시장 데이터를 불러오는 중
전체 종목
Dolby Laboratories Common Stock 과거 주가
Dolby Laboratories Common Stock · DLB · NYSE
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dolby Laboratories Common Stock · DLB · NYSE
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,416 | ₩79,004 | ₩78,029 | ₩78,390 | -0.03% | 58.4만 |
| 2026.10.08 | ₩77,616 | ₩78,830 | ₩77,055 | ₩78,003 | +0.50% | 105.8만 |
| 2026.10.07 | ₩77,776 | ₩78,350 | ₩76,775 | ₩77,869 | +0.12% | 69.1만 |
| 2026.10.06 | ₩79,644 | ₩79,644 | ₩77,856 | ₩78,016 | -2.04% | 64.4만 |
| 2026.10.05 | ₩78,563 | ₩79,591 | ₩77,656 | ₩79,217 | +0.83% | 75.9만 |
| 2026.10.02 | ₩79,337 | ₩79,337 | ₩78,350 | ₩78,590 | -0.94% | 65만 |
| 2026.10.01 | ₩79,164 | ₩79,617 | ₩77,509 | ₩78,817 | -0.44% | 80.3만 |
| 2026.09.30 | ₩77,736 | ₩78,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,430 |
| +0.89% |
| 60.3만 |
| 2026.09.29 | ₩77,362 | ₩77,522 | ₩76,495 | ₩77,309 | -0.07% | 91만 |
|---|
| 2026.09.28 | ₩77,496 | ₩78,029 | ₩76,935 | ₩77,656 | +0.21% | 67만 |
|---|
| 2026.09.25 | ₩77,002 | ₩78,256 | ₩76,361 | ₩78,149 | +1.49% | 57.2만 |
|---|
| 2026.09.24 | ₩77,416 | ₩78,710 | ₩75,254 | ₩76,815 | -0.78% | 83.8만 |
|---|
| 2026.09.23 | ₩78,296 | ₩80,031 | ₩77,189 | ₩77,442 | -1.09% | 131.8만 |
|---|
| 2026.09.22 | ₩77,549 | ₩78,163 | ₩75,387 | ₩77,936 | +0.50% | 162.6만 |
|---|
| 2026.09.21 | ₩77,362 | ₩77,856 | ₩75,894 | ₩76,508 | -1.10% | 84.7만 |
|---|
| 2026.09.18 | ₩76,788 | ₩77,202 | ₩76,161 | ₩76,935 | +0.19% | 210.9만 |
|---|
| 2026.09.17 | ₩79,017 | ₩79,017 | ₩76,641 | ₩76,695 | -2.94% | 79.5만 |
|---|
| 2026.09.16 | ₩80,071 | ₩80,472 | ₩78,310 | ₩78,390 | -2.10% | 85.4만 |
|---|
| 2026.09.15 | ₩82,073 | ₩82,607 | ₩79,924 | ₩80,552 | -1.85% | 110.4만 |
|---|
| 2026.09.14 | ₩86,744 | ₩87,678 | ₩82,340 | ₩82,620 | -4.75% | 137.1만 |
|---|
| 2026.09.11 | ₩83,821 | ₩86,237 | ₩83,221 | ₩86,050 | +2.66% | 107.3만 |
|---|
| 2026.09.10 | ₩82,420 | ₩83,968 | ₩81,899 | ₩83,568 | +1.39% | 98.2만 |
|---|
| 2026.09.09 | ₩83,461 | ₩83,634 | ₩82,140 | ₩82,527 | -1.12% | 77.9만 |
|---|
| 2026.09.08 | ₩82,260 | ₩83,287 | ₩80,979 | ₩83,167 | +1.10% | 67.3만 |
|---|
| 2026.09.04 | ₩82,006 | ₩82,687 | ₩81,286 | ₩82,687 | +0.83% | 59.8만 |
|---|
| 2026.09.03 | ₩83,007 | ₩83,674 | ₩82,407 | ₩82,633 | -0.45% | 77.7만 |
|---|
| 2026.09.02 | ₩81,739 | ₩83,101 | ₩81,326 | ₩82,460 | +0.88% | 77.7만 |
|---|
| 2026.09.01 | ₩81,352 | ₩82,447 | ₩80,098 | ₩81,980 | +0.77% | 107.4만 |
|---|
| 2026.08.31 | ₩81,846 | ₩83,141 | ₩80,258 | ₩82,153 | +0.38% | 102.7만 |
