,110 | ₩2,857 | ₩3,070 | +2.22% | 157만 |
|---|
| 2026.02.13 | ₩2,950 | ₩3,164 | ₩2,897 | ₩3,017 | +2.26% | 144.6만 |
|---|
| 2026.02.12 | ₩2,963 | ₩3,017 | ₩2,763 | ₩2,963 | 0.00% | 189.7만 |
|---|
| 2026.02.11 | ₩3,177 | ₩3,230 | ₩2,877 | ₩2,923 | -7.98% | 271.9만 |
|---|
| 2026.02.10 | ₩3,204 | ₩3,324 | ₩3,097 | ₩3,124 | -2.50% | 133.8만 |
|---|
| 2026.02.09 | ₩3,110 | ₩3,317 | ₩3,030 | ₩3,244 | +4.29% | 170.9만 |
|---|
| 2026.02.06 | ₩2,963 | ₩3,190 | ₩2,923 | ₩3,110 | +4.95% | 426.8만 |
|---|
| 2026.02.05 | ₩3,137 | ₩3,290 | ₩2,857 | ₩2,870 | -8.51% | 327.8만 |
|---|
| 2026.02.04 | ₩3,604 | ₩3,684 | ₩3,244 | ₩3,324 | -7.78% | 392.4만 |
|---|
| 2026.02.03 | ₩3,437 | ₩3,684 | ₩3,324 | ₩3,657 | +6.41% | 352.5만 |
|---|
| 2026.02.02 | ₩3,431 | ₩3,497 | ₩3,232 | ₩3,364 | -1.95% | 239.2만 |
|---|
| 2026.01.30 | ₩3,537 | ₩3,617 | ₩3,230 | ₩3,471 | -1.89% | 346.4만 |
|---|
| 2026.01.29 | ₩3,884 | ₩3,884 | ₩3,491 | ₩3,617 | -6.87% | 248.8만 |
|---|
| 2026.01.28 | ₩3,964 | ₩4,058 | ₩3,798 | ₩3,884 | -2.02% | 261.5만 |
|---|
| 2026.01.27 | ₩3,844 | ₩4,004 | ₩3,751 | ₩3,911 | +1.74% | 266.6만 |
|---|
| 2026.01.26 | ₩3,911 | ₩3,964 | ₩3,697 | ₩3,831 | -2.05% | 292.1만 |
|---|
| 2026.01.23 | ₩3,884 | ₩4,058 | ₩3,778 | ₩3,951 | +1.72% | 263.4만 |
|---|
| 2026.01.22 | ₩4,098 | ₩4,175 | ₩3,938 | ₩3,938 | -3.91% | 221.6만 |
|---|
| 2026.01.21 | ₩4,325 | ₩4,405 | ₩3,864 | ₩4,085 | -5.56% | 506만 |
|---|
| 2026.01.20 | ₩4,011 | ₩4,592 | ₩3,884 | ₩4,298 | +7.15% | 540.4만 |
|---|
| 2026.01.16 | ₩4,065 | ₩4,432 | ₩3,978 | ₩4,258 | +4.76% | 396.1만 |
|---|
| 2026.01.15 | ₩4,392 | ₩4,392 | ₩3,924 | ₩4,018 | -8.51% | 514.6만 |
|---|
| 2026.01.14 | ₩4,291 | ₩4,338 | ₩4,004 | ₩4,325 | +0.78% | 372.1만 |
|---|
| 2026.01.13 | ₩4,338 | ₩4,392 | ₩4,111 | ₩4,205 | -3.08% | 337.1만 |
|---|
| 2026.01.12 | ₩3,871 | ₩4,191 | ₩3,697 | ₩3,964 | +2.41% | 376.2만 |
|---|
| 2026.01.09 | ₩3,751 | ₩3,924 | ₩3,551 | ₩3,804 | +1.42% | 316.8만 |
|---|
| 2026.01.08 | ₩3,697 | ₩3,858 | ₩3,524 | ₩3,631 | -1.81% | 240.4만 |
|---|
| 2026.01.07 | ₩3,617 | ₩3,884 | ₩3,557 | ₩3,631 | +0.37% | 246.1만 |
|---|
| 2026.01.06 | ₩3,711 | ₩4,125 | ₩3,551 | ₩3,631 | -2.16% | 490.6만 |
|---|
| 2026.01.05 | ₩3,804 | ₩3,978 | ₩3,697 | ₩3,724 | -2.11% | 400.5만 |
