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 | ₩4,337 | ₩4,337 | ₩4,137 | ₩4,230 | -2.46% | 173.5만 |
| 2026.10.08 | ₩4,424 | ₩4,424 | ₩4,110 | ₩4,257 | -3.77% | 249.3만 |
| 2026.10.07 | ₩4,617 | ₩4,698 | ₩4,417 | ₩4,457 | -3.47% | 333.4만 |
| 2026.10.06 | ₩5,151 | ₩5,151 | ₩4,778 | ₩4,844 | -5.96% | 286.4만 |
| 2026.10.05 | ₩5,138 | ₩5,178 | ₩4,818 | ₩4,978 | -3.12% | 284.6만 |
| 2026.10.02 | ₩5,498 | ₩5,632 | ₩5,098 | ₩5,125 | -6.80% | 295.4만 |
| 2026.10.01 | ₩5,498 | ₩5,538 | ₩5,178 | ₩5,298 | -3.64% | 245.8만 |
| 2026.09.30 | ₩5,685 | ₩5,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,472 |
| -3.76% |
| 165.1만 |
| 2026.09.29 | ₩5,645 | ₩5,912 | ₩5,472 | ₩5,672 | +0.47% | 167.7만 |
|---|
| 2026.09.28 | ₩6,019 | ₩6,152 | ₩5,592 | ₩5,632 | -6.43% | 315.9만 |
|---|
| 2026.09.25 | ₩6,366 | ₩6,384 | ₩5,865 | ₩6,125 | -3.77% | 360.6만 |
|---|
| 2026.09.24 | ₩5,525 | ₩6,192 | ₩5,405 | ₩6,045 | +9.42% | 389.1만 |
|---|
| 2026.09.23 | ₩5,738 | ₩5,767 | ₩5,578 | ₩5,632 | -1.86% | 156.9만 |
|---|
| 2026.09.22 | ₩5,712 | ₩6,005 | ₩5,681 | ₩5,819 | +1.87% | 307.2만 |
|---|
| 2026.09.21 | ₩5,565 | ₩5,845 | ₩5,458 | ₩5,819 | +4.56% | 306.2만 |
|---|
| 2026.09.18 | ₩5,231 | ₩5,485 | ₩5,045 | ₩5,458 | +4.34% | 669.1만 |
|---|
| 2026.09.17 | ₩5,071 | ₩5,285 | ₩5,004 | ₩5,125 | +1.05% | 207.3만 |
|---|
| 2026.09.16 | ₩4,804 | ₩4,958 | ₩4,764 | ₩4,884 | +1.67% | 119.3만 |
|---|
| 2026.09.15 | ₩4,938 | ₩4,998 | ₩4,778 | ₩4,811 | -2.57% | 154.2만 |
|---|
| 2026.09.14 | ₩4,844 | ₩5,031 | ₩4,751 | ₩4,978 | +2.75% | 147.4만 |
|---|
| 2026.09.11 | ₩5,085 | ₩5,211 | ₩4,964 | ₩5,085 | 0.00% | 93.9만 |
|---|
| 2026.09.10 | ₩4,884 | ₩5,071 | ₩4,818 | ₩4,938 | +1.09% | 132.5만 |
|---|
| 2026.09.09 | ₩5,205 | ₩5,338 | ₩5,058 | ₩5,071 | -2.56% | 119.2만 |
|---|
| 2026.09.08 | ₩5,004 | ₩5,445 | ₩4,984 | ₩5,218 | +4.27% | 262.9만 |
|---|
| 2026.09.04 | ₩4,898 | ₩5,058 | ₩4,898 | ₩5,004 | +2.18% | 115만 |
|---|
| 2026.09.03 | ₩4,671 | ₩5,058 | ₩4,617 | ₩4,964 | +6.29% | 223.8만 |
|---|
| 2026.09.02 | ₩4,591 | ₩4,624 | ₩4,457 | ₩4,577 | -0.29% | 138.3만 |
|---|
| 2026.09.01 | ₩4,698 | ₩4,764 | ₩4,537 | ₩4,564 | -2.84% | 154.3만 |
|---|
| 2026.08.31 | ₩4,978 | ₩5,045 | ₩4,784 | ₩4,804 | -3.49% | 268.6만 |
|---|
| 2026.08.28 | ₩5,331 | ₩5,331 | ₩4,911 | ₩4,978 | -6.63% | 291.7만 |
|---|
| 2026.08.27 | ₩5,338 | ₩5,698 | ₩5,311 | ₩5,378 | +0.75% | 234.7만 |
|---|
