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 | ₩4,336 | ₩4,336 | ₩4,136 | ₩4,230 | -2.46% | 173.5만 |
| 2026.10.08 | ₩4,423 | ₩4,423 | ₩4,110 | ₩4,256 | -3.77% | 249.3만 |
| 2026.10.07 | ₩4,617 | ₩4,697 | ₩4,416 | ₩4,456 | -3.47% | 333.4만 |
| 2026.10.06 | ₩5,150 | ₩5,150 | ₩4,777 | ₩4,843 | -5.96% | 286.4만 |
| 2026.10.05 | ₩5,137 | ₩5,177 | ₩4,817 | ₩4,977 | -3.12% | 284.6만 |
| 2026.10.02 | ₩5,497 | ₩5,631 | ₩5,097 | ₩5,124 | -6.80% | 295.4만 |
| 2026.10.01 | ₩5,497 | ₩5,537 | ₩5,177 | ₩5,297 | -3.64% | 245.8만 |
| 2026.09.30 | ₩5,684 | ₩5,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,457 |
| ₩5,471 |
| -3.76% |
| 165.1만 |
| 2026.09.29 | ₩5,644 | ₩5,911 | ₩5,471 | ₩5,671 | +0.47% | 167.7만 |
|---|
| 2026.09.28 | ₩6,018 | ₩6,151 | ₩5,591 | ₩5,631 | -6.43% | 315.9만 |
|---|
| 2026.09.25 | ₩6,365 | ₩6,383 | ₩5,864 | ₩6,124 | -3.77% | 360.6만 |
|---|
| 2026.09.24 | ₩5,524 | ₩6,191 | ₩5,404 | ₩6,044 | +9.42% | 389.1만 |
|---|
| 2026.09.23 | ₩5,737 | ₩5,765 | ₩5,577 | ₩5,631 | -1.86% | 156.9만 |
|---|
| 2026.09.22 | ₩5,711 | ₩6,004 | ₩5,680 | ₩5,817 | +1.87% | 307.2만 |
|---|
| 2026.09.21 | ₩5,564 | ₩5,844 | ₩5,457 | ₩5,817 | +4.56% | 306.2만 |
|---|
| 2026.09.18 | ₩5,230 | ₩5,484 | ₩5,044 | ₩5,457 | +4.34% | 669.1만 |
|---|
| 2026.09.17 | ₩5,070 | ₩5,284 | ₩5,004 | ₩5,124 | +1.05% | 207.3만 |
|---|
| 2026.09.16 | ₩4,803 | ₩4,957 | ₩4,763 | ₩4,883 | +1.67% | 119.3만 |
|---|
| 2026.09.15 | ₩4,937 | ₩4,997 | ₩4,777 | ₩4,810 | -2.57% | 154.2만 |
|---|
| 2026.09.14 | ₩4,843 | ₩5,030 | ₩4,750 | ₩4,977 | +2.75% | 147.4만 |
|---|
| 2026.09.11 | ₩5,084 | ₩5,210 | ₩4,964 | ₩5,084 | 0.00% | 93.9만 |
|---|
| 2026.09.10 | ₩4,883 | ₩5,070 | ₩4,817 | ₩4,937 | +1.09% | 132.5만 |
|---|
| 2026.09.09 | ₩5,204 | ₩5,337 | ₩5,057 | ₩5,070 | -2.56% | 119.2만 |
|---|
| 2026.09.08 | ₩5,004 | ₩5,444 | ₩4,984 | ₩5,217 | +4.27% | 262.9만 |
|---|
| 2026.09.04 | ₩4,897 | ₩5,057 | ₩4,897 | ₩5,004 | +2.18% | 115만 |
|---|
| 2026.09.03 | ₩4,670 | ₩5,057 | ₩4,617 | ₩4,964 | +6.29% | 223.8만 |
|---|
| 2026.09.02 | ₩4,590 | ₩4,623 | ₩4,456 | ₩4,577 | -0.29% | 138.3만 |
|---|
| 2026.09.01 | ₩4,697 | ₩4,763 | ₩4,537 | ₩4,563 | -2.84% | 154.3만 |
|---|
| 2026.08.31 | ₩4,977 | ₩5,044 | ₩4,783 | ₩4,803 | -3.49% | 268.6만 |
|---|
| 2026.08.28 | ₩5,330 | ₩5,330 | ₩4,910 | ₩4,977 | -6.63% | 291.7만 |
|---|
| 2026.08.27 | ₩5,337 | ₩5,697 | ₩5,310 | ₩5,377 | +0.75% | 234.7만 |
