시장 데이터를 불러오는 중
전체 종목
DarkIris Inc. - Class A Ordinary Shares 과거 주가
DarkIris Inc. - Class A Ordinary Shares · DKI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DarkIris Inc. - Class A Ordinary Shares · DKI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩831 | ₩854 | ₩429 | ₩459 | -44.84% | 2045.9만 |
| 2026.10.08 | ₩1,837 | ₩1,971 | ₩860 | ₩1,000 | -45.55% | 7884.3만 |
| 2026.10.07 | ₩1,703 | ₩4,881 | ₩1,703 | ₩2,240 | +31.50% | 4799.3만 |
| 2026.10.06 | ₩1,837 | ₩2,092 | ₩1,785 | ₩1,824 | -0.73% | 9.8만 |
| 2026.10.05 | ₩1,812 | ₩2,132 | ₩1,784 | ₩2,012 | +11.03% | 26.7만 |
| 2026.10.02 | ₩1,663 | ₩1,918 | ₩1,609 | ₩1,851 | +11.29% | 26.3만 |
| 2026.10.01 | ₩1,810 | ₩1,864 | ₩1,475 | ₩1,730 | -4.44% | 65.4만 |
| 2026.09.30 | ₩2,333 | ₩2,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| -9.77% |
| 447.8만 |
| 2026.09.29 | ₩3,433 | ₩3,755 | ₩3,420 | ₩3,420 | -0.39% | 4.3만 |
|---|
| 2026.09.28 | ₩3,594 | ₩3,715 | ₩3,447 | ₩3,487 | -2.99% | 1.9만 |
|---|
| 2026.09.25 | ₩3,594 | ₩3,795 | ₩3,420 | ₩3,661 | +1.87% | 9.4만 |
|---|
| 2026.09.24 | ₩3,688 | ₩3,889 | ₩3,465 | ₩3,889 | +5.45% | 68.1만 |
|---|
| 2026.09.23 | ₩3,404 | ₩3,487 | ₩3,404 | ₩3,460 | +1.65% | 3.2만 |
|---|
| 2026.09.22 | ₩3,514 | ₩3,728 | ₩3,393 | ₩3,406 | -3.05% | 8.8천 |
|---|
| 2026.09.21 | ₩3,621 | ₩3,660 | ₩3,554 | ₩3,621 | 0.00% | 3.1천 |
|---|
| 2026.09.18 | ₩3,594 | ₩3,849 | ₩3,594 | ₩3,688 | +2.61% | 5.4천 |
|---|
| 2026.09.17 | ₩3,406 | ₩3,594 | ₩3,406 | ₩3,594 | +5.51% | 3.7천 |
|---|
| 2026.09.16 | ₩3,259 | ₩3,527 | ₩3,170 | ₩3,527 | +8.23% | 6.7천 |
|---|
| 2026.09.15 | ₩3,420 | ₩3,420 | ₩3,245 | ₩3,299 | -3.53% | 4.9만 |
|---|
| 2026.09.14 | ₩3,366 | ₩3,400 | ₩3,366 | ₩3,400 | +1.00% | 2.6천 |
|---|
| 2026.09.11 | ₩3,447 | ₩3,768 | ₩3,111 | ₩3,567 | +3.50% | 10.1만 |
|---|
| 2026.09.10 | ₩3,634 | ₩3,634 | ₩3,190 | ₩3,312 | -8.86% | 7.6만 |
|---|
| 2026.09.09 | ₩3,762 | ₩3,782 | ₩3,420 | ₩3,755 | -0.18% | 11.9만 |
|---|
| 2026.09.08 | ₩3,862 | ₩3,943 | ₩3,768 | ₩3,835 | -0.69% | 6.3천 |
|---|
| 2026.09.04 | ₩3,903 | ₩4,144 | ₩3,554 | ₩3,869 | -0.86% | 3.6만 |
|---|
| 2026.09.03 | ₩3,936 | ₩4,037 | ₩3,782 | ₩3,943 | +0.17% | 7.1천 |
|---|
| 2026.09.02 | ₩4,198 | ₩4,358 | ₩3,688 | ₩3,849 | -8.31% | 10.4만 |