| 2026.08.26 | ₩5,298 | ₩5,392 | ₩5,138 | ₩5,205 | -1.76% | 176만 |
|---|
| 2026.08.25 | ₩5,338 | ₩5,525 | ₩5,251 | ₩5,405 | +1.25% | 212.1만 |
|---|
| 2026.08.24 | ₩5,389 | ₩5,598 | ₩5,231 | ₩5,338 | -0.94% | 191.6만 |
|---|
| 2026.08.21 | ₩5,325 | ₩5,578 | ₩5,105 | ₩5,432 | +2.01% | 365.3만 |
|---|
| 2026.08.20 | ₩4,778 | ₩5,245 | ₩4,771 | ₩5,231 | +9.50% | 332.3만 |
|---|
| 2026.08.19 | ₩4,884 | ₩4,924 | ₩4,537 | ₩4,778 | -2.19% | 304만 |
|---|
| 2026.08.18 | ₩5,031 | ₩5,085 | ₩4,751 | ₩4,778 | -5.04% | 344.1만 |
|---|
| 2026.08.17 | ₩5,285 | ₩5,378 | ₩5,138 | ₩5,178 | -2.02% | 295.5만 |
|---|
| 2026.08.14 | ₩5,231 | ₩5,311 | ₩4,964 | ₩5,298 | +1.28% | 678.3만 |
|---|
| 2026.08.13 | ₩5,552 | ₩5,792 | ₩5,498 | ₩5,512 | -0.72% | 510.4만 |
|---|
| 2026.08.12 | ₩5,432 | ₩5,665 | ₩5,194 | ₩5,592 | +2.95% | 686.9만 |
|---|
| 2026.08.11 | ₩5,085 | ₩5,198 | ₩4,998 | ₩5,058 | -0.52% | 193.1만 |
|---|
| 2026.08.10 | ₩5,218 | ₩5,218 | ₩4,978 | ₩5,004 | -4.09% | 209.5만 |
|---|
| 2026.08.07 | ₩5,151 | ₩5,245 | ₩4,951 | ₩5,218 | +1.30% | 242.5만 |
|---|
| 2026.08.06 | ₩4,911 | ₩5,245 | ₩4,778 | ₩5,004 | +1.90% | 265만 |
|---|
| 2026.08.05 | ₩5,231 | ₩5,436 | ₩4,931 | ₩5,004 | -4.34% | 449.7만 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,405 | ₩5,138 | ₩5,271 | +0.77% | 345.5만 |
|---|
| 2026.08.03 | ₩4,831 | ₩5,271 | ₩4,684 | ₩5,138 | +6.35% | 206.7만 |
|---|
| 2026.07.31 | ₩5,178 | ₩5,285 | ₩4,858 | ₩4,911 | -5.15% | 190.2만 |
|---|
| 2026.07.30 | ₩4,724 | ₩5,138 | ₩4,724 | ₩5,071 | +7.34% | 333.1만 |
|---|
| 2026.07.29 | ₩4,871 | ₩4,891 | ₩4,391 | ₩4,404 | -9.59% | 394.4만 |
|---|
| 2026.07.28 | ₩4,964 | ₩5,018 | ₩4,497 | ₩4,898 | -1.34% | 326.1만 |
|---|
| 2026.07.27 | ₩5,552 | ₩5,605 | ₩4,884 | ₩5,125 | -7.69% | 705.8만 |
|---|
| 2026.07.24 | ₩5,765 | ₩5,779 | ₩5,298 | ₩5,311 | -7.87% | 261.3만 |
|---|
| 2026.07.23 | ₩5,632 | ₩6,059 | ₩5,618 | ₩5,779 | +2.61% | 316.4만 |
|---|
| 2026.07.22 | ₩5,605 | ₩5,899 | ₩5,512 | ₩5,725 | +2.14% | 309.3만 |
|---|
| 2026.07.21 | ₩5,605 | ₩5,845 | ₩5,578 | ₩5,645 | +0.71% | 487.8만 |
|---|
| 2026.07.20 | ₩5,218 | ₩5,592 | ₩5,165 | ₩5,398 | +3.45% | 665.8만 |
|---|
| 2026.07.17 | ₩4,791 | ₩5,095 | ₩4,671 | ₩5,031 | +5.01% | 731.1만 |
|---|
| 2026.07.16 | ₩5,271 | ₩5,305 | ₩4,858 | ₩4,964 | -5.82% | 509.7만 |
|---|
| 2026.07.15 | ₩5,578 | ₩5,645 | ₩5,071 | ₩5,485 | -1.67% | 387.2만 |
|---|
| 2026.07.14 | ₩5,872 | ₩6,005 | ₩5,378 | ₩5,445 | -7.27% | 333.8만 |