|---|
| 2026.08.28 | ₩82,860 | ₩83,621 | ₩80,378 | ₩82,073 | -0.95% | 171.2만 |
|---|
| 2026.08.27 | ₩84,582 | ₩86,557 | ₩83,234 | ₩83,287 | -1.53% | 164.1만 |
|---|
| 2026.08.26 | ₩87,358 | ₩88,906 | ₩86,597 | ₩86,677 | -0.78% | 117.2만 |
|---|
| 2026.08.25 | ₩87,705 | ₩88,719 | ₩86,744 | ₩88,238 | +0.61% | 96.3만 |
|---|
| 2026.08.24 | ₩86,797 | ₩88,639 | ₩86,637 | ₩88,145 | +1.55% | 100.8만 |
|---|
| 2026.08.21 | ₩86,183 | ₩87,224 | ₩85,516 | ₩87,104 | +1.07% | 89.4만 |
|---|
| 2026.08.20 | ₩83,207 | ₩85,810 | ₩82,740 | ₩85,663 | +2.95% | 80.9만 |
|---|
| 2026.08.19 | ₩82,126 | ₩83,928 | ₩82,126 | ₩83,674 | +1.88% | 61.1만 |
|---|
| 2026.08.18 | ₩81,913 | ₩82,367 | ₩81,219 | ₩81,539 | -0.46% | 51.7만 |
|---|
| 2026.08.17 | ₩82,420 | ₩82,954 | ₩81,846 | ₩81,873 | -0.66% | 64.5만 |
|---|
| 2026.08.14 | ₩83,354 | ₩84,075 | ₩82,353 | ₩83,261 | -0.11% | 81.5만 |
|---|
| 2026.08.13 | ₩82,033 | ₩83,301 | ₩81,339 | ₩83,234 | +1.46% | 70.1만 |
|---|
| 2026.08.12 | ₩81,072 | ₩82,273 | ₩80,285 | ₩81,926 | +1.05% | 62.9만 |
|---|
| 2026.08.11 | ₩82,073 | ₩83,287 | ₩81,526 | ₩81,886 | -0.23% | 73.1만 |
|---|
| 2026.08.10 | ₩82,100 | ₩83,181 | ₩81,499 | ₩82,874 | +0.94% | 85.6만 |
|---|
| 2026.08.07 | ₩82,073 | ₩82,527 | ₩81,432 | ₩82,433 | +0.44% | 77.5만 |
|---|
| 2026.08.06 | ₩81,272 | ₩82,940 | ₩81,005 | ₩81,299 | +0.03% | 113.2만 |
|---|
| 2026.08.05 | ₩81,779 | ₩82,073 | ₩80,498 | ₩81,886 | +0.13% | 83.9만 |
|---|
| 2026.08.04 | ₩78,737 | ₩81,739 | ₩78,270 | ₩81,699 | +3.76% | 110.4만 |
|---|
| 2026.08.03 | ₩78,590 | ₩80,885 | ₩78,523 | ₩79,711 | +1.43% | 144.9만 |
|---|
| 2026.07.31 | ₩75,467 | ₩79,337 | ₩72,878 | ₩78,483 | +4.00% | 179.4만 |
|---|
| 2026.07.30 | ₩69,448 | ₩70,196 | ₩68,247 | ₩69,101 | -0.50% | 115만 |
|---|
| 2026.07.29 | ₩70,009 | ₩71,170 | ₩69,822 | ₩70,116 | +0.15% | 130.6만 |
|---|
| 2026.07.28 | ₩68,714 | ₩70,850 | ₩68,381 | ₩70,076 | +1.98% | 84.9만 |
|---|
| 2026.07.27 | ₩67,180 | ₩69,115 | ₩67,180 | ₩68,421 | +1.85% | 100.3만 |
|---|
| 2026.07.24 | ₩66,232 | ₩66,859 | ₩66,032 | ₩66,539 | +0.46% | 71.7만 |
|---|
| 2026.07.23 | ₩65,618 | ₩65,925 | ₩65,111 | ₩65,605 | -0.02% | 79.8만 |
|---|
| 2026.07.22 | ₩66,659 | ₩66,659 | ₩65,085 | ₩65,565 | -1.64% | 72.9만 |
|---|
| 2026.07.21 | ₩67,393 | ₩67,847 | ₩66,085 | ₩66,619 | -1.15% | 67.6만 |
|---|
| 2026.07.20 | ₩65,885 | ₩67,620 | ₩64,791 | ₩67,580 | +2.57% | 93.7만 |
|---|
| 2026.07.17 | ₩66,246 | ₩66,779 | ₩64,804 | ₩65,485 | -1.15% | 93.6만 |
|---|