|---|
| 2026.08.26 | ₩5,297 | ₩5,390 | ₩5,137 | ₩5,204 | -1.76% | 176만 |
|---|
| 2026.08.25 | ₩5,337 | ₩5,524 | ₩5,250 | ₩5,404 | +1.25% | 212.1만 |
|---|
| 2026.08.24 | ₩5,388 | ₩5,597 | ₩5,230 | ₩5,337 | -0.94% | 191.6만 |
|---|
| 2026.08.21 | ₩5,324 | ₩5,577 | ₩5,104 | ₩5,431 | +2.01% | 365.3만 |
|---|
| 2026.08.20 | ₩4,777 | ₩5,244 | ₩4,770 | ₩5,230 | +9.50% | 332.3만 |
|---|
| 2026.08.19 | ₩4,883 | ₩4,923 | ₩4,537 | ₩4,777 | -2.19% | 304만 |
|---|
| 2026.08.18 | ₩5,030 | ₩5,084 | ₩4,750 | ₩4,777 | -5.04% | 344.1만 |
|---|
| 2026.08.17 | ₩5,284 | ₩5,377 | ₩5,137 | ₩5,177 | -2.02% | 295.5만 |
|---|
| 2026.08.14 | ₩5,230 | ₩5,310 | ₩4,964 | ₩5,297 | +1.28% | 678.3만 |
|---|
| 2026.08.13 | ₩5,551 | ₩5,791 | ₩5,497 | ₩5,511 | -0.72% | 510.4만 |
|---|
| 2026.08.12 | ₩5,431 | ₩5,664 | ₩5,193 | ₩5,591 | +2.95% | 686.9만 |
|---|
| 2026.08.11 | ₩5,084 | ₩5,197 | ₩4,997 | ₩5,057 | -0.52% | 193.1만 |
|---|
| 2026.08.10 | ₩5,217 | ₩5,217 | ₩4,977 | ₩5,004 | -4.09% | 209.5만 |
|---|
| 2026.08.07 | ₩5,150 | ₩5,244 | ₩4,950 | ₩5,217 | +1.30% | 242.5만 |
|---|
| 2026.08.06 | ₩4,910 | ₩5,244 | ₩4,777 | ₩5,004 | +1.90% | 265만 |
|---|
| 2026.08.05 | ₩5,230 | ₩5,435 | ₩4,930 | ₩5,004 | -4.34% | 449.7만 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,404 | ₩5,137 | ₩5,270 | +0.77% | 345.5만 |
|---|
| 2026.08.03 | ₩4,830 | ₩5,270 | ₩4,683 | ₩5,137 | +6.35% | 206.7만 |
|---|
| 2026.07.31 | ₩5,177 | ₩5,284 | ₩4,857 | ₩4,910 | -5.15% | 190.2만 |
|---|
| 2026.07.30 | ₩4,723 | ₩5,137 | ₩4,723 | ₩5,070 | +7.34% | 333.1만 |
|---|
| 2026.07.29 | ₩4,870 | ₩4,890 | ₩4,390 | ₩4,403 | -9.59% | 394.4만 |
|---|
| 2026.07.28 | ₩4,964 | ₩5,017 | ₩4,497 | ₩4,897 | -1.34% | 326.1만 |
|---|
| 2026.07.27 | ₩5,551 | ₩5,604 | ₩4,883 | ₩5,124 | -7.69% | 705.8만 |
|---|
| 2026.07.24 | ₩5,764 | ₩5,777 | ₩5,297 | ₩5,310 | -7.87% | 261.3만 |
|---|
| 2026.07.23 | ₩5,631 | ₩6,058 | ₩5,617 | ₩5,777 | +2.61% | 316.4만 |
|---|
| 2026.07.22 | ₩5,604 | ₩5,898 | ₩5,511 | ₩5,724 | +2.14% | 309.3만 |
|---|
| 2026.07.21 | ₩5,604 | ₩5,844 | ₩5,577 | ₩5,644 | +0.71% | 487.8만 |
|---|
| 2026.07.20 | ₩5,217 | ₩5,591 | ₩5,164 | ₩5,397 | +3.45% | 665.8만 |
|---|
| 2026.07.17 | ₩4,790 | ₩5,094 | ₩4,670 | ₩5,030 | +5.01% | 731.1만 |
|---|
| 2026.07.16 | ₩5,270 | ₩5,304 | ₩4,857 | ₩4,964 | -5.82% | 509.7만 |
|---|
| 2026.07.15 | ₩5,577 | ₩5,644 | ₩5,070 | ₩5,484 | -1.67% | 387.2만 |
|---|