|---|
| 2026.07.13 | ₩5,859 | ₩5,965 | ₩5,512 | ₩5,672 | -3.19% | 270.3만 |
|---|
| 2026.07.10 | ₩6,192 | ₩6,212 | ₩5,872 | ₩6,005 | -3.02% | 289.5만 |
|---|
| 2026.07.09 | ₩6,112 | ₩6,339 | ₩6,032 | ₩6,246 | +2.18% | 386.2만 |
|---|
| 2026.07.08 | ₩5,765 | ₩6,085 | ₩5,638 | ₩5,925 | +2.78% | 351.7만 |
|---|
| 2026.07.07 | ₩6,272 | ₩6,272 | ₩5,718 | ₩5,899 | -5.96% | 390.1만 |
|---|
| 2026.07.06 | ₩6,312 | ₩6,711 | ₩6,206 | ₩6,326 | +0.21% | 391만 |
|---|
| 2026.07.02 | ₩6,859 | ₩6,953 | ₩6,045 | ₩6,139 | -10.51% | 595.9만 |
|---|
| 2026.07.01 | ₩7,113 | ₩7,226 | ₩6,699 | ₩6,793 | -4.50% | 334.4만 |
|---|
| 2026.06.30 | ₩7,126 | ₩7,353 | ₩6,980 | ₩7,273 | +2.06% | 389.2만 |
|---|
| 2026.06.29 | ₩7,540 | ₩7,634 | ₩6,833 | ₩7,193 | -4.60% | 382.8만 |
|---|
| 2026.06.26 | ₩7,353 | ₩7,527 | ₩7,166 | ₩7,407 | +0.73% | 448.4만 |
|---|
| 2026.06.25 | ₩8,034 | ₩8,114 | ₩7,273 | ₩7,727 | -3.82% | 739만 |
|---|
| 2026.06.24 | ₩8,875 | ₩8,941 | ₩7,747 | ₩7,820 | -11.88% | 853.5만 |
|---|
| 2026.06.23 | ₩8,368 | ₩9,142 | ₩8,274 | ₩8,968 | +7.18% | 750.6만 |
|---|
| 2026.06.22 | ₩8,821 | ₩9,328 | ₩8,688 | ₩8,848 | +0.30% | 612.3만 |
|---|
| 2026.06.18 | ₩9,075 | ₩9,275 | ₩8,474 | ₩9,008 | -0.74% | 664.4만 |
|---|
| 2026.06.17 | ₩8,875 | ₩9,435 | ₩8,755 | ₩8,928 | +0.60% | 640.5만 |
|---|
| 2026.06.16 | ₩9,168 | ₩9,542 | ₩8,941 | ₩8,981 | -2.04% | 597만 |
|---|
| 2026.06.15 | ₩9,021 | ₩10,209 | ₩9,021 | ₩9,368 | +3.85% | 1152.1만 |
|---|
| 2026.06.12 | ₩8,701 | ₩8,995 | ₩8,314 | ₩8,327 | -4.29% | 467.9만 |
|---|
| 2026.06.11 | ₩8,154 | ₩8,674 | ₩7,997 | ₩8,674 | +6.38% | 827.3만 |
|---|
| 2026.06.10 | ₩7,847 | ₩8,488 | ₩7,740 | ₩7,994 | +1.87% | 551.3만 |
|---|
| 2026.06.09 | ₩8,461 | ₩8,642 | ₩7,487 | ₩7,874 | -6.94% | 1002.3만 |
|---|
| 2026.06.08 | ₩8,541 | ₩8,875 | ₩8,225 | ₩8,488 | -0.62% | 587.2만 |
|---|
| 2026.06.05 | ₩9,635 | ₩9,689 | ₩7,967 | ₩8,061 | -16.34% | 1525.8만 |
|---|
| 2026.06.04 | ₩9,862 | ₩10,676 | ₩9,782 | ₩9,982 | +1.22% | 989.1만 |
|---|
| 2026.06.03 | ₩10,956 | ₩11,370 | ₩10,069 | ₩10,169 | -7.19% | 1720만 |
|---|
| 2026.06.02 | ₩10,436 | ₩11,170 | ₩10,356 | ₩10,489 | +0.51% | 822만 |
|---|
| 2026.06.01 | ₩10,162 | ₩10,943 | ₩9,715 | ₩10,730 | +5.58% | 928.8만 |
|---|
| 2026.05.29 | ₩10,896 | ₩10,942 | ₩9,835 | ₩10,423 | -4.35% | 1103.8만 |
|---|
| 2026.05.28 | ₩10,543 | ₩11,757 | ₩10,543 | ₩10,823 | +2.66% | 1436.7만 |