|---|
| 2026.09.01 | ₩4,479 | ₩4,479 | ₩4,198 | ₩4,198 | -6.29% | 1.5만 |
|---|
| 2026.08.31 | ₩4,694 | ₩4,801 | ₩4,560 | ₩4,560 | -2.86% | 1.4만 |
|---|
| 2026.08.28 | ₩4,774 | ₩4,881 | ₩4,707 | ₩4,788 | +0.28% | 9.9천 |
|---|
| 2026.08.27 | ₩4,962 | ₩5,311 | ₩4,855 | ₩4,962 | 0.00% | 4.3만 |
|---|
| 2026.08.26 | ₩5,539 | ₩5,767 | ₩5,257 | ₩5,458 | -1.45% | 34.6만 |
|---|
| 2026.08.25 | ₩5,177 | ₩5,351 | ₩5,163 | ₩5,163 | -0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩5,163 | ₩5,190 | ₩5,163 | ₩5,177 | +0.26% | 3.4천 |
|---|
| 2026.08.21 | ₩5,364 | ₩5,378 | ₩5,244 | ₩5,244 | -2.25% | 1.5만 |
|---|
| 2026.08.20 | ₩5,284 | ₩5,472 | ₩5,270 | ₩5,297 | +0.25% | 9.3천 |
|---|
| 2026.08.19 | ₩5,418 | ₩5,512 | ₩5,096 | ₩5,458 | +0.74% | 2.4만 |
|---|
| 2026.08.18 | ₩5,485 | ₩5,740 | ₩5,217 | ₩5,445 | -0.73% | 2.8만 |
|---|
| 2026.08.17 | ₩5,324 | ₩5,619 | ₩5,203 | ₩5,418 | +1.76% | 3.6만 |
|---|
| 2026.08.14 | ₩5,525 | ₩5,726 | ₩5,364 | ₩5,498 | -0.49% | 3.7만 |
|---|
| 2026.08.13 | ₩5,565 | ₩6,156 | ₩5,364 | ₩5,619 | +0.96% | 8.3만 |
|---|
| 2026.08.12 | ₩4,922 | ₩5,901 | ₩4,908 | ₩5,565 | +13.08% | 8.3만 |
|---|
| 2026.08.11 | ₩5,230 | ₩5,673 | ₩4,915 | ₩5,257 | +0.51% | 16.9만 |
|---|
| 2026.08.10 | ₩6,960 | ₩7,134 | ₩5,230 | ₩5,834 | -16.18% | 1200.6만 |
|---|
| 2026.08.07 | ₩4,868 | ₩5,311 | ₩4,694 | ₩4,922 | +1.10% | 1.4만 |
|---|
| 2026.08.06 | ₩4,828 | ₩4,868 | ₩4,801 | ₩4,828 | 0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩4,902 | ₩5,004 | ₩4,902 | ₩4,915 | +0.27% | 2.3천 |
|---|
| 2026.08.04 | ₩5,163 | ₩5,163 | ₩5,002 | ₩5,083 | -1.56% | 7.4천 |
|---|
| 2026.08.03 | ₩5,270 | ₩5,659 | ₩5,244 | ₩5,244 | -0.51% | 4.5천 |
|---|
| 2026.07.31 | ₩5,364 | ₩5,639 | ₩5,364 | ₩5,364 | 0.00% | 4천 |
|---|
| 2026.07.30 | ₩5,827 | ₩5,827 | ₩5,827 | ₩5,827 | 0.00% | 2.3천 |
|---|
| 2026.07.29 | ₩5,383 | ₩5,539 | ₩5,364 | ₩5,418 | +0.65% | 7.4만 |
|---|
| 2026.07.28 | ₩5,519 | ₩5,686 | ₩5,519 | ₩5,606 | +1.58% | 4.7만 |
|---|
| 2026.07.27 | ₩5,981 | ₩5,981 | ₩5,700 | ₩5,700 | -4.71% | 3.6천 |
|---|
| 2026.07.24 | ₩5,985 | ₩6,129 | ₩5,981 | ₩5,981 | -0.07% | 5.2천 |
|---|
| 2026.07.23 | ₩6,196 | ₩6,316 | ₩5,834 | ₩5,895 | -4.85% | 8.1천 |
|---|
