시장 데이터를 불러오는 중
전체 종목
DLocal Limited - Class A Common Shares 과거 주가
DLocal Limited - Class A Common Shares · DLO · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DLocal Limited - Class A Common Shares · DLO · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,131 | ₩20,512 | ₩20,131 | ₩20,352 | +1.10% | 191.5만 |
| 2026.10.08 | ₩19,563 | ₩20,258 | ₩19,563 | ₩20,044 | +2.46% | 185.3만 |
| 2026.10.07 | ₩19,269 | ₩19,830 | ₩19,269 | ₩19,737 | +2.43% | 176.6만 |
| 2026.10.06 | ₩19,389 | ₩19,677 | ₩19,229 | ₩19,416 | +0.14% | 149.7만 |
| 2026.10.05 | ₩19,844 | ₩20,164 | ₩19,309 | ₩19,403 | -2.22% | 256.7만 |
| 2026.10.02 | ₩18,628 | ₩18,628 | ₩18,067 | ₩18,367 | -1.40% | 121.2만 |
| 2026.10.01 | ₩18,507 | ₩18,675 | ₩18,213 | ₩18,347 | -0.87% | 94.8만 |
| 2026.09.30 | ₩18,387 | ₩18,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,387 |
| 0.00% |
| 143.2만 |
| 2026.09.29 | ₩18,467 | ₩18,528 | ₩18,160 | ₩18,294 | -0.94% | 180.4만 |
|---|
| 2026.09.28 | ₩18,588 | ₩18,801 | ₩18,417 | ₩18,467 | -0.65% | 261.2만 |
|---|
| 2026.09.25 | ₩18,668 | ₩18,948 | ₩18,494 | ₩18,815 | +0.79% | 98만 |
|---|
| 2026.09.24 | ₩18,788 | ₩18,902 | ₩18,347 | ₩18,548 | -1.28% | 144.9만 |
|---|
| 2026.09.23 | ₩19,055 | ₩19,236 | ₩18,768 | ₩18,788 | -1.40% | 143.2만 |
|---|
| 2026.09.22 | ₩19,376 | ₩19,403 | ₩18,721 | ₩19,055 | -1.66% | 287.1만 |
|---|
| 2026.09.21 | ₩19,162 | ₩19,389 | ₩19,095 | ₩19,122 | -0.21% | 115.2만 |
|---|
| 2026.09.18 | ₩19,089 | ₩19,229 | ₩18,915 | ₩18,989 | -0.53% | 153.2만 |
|---|
| 2026.09.17 | ₩19,376 | ₩19,430 | ₩18,922 | ₩19,189 | -0.97% | 172.9만 |
|---|
| 2026.09.16 | ₩19,403 | ₩19,403 | ₩18,922 | ₩19,109 | -1.52% | 121.7만 |
|---|
| 2026.09.15 | ₩19,804 | ₩19,857 | ₩19,229 | ₩19,309 | -2.50% | 134.4만 |
|---|
| 2026.09.14 | ₩19,904 | ₩20,098 | ₩19,710 | ₩19,830 | -0.37% | 130.5만 |
|---|
| 2026.09.11 | ₩20,205 | ₩20,258 | ₩19,750 | ₩19,857 | -1.72% | 124.9만 |
|---|
| 2026.09.10 | ₩19,403 | ₩20,171 | ₩19,202 | ₩19,937 | +2.75% | 151.3만 |
|---|
| 2026.09.09 | ₩19,870 | ₩19,904 | ₩19,550 | ₩19,597 | -1.38% | 139.8만 |
|---|
| 2026.09.08 | ₩20,726 | ₩20,726 | ₩19,897 | ₩19,977 | -3.61% | 200.2만 |
|---|
| 2026.09.04 | ₩20,886 | ₩20,919 | ₩20,517 | ₩20,739 | -0.70% | 144.5만 |
|---|
| 2026.09.03 | ₩20,980 | ₩21,581 | ₩20,946 | ₩21,086 | +0.51% | 267.1만 |
|---|