|---|
| 2026.05.27 | ₩10,476 | ₩10,943 | ₩9,889 | ₩10,690 | +2.04% | 1264.3만 |
|---|
| 2026.05.26 | ₩10,556 | ₩11,437 | ₩10,289 | ₩10,810 | +2.40% | 1271.2만 |
|---|
| 2026.05.22 | ₩10,276 | ₩11,077 | ₩9,889 | ₩10,596 | +3.12% | 1485.9만 |
|---|
| 2026.05.21 | ₩9,969 | ₩10,663 | ₩9,535 | ₩10,276 | +3.08% | 927.3만 |
|---|
| 2026.05.20 | ₩10,249 | ₩10,823 | ₩9,822 | ₩10,089 | -1.56% | 1101만 |
|---|
| 2026.05.19 | ₩9,435 | ₩10,583 | ₩9,202 | ₩10,303 | +9.19% | 1116만 |
|---|
| 2026.05.18 | ₩10,049 | ₩10,343 | ₩9,008 | ₩9,662 | -3.85% | 1311만 |
|---|
| 2026.05.15 | ₩9,182 | ₩10,730 | ₩9,075 | ₩10,062 | +9.59% | 2258.8만 |
|---|
| 2026.05.14 | ₩11,170 | ₩12,118 | ₩9,228 | ₩9,635 | -13.74% | 4164.8만 |
|---|
| 2026.05.13 | ₩11,731 | ₩12,278 | ₩10,289 | ₩11,290 | -3.75% | 2645만 |
|---|
| 2026.05.12 | ₩9,582 | ₩11,370 | ₩9,155 | ₩11,197 | +16.85% | 2239.9만 |
|---|
| 2026.05.11 | ₩9,902 | ₩10,783 | ₩9,555 | ₩9,916 | +0.13% | 3824.7만 |
|---|
| 2026.05.08 | ₩8,234 | ₩9,075 | ₩7,874 | ₩8,848 | +7.46% | 1646.1만 |
|---|
| 2026.05.07 | ₩8,261 | ₩8,581 | ₩7,320 | ₩8,261 | 0.00% | 1927.9만 |
|---|
| 2026.05.06 | ₩7,233 | ₩8,554 | ₩7,073 | ₩8,327 | +15.13% | 3102.1만 |
|---|
| 2026.05.05 | ₩7,126 | ₩7,580 | ₩6,286 | ₩6,819 | -4.31% | 1.2억 |
|---|
| 2026.05.04 | ₩5,111 | ₩5,645 | ₩4,858 | ₩5,271 | +3.13% | 497.7만 |
|---|
| 2026.05.01 | ₩4,511 | ₩5,018 | ₩4,444 | ₩5,018 | +11.24% | 189.7만 |
|---|
| 2026.04.30 | ₩4,137 | ₩4,497 | ₩4,104 | ₩4,497 | +8.71% | 119.7만 |
|---|
| 2026.04.29 | ₩4,270 | ₩4,270 | ₩3,917 | ₩4,150 | -2.81% | 148.9만 |
|---|
| 2026.04.28 | ₩4,311 | ₩4,364 | ₩4,150 | ₩4,257 | -1.24% | 102.1만 |
|---|
| 2026.04.27 | ₩4,444 | ₩4,591 | ₩4,284 | ₩4,444 | 0.00% | 141.1만 |
|---|
| 2026.04.24 | ₩4,604 | ₩4,631 | ₩4,311 | ₩4,524 | -1.74% | 129.8만 |
|---|
| 2026.04.23 | ₩4,617 | ₩4,951 | ₩4,431 | ₩4,591 | -0.58% | 218.8만 |
|---|
| 2026.04.22 | ₩4,804 | ₩4,884 | ₩4,577 | ₩4,711 | -1.94% | 202.2만 |
|---|
| 2026.04.21 | ₩4,938 | ₩5,045 | ₩4,551 | ₩4,617 | -6.49% | 369.7만 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,978 | ₩4,124 | ₩4,924 | +18.65% | 861.9만 |
|---|
| 2026.04.17 | ₩3,950 | ₩4,190 | ₩3,924 | ₩4,137 | +4.73% | 260만 |
|---|
| 2026.04.16 | ₩3,817 | ₩3,830 | ₩3,570 | ₩3,683 | -3.50% | 129.5만 |
|---|
| 2026.04.15 | ₩3,657 | ₩3,897 | ₩3,617 | ₩3,817 | +4.38% | 190.1만 |
|---|
| 2026.04.14 | ₩3,470 | ₩3,770 | ₩3,470 | ₩3,670 | +5.77% | 224.4만 |