| 2026.07.22 | ₩6,357 | ₩6,357 | ₩6,075 | ₩6,075 | -4.43% | 2.9천 |
|---|
| 2026.07.21 | ₩6,437 | ₩6,437 | ₩6,276 | ₩6,276 | -2.50% | 4.4천 |
|---|
| 2026.07.20 | ₩6,471 | ₩6,638 | ₩6,451 | ₩6,451 | -0.31% | 2천 |
|---|
| 2026.07.17 | ₩6,587 | ₩6,839 | ₩6,587 | ₩6,839 | +3.83% | 1.6천 |
|---|
| 2026.07.16 | ₩6,746 | ₩6,772 | ₩6,518 | ₩6,628 | -1.75% | 3.1만 |
|---|
| 2026.07.15 | ₩6,343 | ₩6,799 | ₩6,343 | ₩6,692 | +5.50% | 1.3만 |
|---|
| 2026.07.14 | ₩6,544 | ₩6,799 | ₩6,544 | ₩6,571 | +0.41% | 3.2천 |
|---|
| 2026.07.13 | ₩6,571 | ₩6,571 | ₩6,457 | ₩6,571 | 0.00% | 7.6천 |
|---|
| 2026.07.10 | ₩6,518 | ₩6,611 | ₩6,353 | ₩6,477 | -0.62% | 1.9천 |
|---|
| 2026.07.09 | ₩6,571 | ₩6,571 | ₩6,357 | ₩6,571 | 0.00% | 2.8천 |
|---|
| 2026.07.08 | ₩6,276 | ₩6,518 | ₩6,256 | ₩6,518 | +3.85% | 4천 |
|---|
| 2026.07.07 | ₩6,558 | ₩6,638 | ₩6,296 | ₩6,464 | -1.43% | 1.7만 |
|---|
| 2026.07.06 | ₩6,437 | ₩6,571 | ₩6,353 | ₩6,571 | +2.08% | 5.5천 |
|---|
| 2026.07.02 | ₩6,062 | ₩6,558 | ₩6,062 | ₩6,357 | +4.87% | 2만 |
|---|
| 2026.07.01 | ₩6,397 | ₩6,477 | ₩6,330 | ₩6,343 | -0.84% | 3.8천 |
|---|
| 2026.06.30 | ₩6,933 | ₩6,933 | ₩6,316 | ₩6,518 | -6.00% | 9.9천 |
|---|
| 2026.06.29 | ₩6,263 | ₩6,870 | ₩6,209 | ₩6,799 | +8.57% | 1.4만 |
|---|
| 2026.06.26 | ₩6,343 | ₩6,477 | ₩6,169 | ₩6,209 | -2.11% | 5.3만 |
|---|
| 2026.06.25 | ₩6,518 | ₩6,679 | ₩6,048 | ₩6,357 | -2.47% | 1.7만 |
|---|
| 2026.06.24 | ₩6,638 | ₩6,839 | ₩6,357 | ₩6,357 | -4.24% | 1.5만 |
|---|
| 2026.06.23 | ₩6,581 | ₩6,705 | ₩6,263 | ₩6,638 | +0.88% | 1.2만 |
|---|
| 2026.06.22 | ₩6,933 | ₩6,974 | ₩6,538 | ₩6,679 | -3.68% | 2.9만 |
|---|
| 2026.06.18 | ₩6,920 | ₩6,974 | ₩6,744 | ₩6,839 | -1.16% | 2.3만 |
|---|
| 2026.06.17 | ₩7,000 | ₩7,430 | ₩6,853 | ₩7,007 | +0.10% | 2.4만 |
|---|
| 2026.06.16 | ₩7,134 | ₩7,590 | ₩6,839 | ₩7,121 | -0.19% | 4.8만 |
|---|
| 2026.06.15 | ₩7,094 | ₩7,289 | ₩7,041 | ₩7,202 | +1.51% | 1.8만 |
|---|
| 2026.06.12 | ₩7,188 | ₩7,629 | ₩6,705 | ₩7,376 | +2.61% | 27.1만 |
|---|
| 2026.06.11 | ₩7,497 | ₩7,885 | ₩6,927 | ₩7,604 | +1.43% | 53.8만 |
|---|
| 2026.06.10 | ₩6,652 | ₩8,315 | ₩6,558 | ₩6,866 | +3.23% | 15만 |
|---|
| 2026.06.09 | ₩7,627 | ₩12,244 | ₩5,311 | ₩6,947 | -8.92% | 89.4만 |
|---|
| 2026.06.08 | ₩7,376 | ₩7,671 | ₩7,282 | ₩7,564 | +2.55% | 8.6천 |