|---|
| 2026.01.02 | ₩3,497 | ₩3,744 | ₩3,364 | ₩3,724 | +6.49% | 285.4만 |
|---|
| 2025.12.31 | ₩3,350 | ₩3,464 | ₩3,310 | ₩3,404 | +1.59% | 239.2만 |
|---|
| 2025.12.30 | ₩3,364 | ₩3,671 | ₩3,137 | ₩3,457 | +2.78% | 570.6만 |
|---|
| 2025.12.29 | ₩3,431 | ₩3,818 | ₩3,297 | ₩3,404 | -0.78% | 373.2만 |
|---|
| 2025.12.26 | ₩3,617 | ₩3,624 | ₩3,457 | ₩3,511 | -2.95% | 166.7만 |
|---|
| 2025.12.24 | ₩3,657 | ₩3,657 | ₩3,457 | ₩3,604 | -1.46% | 210.7만 |
|---|
| 2025.12.23 | ₩3,564 | ₩3,684 | ₩3,484 | ₩3,671 | +3.00% | 275.6만 |
|---|
| 2025.12.22 | ₩4,031 | ₩4,098 | ₩3,604 | ₩3,804 | -5.63% | 501.3만 |
|---|
| 2025.12.19 | ₩3,330 | ₩3,971 | ₩3,284 | ₩3,951 | +18.64% | 538.8만 |
|---|
| 2025.12.18 | ₩3,297 | ₩3,484 | ₩3,164 | ₩3,284 | -0.40% | 274.5만 |
|---|
| 2025.12.17 | ₩3,537 | ₩3,577 | ₩3,077 | ₩3,150 | -10.94% | 379.1만 |
|---|
| 2025.12.16 | ₩3,364 | ₩3,444 | ₩3,090 | ₩3,390 | +0.79% | 488.6만 |
|---|
| 2025.12.15 | ₩4,298 | ₩4,325 | ₩3,377 | ₩3,404 | -20.81% | 1315.7만 |
|---|
| 2025.12.12 | ₩4,885 | ₩5,072 | ₩4,225 | ₩4,285 | -12.30% | 534.5만 |
|---|
| 2025.12.11 | ₩4,912 | ₩5,046 | ₩4,565 | ₩4,872 | -0.82% | 336.4만 |
|---|
| 2025.12.10 | ₩5,313 | ₩5,339 | ₩4,819 | ₩4,992 | -6.03% | 404.4만 |
|---|
| 2025.12.09 | ₩5,099 | ₩5,526 | ₩4,888 | ₩5,339 | +4.71% | 426.2만 |
|---|
| 2025.12.08 | ₩4,832 | ₩5,226 | ₩4,512 | ₩5,192 | +7.46% | 367.1만 |
|---|
| 2025.12.05 | ₩5,032 | ₩5,032 | ₩4,405 | ₩4,819 | -4.24% | 502.8만 |
|---|
| 2025.12.04 | ₩4,699 | ₩5,099 | ₩4,550 | ₩5,046 | +7.39% | 397.3만 |
|---|
| 2025.12.03 | ₩4,752 | ₩4,845 | ₩4,365 | ₩4,532 | -4.63% | 330.5만 |
|---|
| 2025.12.02 | ₩5,286 | ₩5,313 | ₩4,652 | ₩4,725 | -10.61% | 379.1만 |
|---|
| 2025.12.01 | ₩5,179 | ₩5,286 | ₩4,875 | ₩5,179 | 0.00% | 245.3만 |
|---|
| 2025.11.28 | ₩5,646 | ₩5,793 | ₩5,379 | ₩5,446 | -3.55% | 299만 |
|---|
| 2025.11.26 | ₩5,660 | ₩5,807 | ₩5,411 | ₩5,593 | -1.18% | 270.4만 |
|---|
| 2025.11.25 | ₩5,593 | ₩5,953 | ₩5,126 | ₩5,620 | +0.48% | 500.6만 |
|---|
| 2025.11.24 | ₩4,538 | ₩5,766 | ₩4,525 | ₩5,700 | +25.59% | 781.1만 |
|---|
| 2025.11.21 | ₩4,218 | ₩4,732 | ₩3,911 | ₩4,525 | +7.28% | 537.7만 |
|---|
| 2025.11.20 | ₩4,885 | ₩5,313 | ₩4,231 | ₩4,258 | -12.84% | 560.6만 |