| 2026.07.14 | ₩5,871 | ₩6,004 | ₩5,377 | ₩5,444 | -7.27% | 333.8만 |
|---|
| 2026.07.13 | ₩5,857 | ₩5,964 | ₩5,511 | ₩5,671 | -3.19% | 270.3만 |
|---|
| 2026.07.10 | ₩6,191 | ₩6,211 | ₩5,871 | ₩6,004 | -3.02% | 289.5만 |
|---|
| 2026.07.09 | ₩6,111 | ₩6,338 | ₩6,031 | ₩6,244 | +2.18% | 386.2만 |
|---|
| 2026.07.08 | ₩5,764 | ₩6,084 | ₩5,637 | ₩5,924 | +2.78% | 351.7만 |
|---|
| 2026.07.07 | ₩6,271 | ₩6,271 | ₩5,717 | ₩5,898 | -5.96% | 390.1만 |
|---|
| 2026.07.06 | ₩6,311 | ₩6,710 | ₩6,204 | ₩6,324 | +0.21% | 391만 |
|---|
| 2026.07.02 | ₩6,858 | ₩6,952 | ₩6,044 | ₩6,138 | -10.51% | 595.9만 |
|---|
| 2026.07.01 | ₩7,112 | ₩7,225 | ₩6,698 | ₩6,791 | -4.50% | 334.4만 |
|---|
| 2026.06.30 | ₩7,125 | ₩7,352 | ₩6,978 | ₩7,272 | +2.06% | 389.2만 |
|---|
| 2026.06.29 | ₩7,539 | ₩7,632 | ₩6,832 | ₩7,192 | -4.60% | 382.8만 |
|---|
| 2026.06.26 | ₩7,352 | ₩7,525 | ₩7,165 | ₩7,405 | +0.73% | 448.4만 |
|---|
| 2026.06.25 | ₩8,032 | ₩8,112 | ₩7,272 | ₩7,725 | -3.82% | 739만 |
|---|
| 2026.06.24 | ₩8,873 | ₩8,940 | ₩7,745 | ₩7,819 | -11.88% | 853.5만 |
|---|
| 2026.06.23 | ₩8,366 | ₩9,140 | ₩8,273 | ₩8,966 | +7.18% | 750.6만 |
|---|
| 2026.06.22 | ₩8,820 | ₩9,327 | ₩8,686 | ₩8,846 | +0.30% | 612.3만 |
|---|
| 2026.06.18 | ₩9,073 | ₩9,273 | ₩8,473 | ₩9,006 | -0.74% | 664.4만 |
|---|
| 2026.06.17 | ₩8,873 | ₩9,433 | ₩8,753 | ₩8,926 | +0.60% | 640.5만 |
|---|
| 2026.06.16 | ₩9,167 | ₩9,540 | ₩8,940 | ₩8,980 | -2.04% | 597만 |
|---|
| 2026.06.15 | ₩9,020 | ₩10,207 | ₩9,020 | ₩9,367 | +3.85% | 1152.1만 |
|---|
| 2026.06.12 | ₩8,700 | ₩8,993 | ₩8,313 | ₩8,326 | -4.29% | 467.9만 |
|---|
| 2026.06.11 | ₩8,152 | ₩8,673 | ₩7,995 | ₩8,673 | +6.38% | 827.3만 |
|---|
| 2026.06.10 | ₩7,846 | ₩8,486 | ₩7,739 | ₩7,992 | +1.87% | 551.3만 |
|---|
| 2026.06.09 | ₩8,459 | ₩8,641 | ₩7,485 | ₩7,872 | -6.94% | 1002.3만 |
|---|
| 2026.06.08 | ₩8,539 | ₩8,873 | ₩8,223 | ₩8,486 | -0.62% | 587.2만 |
|---|
| 2026.06.05 | ₩9,634 | ₩9,687 | ₩7,966 | ₩8,059 | -16.34% | 1525.8만 |
|---|
| 2026.06.04 | ₩9,860 | ₩10,674 | ₩9,780 | ₩9,980 | +1.22% | 989.1만 |
|---|
| 2026.06.03 | ₩10,954 | ₩11,368 | ₩10,067 | ₩10,167 | -7.19% | 1720만 |
|---|
| 2026.06.02 | ₩10,434 | ₩11,168 | ₩10,354 | ₩10,487 | +0.51% | 822만 |
|---|
| 2026.06.01 | ₩10,161 | ₩10,941 | ₩9,714 | ₩10,728 | +5.58% | 928.8만 |
|---|
| 2026.05.29 | ₩10,894 | ₩10,940 | ₩9,834 | ₩10,421 | -4.35% | 1103.8만 |
|---|