|---|
| 2026.06.05 | ₩7,671 | ₩7,671 | ₩7,242 | ₩7,631 | -0.52% | 6.5만 |
|---|
| 2026.06.04 | ₩7,885 | ₩8,181 | ₩7,778 | ₩7,899 | +0.17% | 1.8만 |
|---|
| 2026.06.03 | ₩8,147 | ₩8,147 | ₩7,523 | ₩7,899 | -3.05% | 2.1만 |
|---|
| 2026.06.02 | ₩7,872 | ₩8,315 | ₩7,510 | ₩8,248 | +4.77% | 3만 |
|---|
| 2026.06.01 | ₩7,617 | ₩8,006 | ₩7,523 | ₩7,818 | +2.64% | 3.4만 |
|---|
| 2026.05.29 | ₩7,805 | ₩8,308 | ₩7,295 | ₩7,912 | +1.37% | 22.1만 |
|---|
| 2026.05.28 | ₩7,765 | ₩8,556 | ₩7,121 | ₩8,516 | +9.67% | 50.1만 |
|---|
| 2026.05.27 | ₩7,939 | ₩8,435 | ₩7,939 | ₩8,395 | +5.74% | 3.3만 |
|---|
| 2026.05.26 | ₩7,993 | ₩8,321 | ₩7,765 | ₩8,221 | +2.85% | 7.9천 |
|---|
| 2026.05.22 | ₩8,020 | ₩8,804 | ₩7,644 | ₩8,181 | +2.01% | 2.4만 |
|---|
| 2026.05.21 | ₩7,443 | ₩9,119 | ₩6,880 | ₩8,476 | +13.87% | 54.8만 |
|---|
| 2026.05.20 | ₩7,470 | ₩8,301 | ₩7,470 | ₩8,046 | +7.72% | 3.9만 |
|---|
| 2026.05.19 | ₩7,778 | ₩7,953 | ₩7,041 | ₩7,376 | -5.17% | 3.4만 |
|---|
| 2026.05.18 | ₩7,376 | ₩8,435 | ₩7,161 | ₩7,899 | +7.09% | 3만 |
|---|
| 2026.05.15 | ₩7,161 | ₩7,751 | ₩7,121 | ₩7,671 | +7.12% | 2.3만 |
|---|
| 2026.05.14 | ₩7,751 | ₩7,789 | ₩7,108 | ₩7,389 | -4.67% | 4.2만 |
|---|
| 2026.05.13 | ₩7,349 | ₩8,301 | ₩7,349 | ₩7,926 | +7.85% | 8.5만 |
|---|
| 2026.05.12 | ₩7,188 | ₩8,033 | ₩6,866 | ₩7,389 | +2.80% | 4.2만 |
|---|
| 2026.05.11 | ₩7,000 | ₩7,711 | ₩6,048 | ₩7,523 | +7.47% | 6.9만 |
|---|
| 2026.05.08 | ₩494 | ₩496 | ₩435 | ₩451 | -8.70% | 63.7만 |
|---|
| 2026.05.07 | ₩531 | ₩573 | ₩494 | ₩498 | -6.31% | 78.1만 |
|---|
| 2026.05.06 | ₩510 | ₩581 | ₩510 | ₩581 | +13.95% | 43.1만 |
|---|
| 2026.05.05 | ₩591 | ₩591 | ₩476 | ₩519 | -12.24% | 74.9만 |
|---|
| 2026.05.04 | ₩653 | ₩679 | ₩577 | ₩581 | -11.09% | 68만 |
|---|
| 2026.05.01 | ₩656 | ₩711 | ₩654 | ₩671 | +2.25% | 36.4만 |
|---|
| 2026.04.30 | ₩630 | ₩711 | ₩630 | ₩711 | +12.77% | 60.2만 |
|---|
| 2026.04.29 | ₩705 | ₩742 | ₩645 | ₩683 | -3.23% | 227.6만 |
|---|
| 2026.04.28 | ₩633 | ₩730 | ₩617 | ₩642 | +1.48% | 547.7만 |
|---|
| 2026.04.27 | ₩751 | ₩810 | ₩677 | ₩699 | -6.96% | 2527.1만 |
|---|
| 2026.04.24 | ₩621 | ₩630 | ₩590 | ₩622 | +0.22% | 1636.1만 |
|---|
| 2026.04.23 | ₩656 | ₩671 | ₩603 | ₩621 | -5.32% | 64.1만 |