| 2026.09.02 | ₩19,804 | ₩20,833 | ₩19,777 | ₩20,806 | +5.06% | 288.1만 |
|---|
| 2026.09.01 | ₩19,523 | ₩20,004 | ₩19,436 | ₩19,817 | +1.51% | 155만 |
|---|
| 2026.08.31 | ₩20,031 | ₩20,205 | ₩19,777 | ₩19,817 | -1.07% | 175.1만 |
|---|
| 2026.08.28 | ₩20,298 | ₩20,512 | ₩19,957 | ₩20,084 | -1.05% | 188.2만 |
|---|
| 2026.08.27 | ₩20,485 | ₩20,766 | ₩20,024 | ₩20,231 | -1.24% | 185.8만 |
|---|
| 2026.08.26 | ₩20,846 | ₩21,060 | ₩20,445 | ₩20,525 | -1.54% | 202.2만 |
|---|
| 2026.08.25 | ₩20,258 | ₩20,806 | ₩20,151 | ₩20,752 | +2.44% | 269.5만 |
|---|
| 2026.08.24 | ₩20,164 | ₩20,565 | ₩19,911 | ₩20,205 | +0.20% | 201.2만 |
|---|
| 2026.08.21 | ₩19,456 | ₩20,311 | ₩19,389 | ₩20,271 | +4.19% | 446.6만 |
|---|
| 2026.08.20 | ₩19,109 | ₩19,276 | ₩18,882 | ₩19,162 | +0.28% | 269만 |
|---|
| 2026.08.19 | ₩18,227 | ₩19,136 | ₩18,227 | ₩19,109 | +4.84% | 703.5만 |
|---|
| 2026.08.18 | ₩18,374 | ₩18,507 | ₩18,147 | ₩18,227 | -0.80% | 361.6만 |
|---|
| 2026.08.17 | ₩19,015 | ₩19,376 | ₩18,528 | ₩18,588 | -2.25% | 269.1만 |
|---|
| 2026.08.14 | ₩20,418 | ₩20,445 | ₩18,701 | ₩18,935 | -7.26% | 507.4만 |
|---|
| 2026.08.13 | ₩19,323 | ₩19,884 | ₩19,169 | ₩19,723 | +2.07% | 385.2만 |
|---|
| 2026.08.12 | ₩18,908 | ₩19,149 | ₩18,457 | ₩19,082 | +0.92% | 197.8만 |
|---|
| 2026.08.11 | ₩19,256 | ₩19,376 | ₩18,487 | ₩18,855 | -2.08% | 174.1만 |
|---|
| 2026.08.10 | ₩19,122 | ₩19,403 | ₩19,002 | ₩19,202 | +0.42% | 90.6만 |
|---|
| 2026.08.07 | ₩19,870 | ₩19,924 | ₩19,009 | ₩19,249 | -3.13% | 124.3만 |
|---|
| 2026.08.06 | ₩20,004 | ₩20,258 | ₩19,556 | ₩19,737 | -1.34% | 118.7만 |
|---|
| 2026.08.05 | ₩20,712 | ₩20,913 | ₩20,191 | ₩20,311 | -1.94% | 237.5만 |
|---|
| 2026.08.04 | ₩20,605 | ₩20,719 | ₩20,358 | ₩20,445 | -0.78% | 121.2만 |
|---|
| 2026.08.03 | ₩20,398 | ₩20,666 | ₩20,258 | ₩20,458 | +0.29% | 184.6만 |
|---|
| 2026.07.31 | ₩20,118 | ₩20,632 | ₩19,997 | ₩20,151 | +0.17% | 146.8만 |
|---|
| 2026.07.30 | ₩19,510 | ₩20,044 | ₩19,376 | ₩20,004 | +2.53% | 124.8만 |
|---|
| 2026.07.29 | ₩19,643 | ₩20,044 | ₩19,202 | ₩19,496 | -0.75% | 217.5만 |
|---|
| 2026.07.28 | ₩19,897 | ₩20,185 | ₩19,643 | ₩19,884 | -0.07% | 145.5만 |
|---|
| 2026.07.27 | ₩19,670 | ₩20,185 | ₩19,617 | ₩19,991 | +1.63% | 295만 |
|---|
| 2026.07.24 | ₩19,149 | ₩19,611 | ₩18,808 | ₩19,363 | +1.12% | 155.7만 |
|---|
| 2026.07.23 | ₩18,775 | ₩19,189 | ₩18,574 | ₩18,815 | +0.21% | 160.8만 |