| 2026.07.16 | ₩65,578 | ₩66,980 | ₩65,205 | ₩66,713 | +1.73% | 79.5만 |
|---|
| 2026.07.15 | ₩65,245 | ₩67,260 | ₩65,245 | ₩65,592 | +0.53% | 76.6만 |
|---|
| 2026.07.14 | ₩65,378 | ₩65,845 | ₩64,404 | ₩64,738 | -0.98% | 86만 |
|---|
| 2026.07.13 | ₩66,793 | ₩67,674 | ₩65,498 | ₩65,872 | -1.38% | 73.6만 |
|---|
| 2026.07.10 | ₩67,153 | ₩67,580 | ₩66,125 | ₩66,459 | -1.03% | 50.2만 |
|---|
| 2026.07.09 | ₩65,618 | ₩67,286 | ₩65,231 | ₩66,886 | +1.93% | 72.4만 |
|---|
| 2026.07.08 | ₩65,045 | ₩67,847 | ₩64,938 | ₩66,566 | +2.34% | 107.3만 |
|---|
| 2026.07.07 | ₩67,407 | ₩68,341 | ₩64,938 | ₩65,805 | -2.38% | 142.8만 |
|---|
| 2026.07.06 | ₩68,061 | ₩68,381 | ₩66,766 | ₩66,779 | -1.88% | 130.5만 |
|---|
| 2026.07.02 | ₩71,717 | ₩71,757 | ₩67,540 | ₩68,261 | -4.82% | 139.1만 |
|---|
| 2026.07.01 | ₩71,023 | ₩71,450 | ₩70,142 | ₩70,182 | -1.18% | 93.4만 |
|---|
| 2026.06.30 | ₩68,768 | ₩70,596 | ₩68,728 | ₩70,169 | +2.04% | 73.4만 |
|---|
| 2026.06.29 | ₩71,931 | ₩71,997 | ₩69,075 | ₩69,555 | -3.30% | 111.2만 |
|---|
| 2026.06.26 | ₩69,929 | ₩71,917 | ₩69,795 | ₩71,383 | +2.08% | 133.2만 |
|---|
| 2026.06.25 | ₩70,356 | ₩71,424 | ₩69,515 | ₩69,996 | -0.51% | 82.7만 |
|---|
| 2026.06.24 | ₩69,622 | ₩70,529 | ₩69,168 | ₩70,249 | +0.90% | 105.5만 |
|---|
| 2026.06.23 | ₩69,929 | ₩70,703 | ₩69,382 | ₩69,542 | -0.55% | 76만 |
|---|
| 2026.06.22 | ₩68,461 | ₩70,516 | ₩68,461 | ₩69,956 | +2.18% | 126.1만 |
|---|
| 2026.06.18 | ₩68,394 | ₩69,916 | ₩67,700 | ₩69,835 | +2.11% | 226.8만 |
|---|
| 2026.06.17 | ₩70,222 | ₩71,036 | ₩68,167 | ₩68,367 | -2.64% | 83.1만 |
|---|
| 2026.06.16 | ₩71,330 | ₩72,064 | ₩70,356 | ₩70,516 | -1.14% | 60.7만 |
|---|
| 2026.06.15 | ₩70,730 | ₩72,638 | ₩70,396 | ₩71,317 | +0.83% | 93.2만 |
|---|
| 2026.06.12 | ₩70,276 | ₩70,489 | ₩69,448 | ₩70,089 | -0.27% | 59.4만 |
|---|
| 2026.06.11 | ₩70,182 | ₩70,716 | ₩69,101 | ₩70,369 | +0.27% | 67.8만 |
|---|
| 2026.06.10 | ₩71,530 | ₩72,985 | ₩70,529 | ₩70,583 | -1.32% | 57.4만 |
|---|
| 2026.06.09 | ₩72,051 | ₩73,225 | ₩71,343 | ₩72,238 | +0.26% | 65.2만 |
|---|
| 2026.06.08 | ₩71,517 | ₩72,598 | ₩70,756 | ₩72,077 | +0.78% | 66.3만 |
|---|
| 2026.06.05 | ₩72,251 | ₩72,958 | ₩71,130 | ₩71,770 | -0.66% | 59.3만 |
|---|
| 2026.06.04 | ₩73,719 | ₩74,226 | ₩72,037 | ₩72,117 | -2.17% | 87.9만 |
|---|
| 2026.06.03 | ₩74,066 | ₩74,440 | ₩73,025 | ₩73,252 | -1.10% | 77.3만 |
|---|
| 2026.06.02 | ₩74,133 | ₩74,279 | ₩72,451 | ₩74,213 | +0.11% | 86.4만 |
|---|
| 2026.06.01 | ₩74,947 | ₩75,427 | ₩73,519 | ₩74,827 | -0.16% | 79.9만 |
|---|