|---|
| 2026.04.22 | ₩609 | ₩695 | ₩603 | ₩695 | +14.10% | 34만 |
|---|
| 2026.04.21 | ₩628 | ₩653 | ₩594 | ₩608 | -3.21% | 41만 |
|---|
| 2026.04.20 | ₩535 | ₩671 | ₩530 | ₩628 | +17.29% | 116.3만 |
|---|
| 2026.04.17 | ₩543 | ₩569 | ₩527 | ₩546 | +0.49% | 36만 |
|---|
| 2026.04.16 | ₩519 | ₩595 | ₩510 | ₩555 | +6.98% | 82만 |
|---|
| 2026.04.15 | ₩569 | ₩595 | ₩456 | ₩563 | -0.94% | 146.3만 |
|---|
| 2026.04.14 | ₩711 | ₩738 | ₩605 | ₩630 | -11.32% | 217.4만 |
|---|
| 2026.04.13 | ₩831 | ₩936 | ₩673 | ₩798 | -4.03% | 366.9만 |
|---|
| 2026.04.10 | ₩908 | ₩912 | ₩785 | ₩860 | -5.32% | 1060.6만 |
|---|
| 2026.04.09 | ₩614 | ₩1,623 | ₩581 | ₩1,291 | +110.26% | 2.1억 |
|---|
| 2026.04.08 | ₩524 | ₩550 | ₩524 | ₩532 | +1.53% | 2430.7만 |
|---|
| 2026.04.07 | ₩429 | ₩483 | ₩429 | ₩483 | +12.50% | 3.4만 |
|---|
| 2026.04.06 | ₩460 | ₩461 | ₩451 | ₩456 | -0.87% | 1.6만 |
|---|
| 2026.04.02 | ₩425 | ₩472 | ₩422 | ₩461 | +8.52% | 3.5만 |
|---|
| 2026.04.01 | ₩421 | ₩445 | ₩393 | ₩437 | +3.82% | 6.8만 |
|---|
| 2026.03.31 | ₩421 | ₩436 | ₩382 | ₩394 | -6.37% | 8.2만 |
|---|
| 2026.03.30 | ₩437 | ₩441 | ₩425 | ₩426 | -2.45% | 2.5만 |
|---|
| 2026.03.27 | ₩469 | ₩469 | ₩402 | ₩416 | -11.43% | 13.1만 |
|---|
| 2026.03.26 | ₩481 | ₩491 | ₩469 | ₩469 | -2.51% | 2.5만 |
|---|
| 2026.03.25 | ₩498 | ₩507 | ₩477 | ₩477 | -4.04% | 2.8만 |
|---|
| 2026.03.24 | ₩528 | ₩528 | ₩494 | ₩495 | -6.35% | 3.5만 |
|---|
| 2026.03.23 | ₩511 | ₩539 | ₩510 | ₩530 | +3.67% | 3.2만 |
|---|
| 2026.03.20 | ₩519 | ₩536 | ₩510 | ₩510 | -1.81% | 3.4만 |
|---|
| 2026.03.19 | ₩510 | ₩536 | ₩510 | ₩519 | +1.84% | 4.6만 |
|---|
| 2026.03.18 | ₩510 | ₩557 | ₩510 | ₩510 | 0.00% | 7만 |
|---|
| 2026.03.17 | ₩516 | ₩563 | ₩510 | ₩511 | -1.04% | 3.8만 |
|---|
| 2026.03.16 | ₩523 | ₩550 | ₩514 | ₩516 | -1.28% | 5.4만 |
|---|
| 2026.03.13 | ₩551 | ₩569 | ₩523 | ₩524 | -4.87% | 8.7만 |
|---|
| 2026.03.12 | ₩575 | ₩575 | ₩538 | ₩550 | -4.43% | 4.8만 |
|---|
| 2026.03.11 | ₩575 | ₩628 | ₩575 | ₩583 | +1.40% | 10.6만 |
|---|
| 2026.03.10 | ₩571 | ₩602 | ₩557 | ₩585 | +2.35% | 7.4만 |
|---|
| 2026.03.09 | ₩599 | ₩599 | ₩563 | ₩571 | -4.70% | 4만 |
|---|
| 2026.03.06 | ₩574 | ₩603 | ₩557 | ₩581 | +1.17% | 9.5만 |
|---|