|---|
| 2025.11.19 | ₩5,339 | ₩5,339 | ₩4,381 | ₩4,619 | -13.50% | 608.5만 |
|---|
| 2025.11.18 | ₩4,619 | ₩5,433 | ₩4,538 | ₩5,326 | +15.32% | 622.6만 |
|---|
| 2025.11.17 | ₩4,418 | ₩5,233 | ₩4,151 | ₩4,939 | +11.78% | 663.3만 |
|---|
| 2025.11.14 | ₩4,792 | ₩5,006 | ₩4,258 | ₩4,285 | -10.58% | 621.1만 |
|---|
| 2025.11.13 | ₩5,166 | ₩5,378 | ₩4,685 | ₩4,899 | -5.17% | 502.1만 |
|---|
| 2025.11.12 | ₩5,660 | ₩5,823 | ₩5,219 | ₩5,459 | -3.54% | 402.7만 |
|---|
| 2025.11.11 | ₩6,474 | ₩6,474 | ₩5,473 | ₩5,633 | -12.99% | 598.2만 |
|---|
| 2025.11.10 | ₩7,181 | ₩7,241 | ₩6,234 | ₩6,581 | -8.36% | 412.6만 |
|---|
| 2025.11.07 | ₩6,407 | ₩6,808 | ₩5,446 | ₩6,768 | +5.62% | 1032.4만 |
|---|
| 2025.11.06 | ₩7,882 | ₩7,942 | ₩6,821 | ₩6,941 | -11.94% | 469.5만 |
|---|
| 2025.11.05 | ₩7,889 | ₩8,516 | ₩7,368 | ₩7,822 | -0.85% | 659.4만 |
|---|
| 2025.11.04 | ₩7,769 | ₩9,010 | ₩7,609 | ₩8,049 | +3.61% | 730.6만 |
|---|
| 2025.11.03 | ₩8,503 | ₩9,050 | ₩7,942 | ₩8,396 | -1.26% | 1035.9만 |
|---|
| 2025.10.31 | ₩7,609 | ₩8,183 | ₩7,288 | ₩8,049 | +5.79% | 737만 |
|---|
| 2025.10.30 | ₩6,087 | ₩7,769 | ₩5,887 | ₩7,395 | +21.49% | 938.5만 |
|---|
| 2025.10.29 | ₩7,248 | ₩7,355 | ₩6,260 | ₩6,274 | -13.44% | 747.3만 |
|---|
| 2025.10.28 | ₩7,669 | ₩7,982 | ₩6,928 | ₩7,061 | -7.92% | 879.8만 |
|---|
| 2025.10.27 | ₩6,621 | ₩7,996 | ₩6,274 | ₩7,702 | +16.33% | 1589.9만 |
|---|
| 2025.10.24 | ₩6,007 | ₩6,554 | ₩5,780 | ₩6,127 | +2.00% | 620.5만 |
|---|
| 2025.10.23 | ₩5,706 | ₩6,127 | ₩5,219 | ₩5,833 | +2.22% | 581만 |
|---|
| 2025.10.22 | ₩5,126 | ₩6,207 | ₩4,685 | ₩5,900 | +15.10% | 1165.4만 |
|---|
| 2025.10.21 | ₩5,833 | ₩5,953 | ₩5,046 | ₩5,540 | -5.03% | 860.2만 |
|---|
| 2025.10.20 | ₩5,927 | ₩6,621 | ₩5,506 | ₩6,047 | +2.03% | 1192.4만 |
|---|
| 2025.10.17 | ₩4,805 | ₩5,753 | ₩4,672 | ₩5,139 | +6.94% | 992.2만 |
|---|
| 2025.10.16 | ₩5,259 | ₩5,273 | ₩4,538 | ₩4,765 | -9.39% | 655.8만 |
|---|
| 2025.10.15 | ₩4,939 | ₩5,419 | ₩4,432 | ₩4,739 | -4.05% | 936.4만 |
|---|
| 2025.10.14 | ₩4,191 | ₩4,739 | ₩3,924 | ₩4,458 | +6.37% | 326.4만 |
|---|
| 2025.10.13 | ₩4,405 | ₩4,725 | ₩4,198 | ₩4,325 | -1.82% | 317.6만 |
|---|
| 2025.10.10 | ₩3,604 | ₩4,365 | ₩3,604 | ₩4,071 | +12.96% | 440.3만 |
|---|