| 2026.05.28 | ₩10,541 | ₩11,755 | ₩10,541 | ₩10,821 | +2.66% | 1436.7만 |
|---|
| 2026.05.27 | ₩10,474 | ₩10,941 | ₩9,887 | ₩10,688 | +2.04% | 1264.3만 |
|---|
| 2026.05.26 | ₩10,554 | ₩11,435 | ₩10,287 | ₩10,808 | +2.40% | 1271.2만 |
|---|
| 2026.05.22 | ₩10,274 | ₩11,075 | ₩9,887 | ₩10,594 | +3.12% | 1485.9만 |
|---|
| 2026.05.21 | ₩9,967 | ₩10,661 | ₩9,533 | ₩10,274 | +3.08% | 927.3만 |
|---|
| 2026.05.20 | ₩10,247 | ₩10,821 | ₩9,820 | ₩10,087 | -1.56% | 1101만 |
|---|
| 2026.05.19 | ₩9,433 | ₩10,581 | ₩9,200 | ₩10,301 | +9.19% | 1116만 |
|---|
| 2026.05.18 | ₩10,047 | ₩10,341 | ₩9,006 | ₩9,660 | -3.85% | 1311만 |
|---|
| 2026.05.15 | ₩9,180 | ₩10,728 | ₩9,073 | ₩10,060 | +9.59% | 2258.8만 |
|---|
| 2026.05.14 | ₩11,168 | ₩12,115 | ₩9,227 | ₩9,634 | -13.74% | 4164.8만 |
|---|
| 2026.05.13 | ₩11,728 | ₩12,275 | ₩10,287 | ₩11,288 | -3.75% | 2645만 |
|---|
| 2026.05.12 | ₩9,580 | ₩11,368 | ₩9,153 | ₩11,195 | +16.85% | 2239.9만 |
|---|
| 2026.05.11 | ₩9,900 | ₩10,781 | ₩9,553 | ₩9,914 | +0.13% | 3824.7만 |
|---|
| 2026.05.08 | ₩8,233 | ₩9,073 | ₩7,872 | ₩8,846 | +7.46% | 1646.1만 |
|---|
| 2026.05.07 | ₩8,259 | ₩8,579 | ₩7,319 | ₩8,259 | 0.00% | 1927.9만 |
|---|
| 2026.05.06 | ₩7,232 | ₩8,553 | ₩7,072 | ₩8,326 | +15.13% | 3102.1만 |
|---|
| 2026.05.05 | ₩7,125 | ₩7,579 | ₩6,284 | ₩6,818 | -4.31% | 1.2억 |
|---|
| 2026.05.04 | ₩5,110 | ₩5,644 | ₩4,857 | ₩5,270 | +3.13% | 497.7만 |
|---|
| 2026.05.01 | ₩4,510 | ₩5,017 | ₩4,443 | ₩5,017 | +11.24% | 189.7만 |
|---|
| 2026.04.30 | ₩4,136 | ₩4,497 | ₩4,103 | ₩4,497 | +8.71% | 119.7만 |
|---|
| 2026.04.29 | ₩4,270 | ₩4,270 | ₩3,916 | ₩4,150 | -2.81% | 148.9만 |
|---|
| 2026.04.28 | ₩4,310 | ₩4,363 | ₩4,150 | ₩4,256 | -1.24% | 102.1만 |
|---|
| 2026.04.27 | ₩4,443 | ₩4,590 | ₩4,283 | ₩4,443 | 0.00% | 141.1만 |
|---|
| 2026.04.24 | ₩4,603 | ₩4,630 | ₩4,310 | ₩4,523 | -1.74% | 129.8만 |
|---|
| 2026.04.23 | ₩4,617 | ₩4,950 | ₩4,430 | ₩4,590 | -0.58% | 218.8만 |
|---|
| 2026.04.22 | ₩4,803 | ₩4,883 | ₩4,577 | ₩4,710 | -1.94% | 202.2만 |
|---|
| 2026.04.21 | ₩4,937 | ₩5,044 | ₩4,550 | ₩4,617 | -6.49% | 369.7만 |
|---|
| 2026.04.20 | ₩4,150 | ₩4,977 | ₩4,123 | ₩4,923 | +18.65% | 861.9만 |
|---|
| 2026.04.17 | ₩3,949 | ₩4,190 | ₩3,923 | ₩4,136 | +4.73% | 260만 |
|---|
| 2026.04.16 | ₩3,816 | ₩3,829 | ₩3,569 | ₩3,683 | -3.50% | 129.5만 |
|---|
| 2026.04.15 | ₩3,656 | ₩3,896 | ₩3,616 | ₩3,816 | +4.38% | 190.1만 |
|---|