| 2026.05.29 | ₩73,906 | ₩75,027 | ₩73,839 | ₩74,480 | +0.78% | 101.7만 |
|---|
| 2026.05.28 | ₩74,093 | ₩74,373 | ₩72,798 | ₩73,746 | -0.47% | 70.4만 |
|---|
| 2026.05.27 | ₩75,814 | ₩77,122 | ₩74,186 | ₩74,279 | -2.02% | 63.7만 |
|---|
| 2026.05.26 | ₩72,464 | ₩75,841 | ₩72,371 | ₩75,467 | +4.14% | 98만 |
|---|
| 2026.05.22 | ₩72,478 | ₩73,812 | ₩71,050 | ₩73,012 | +0.74% | 88.4만 |
|---|
| 2026.05.21 | ₩72,051 | ₩73,052 | ₩70,049 | ₩72,144 | +0.13% | 118.3만 |
|---|
| 2026.05.20 | ₩70,983 | ₩72,238 | ₩69,996 | ₩72,224 | +1.75% | 96.2만 |
|---|
| 2026.05.19 | ₩72,972 | ₩73,132 | ₩70,996 | ₩71,223 | -2.40% | 83.2만 |
|---|
| 2026.05.18 | ₩72,251 | ₩72,851 | ₩71,450 | ₩72,558 | +0.42% | 69.1만 |
|---|
| 2026.05.15 | ₩73,265 | ₩73,612 | ₩72,211 | ₩72,344 | -1.26% | 85.3만 |
|---|
| 2026.05.14 | ₩72,545 | ₩73,145 | ₩71,824 | ₩73,118 | +0.79% | 85.2만 |
|---|
| 2026.05.13 | ₩73,345 | ₩74,039 | ₩71,330 | ₩72,438 | -1.24% | 107만 |
|---|
| 2026.05.12 | ₩76,535 | ₩76,548 | ₩73,452 | ₩73,906 | -3.44% | 169.5만 |
|---|
| 2026.05.11 | ₩77,629 | ₩78,149 | ₩76,001 | ₩76,855 | -1.00% | 88.6만 |
|---|
| 2026.05.08 | ₩76,615 | ₩77,803 | ₩75,881 | ₩77,602 | +1.29% | 58.1만 |
|---|
| 2026.05.07 | ₩78,203 | ₩79,204 | ₩76,628 | ₩76,695 | -1.93% | 63.2만 |
|---|
| 2026.05.06 | ₩78,883 | ₩79,204 | ₩76,548 | ₩77,375 | -1.91% | 76.9만 |
|---|
| 2026.05.05 | ₩77,883 | ₩79,124 | ₩76,254 | ₩78,790 | +1.17% | 111.9만 |
|---|
| 2026.05.04 | ₩76,842 | ₩78,817 | ₩76,468 | ₩77,949 | +1.44% | 113.5만 |
|---|
| 2026.05.01 | ₩80,098 | ₩83,981 | ₩74,373 | ₩76,682 | -4.27% | 213.7만 |
|---|
| 2026.04.30 | ₩84,195 | ₩85,836 | ₩83,127 | ₩85,596 | +1.66% | 64.6만 |
|---|
| 2026.04.29 | ₩83,568 | ₩84,542 | ₩83,314 | ₩84,422 | +1.02% | 54.5만 |
|---|
| 2026.04.28 | ₩85,516 | ₩86,357 | ₩83,714 | ₩84,008 | -1.76% | 63.4만 |
|---|
| 2026.04.27 | ₩85,436 | ₩85,930 | ₩84,582 | ₩84,929 | -0.59% | 45.7만 |
|---|
| 2026.04.24 | ₩84,248 | ₩85,796 | ₩83,461 | ₩85,516 | +1.50% | 39만 |
|---|
| 2026.04.23 | ₩86,023 | ₩86,717 | ₩82,860 | ₩84,021 | -2.33% | 41.8만 |
|---|
| 2026.04.22 | ₩86,891 | ₩87,077 | ₩85,970 | ₩86,650 | -0.28% | 43.2만 |
|---|
| 2026.04.21 | ₩86,424 | ₩87,611 | ₩86,424 | ₩86,637 | +0.25% | 35.4만 |
|---|
| 2026.04.20 | ₩86,197 | ₩87,037 | ₩86,157 | ₩86,437 | +0.28% | 52.1만 |
|---|
| 2026.04.17 | ₩86,317 | ₩87,411 | ₩86,090 | ₩86,263 | -0.06% | 71.2만 |
|---|
| 2026.04.16 | ₩85,062 | ₩85,543 | ₩84,195 | ₩85,463 | +0.47% | 46.2만 |
|---|
| 2026.04.15 | ₩82,994 | ₩84,155 | ₩82,754 | ₩84,088 | +1.32% | 50.2만 |