|---|
| 2026.07.22 | ₩19,683 | ₩19,777 | ₩18,868 | ₩19,055 | -3.19% | 185.7만 |
|---|
| 2026.07.21 | ₩19,697 | ₩19,977 | ₩19,396 | ₩19,737 | +0.20% | 201.7만 |
|---|
| 2026.07.20 | ₩19,256 | ₩19,810 | ₩19,055 | ₩19,657 | +2.08% | 161.9만 |
|---|
| 2026.07.17 | ₩18,855 | ₩19,476 | ₩18,481 | ₩19,349 | +2.62% | 194.9만 |
|---|
| 2026.07.16 | ₩19,830 | ₩19,844 | ₩19,389 | ₩19,496 | -1.68% | 139만 |
|---|
| 2026.07.15 | ₩19,817 | ₩20,164 | ₩19,657 | ₩19,911 | +0.47% | 124.9만 |
|---|
| 2026.07.14 | ₩19,911 | ₩20,231 | ₩19,657 | ₩19,830 | -0.40% | 97.7만 |
|---|
| 2026.07.13 | ₩20,338 | ₩20,539 | ₩19,710 | ₩19,937 | -1.97% | 146.7만 |
|---|
| 2026.07.10 | ₩19,630 | ₩20,412 | ₩19,630 | ₩20,298 | +3.40% | 273.3만 |
|---|
| 2026.07.09 | ₩19,336 | ₩19,583 | ₩18,935 | ₩19,470 | +0.69% | 180.1만 |
|---|
| 2026.07.08 | ₩19,603 | ₩19,710 | ₩18,568 | ₩19,363 | -1.23% | 358.5만 |
|---|
| 2026.07.07 | ₩20,445 | ₩20,726 | ₩19,797 | ₩19,884 | -2.75% | 217.1만 |
|---|
| 2026.07.06 | ₩19,764 | ₩20,565 | ₩19,336 | ₩20,378 | +3.11% | 270.1만 |
|---|
| 2026.07.02 | ₩19,630 | ₩20,619 | ₩19,630 | ₩19,884 | +1.29% | 594.1만 |
|---|
| 2026.07.01 | ₩18,187 | ₩19,884 | ₩18,120 | ₩19,603 | +7.79% | 1176.4만 |
|---|
| 2026.06.30 | ₩17,211 | ₩17,372 | ₩16,931 | ₩17,365 | +0.89% | 198.9만 |
|---|
| 2026.06.29 | ₩16,784 | ₩17,839 | ₩16,764 | ₩17,171 | +2.31% | 335.1만 |
|---|
| 2026.06.26 | ₩16,410 | ₩17,018 | ₩16,316 | ₩16,957 | +3.34% | 1382.4만 |
|---|
| 2026.06.25 | ₩16,570 | ₩16,984 | ₩16,189 | ₩16,490 | -0.48% | 144.2만 |
|---|
| 2026.06.24 | ₩16,236 | ₩16,590 | ₩16,116 | ₩16,410 | +1.07% | 145.4만 |
|---|
| 2026.06.23 | ₩16,169 | ₩16,356 | ₩15,962 | ₩16,236 | +0.41% | 148.3만 |
|---|
| 2026.06.22 | ₩17,078 | ₩17,338 | ₩16,222 | ₩16,316 | -4.46% | 218.2만 |
|---|
| 2026.06.18 | ₩17,144 | ₩17,271 | ₩16,837 | ₩17,091 | -0.31% | 181.6만 |
|---|
| 2026.06.17 | ₩16,971 | ₩17,358 | ₩16,704 | ₩17,024 | +0.31% | 164.7만 |
|---|
| 2026.06.16 | ₩17,024 | ₩17,266 | ₩16,804 | ₩16,971 | -0.31% | 201.6만 |
|---|
| 2026.06.15 | ₩16,704 | ₩17,058 | ₩16,637 | ₩16,917 | +1.28% | 177.6만 |
|---|
| 2026.06.12 | ₩16,623 | ₩16,770 | ₩16,316 | ₩16,369 | -1.53% | 127.5만 |
|---|
| 2026.06.11 | ₩15,741 | ₩16,557 | ₩15,648 | ₩16,490 | +4.75% | 195.8만 |
|---|
| 2026.06.10 | ₩15,728 | ₩16,450 | ₩15,628 | ₩15,741 | +0.08% | 344.1만 |