|---|
| 2026.04.13 | ₩3,069 | ₩3,390 | ₩2,992 | ₩3,350 | +9.13% | 141.5만 |
|---|
| 2026.04.10 | ₩3,136 | ₩3,183 | ₩2,903 | ₩3,149 | +0.43% | 159.5만 |
|---|
| 2026.04.09 | ₩3,149 | ₩3,216 | ₩3,056 | ₩3,149 | 0.00% | 142.9만 |
|---|
| 2026.04.08 | ₩3,069 | ₩3,363 | ₩2,883 | ₩3,203 | +4.35% | 347.2만 |
|---|
| 2026.04.07 | ₩2,883 | ₩2,883 | ₩2,709 | ₩2,869 | -0.46% | 105.4만 |
|---|
| 2026.04.06 | ₩2,949 | ₩3,003 | ₩2,856 | ₩2,909 | -1.36% | 96.3만 |
|---|
| 2026.04.02 | ₩2,776 | ₩2,969 | ₩2,669 | ₩2,949 | +6.25% | 111.2만 |
|---|
| 2026.04.01 | ₩2,736 | ₩3,029 | ₩2,662 | ₩2,883 | +5.37% | 205.8만 |
|---|
| 2026.03.31 | ₩2,589 | ₩2,742 | ₩2,529 | ₩2,709 | +4.64% | 308.1만 |
|---|
| 2026.03.30 | ₩2,816 | ₩2,856 | ₩2,482 | ₩2,522 | -10.43% | 222.4만 |
|---|
| 2026.03.27 | ₩2,829 | ₩2,856 | ₩2,709 | ₩2,749 | -2.83% | 148.3만 |
|---|
| 2026.03.26 | ₩3,109 | ₩3,143 | ₩2,869 | ₩2,869 | -7.73% | 178.2만 |
|---|
| 2026.03.25 | ₩3,176 | ₩3,276 | ₩3,123 | ₩3,203 | +0.84% | 96.3만 |
|---|
| 2026.03.24 | ₩3,163 | ₩3,223 | ₩3,049 | ₩3,123 | -1.27% | 105.2만 |
|---|
| 2026.03.23 | ₩3,136 | ₩3,330 | ₩3,056 | ₩3,190 | +1.70% | 179.6만 |
|---|
| 2026.03.20 | ₩3,203 | ₩3,203 | ₩2,976 | ₩3,109 | -2.92% | 179.5만 |
|---|
| 2026.03.19 | ₩3,163 | ₩3,263 | ₩3,029 | ₩3,216 | +1.69% | 127.3만 |
|---|
| 2026.03.18 | ₩3,216 | ₩3,336 | ₩3,163 | ₩3,216 | 0.00% | 153.5만 |
|---|
| 2026.03.17 | ₩3,323 | ₩3,343 | ₩3,129 | ₩3,190 | -4.02% | 198.1만 |
|---|
| 2026.03.16 | ₩3,283 | ₩3,537 | ₩3,176 | ₩3,310 | +0.81% | 379.3만 |
|---|
| 2026.03.13 | ₩3,870 | ₩4,070 | ₩2,956 | ₩2,963 | -23.45% | 615.7만 |
|---|
| 2026.03.12 | ₩3,857 | ₩3,870 | ₩3,657 | ₩3,777 | -2.08% | 99.5만 |
|---|
| 2026.03.11 | ₩3,630 | ₩4,017 | ₩3,630 | ₩3,857 | +6.25% | 171.3만 |
|---|
| 2026.03.10 | ₩3,670 | ₩3,863 | ₩3,617 | ₩3,670 | 0.00% | 168.4만 |
|---|
| 2026.03.09 | ₩3,496 | ₩3,683 | ₩3,410 | ₩3,643 | +4.20% | 142.3만 |
|---|
| 2026.03.06 | ₩3,683 | ₩3,843 | ₩3,510 | ₩3,630 | -1.45% | 193.4만 |
|---|
| 2026.03.05 | ₩3,990 | ₩4,070 | ₩3,737 | ₩3,870 | -3.01% | 155.8만 |
|---|
| 2026.03.04 | ₩3,883 | ₩4,070 | ₩3,830 | ₩3,977 | +2.41% | 202.2만 |
|---|
| 2026.03.03 | ₩3,737 | ₩3,842 | ₩3,577 | ₩3,737 | 0.00% | 170.9만 |
|---|
| 2026.03.02 | ₩3,537 | ₩3,964 | ₩3,483 | ₩3,910 | +10.57% | 263.3만 |
|---|
| 2026.02.27 | ₩3,617 | ₩3,697 | ₩3,496 | ₩3,683 | +1.85% | 199.7만 |
|---|