|---|
| 2026.04.14 | ₩82,633 | ₩83,528 | ₩82,233 | ₩82,660 | +0.03% | 61.8만 |
|---|
| 2026.04.13 | ₩80,899 | ₩82,300 | ₩79,604 | ₩82,153 | +1.55% | 58.7만 |
|---|
| 2026.04.10 | ₩81,272 | ₩81,633 | ₩80,378 | ₩80,885 | -0.48% | 41.3만 |
|---|
| 2026.04.09 | ₩81,472 | ₩81,553 | ₩80,111 | ₩81,526 | +0.07% | 49.8만 |
|---|
| 2026.04.08 | ₩82,954 | ₩83,514 | ₩81,940 | ₩81,980 | -1.17% | 70.3만 |
|---|
| 2026.04.07 | ₩81,593 | ₩82,193 | ₩81,112 | ₩81,673 | +0.10% | 40만 |
|---|
| 2026.04.06 | ₩82,380 | ₩82,380 | ₩81,206 | ₩81,873 | -0.62% | 35만 |
|---|
| 2026.04.02 | ₩81,112 | ₩82,834 | ₩80,045 | ₩82,460 | +1.66% | 53.2만 |
|---|
| 2026.04.01 | ₩80,178 | ₩81,206 | ₩79,351 | ₩81,032 | +1.07% | 66.9만 |
|---|
| 2026.03.31 | ₩78,403 | ₩80,578 | ₩77,989 | ₩80,151 | +2.23% | 66.6만 |
|---|
| 2026.03.30 | ₩77,989 | ₩78,590 | ₩77,215 | ₩77,776 | -0.27% | 54.7만 |
|---|
| 2026.03.27 | ₩77,762 | ₩78,163 | ₩76,895 | ₩77,442 | -0.41% | 58.7만 |
|---|
| 2026.03.26 | ₩77,869 | ₩79,631 | ₩77,856 | ₩78,376 | +0.65% | 60.5만 |
|---|
| 2026.03.25 | ₩79,311 | ₩79,804 | ₩77,576 | ₩78,256 | -1.33% | 69.7만 |
|---|
| 2026.03.24 | ₩78,937 | ₩79,484 | ₩77,923 | ₩78,563 | -0.47% | 49.6만 |
|---|
| 2026.03.23 | ₩81,392 | ₩81,472 | ₩79,284 | ₩79,617 | -2.18% | 68.8만 |
|---|
| 2026.03.20 | ₩81,646 | ₩81,899 | ₩79,924 | ₩80,512 | -1.39% | 152.8만 |
|---|
| 2026.03.19 | ₩80,765 | ₩82,593 | ₩80,765 | ₩82,086 | +1.64% | 59.1만 |
|---|
| 2026.03.18 | ₩81,219 | ₩82,353 | ₩80,912 | ₩81,179 | -0.05% | 60.4만 |
|---|
| 2026.03.17 | ₩82,100 | ₩83,101 | ₩81,779 | ₩82,073 | -0.03% | 61.8만 |
|---|
| 2026.03.16 | ₩81,085 | ₩82,367 | ₩81,072 | ₩81,659 | +0.71% | 89.4만 |
|---|
| 2026.03.13 | ₩84,061 | ₩84,262 | ₩80,658 | ₩80,738 | -3.95% | 72.2만 |
|---|
| 2026.03.12 | ₩84,635 | ₩85,663 | ₩83,808 | ₩83,955 | -0.80% | 61.4만 |
|---|
| 2026.03.11 | ₩85,556 | ₩86,490 | ₩84,515 | ₩85,209 | -0.41% | 70.9만 |
|---|
| 2026.03.10 | ₩87,024 | ₩87,051 | ₩85,249 | ₩85,383 | -1.89% | 46.5만 |
|---|
| 2026.03.09 | ₩86,397 | ₩87,278 | ₩85,169 | ₩87,051 | +0.76% | 59.8만 |
|---|
| 2026.03.06 | ₩87,091 | ₩87,304 | ₩85,569 | ₩87,131 | +0.05% | 42.6만 |
|---|
| 2026.03.05 | ₩86,103 | ₩87,972 | ₩86,103 | ₩87,438 | +1.55% | 60.9만 |
|---|
| 2026.03.04 | ₩86,477 | ₩87,117 | ₩85,423 | ₩86,450 | -0.03% | 45.4만 |
|---|
| 2026.03.03 | ₩85,036 | ₩87,291 | ₩84,929 | ₩86,397 | +1.60% | 60.5만 |
|---|
| 2026.03.02 | ₩87,665 | ₩88,706 | ₩86,143 | ₩86,904 | -0.87% | 72.9만 |
|---|
| 2026.02.27 | ₩86,477 | ₩88,986 | ₩85,836 | ₩88,839 | +2.73% | 83.8만 |