|---|
| 2026.06.09 | ₩15,354 | ₩15,989 | ₩15,314 | ₩15,902 | +3.57% | 253.3만 |
|---|
| 2026.06.08 | ₩14,993 | ₩15,487 | ₩14,873 | ₩15,354 | +2.41% | 177만 |
|---|
| 2026.06.05 | ₩15,701 | ₩15,839 | ₩14,940 | ₩15,020 | -4.34% | 280.2만 |
|---|
| 2026.06.04 | ₩15,194 | ₩15,808 | ₩15,194 | ₩15,728 | +3.52% | 262만 |
|---|
| 2026.06.03 | ₩15,982 | ₩16,035 | ₩15,033 | ₩15,234 | -4.68% | 190.2만 |
|---|
| 2026.06.02 | ₩15,781 | ₩16,015 | ₩15,621 | ₩15,675 | -0.68% | 221만 |
|---|
| 2026.06.01 | ₩15,848 | ₩16,356 | ₩15,648 | ₩16,062 | +1.35% | 256.6만 |
|---|
| 2026.05.29 | ₩15,768 | ₩15,955 | ₩15,594 | ₩15,848 | +0.51% | 196.4만 |
|---|
| 2026.05.28 | ₩15,300 | ₩15,648 | ₩15,280 | ₩15,594 | +1.92% | 181.8만 |
|---|
| 2026.05.27 | ₩15,367 | ₩16,022 | ₩15,300 | ₩15,381 | +0.09% | 230.3만 |
|---|
| 2026.05.26 | ₩16,289 | ₩16,396 | ₩15,568 | ₩15,675 | -3.77% | 351.1만 |
|---|
| 2026.05.22 | ₩16,276 | ₩16,527 | ₩15,962 | ₩16,116 | -0.99% | 279.6만 |
|---|
| 2026.05.21 | ₩15,915 | ₩16,456 | ₩15,701 | ₩16,356 | +2.77% | 243.3만 |
|---|
| 2026.05.20 | ₩15,835 | ₩16,165 | ₩15,629 | ₩15,928 | +0.59% | 352.2만 |
|---|
| 2026.05.19 | ₩15,287 | ₩16,116 | ₩15,287 | ₩15,822 | +3.50% | 429.8만 |
|---|
| 2026.05.18 | ₩14,338 | ₩15,508 | ₩14,218 | ₩15,394 | +7.36% | 661만 |
|---|
| 2026.05.15 | ₩15,902 | ₩16,303 | ₩14,666 | ₩14,712 | -7.48% | 840.1만 |
|---|
| 2026.05.14 | ₩16,677 | ₩17,071 | ₩16,423 | ₩16,917 | +1.44% | 335.6만 |
|---|
| 2026.05.13 | ₩16,957 | ₩17,024 | ₩15,982 | ₩16,263 | -4.10% | 340.3만 |
|---|
| 2026.05.12 | ₩17,505 | ₩17,583 | ₩16,904 | ₩16,957 | -3.13% | 252.2만 |
|---|
| 2026.05.11 | ₩18,173 | ₩18,274 | ₩17,438 | ₩17,719 | -2.50% | 235.5만 |
|---|
| 2026.05.08 | ₩18,347 | ₩18,414 | ₩17,652 | ₩18,307 | -0.22% | 180.2만 |
|---|
| 2026.05.07 | ₩18,842 | ₩18,982 | ₩18,267 | ₩18,374 | -2.48% | 111.5만 |
|---|
| 2026.05.06 | ₩18,467 | ₩19,363 | ₩18,374 | ₩18,748 | +1.52% | 273.6만 |
|---|
| 2026.05.05 | ₩18,374 | ₩18,447 | ₩17,786 | ₩18,307 | -0.36% | 143.4만 |
|---|
| 2026.05.04 | ₩18,280 | ₩18,695 | ₩18,200 | ₩18,300 | +0.11% | 109.6만 |
|---|
| 2026.05.01 | ₩18,561 | ₩18,867 | ₩17,986 | ₩18,374 | -1.01% | 165.2만 |
|---|
| 2026.04.30 | ₩17,853 | ₩18,588 | ₩17,682 | ₩18,548 | +3.89% | 242.6만 |
|---|
| 2026.04.29 | ₩18,107 | ₩18,254 | ₩17,719 | ₩17,906 | -1.11% | 98.4만 |
|---|