| 2026.02.26 | ₩3,603 | ₩3,737 | ₩3,458 | ₩3,697 | +2.59% | 126.3만 |
|---|
| 2026.02.25 | ₩3,563 | ₩3,789 | ₩3,537 | ₩3,550 | -0.37% | 189만 |
|---|
| 2026.02.24 | ₩3,176 | ₩3,533 | ₩3,096 | ₩3,456 | +8.82% | 197.6만 |
|---|
| 2026.02.23 | ₩3,163 | ₩3,243 | ₩3,056 | ₩3,230 | +2.11% | 117.8만 |
|---|
| 2026.02.20 | ₩3,203 | ₩3,470 | ₩3,149 | ₩3,256 | +1.67% | 124.4만 |
|---|
| 2026.02.19 | ₩3,136 | ₩3,210 | ₩3,049 | ₩3,203 | +2.13% | 89만 |
|---|
| 2026.02.18 | ₩3,029 | ₩3,323 | ₩3,016 | ₩3,190 | +5.29% | 132.1만 |
|---|
| 2026.02.17 | ₩3,003 | ₩3,109 | ₩2,856 | ₩3,069 | +2.22% | 157만 |
|---|
| 2026.02.13 | ₩2,949 | ₩3,163 | ₩2,896 | ₩3,016 | +2.26% | 144.6만 |
|---|
| 2026.02.12 | ₩2,963 | ₩3,016 | ₩2,762 | ₩2,963 | 0.00% | 189.7만 |
|---|
| 2026.02.11 | ₩3,176 | ₩3,230 | ₩2,876 | ₩2,923 | -7.98% | 271.9만 |
|---|
| 2026.02.10 | ₩3,203 | ₩3,323 | ₩3,096 | ₩3,123 | -2.50% | 133.8만 |
|---|
| 2026.02.09 | ₩3,109 | ₩3,316 | ₩3,029 | ₩3,243 | +4.29% | 170.9만 |
|---|
| 2026.02.06 | ₩2,963 | ₩3,190 | ₩2,923 | ₩3,109 | +4.95% | 426.8만 |
|---|
| 2026.02.05 | ₩3,136 | ₩3,290 | ₩2,856 | ₩2,869 | -8.51% | 327.8만 |
|---|
| 2026.02.04 | ₩3,603 | ₩3,683 | ₩3,243 | ₩3,323 | -7.78% | 392.4만 |
|---|
| 2026.02.03 | ₩3,436 | ₩3,683 | ₩3,323 | ₩3,657 | +6.41% | 352.5만 |
|---|
| 2026.02.02 | ₩3,430 | ₩3,496 | ₩3,231 | ₩3,363 | -1.95% | 239.2만 |
|---|
| 2026.01.30 | ₩3,537 | ₩3,617 | ₩3,230 | ₩3,470 | -1.89% | 346.4만 |
|---|
| 2026.01.29 | ₩3,883 | ₩3,883 | ₩3,490 | ₩3,617 | -6.87% | 248.8만 |
|---|
| 2026.01.28 | ₩3,964 | ₩4,057 | ₩3,797 | ₩3,883 | -2.02% | 261.5만 |
|---|
| 2026.01.27 | ₩3,843 | ₩4,004 | ₩3,750 | ₩3,910 | +1.74% | 266.6만 |
|---|
| 2026.01.26 | ₩3,910 | ₩3,964 | ₩3,697 | ₩3,830 | -2.05% | 292.1만 |
|---|
| 2026.01.23 | ₩3,883 | ₩4,057 | ₩3,777 | ₩3,950 | +1.72% | 263.4만 |
|---|
| 2026.01.22 | ₩4,097 | ₩4,174 | ₩3,937 | ₩3,937 | -3.91% | 221.6만 |
|---|
| 2026.01.21 | ₩4,324 | ₩4,404 | ₩3,863 | ₩4,084 | -5.56% | 506만 |
|---|
| 2026.01.20 | ₩4,010 | ₩4,591 | ₩3,883 | ₩4,297 | +7.15% | 540.4만 |
|---|
| 2026.01.16 | ₩4,064 | ₩4,431 | ₩3,977 | ₩4,257 | +4.76% | 396.1만 |
|---|
| 2026.01.15 | ₩4,391 | ₩4,391 | ₩3,924 | ₩4,017 | -8.51% | 514.6만 |
|---|
| 2026.01.14 | ₩4,291 | ₩4,337 | ₩4,004 | ₩4,324 | +0.78% | 372.1만 |
|---|
| 2026.01.13 | ₩4,337 | ₩4,391 | ₩4,110 | ₩4,204 | -3.08% | 337.1만 |
|---|
| 2026.01.12 | ₩3,870 | ₩4,190 | ₩3,697 | ₩3,964 | +2.41% | 376.2만 |
|---|