| 2026.04.14 | ₩3,469 | ₩3,769 | ₩3,469 | ₩3,669 | +5.77% | 224.4만 |
|---|
| 2026.04.13 | ₩3,069 | ₩3,389 | ₩2,991 | ₩3,349 | +9.13% | 141.5만 |
|---|
| 2026.04.10 | ₩3,136 | ₩3,182 | ₩2,902 | ₩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 | ₩3,362 | ₩2,882 | ₩3,202 | +4.35% | 347.2만 |
|---|
| 2026.04.07 | ₩2,882 | ₩2,882 | ₩2,709 | ₩2,869 | -0.46% | 105.4만 |
|---|
| 2026.04.06 | ₩2,949 | ₩3,002 | ₩2,855 | ₩2,909 | -1.36% | 96.3만 |
|---|
| 2026.04.02 | ₩2,775 | ₩2,969 | ₩2,669 | ₩2,949 | +6.25% | 111.2만 |
|---|
| 2026.04.01 | ₩2,735 | ₩3,029 | ₩2,662 | ₩2,882 | +5.37% | 205.8만 |
|---|
| 2026.03.31 | ₩2,589 | ₩2,742 | ₩2,528 | ₩2,709 | +4.64% | 308.1만 |
|---|
| 2026.03.30 | ₩2,815 | ₩2,855 | ₩2,482 | ₩2,522 | -10.43% | 222.4만 |
|---|
| 2026.03.27 | ₩2,829 | ₩2,855 | ₩2,709 | ₩2,749 | -2.83% | 148.3만 |
|---|
| 2026.03.26 | ₩3,109 | ₩3,142 | ₩2,869 | ₩2,869 | -7.73% | 178.2만 |
|---|
| 2026.03.25 | ₩3,176 | ₩3,276 | ₩3,122 | ₩3,202 | +0.84% | 96.3만 |
|---|
| 2026.03.24 | ₩3,162 | ₩3,222 | ₩3,049 | ₩3,122 | -1.27% | 105.2만 |
|---|
| 2026.03.23 | ₩3,136 | ₩3,329 | ₩3,056 | ₩3,189 | +1.70% | 179.6만 |
|---|
| 2026.03.20 | ₩3,202 | ₩3,202 | ₩2,975 | ₩3,109 | -2.92% | 179.5만 |
|---|
| 2026.03.19 | ₩3,162 | ₩3,262 | ₩3,029 | ₩3,216 | +1.69% | 127.3만 |
|---|
| 2026.03.18 | ₩3,216 | ₩3,336 | ₩3,162 | ₩3,216 | 0.00% | 153.5만 |
|---|
| 2026.03.17 | ₩3,322 | ₩3,342 | ₩3,129 | ₩3,189 | -4.02% | 198.1만 |
|---|
| 2026.03.16 | ₩3,282 | ₩3,536 | ₩3,176 | ₩3,309 | +0.81% | 379.3만 |
|---|
| 2026.03.13 | ₩3,869 | ₩4,070 | ₩2,955 | ₩2,962 | -23.45% | 615.7만 |
|---|
| 2026.03.12 | ₩3,856 | ₩3,869 | ₩3,656 | ₩3,776 | -2.08% | 99.5만 |
|---|
| 2026.03.11 | ₩3,629 | ₩4,016 | ₩3,629 | ₩3,856 | +6.25% | 171.3만 |
|---|
| 2026.03.10 | ₩3,669 | ₩3,863 | ₩3,616 | ₩3,669 | 0.00% | 168.4만 |
|---|
| 2026.03.09 | ₩3,496 | ₩3,683 | ₩3,409 | ₩3,643 | +4.20% | 142.3만 |
|---|
| 2026.03.06 | ₩3,683 | ₩3,843 | ₩3,509 | ₩3,629 | -1.45% | 193.4만 |
|---|
| 2026.03.05 | ₩3,989 | ₩4,070 | ₩3,736 | ₩3,869 | -3.01% | 155.8만 |
|---|
| 2026.03.04 | ₩3,883 | ₩4,070 | ₩3,829 | ₩3,976 | +2.41% | 202.2만 |
|---|
| 2026.03.03 | ₩3,736 | ₩3,841 | ₩3,576 | ₩3,736 | 0.00% | 170.9만 |
|---|
| 2026.03.02 | ₩3,536 | ₩3,963 | ₩3,482 | ₩3,909 | +10.57% | 263.3만 |
|---|
| 2026.02.27 | ₩3,616 | ₩3,696 | ₩3,496 | ₩3,683 | +1.85% | 199.7만 |
|---|
| 2026.02.26 | ₩3,603 | ₩3,736 | ₩3,457 | ₩3,696 | +2.59% | 126.3만 |