| 2026.04.28 | ₩18,401 | ₩18,614 | ₩17,946 | ₩18,173 | -1.23% | 100.1만 |
|---|
| 2026.04.27 | ₩18,414 | ₩18,708 | ₩18,347 | ₩18,427 | +0.07% | 147.1만 |
|---|
| 2026.04.24 | ₩17,879 | ₩18,427 | ₩17,652 | ₩18,387 | +2.84% | 169.7만 |
|---|
| 2026.04.23 | ₩17,786 | ₩18,026 | ₩17,372 | ₩17,786 | 0.00% | 152.2만 |
|---|
| 2026.04.22 | ₩17,879 | ₩18,053 | ₩17,545 | ₩17,826 | -0.30% | 140.4만 |
|---|
| 2026.04.21 | ₩18,160 | ₩18,200 | ₩17,699 | ₩17,773 | -2.13% | 99.1만 |
|---|
| 2026.04.20 | ₩18,040 | ₩18,334 | ₩17,899 | ₩18,080 | +0.22% | 135.8만 |
|---|
| 2026.04.17 | ₩18,441 | ₩18,507 | ₩18,220 | ₩18,280 | -0.87% | 181.8만 |
|---|
| 2026.04.16 | ₩18,240 | ₩18,507 | ₩17,913 | ₩18,053 | -1.03% | 173.2만 |
|---|
| 2026.04.15 | ₩18,240 | ₩18,334 | ₩17,879 | ₩18,080 | -0.88% | 161.8만 |
|---|
| 2026.04.14 | ₩18,320 | ₩18,695 | ₩17,946 | ₩18,053 | -1.46% | 203만 |
|---|
| 2026.04.13 | ₩17,505 | ₩18,401 | ₩17,452 | ₩18,240 | +4.20% | 233.1만 |
|---|
| 2026.04.10 | ₩17,385 | ₩17,706 | ₩17,298 | ₩17,532 | +0.85% | 161만 |
|---|
| 2026.04.09 | ₩16,957 | ₩17,579 | ₩16,690 | ₩17,332 | +2.21% | 116만 |
|---|
| 2026.04.08 | ₩17,866 | ₩18,067 | ₩16,984 | ₩17,104 | -4.26% | 139.9만 |
|---|
| 2026.04.07 | ₩16,837 | ₩17,265 | ₩16,677 | ₩17,024 | +1.11% | 137.6만 |
|---|
| 2026.04.06 | ₩17,171 | ₩17,385 | ₩16,744 | ₩17,038 | -0.78% | 139.2만 |
|---|
| 2026.04.02 | ₩16,116 | ₩17,412 | ₩16,022 | ₩17,185 | +6.63% | 206.8만 |
|---|
| 2026.04.01 | ₩17,505 | ₩17,572 | ₩16,369 | ₩16,623 | -5.04% | 244.1만 |
|---|
| 2026.03.31 | ₩17,118 | ₩17,639 | ₩16,650 | ₩17,332 | +1.25% | 457.3만 |
|---|
| 2026.03.30 | ₩16,396 | ₩16,924 | ₩16,396 | ₩16,570 | +1.06% | 119.5만 |
|---|
| 2026.03.27 | ₩16,129 | ₩16,570 | ₩15,969 | ₩16,396 | +1.66% | 149.1만 |
|---|
| 2026.03.26 | ₩17,372 | ₩17,458 | ₩16,490 | ₩16,516 | -4.92% | 174.2만 |
|---|
| 2026.03.25 | ₩17,545 | ₩18,040 | ₩17,131 | ₩17,398 | -0.84% | 216.9만 |
|---|
| 2026.03.24 | ₩16,784 | ₩17,398 | ₩16,704 | ₩17,265 | +2.87% | 198.1만 |
|---|
| 2026.03.23 | ₩16,557 | ₩17,318 | ₩16,557 | ₩16,997 | +2.66% | 195만 |
|---|
| 2026.03.20 | ₩16,750 | ₩16,810 | ₩16,129 | ₩16,222 | -3.15% | 179.5만 |
|---|
| 2026.03.19 | ₩16,623 | ₩17,866 | ₩16,530 | ₩16,744 | +0.72% | 652.1만 |
|---|
| 2026.03.18 | ₩15,367 | ₩15,875 | ₩15,100 | ₩15,300 | -0.43% | 251.6만 |
|---|