| 2026.01.09 | ₩3,750 | ₩3,924 | ₩3,550 | ₩3,803 | +1.42% | 316.8만 |
|---|
| 2026.01.08 | ₩3,697 | ₩3,857 | ₩3,523 | ₩3,630 | -1.81% | 240.4만 |
|---|
| 2026.01.07 | ₩3,617 | ₩3,883 | ₩3,557 | ₩3,630 | +0.37% | 246.1만 |
|---|
| 2026.01.06 | ₩3,710 | ₩4,124 | ₩3,550 | ₩3,630 | -2.16% | 490.6만 |
|---|
| 2026.01.05 | ₩3,803 | ₩3,977 | ₩3,697 | ₩3,723 | -2.11% | 400.5만 |
|---|
| 2026.01.02 | ₩3,496 | ₩3,743 | ₩3,363 | ₩3,723 | +6.49% | 285.4만 |
|---|
| 2025.12.31 | ₩3,350 | ₩3,463 | ₩3,310 | ₩3,403 | +1.59% | 239.2만 |
|---|
| 2025.12.30 | ₩3,363 | ₩3,670 | ₩3,136 | ₩3,456 | +2.78% | 570.6만 |
|---|
| 2025.12.29 | ₩3,430 | ₩3,817 | ₩3,296 | ₩3,403 | -0.78% | 373.2만 |
|---|
| 2025.12.26 | ₩3,617 | ₩3,623 | ₩3,456 | ₩3,510 | -2.95% | 166.7만 |
|---|
| 2025.12.24 | ₩3,657 | ₩3,657 | ₩3,456 | ₩3,603 | -1.46% | 210.7만 |
|---|
| 2025.12.23 | ₩3,563 | ₩3,683 | ₩3,483 | ₩3,670 | +3.00% | 275.6만 |
|---|
| 2025.12.22 | ₩4,030 | ₩4,097 | ₩3,603 | ₩3,803 | -5.63% | 501.3만 |
|---|
| 2025.12.19 | ₩3,330 | ₩3,970 | ₩3,283 | ₩3,950 | +18.64% | 538.8만 |
|---|
| 2025.12.18 | ₩3,296 | ₩3,483 | ₩3,163 | ₩3,283 | -0.40% | 274.5만 |
|---|
| 2025.12.17 | ₩3,537 | ₩3,577 | ₩3,076 | ₩3,149 | -10.94% | 379.1만 |
|---|
| 2025.12.16 | ₩3,363 | ₩3,443 | ₩3,089 | ₩3,390 | +0.79% | 488.6만 |
|---|
| 2025.12.15 | ₩4,297 | ₩4,324 | ₩3,376 | ₩3,403 | -20.81% | 1315.7만 |
|---|
| 2025.12.12 | ₩4,884 | ₩5,071 | ₩4,224 | ₩4,284 | -12.30% | 534.5만 |
|---|
| 2025.12.11 | ₩4,911 | ₩5,045 | ₩4,564 | ₩4,871 | -0.82% | 336.4만 |
|---|
| 2025.12.10 | ₩5,311 | ₩5,338 | ₩4,818 | ₩4,991 | -6.03% | 404.4만 |
|---|
| 2025.12.09 | ₩5,098 | ₩5,525 | ₩4,887 | ₩5,338 | +4.71% | 426.2만 |
|---|
| 2025.12.08 | ₩4,831 | ₩5,225 | ₩4,511 | ₩5,191 | +7.46% | 367.1만 |
|---|
| 2025.12.05 | ₩5,031 | ₩5,031 | ₩4,404 | ₩4,818 | -4.24% | 502.8만 |
|---|
| 2025.12.04 | ₩4,698 | ₩5,098 | ₩4,549 | ₩5,045 | +7.39% | 397.3만 |
|---|
| 2025.12.03 | ₩4,751 | ₩4,844 | ₩4,364 | ₩4,531 | -4.63% | 330.5만 |
|---|
| 2025.12.02 | ₩5,285 | ₩5,311 | ₩4,651 | ₩4,724 | -10.61% | 379.1만 |
|---|
| 2025.12.01 | ₩5,178 | ₩5,285 | ₩4,874 | ₩5,178 | 0.00% | 245.3만 |
|---|
| 2025.11.28 | ₩5,645 | ₩5,792 | ₩5,378 | ₩5,445 | -3.55% | 299만 |
|---|
| 2025.11.26 | ₩5,658 | ₩5,805 | ₩5,410 | ₩5,592 | -1.18% | 270.4만 |
|---|
| 2025.11.25 | ₩5,592 | ₩5,952 | ₩5,125 | ₩5,618 | +0.48% | 500.6만 |
|---|
| 2025.11.24 | ₩4,537 | ₩5,765 | ₩4,524 | ₩5,698 | +25.59% | 781.1만 |