|---|
| 2026.02.25 | ₩3,563 | ₩3,788 | ₩3,536 | ₩3,549 | -0.37% | 189만 |
|---|
| 2026.02.24 | ₩3,176 | ₩3,532 | ₩3,096 | ₩3,456 | +8.82% | 197.6만 |
|---|
| 2026.02.23 | ₩3,162 | ₩3,242 | ₩3,056 | ₩3,229 | +2.11% | 117.8만 |
|---|
| 2026.02.20 | ₩3,202 | ₩3,469 | ₩3,149 | ₩3,256 | +1.67% | 124.4만 |
|---|
| 2026.02.19 | ₩3,136 | ₩3,209 | ₩3,049 | ₩3,202 | +2.13% | 89만 |
|---|
| 2026.02.18 | ₩3,029 | ₩3,322 | ₩3,015 | ₩3,189 | +5.29% | 132.1만 |
|---|
| 2026.02.17 | ₩3,002 | ₩3,109 | ₩2,855 | ₩3,069 | +2.22% | 157만 |
|---|
| 2026.02.13 | ₩2,949 | ₩3,162 | ₩2,895 | ₩3,015 | +2.26% | 144.6만 |
|---|
| 2026.02.12 | ₩2,962 | ₩3,015 | ₩2,762 | ₩2,962 | 0.00% | 189.7만 |
|---|
| 2026.02.11 | ₩3,176 | ₩3,229 | ₩2,875 | ₩2,922 | -7.98% | 271.9만 |
|---|
| 2026.02.10 | ₩3,202 | ₩3,322 | ₩3,096 | ₩3,122 | -2.50% | 133.8만 |
|---|
| 2026.02.09 | ₩3,109 | ₩3,316 | ₩3,029 | ₩3,242 | +4.29% | 170.9만 |
|---|
| 2026.02.06 | ₩2,962 | ₩3,189 | ₩2,922 | ₩3,109 | +4.95% | 426.8만 |
|---|
| 2026.02.05 | ₩3,136 | ₩3,289 | ₩2,855 | ₩2,869 | -8.51% | 327.8만 |
|---|
| 2026.02.04 | ₩3,603 | ₩3,683 | ₩3,242 | ₩3,322 | -7.78% | 392.4만 |
|---|
| 2026.02.03 | ₩3,436 | ₩3,683 | ₩3,322 | ₩3,656 | +6.41% | 352.5만 |
|---|
| 2026.02.02 | ₩3,429 | ₩3,496 | ₩3,230 | ₩3,362 | -1.95% | 239.2만 |
|---|
| 2026.01.30 | ₩3,536 | ₩3,616 | ₩3,229 | ₩3,469 | -1.89% | 346.4만 |
|---|
| 2026.01.29 | ₩3,883 | ₩3,883 | ₩3,489 | ₩3,616 | -6.87% | 248.8만 |
|---|
| 2026.01.28 | ₩3,963 | ₩4,056 | ₩3,796 | ₩3,883 | -2.02% | 261.5만 |
|---|
| 2026.01.27 | ₩3,843 | ₩4,003 | ₩3,749 | ₩3,909 | +1.74% | 266.6만 |
|---|
| 2026.01.26 | ₩3,909 | ₩3,963 | ₩3,696 | ₩3,829 | -2.05% | 292.1만 |
|---|
| 2026.01.23 | ₩3,883 | ₩4,056 | ₩3,776 | ₩3,949 | +1.72% | 263.4만 |
|---|
| 2026.01.22 | ₩4,096 | ₩4,174 | ₩3,936 | ₩3,936 | -3.91% | 221.6만 |
|---|
| 2026.01.21 | ₩4,323 | ₩4,403 | ₩3,863 | ₩4,083 | -5.56% | 506만 |
|---|
| 2026.01.20 | ₩4,010 | ₩4,590 | ₩3,883 | ₩4,296 | +7.15% | 540.4만 |
|---|
| 2026.01.16 | ₩4,063 | ₩4,430 | ₩3,976 | ₩4,256 | +4.76% | 396.1만 |
|---|
| 2026.01.15 | ₩4,390 | ₩4,390 | ₩3,923 | ₩4,016 | -8.51% | 514.6만 |
|---|
| 2026.01.14 | ₩4,290 | ₩4,336 | ₩4,003 | ₩4,323 | +0.78% | 372.1만 |
|---|
| 2026.01.13 | ₩4,336 | ₩4,390 | ₩4,110 | ₩4,203 | -3.08% | 337.1만 |
|---|
| 2026.01.12 | ₩3,869 | ₩4,190 | ₩3,696 | ₩3,963 | +2.41% | 376.2만 |
|---|