|---|
| 2026.02.26 | ₩86,437 | ₩88,732 | ₩86,437 | ₩87,331 | +1.03% | 89.9만 |
|---|
| 2026.02.25 | ₩85,409 | ₩86,410 | ₩84,382 | ₩85,783 | +0.44% | 82.9만 |
|---|
| 2026.02.24 | ₩85,142 | ₩87,411 | ₩84,809 | ₩85,409 | +0.31% | 97.2만 |
|---|
| 2026.02.23 | ₩84,835 | ₩85,503 | ₩83,754 | ₩85,116 | +0.33% | 85.3만 |
|---|
| 2026.02.20 | ₩85,636 | ₩87,625 | ₩85,102 | ₩85,383 | -0.30% | 89.5만 |
|---|
| 2026.02.19 | ₩86,557 | ₩86,570 | ₩85,116 | ₩85,743 | -0.94% | 67만 |
|---|
| 2026.02.18 | ₩85,222 | ₩86,904 | ₩85,169 | ₩86,504 | +1.50% | 100.2만 |
|---|
| 2026.02.17 | ₩88,265 | ₩88,532 | ₩84,902 | ₩84,942 | -3.76% | 81.5만 |
|---|
| 2026.02.13 | ₩89,279 | ₩90,507 | ₩87,972 | ₩88,105 | -1.32% | 78.5만 |
|---|
| 2026.02.12 | ₩92,709 | ₩93,350 | ₩87,531 | ₩88,839 | -4.17% | 115.8만 |
|---|
| 2026.02.11 | ₩90,974 | ₩92,589 | ₩90,267 | ₩92,202 | +1.35% | 125.5만 |
|---|
| 2026.02.10 | ₩88,879 | ₩91,335 | ₩88,639 | ₩91,001 | +2.39% | 101.3만 |
|---|
| 2026.02.09 | ₩86,090 | ₩89,012 | ₩85,623 | ₩88,852 | +3.21% | 101.6만 |
|---|
| 2026.02.06 | ₩85,756 | ₩86,744 | ₩85,463 | ₩86,544 | +0.92% | 66만 |
|---|
| 2026.02.05 | ₩86,317 | ₩87,371 | ₩85,089 | ₩85,369 | -1.10% | 66.5만 |
|---|
| 2026.02.04 | ₩81,419 | ₩86,330 | ₩81,299 | ₩86,050 | +5.69% | 94.7만 |
|---|
| 2026.02.03 | ₩85,182 | ₩85,409 | ₩81,112 | ₩81,486 | -4.34% | 87.1만 |
|---|
| 2026.02.02 | ₩85,222 | ₩86,877 | ₩84,395 | ₩86,077 | +1.00% | 101.2만 |
|---|
| 2026.01.30 | ₩83,808 | ₩86,944 | ₩82,447 | ₩85,663 | +2.21% | 221.3만 |
|---|
| 2026.01.29 | ₩81,539 | ₩84,128 | ₩80,258 | ₩84,115 | +3.16% | 188.8만 |
|---|
| 2026.01.28 | ₩82,393 | ₩82,607 | ₩81,432 | ₩81,659 | -0.89% | 74.5만 |
|---|
| 2026.01.27 | ₩82,567 | ₩82,567 | ₩80,819 | ₩81,886 | -0.82% | 66.9만 |
|---|
| 2026.01.26 | ₩83,181 | ₩83,434 | ₩82,633 | ₩82,900 | -0.34% | 69.2만 |
|---|
| 2026.01.23 | ₩83,674 | ₩83,674 | ₩82,260 | ₩82,807 | -1.04% | 89.5만 |
|---|
| 2026.01.22 | ₩83,341 | ₩84,502 | ₩83,341 | ₩83,661 | +0.38% | 133.9만 |
|---|
| 2026.01.21 | ₩82,740 | ₩84,208 | ₩82,433 | ₩82,940 | +0.24% | 94.6만 |
|---|
| 2026.01.20 | ₩82,553 | ₩83,101 | ₩81,846 | ₩82,260 | -0.36% | 64.8만 |
|---|
| 2026.01.16 | ₩84,328 | ₩84,795 | ₩83,287 | ₩83,381 | -1.12% | 58만 |
|---|
| 2026.01.15 | ₩85,102 | ₩85,636 | ₩84,382 | ₩84,555 | -0.64% | 68.7만 |
|---|
| 2026.01.14 | ₩85,102 | ₩85,396 | ₩84,222 | ₩84,795 | -0.36% | 43.6만 |
|---|
| 2026.01.13 | ₩85,970 | ₩86,077 | ₩84,262 | ₩85,156 | -0.95% | 46.7만 |
|---|