| 2026.03.17 | ₩15,354 | ₩15,955 | ₩15,327 | ₩15,675 | +2.09% | 112.4만 |
|---|
| 2026.03.16 | ₩15,421 | ₩15,781 | ₩14,913 | ₩15,194 | -1.47% | 105.1만 |
|---|
| 2026.03.13 | ₩15,434 | ₩15,675 | ₩15,033 | ₩15,153 | -1.82% | 72.1만 |
|---|
| 2026.03.12 | ₩15,661 | ₩15,955 | ₩15,354 | ₩15,434 | -1.45% | 105만 |
|---|
| 2026.03.11 | ₩15,995 | ₩16,263 | ₩15,715 | ₩16,049 | +0.33% | 75.9만 |
|---|
| 2026.03.10 | ₩15,421 | ₩16,181 | ₩15,374 | ₩16,009 | +3.81% | 116.2만 |
|---|
| 2026.03.09 | ₩15,274 | ₩15,554 | ₩14,993 | ₩15,501 | +1.49% | 67.8만 |
|---|
| 2026.03.06 | ₩15,421 | ₩15,661 | ₩15,153 | ₩15,514 | +0.61% | 80.3만 |
|---|
| 2026.03.05 | ₩16,129 | ₩16,383 | ₩15,554 | ₩15,795 | -2.07% | 117.8만 |
|---|
| 2026.03.04 | ₩16,169 | ₩16,396 | ₩15,915 | ₩16,263 | +0.58% | 88.1만 |
|---|
| 2026.03.03 | ₩16,089 | ₩16,242 | ₩15,521 | ₩15,955 | -0.83% | 174.8만 |
|---|
| 2026.03.02 | ₩15,848 | ₩16,790 | ₩15,648 | ₩16,757 | +5.73% | 89.9만 |
|---|
| 2026.02.27 | ₩16,704 | ₩16,824 | ₩16,276 | ₩16,356 | -2.08% | 127만 |
|---|
| 2026.02.26 | ₩16,784 | ₩17,038 | ₩16,675 | ₩16,997 | +1.27% | 53.8만 |
|---|
| 2026.02.25 | ₩16,663 | ₩17,158 | ₩16,516 | ₩16,810 | +0.88% | 72.5만 |
|---|
| 2026.02.24 | ₩16,583 | ₩16,677 | ₩16,303 | ₩16,570 | -0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩17,746 | ₩17,759 | ₩16,463 | ₩16,583 | -6.55% | 96.2만 |
|---|
| 2026.02.20 | ₩17,211 | ₩18,026 | ₩17,064 | ₩17,893 | +3.96% | 112.2만 |
|---|
| 2026.02.19 | ₩16,637 | ₩17,398 | ₩16,369 | ₩17,332 | +4.18% | 123.7만 |
|---|
| 2026.02.18 | ₩16,035 | ₩16,837 | ₩15,969 | ₩16,663 | +3.92% | 104.9만 |
|---|
| 2026.02.17 | ₩15,902 | ₩16,089 | ₩15,601 | ₩15,835 | -0.42% | 93만 |
|---|
| 2026.02.13 | ₩16,049 | ₩16,410 | ₩15,822 | ₩15,995 | -0.33% | 146.4만 |
|---|
| 2026.02.12 | ₩17,024 | ₩17,305 | ₩15,862 | ₩16,156 | -5.10% | 203.8만 |
|---|
| 2026.02.11 | ₩17,532 | ₩17,652 | ₩16,837 | ₩17,131 | -2.29% | 100.8만 |
|---|
| 2026.02.10 | ₩17,572 | ₩18,000 | ₩17,385 | ₩17,505 | -0.38% | 91.9만 |
|---|
| 2026.02.09 | ₩17,559 | ₩17,973 | ₩17,438 | ₩17,626 | +0.38% | 106.1만 |
|---|
| 2026.02.06 | ₩17,312 | ₩17,853 | ₩17,158 | ₩17,612 | +1.74% | 108.1만 |
|---|
| 2026.02.05 | ₩17,051 | ₩17,458 | ₩16,586 | ₩17,131 | +0.47% | 174.2만 |
|---|
| 2026.02.04 | ₩17,559 | ₩17,626 | ₩16,704 | ₩17,278 | -1.60% | 217.7만 |
|---|
| 2026.02.03 | ₩18,260 | ₩18,267 | ₩17,064 | ₩17,639 | -3.40% | 254.7만 |