|---|
| 2025.11.21 | ₩4,217 | ₩4,731 | ₩3,910 | ₩4,524 | +7.28% | 537.7만 |
|---|
| 2025.11.20 | ₩4,884 | ₩5,311 | ₩4,230 | ₩4,257 | -12.84% | 560.6만 |
|---|
| 2025.11.19 | ₩5,338 | ₩5,338 | ₩4,380 | ₩4,617 | -13.50% | 608.5만 |
|---|
| 2025.11.18 | ₩4,617 | ₩5,432 | ₩4,537 | ₩5,325 | +15.32% | 622.6만 |
|---|
| 2025.11.17 | ₩4,417 | ₩5,231 | ₩4,150 | ₩4,938 | +11.78% | 663.3만 |
|---|
| 2025.11.14 | ₩4,791 | ₩5,004 | ₩4,257 | ₩4,284 | -10.58% | 621.1만 |
|---|
| 2025.11.13 | ₩5,165 | ₩5,377 | ₩4,684 | ₩4,898 | -5.17% | 502.1만 |
|---|
| 2025.11.12 | ₩5,658 | ₩5,821 | ₩5,218 | ₩5,458 | -3.54% | 402.7만 |
|---|
| 2025.11.11 | ₩6,472 | ₩6,472 | ₩5,472 | ₩5,632 | -12.99% | 598.2만 |
|---|
| 2025.11.10 | ₩7,180 | ₩7,240 | ₩6,232 | ₩6,579 | -8.36% | 412.6만 |
|---|
| 2025.11.07 | ₩6,406 | ₩6,806 | ₩5,445 | ₩6,766 | +5.62% | 1032.4만 |
|---|
| 2025.11.06 | ₩7,880 | ₩7,940 | ₩6,819 | ₩6,940 | -11.94% | 469.5만 |
|---|
| 2025.11.05 | ₩7,887 | ₩8,514 | ₩7,367 | ₩7,820 | -0.85% | 659.4만 |
|---|
| 2025.11.04 | ₩7,767 | ₩9,008 | ₩7,607 | ₩8,047 | +3.61% | 730.6만 |
|---|
| 2025.11.03 | ₩8,501 | ₩9,048 | ₩7,940 | ₩8,394 | -1.26% | 1035.9만 |
|---|
| 2025.10.31 | ₩7,607 | ₩8,181 | ₩7,287 | ₩8,047 | +5.79% | 737만 |
|---|
| 2025.10.30 | ₩6,085 | ₩7,767 | ₩5,885 | ₩7,393 | +21.49% | 938.5만 |
|---|
| 2025.10.29 | ₩7,246 | ₩7,353 | ₩6,259 | ₩6,272 | -13.44% | 747.3만 |
|---|
| 2025.10.28 | ₩7,667 | ₩7,980 | ₩6,926 | ₩7,060 | -7.92% | 879.8만 |
|---|
| 2025.10.27 | ₩6,619 | ₩7,994 | ₩6,272 | ₩7,700 | +16.33% | 1589.9만 |
|---|
| 2025.10.24 | ₩6,005 | ₩6,553 | ₩5,779 | ₩6,125 | +2.00% | 620.5만 |
|---|
| 2025.10.23 | ₩5,705 | ₩6,125 | ₩5,218 | ₩5,832 | +2.22% | 581만 |
|---|
| 2025.10.22 | ₩5,125 | ₩6,206 | ₩4,684 | ₩5,899 | +15.10% | 1165.4만 |
|---|
| 2025.10.21 | ₩5,832 | ₩5,952 | ₩5,045 | ₩5,538 | -5.03% | 860.2만 |
|---|
| 2025.10.20 | ₩5,925 | ₩6,619 | ₩5,505 | ₩6,045 | +2.03% | 1192.4만 |
|---|
| 2025.10.17 | ₩4,804 | ₩5,752 | ₩4,671 | ₩5,138 | +6.94% | 992.2만 |
|---|
| 2025.10.16 | ₩5,258 | ₩5,271 | ₩4,537 | ₩4,764 | -9.39% | 655.8만 |
|---|
| 2025.10.15 | ₩4,938 | ₩5,418 | ₩4,431 | ₩4,738 | -4.05% | 936.4만 |
|---|
| 2025.10.14 | ₩4,190 | ₩4,738 | ₩3,924 | ₩4,457 | +6.37% | 326.4만 |
|---|
| 2025.10.13 | ₩4,404 | ₩4,724 | ₩4,197 | ₩4,324 | -1.82% | 317.6만 |
|---|
| 2025.10.10 | ₩3,603 | ₩4,364 | ₩3,603 | ₩4,070 | +12.96% | 440.3만 |
|---|