| 2026.03.05 | ₩567 | ₩636 | ₩567 | ₩573 | +0.95% | 11.1만 |
|---|
| 2026.03.04 | ₩563 | ₩582 | ₩547 | ₩569 | +0.95% | 4.6만 |
|---|
| 2026.03.03 | ₩551 | ₩583 | ₩536 | ₩565 | +2.43% | 10.8만 |
|---|
| 2026.03.02 | ₩536 | ₩565 | ₩523 | ₩562 | +4.75% | 10.7만 |
|---|
| 2026.02.27 | ₩577 | ₩590 | ₩577 | ₩585 | +1.40% | 6만 |
|---|
| 2026.02.26 | ₩575 | ₩591 | ₩561 | ₩591 | +2.80% | 17.7만 |
|---|
| 2026.02.25 | ₩562 | ₩590 | ₩550 | ₩589 | +4.77% | 12.1만 |
|---|
| 2026.02.24 | ₩554 | ₩591 | ₩553 | ₩561 | +1.21% | 13만 |
|---|
| 2026.02.23 | ₩548 | ₩587 | ₩536 | ₩563 | +2.69% | 11.1만 |
|---|
| 2026.02.20 | ₩563 | ₩590 | ₩538 | ₩569 | +0.95% | 10.9만 |
|---|
| 2026.02.19 | ₩538 | ₩563 | ₩524 | ₩563 | +4.74% | 15.3만 |
|---|
| 2026.02.18 | ₩510 | ₩583 | ₩510 | ₩570 | +11.84% | 44.9만 |
|---|
| 2026.02.17 | ₩618 | ₩1,033 | ₩469 | ₩548 | -11.28% | 703.4만 |
|---|
| 2026.02.13 | ₩602 | ₩652 | ₩550 | ₩577 | -4.23% | 18.6만 |
|---|
| 2026.02.12 | ₩605 | ₩644 | ₩605 | ₩620 | +2.44% | 14.8만 |
|---|
| 2026.02.11 | ₩746 | ₩764 | ₩612 | ₩612 | -17.99% | 27.3만 |
|---|
| 2026.02.10 | ₩811 | ₩815 | ₩738 | ₩768 | -5.29% | 26.5만 |
|---|
| 2026.02.09 | ₩809 | ₩884 | ₩809 | ₩834 | +3.15% | 36.5만 |
|---|
| 2026.02.06 | ₩805 | ₩831 | ₩731 | ₩797 | -1.00% | 47.5만 |
|---|
| 2026.02.05 | ₩819 | ₩878 | ₩807 | ₩852 | +3.93% | 64.8만 |
|---|
| 2026.02.04 | ₩805 | ₩872 | ₩758 | ₩807 | +0.33% | 163.4만 |
|---|
| 2026.02.03 | ₩980 | ₩992 | ₩811 | ₩912 | -6.98% | 654.9만 |
|---|
| 2026.02.02 | ₩1,582 | ₩1,596 | ₩831 | ₩1,274 | -19.49% | 2.1억 |
|---|
| 2026.01.30 | ₩479 | ₩523 | ₩432 | ₩447 | -6.72% | 5799.4만 |
|---|
| 2026.01.29 | ₩516 | ₩530 | ₩483 | ₩484 | -6.23% | 4.3만 |
|---|
| 2026.01.28 | ₩535 | ₩535 | ₩489 | ₩510 | -4.76% | 3만 |
|---|
| 2026.01.27 | ₩536 | ₩536 | ₩498 | ₩510 | -5.00% | 12.9만 |
|---|
| 2026.01.26 | ₩520 | ₩536 | ₩516 | ₩520 | 0.00% | 6.4만 |
|---|
| 2026.01.23 | ₩519 | ₩536 | ₩498 | ₩516 | -0.52% | 5.5만 |
|---|
| 2026.01.22 | ₩472 | ₩530 | ₩461 | ₩528 | +11.93% | 18만 |
|---|
| 2026.01.21 | ₩443 | ₩510 | ₩443 | ₩456 | +3.03% | 9.7만 |
|---|
| 2026.01.20 | ₩464 | ₩498 | ₩429 | ₩456 | -1.73% | 5.4만 |
|---|
| 2026.01.16 | ₩510 | ₩523 | ₩429 | ₩468 | -8.16% | 10.8만 |
|---|
| 2026.01.15 | ₩543 | ₩590 | ₩503 | ₩503 | -7.41% | 13만 |