|---|
| 2026.02.02 | ₩17,853 | ₩18,654 | ₩17,786 | ₩18,467 | +3.44% | 161.8만 |
|---|
| 2026.01.30 | ₩18,641 | ₩18,935 | ₩17,859 | ₩17,986 | -3.51% | 136.8만 |
|---|
| 2026.01.29 | ₩19,363 | ₩19,670 | ₩18,561 | ₩18,761 | -3.11% | 82만 |
|---|
| 2026.01.28 | ₩19,496 | ₩19,670 | ₩19,102 | ₩19,323 | -0.89% | 71.2만 |
|---|
| 2026.01.27 | ₩19,804 | ₩19,830 | ₩19,296 | ₩19,430 | -1.89% | 50만 |
|---|
| 2026.01.26 | ₩19,216 | ₩19,830 | ₩19,089 | ₩19,683 | +2.43% | 110.8만 |
|---|
| 2026.01.23 | ₩18,534 | ₩19,430 | ₩18,274 | ₩19,229 | +3.75% | 125.6만 |
|---|
| 2026.01.22 | ₩18,320 | ₩18,962 | ₩18,240 | ₩18,614 | +1.60% | 201.6만 |
|---|
| 2026.01.21 | ₩18,127 | ₩18,574 | ₩17,732 | ₩18,053 | -0.41% | 109.1만 |
|---|
| 2026.01.20 | ₩18,401 | ₩18,515 | ₩17,973 | ₩18,040 | -1.96% | 121.9만 |
|---|
| 2026.01.16 | ₩19,496 | ₩19,583 | ₩18,588 | ₩18,775 | -3.70% | 124.3만 |
|---|
| 2026.01.15 | ₩19,136 | ₩19,884 | ₩19,002 | ₩19,496 | +1.89% | 116만 |
|---|
| 2026.01.14 | ₩19,042 | ₩19,042 | ₩18,641 | ₩19,002 | -0.21% | 90.7만 |
|---|
| 2026.01.13 | ₩19,416 | ₩19,523 | ₩18,908 | ₩19,176 | -1.24% | 96.6만 |
|---|
| 2026.01.12 | ₩19,109 | ₩19,510 | ₩18,801 | ₩19,403 | +1.54% | 89만 |
|---|
| 2026.01.09 | ₩19,577 | ₩19,766 | ₩19,109 | ₩19,149 | -2.18% | 74.7만 |
|---|
| 2026.01.08 | ₩19,937 | ₩20,178 | ₩19,483 | ₩19,496 | -2.21% | 115.6만 |
|---|
| 2026.01.07 | ₩20,311 | ₩20,426 | ₩19,396 | ₩20,017 | -1.45% | 147만 |
|---|
| 2026.01.06 | ₩19,737 | ₩20,779 | ₩19,687 | ₩20,231 | +2.51% | 191.7만 |
|---|
| 2026.01.05 | ₩18,922 | ₩19,997 | ₩18,890 | ₩19,737 | +4.31% | 150.1만 |
|---|
| 2026.01.02 | ₩19,069 | ₩19,283 | ₩18,654 | ₩18,801 | -1.40% | 102.4만 |
|---|
| 2025.12.31 | ₩19,109 | ₩19,202 | ₩18,828 | ₩18,895 | -1.12% | 123.5만 |
|---|
| 2025.12.30 | ₩19,002 | ₩19,303 | ₩18,922 | ₩19,122 | +0.63% | 100.8만 |
|---|
| 2025.12.29 | ₩18,708 | ₩19,055 | ₩18,654 | ₩19,002 | +1.57% | 78.9만 |
|---|
| 2025.12.26 | ₩18,908 | ₩19,029 | ₩18,735 | ₩18,855 | -0.28% | 109.2만 |
|---|
| 2025.12.24 | ₩19,095 | ₩19,149 | ₩18,834 | ₩18,908 | -0.98% | 29만 |
|---|
| 2025.12.23 | ₩19,082 | ₩19,269 | ₩19,015 | ₩19,069 | -0.07% | 56.5만 |
|---|
| 2025.12.22 | ₩19,149 | ₩19,356 | ₩19,115 | ₩19,189 | +0.21% | 79.7만 |
|---|
| 2025.12.19 | ₩19,002 | ₩19,269 | ₩18,914 | ₩19,029 | +0.14% | 148.3만 |