| 2026.01.09 | ₩3,749 | ₩3,923 | ₩3,549 | ₩3,803 | +1.42% | 316.8만 |
|---|
| 2026.01.08 | ₩3,696 | ₩3,856 | ₩3,522 | ₩3,629 | -1.81% | 240.4만 |
|---|
| 2026.01.07 | ₩3,616 | ₩3,883 | ₩3,556 | ₩3,629 | +0.37% | 246.1만 |
|---|
| 2026.01.06 | ₩3,709 | ₩4,123 | ₩3,549 | ₩3,629 | -2.16% | 490.6만 |
|---|
| 2026.01.05 | ₩3,803 | ₩3,976 | ₩3,696 | ₩3,723 | -2.11% | 400.5만 |
|---|
| 2026.01.02 | ₩3,496 | ₩3,743 | ₩3,362 | ₩3,723 | +6.49% | 285.4만 |
|---|
| 2025.12.31 | ₩3,349 | ₩3,462 | ₩3,309 | ₩3,402 | +1.59% | 239.2만 |
|---|
| 2025.12.30 | ₩3,362 | ₩3,669 | ₩3,136 | ₩3,456 | +2.78% | 570.6만 |
|---|
| 2025.12.29 | ₩3,429 | ₩3,816 | ₩3,296 | ₩3,402 | -0.78% | 373.2만 |
|---|
| 2025.12.26 | ₩3,616 | ₩3,623 | ₩3,456 | ₩3,509 | -2.95% | 166.7만 |
|---|
| 2025.12.24 | ₩3,656 | ₩3,656 | ₩3,456 | ₩3,603 | -1.46% | 210.7만 |
|---|
| 2025.12.23 | ₩3,563 | ₩3,683 | ₩3,482 | ₩3,669 | +3.00% | 275.6만 |
|---|
| 2025.12.22 | ₩4,030 | ₩4,096 | ₩3,603 | ₩3,803 | -5.63% | 501.3만 |
|---|
| 2025.12.19 | ₩3,329 | ₩3,969 | ₩3,282 | ₩3,949 | +18.64% | 538.8만 |
|---|
| 2025.12.18 | ₩3,296 | ₩3,482 | ₩3,162 | ₩3,282 | -0.40% | 274.5만 |
|---|
| 2025.12.17 | ₩3,536 | ₩3,576 | ₩3,076 | ₩3,149 | -10.94% | 379.1만 |
|---|
| 2025.12.16 | ₩3,362 | ₩3,442 | ₩3,089 | ₩3,389 | +0.79% | 488.6만 |
|---|
| 2025.12.15 | ₩4,296 | ₩4,323 | ₩3,376 | ₩3,402 | -20.81% | 1315.7만 |
|---|
| 2025.12.12 | ₩4,883 | ₩5,070 | ₩4,223 | ₩4,283 | -12.30% | 534.5만 |
|---|
| 2025.12.11 | ₩4,910 | ₩5,044 | ₩4,563 | ₩4,870 | -0.82% | 336.4만 |
|---|
| 2025.12.10 | ₩5,310 | ₩5,337 | ₩4,817 | ₩4,990 | -6.03% | 404.4만 |
|---|
| 2025.12.09 | ₩5,097 | ₩5,524 | ₩4,886 | ₩5,337 | +4.71% | 426.2만 |
|---|
| 2025.12.08 | ₩4,830 | ₩5,224 | ₩4,510 | ₩5,190 | +7.46% | 367.1만 |
|---|
| 2025.12.05 | ₩5,030 | ₩5,030 | ₩4,403 | ₩4,817 | -4.24% | 502.8만 |
|---|
| 2025.12.04 | ₩4,697 | ₩5,097 | ₩4,549 | ₩5,044 | +7.39% | 397.3만 |
|---|
| 2025.12.03 | ₩4,750 | ₩4,843 | ₩4,363 | ₩4,530 | -4.63% | 330.5만 |
|---|
| 2025.12.02 | ₩5,284 | ₩5,310 | ₩4,650 | ₩4,723 | -10.61% | 379.1만 |
|---|
| 2025.12.01 | ₩5,177 | ₩5,284 | ₩4,873 | ₩5,177 | 0.00% | 245.3만 |
|---|
| 2025.11.28 | ₩5,644 | ₩5,791 | ₩5,377 | ₩5,444 | -3.55% | 299만 |
|---|
| 2025.11.26 | ₩5,657 | ₩5,804 | ₩5,409 | ₩5,591 | -1.18% | 270.4만 |
|---|
| 2025.11.25 | ₩5,591 | ₩5,951 | ₩5,124 | ₩5,617 | +0.48% | 500.6만 |
|---|
| 2025.11.24 | ₩4,537 | ₩5,764 | ₩4,523 | ₩5,697 | +25.59% | 781.1만 |