| 2026.01.12 | ₩85,676 | ₩86,570 | ₩85,116 | ₩85,970 | +0.34% | 45.3만 |
|---|
| 2026.01.09 | ₩84,956 | ₩85,983 | ₩84,141 | ₩85,876 | +1.08% | 48.4만 |
|---|
| 2026.01.08 | ₩85,396 | ₩85,810 | ₩84,262 | ₩84,902 | -0.58% | 79.3만 |
|---|
| 2026.01.07 | ₩86,343 | ₩86,530 | ₩85,182 | ₩86,010 | -0.39% | 59.9만 |
|---|
| 2026.01.06 | ₩84,475 | ₩86,464 | ₩84,475 | ₩86,290 | +2.15% | 80.1만 |
|---|
| 2026.01.05 | ₩84,488 | ₩86,450 | ₩84,488 | ₩85,196 | +0.84% | 64.3만 |
|---|
| 2026.01.02 | ₩86,037 | ₩86,037 | ₩84,382 | ₩84,782 | -1.46% | 68.6만 |
|---|
| 2025.12.31 | ₩87,104 | ₩87,104 | ₩85,663 | ₩85,703 | -1.61% | 39.6만 |
|---|
| 2025.12.30 | ₩86,797 | ₩87,411 | ₩86,704 | ₩87,278 | +0.55% | 54.9만 |
|---|
| 2025.12.29 | ₩87,518 | ₩88,265 | ₩86,837 | ₩86,944 | -0.66% | 43.9만 |
|---|
| 2025.12.26 | ₩88,532 | ₩88,532 | ₩87,291 | ₩87,691 | -0.95% | 31.7만 |
|---|
| 2025.12.24 | ₩87,851 | ₩88,519 | ₩87,478 | ₩88,319 | +0.53% | 32.5만 |
|---|
| 2025.12.23 | ₩88,345 | ₩88,425 | ₩87,598 | ₩88,065 | -0.32% | 44.7만 |
|---|
| 2025.12.22 | ₩88,519 | ₩89,333 | ₩88,252 | ₩88,399 | -0.14% | 50.5만 |
|---|
| 2025.12.19 | ₩88,839 | ₩89,413 | ₩88,332 | ₩88,412 | -0.48% | 184.9만 |
|---|
| 2025.12.18 | ₩89,773 | ₩90,133 | ₩88,666 | ₩89,093 | -0.76% | 81.7만 |
|---|
| 2025.12.17 | ₩89,106 | ₩90,214 | ₩88,666 | ₩89,600 | +0.55% | 57.5만 |
|---|
| 2025.12.16 | ₩88,986 | ₩89,987 | ₩88,025 | ₩89,146 | +0.18% | 77.7만 |
|---|
| 2025.12.15 | ₩90,694 | ₩90,747 | ₩88,719 | ₩88,906 | -1.97% | 54.2만 |
|---|
| 2025.12.12 | ₩90,454 | ₩91,321 | ₩89,947 | ₩90,133 | -0.35% | 37.1만 |
|---|
| 2025.12.11 | ₩90,974 | ₩91,868 | ₩90,200 | ₩90,267 | -0.78% | 41.1만 |
|---|
| 2025.12.10 | ₩89,800 | ₩91,455 | ₩89,746 | ₩91,134 | +1.49% | 71.4만 |
|---|
| 2025.12.09 | ₩89,186 | ₩90,881 | ₩88,585 | ₩90,067 | +0.99% | 50.1만 |
|---|
| 2025.12.08 | ₩89,373 | ₩89,800 | ₩88,545 | ₩89,453 | +0.09% | 54.7만 |
|---|
| 2025.12.05 | ₩88,065 | ₩89,893 | ₩87,945 | ₩89,413 | +1.53% | 66.3만 |
|---|
| 2025.12.04 | ₩88,692 | ₩89,226 | ₩87,945 | ₩88,172 | -0.59% | 56.1만 |
|---|
| 2025.12.03 | ₩88,505 | ₩89,800 | ₩88,345 | ₩88,465 | -0.05% | 53.9만 |
|---|
| 2025.12.02 | ₩89,239 | ₩89,800 | ₩88,198 | ₩88,492 | -0.84% | 52.3만 |
|---|
| 2025.12.01 | ₩89,653 | ₩90,747 | ₩89,399 | ₩89,600 | -0.06% | 63.7만 |
|---|
| 2025.11.28 | ₩89,146 | ₩90,908 | ₩89,146 | ₩90,013 | +0.97% | 28.6만 |
|---|
| 2025.11.26 | ₩89,693 | ₩90,414 | ₩89,373 | ₩89,413 | -0.31% | 60.2만 |
|---|
| 2025.11.25 | ₩89,012 | ₩90,747 | ₩88,759 | ₩89,920 | +1.02% | 52.4만 |
|---|