|---|
| 2026.01.14 | ₩586 | ₩590 | ₩536 | ₩547 | -6.64% | 5.1만 |
|---|
| 2026.01.13 | ₩562 | ₩597 | ₩540 | ₩550 | -2.15% | 10.3만 |
|---|
| 2026.01.12 | ₩523 | ₩644 | ₩523 | ₩587 | +12.31% | 64.5만 |
|---|
| 2026.01.09 | ₩535 | ₩535 | ₩512 | ₩523 | -2.26% | 4.6만 |
|---|
| 2026.01.08 | ₩498 | ₩535 | ₩496 | ₩535 | +7.55% | 3.9만 |
|---|
| 2026.01.07 | ₩498 | ₩520 | ₩498 | ₩511 | +2.70% | 1.6만 |
|---|
| 2026.01.06 | ₩522 | ₩530 | ₩510 | ₩512 | -1.80% | 4.9만 |
|---|
| 2026.01.05 | ₩469 | ₩516 | ₩469 | ₩508 | +8.29% | 16만 |
|---|
| 2026.01.02 | ₩422 | ₩483 | ₩422 | ₩468 | +10.79% | 15.2만 |
|---|
| 2025.12.31 | ₩510 | ₩523 | ₩422 | ₩424 | -16.84% | 19만 |
|---|
| 2025.12.30 | ₩536 | ₩536 | ₩479 | ₩494 | -8.00% | 14.2만 |
|---|
| 2025.12.29 | ₩440 | ₩557 | ₩435 | ₩539 | +22.56% | 34.9만 |
|---|
| 2025.12.26 | ₩409 | ₩550 | ₩409 | ₩471 | +15.08% | 48.2만 |
|---|
| 2025.12.24 | ₩456 | ₩456 | ₩416 | ₩425 | -6.76% | 14.4만 |
|---|
| 2025.12.23 | ₩463 | ₩483 | ₩456 | ₩463 | 0.00% | 8.7만 |
|---|
| 2025.12.22 | ₩546 | ₩546 | ₩456 | ₩483 | -11.55% | 20.7만 |
|---|
| 2025.12.19 | ₩522 | ₩523 | ₩510 | ₩514 | -1.54% | 8.1만 |
|---|
| 2025.12.18 | ₩508 | ₩508 | ₩500 | ₩507 | -0.26% | 4.2만 |
|---|
| 2025.12.17 | ₩500 | ₩500 | ₩496 | ₩500 | 0.00% | 3만 |
|---|
| 2025.12.16 | ₩548 | ₩548 | ₩498 | ₩500 | -8.80% | 7.1만 |
|---|
| 2025.12.15 | ₩583 | ₩583 | ₩523 | ₩540 | -7.36% | 11.6만 |
|---|
| 2025.12.12 | ₩578 | ₩603 | ₩566 | ₩575 | -0.46% | 6.7만 |
|---|
| 2025.12.11 | ₩575 | ₩590 | ₩567 | ₩577 | +0.23% | 3만 |
|---|
| 2025.12.10 | ₩573 | ₩590 | ₩563 | ₩590 | +3.04% | 6.9만 |
|---|
| 2025.12.09 | ₩606 | ₩606 | ₩567 | ₩579 | -4.42% | 3.6만 |
|---|
| 2025.12.08 | ₩553 | ₩603 | ₩553 | ₩598 | +8.25% | 9.2만 |
|---|
| 2025.12.05 | ₩550 | ₩589 | ₩550 | ₩563 | +2.44% | 8.7만 |
|---|
| 2025.12.04 | ₩531 | ₩562 | ₩531 | ₩561 | +5.56% | 10.2만 |
|---|
| 2025.12.03 | ₩550 | ₩551 | ₩543 | ₩548 | -0.24% | 5.6만 |
|---|
| 2025.12.02 | ₩603 | ₩605 | ₩550 | ₩551 | -8.67% | 6.1만 |
|---|
| 2025.12.01 | ₩578 | ₩617 | ₩578 | ₩613 | +6.03% | 4.1만 |
|---|
| 2025.11.28 | ₩630 | ₩630 | ₩606 | ₩622 | -1.28% | 4.7만 |
|---|
| 2025.11.26 | ₩605 | ₩644 | ₩590 | ₩609 | +0.67% | 19.9만 |
|---|