|---|
| 2025.11.21 | ₩4,216 | ₩4,730 | ₩3,909 | ₩4,523 | +7.28% | 537.7만 |
|---|
| 2025.11.20 | ₩4,883 | ₩5,310 | ₩4,230 | ₩4,256 | -12.84% | 560.6만 |
|---|
| 2025.11.19 | ₩5,337 | ₩5,337 | ₩4,379 | ₩4,617 | -13.50% | 608.5만 |
|---|
| 2025.11.18 | ₩4,617 | ₩5,431 | ₩4,537 | ₩5,324 | +15.32% | 622.6만 |
|---|
| 2025.11.17 | ₩4,416 | ₩5,230 | ₩4,150 | ₩4,937 | +11.78% | 663.3만 |
|---|
| 2025.11.14 | ₩4,790 | ₩5,004 | ₩4,256 | ₩4,283 | -10.58% | 621.1만 |
|---|
| 2025.11.13 | ₩5,164 | ₩5,376 | ₩4,683 | ₩4,897 | -5.17% | 502.1만 |
|---|
| 2025.11.12 | ₩5,657 | ₩5,820 | ₩5,217 | ₩5,457 | -3.54% | 402.7만 |
|---|
| 2025.11.11 | ₩6,471 | ₩6,471 | ₩5,471 | ₩5,631 | -12.99% | 598.2만 |
|---|
| 2025.11.10 | ₩7,178 | ₩7,238 | ₩6,231 | ₩6,578 | -8.36% | 412.6만 |
|---|
| 2025.11.07 | ₩6,405 | ₩6,805 | ₩5,444 | ₩6,765 | +5.62% | 1032.4만 |
|---|
| 2025.11.06 | ₩7,879 | ₩7,939 | ₩6,818 | ₩6,938 | -11.94% | 469.5만 |
|---|
| 2025.11.05 | ₩7,886 | ₩8,513 | ₩7,365 | ₩7,819 | -0.85% | 659.4만 |
|---|
| 2025.11.04 | ₩7,766 | ₩9,006 | ₩7,605 | ₩8,046 | +3.61% | 730.6만 |
|---|
| 2025.11.03 | ₩8,499 | ₩9,046 | ₩7,939 | ₩8,393 | -1.26% | 1035.9만 |
|---|
| 2025.10.31 | ₩7,605 | ₩8,179 | ₩7,285 | ₩8,046 | +5.79% | 737만 |
|---|
| 2025.10.30 | ₩6,084 | ₩7,766 | ₩5,884 | ₩7,392 | +21.49% | 938.5만 |
|---|
| 2025.10.29 | ₩7,245 | ₩7,352 | ₩6,258 | ₩6,271 | -13.44% | 747.3만 |
|---|
| 2025.10.28 | ₩7,665 | ₩7,979 | ₩6,925 | ₩7,058 | -7.92% | 879.8만 |
|---|
| 2025.10.27 | ₩6,618 | ₩7,992 | ₩6,271 | ₩7,699 | +16.33% | 1589.9만 |
|---|
| 2025.10.24 | ₩6,004 | ₩6,551 | ₩5,777 | ₩6,124 | +2.00% | 620.5만 |
|---|
| 2025.10.23 | ₩5,704 | ₩6,124 | ₩5,217 | ₩5,831 | +2.22% | 581만 |
|---|
| 2025.10.22 | ₩5,124 | ₩6,204 | ₩4,683 | ₩5,898 | +15.10% | 1165.4만 |
|---|
| 2025.10.21 | ₩5,831 | ₩5,951 | ₩5,044 | ₩5,537 | -5.03% | 860.2만 |
|---|
| 2025.10.20 | ₩5,924 | ₩6,618 | ₩5,504 | ₩6,044 | +2.03% | 1192.4만 |
|---|
| 2025.10.17 | ₩4,803 | ₩5,751 | ₩4,670 | ₩5,137 | +6.94% | 992.2만 |
|---|
| 2025.10.16 | ₩5,257 | ₩5,270 | ₩4,537 | ₩4,763 | -9.39% | 655.8만 |
|---|
| 2025.10.15 | ₩4,937 | ₩5,417 | ₩4,430 | ₩4,737 | -4.05% | 936.4만 |
|---|
| 2025.10.14 | ₩4,190 | ₩4,737 | ₩3,923 | ₩4,456 | +6.37% | 326.4만 |
|---|
| 2025.10.13 | ₩4,403 | ₩4,723 | ₩4,196 | ₩4,323 | -1.82% | 317.6만 |
|---|
| 2025.10.10 | ₩3,603 | ₩4,363 | ₩3,603 | ₩4,070 | +12.96% | 440.3만 |
|---|