| 2025.11.24 | ₩89,907 | ₩89,907 | ₩88,732 | ₩89,106 | -0.89% | 90만 |
|---|
| 2025.11.21 | ₩87,478 | ₩90,280 | ₩86,917 | ₩90,053 | +2.94% | 82.2만 |
|---|
| 2025.11.20 | ₩87,945 | ₩88,599 | ₩87,024 | ₩87,424 | -0.59% | 84.8만 |
|---|
| 2025.11.19 | ₩85,609 | ₩90,854 | ₩85,609 | ₩86,744 | +1.33% | 144.8만 |
|---|
| 2025.11.18 | ₩85,850 | ₩86,944 | ₩85,436 | ₩86,690 | +0.98% | 94만 |
|---|
| 2025.11.17 | ₩87,438 | ₩87,438 | ₩85,676 | ₩86,143 | -1.48% | 92.8만 |
|---|
| 2025.11.14 | ₩86,917 | ₩87,678 | ₩86,650 | ₩87,491 | +0.66% | 48.6만 |
|---|
| 2025.11.13 | ₩88,772 | ₩89,640 | ₩87,678 | ₩87,825 | -1.07% | 43.3만 |
|---|
| 2025.11.12 | ₩88,145 | ₩89,359 | ₩88,145 | ₩89,213 | +1.21% | 65.9만 |
|---|
| 2025.11.11 | ₩87,558 | ₩88,158 | ₩87,318 | ₩87,771 | +0.24% | 29.7만 |
|---|
| 2025.11.10 | ₩87,758 | ₩87,758 | ₩86,557 | ₩87,384 | -0.43% | 47.1만 |
|---|
| 2025.11.07 | ₩86,490 | ₩87,198 | ₩85,916 | ₩86,891 | +0.46% | 50.8만 |
|---|
| 2025.11.06 | ₩87,424 | ₩87,424 | ₩86,383 | ₩86,757 | -0.76% | 39.2만 |
|---|
| 2025.11.05 | ₩87,037 | ₩87,785 | ₩86,343 | ₩87,304 | +0.31% | 51.4만 |
|---|
| 2025.11.04 | ₩88,052 | ₩88,052 | ₩86,357 | ₩86,730 | -1.50% | 55.9만 |
|---|
| 2025.11.03 | ₩88,452 | ₩88,625 | ₩86,957 | ₩88,572 | +0.14% | 67.7만 |
|---|
| 2025.10.31 | ₩87,598 | ₩88,866 | ₩87,077 | ₩88,505 | +1.04% | 77.2만 |
|---|
| 2025.10.30 | ₩86,077 | ₩88,105 | ₩86,077 | ₩87,625 | +1.80% | 95.5만 |
|---|
| 2025.10.29 | ₩88,719 | ₩88,919 | ₩86,157 | ₩86,677 | -2.30% | 67만 |
|---|
| 2025.10.28 | ₩90,080 | ₩90,147 | ₩88,772 | ₩88,812 | -1.41% | 39.7만 |
|---|
| 2025.10.27 | ₩90,480 | ₩90,854 | ₩89,693 | ₩90,214 | -0.29% | 41.1만 |
|---|
| 2025.10.24 | ₩90,934 | ₩90,948 | ₩89,773 | ₩89,893 | -1.14% | 47.3만 |
|---|
| 2025.10.23 | ₩89,720 | ₩90,520 | ₩89,359 | ₩90,200 | +0.54% | 51.7만 |
|---|
| 2025.10.22 | ₩92,322 | ₩93,029 | ₩89,546 | ₩89,680 | -2.86% | 54.4만 |
|---|
| 2025.10.21 | ₩91,788 | ₩93,096 | ₩91,388 | ₩92,856 | +1.16% | 58.4만 |
|---|
| 2025.10.20 | ₩92,255 | ₩92,602 | ₩91,735 | ₩91,802 | -0.49% | 35.8만 |
|---|
| 2025.10.17 | ₩90,294 | ₩91,855 | ₩90,294 | ₩91,748 | +1.61% | 39만 |
|---|
| 2025.10.16 | ₩92,028 | ₩92,135 | ₩90,547 | ₩90,988 | -1.13% | 39.4만 |
|---|
| 2025.10.15 | ₩92,736 | ₩93,123 | ₩91,708 | ₩91,815 | -0.99% | 49.1만 |
|---|
| 2025.10.14 | ₩90,520 | ₩92,616 | ₩90,133 | ₩92,229 | +1.89% | 37.1만 |
|---|
| 2025.10.13 | ₩91,695 | ₩91,962 | ₩90,520 | ₩91,735 | +0.04% | 30.1만 |
|---|
| 2025.10.10 | ₩93,603 | ₩93,830 | ₩90,694 | ₩90,948 | -2.84% | 38.5만 |
|---|