| 2025.11.25 | ₩508 | ₩667 | ₩508 | ₩590 | +16.09% | 46.7만 |
|---|
| 2025.11.24 | ₩518 | ₩535 | ₩515 | ₩524 | +1.30% | 13만 |
|---|
| 2025.11.21 | ₩536 | ₩543 | ₩520 | ₩520 | -3.00% | 11.4만 |
|---|
| 2025.11.20 | ₩601 | ₩603 | ₩502 | ₩544 | -9.38% | 21.9만 |
|---|
| 2025.11.19 | ₩573 | ₩617 | ₩550 | ₩566 | -1.17% | 12.1만 |
|---|
| 2025.11.18 | ₩577 | ₩603 | ₩577 | ₩590 | +2.33% | 27.3만 |
|---|
| 2025.11.17 | ₩630 | ₩630 | ₩574 | ₩578 | -8.30% | 21.7만 |
|---|
| 2025.11.14 | ₩616 | ₩630 | ₩591 | ₩602 | -2.18% | 15.8만 |
|---|
| 2025.11.13 | ₩642 | ₩667 | ₩621 | ₩634 | -1.25% | 20.3만 |
|---|
| 2025.11.12 | ₩671 | ₩672 | ₩630 | ₩667 | -0.60% | 9.1만 |
|---|
| 2025.11.11 | ₩603 | ₩684 | ₩603 | ₩677 | +12.22% | 12.5만 |
|---|
| 2025.11.10 | ₩669 | ₩669 | ₩618 | ₩624 | -6.81% | 4.6만 |
|---|
| 2025.11.07 | ₩657 | ₩672 | ₩597 | ₩671 | +2.04% | 24.8만 |
|---|
| 2025.11.06 | ₩736 | ₩736 | ₩657 | ₩667 | -9.47% | 17.1만 |
|---|
| 2025.11.05 | ₩684 | ₩726 | ₩684 | ₩717 | +4.90% | 19만 |
|---|
| 2025.11.04 | ₩724 | ₩766 | ₩657 | ₩705 | -2.59% | 41.1만 |
|---|
| 2025.11.03 | ₩805 | ₩844 | ₩781 | ₩789 | -2.00% | 22.3만 |
|---|
| 2025.10.31 | ₩818 | ₩862 | ₩818 | ₩827 | +1.15% | 11.9만 |
|---|
| 2025.10.30 | ₩900 | ₩912 | ₩834 | ₩845 | -6.11% | 25.4만 |
|---|
| 2025.10.29 | ₩885 | ₩999 | ₩872 | ₩937 | +5.91% | 45.3만 |
|---|
| 2025.10.28 | ₩844 | ₩885 | ₩806 | ₩882 | +4.61% | 58.7만 |
|---|
| 2025.10.27 | ₩952 | ₩952 | ₩862 | ₩890 | -6.48% | 12.7만 |
|---|
| 2025.10.24 | ₩899 | ₩952 | ₩899 | ₩900 | +0.15% | 13.5만 |
|---|
| 2025.10.23 | ₩912 | ₩966 | ₩912 | ₩937 | +2.79% | 16.1만 |
|---|
| 2025.10.22 | ₩972 | ₩975 | ₩876 | ₩901 | -7.31% | 29.4만 |
|---|
| 2025.10.21 | ₩959 | ₩1,017 | ₩925 | ₩975 | +1.68% | 21.3만 |
|---|
| 2025.10.20 | ₩1,006 | ₩1,031 | ₩968 | ₩1,019 | +1.33% | 15만 |
|---|
| 2025.10.17 | ₩1,006 | ₩1,085 | ₩1,002 | ₩1,002 | -0.40% | 23.9만 |
|---|
| 2025.10.16 | ₩1,101 | ₩1,172 | ₩1,073 | ₩1,086 | -1.34% | 16.1만 |
|---|
| 2025.10.15 | ₩1,113 | ₩1,179 | ₩1,089 | ₩1,179 | +5.90% | 32.2만 |
|---|
| 2025.10.14 | ₩1,033 | ₩1,113 | ₩1,011 | ₩1,089 | +5.45% | 28.8만 |
|---|
| 2025.10.13 | ₩1,006 | ₩1,046 | ₩974 | ₩1,046 | +4.00% | 34.6만 |
|---|
| 2025.10.10 | ₩1,167 | ₩1,167 | ₩992 | ₩999 | -14.37% | 69.9만 |
|---|