|---|
| 2025.12.18 | ₩18,895 | ₩19,416 | ₩18,728 | ₩18,815 | -0.42% | 102.2만 |
|---|
| 2025.12.17 | ₩19,229 | ₩19,617 | ₩18,642 | ₩18,708 | -2.71% | 144.3만 |
|---|
| 2025.12.16 | ₩18,280 | ₩18,907 | ₩18,107 | ₩18,855 | +3.14% | 102.1만 |
|---|
| 2025.12.15 | ₩19,002 | ₩19,015 | ₩18,334 | ₩18,387 | -3.23% | 82.9만 |
|---|
| 2025.12.12 | ₩19,189 | ₩19,229 | ₩18,695 | ₩18,882 | -1.60% | 185.8만 |
|---|
| 2025.12.11 | ₩19,095 | ₩19,323 | ₩18,755 | ₩19,149 | +0.28% | 177.5만 |
|---|
| 2025.12.10 | ₩18,254 | ₩18,781 | ₩18,147 | ₩18,695 | +2.42% | 65.3만 |
|---|
| 2025.12.09 | ₩17,986 | ₩18,975 | ₩17,906 | ₩18,401 | +2.30% | 90.7만 |
|---|
| 2025.12.08 | ₩17,786 | ₩18,116 | ₩17,759 | ₩17,986 | +1.13% | 129.3만 |
|---|
| 2025.12.05 | ₩18,000 | ₩18,561 | ₩17,719 | ₩17,759 | -1.34% | 161.8만 |
|---|
| 2025.12.04 | ₩17,639 | ₩18,020 | ₩17,479 | ₩18,000 | +2.05% | 89.1만 |
|---|
| 2025.12.03 | ₩17,545 | ₩17,817 | ₩17,519 | ₩17,639 | +0.53% | 73.9만 |
|---|
| 2025.12.02 | ₩17,572 | ₩18,013 | ₩17,545 | ₩17,559 | -0.08% | 85.7만 |
|---|
| 2025.12.01 | ₩17,692 | ₩18,040 | ₩17,412 | ₩17,452 | -1.36% | 111.8만 |
|---|
| 2025.11.28 | ₩17,585 | ₩18,173 | ₩17,519 | ₩17,960 | +2.13% | 97.4만 |
|---|
| 2025.11.26 | ₩17,345 | ₩17,626 | ₩17,238 | ₩17,438 | +0.54% | 193만 |
|---|
| 2025.11.25 | ₩17,291 | ₩17,492 | ₩17,024 | ₩17,278 | -0.08% | 170.9만 |
|---|
| 2025.11.24 | ₩16,997 | ₩17,398 | ₩16,904 | ₩17,238 | +1.42% | 186.9만 |
|---|
| 2025.11.21 | ₩16,503 | ₩17,038 | ₩16,249 | ₩16,891 | +2.35% | 244.9만 |
|---|
| 2025.11.20 | ₩17,452 | ₩17,559 | ₩16,436 | ₩16,463 | -5.67% | 335.5만 |
|---|
| 2025.11.19 | ₩17,078 | ₩17,425 | ₩16,837 | ₩16,984 | -0.55% | 235.7만 |
|---|
| 2025.11.18 | ₩16,704 | ₩17,051 | ₩16,329 | ₩16,931 | +1.36% | 272.1만 |
|---|
| 2025.11.17 | ₩18,173 | ₩18,641 | ₩16,650 | ₩16,997 | -6.47% | 408.9만 |
|---|
| 2025.11.14 | ₩17,773 | ₩18,915 | ₩17,773 | ₩18,280 | +2.86% | 382.6만 |
|---|
| 2025.11.13 | ₩17,946 | ₩18,574 | ₩17,773 | ₩18,507 | +3.13% | 935만 |
|---|
| 2025.11.12 | ₩19,376 | ₩20,298 | ₩19,376 | ₩19,857 | +2.48% | 729.4만 |
|---|
| 2025.11.11 | ₩19,082 | ₩19,937 | ₩18,681 | ₩19,403 | +1.68% | 336.1만 |
|---|
| 2025.11.10 | ₩18,534 | ₩19,276 | ₩18,467 | ₩18,922 | +2.09% | 182.8만 |
|---|
| 2025.11.07 | ₩17,826 | ₩18,320 | ₩17,452 | ₩18,160 | +1.87% | 232.7만 |
|---|
| 2025.11.06 | ₩18,775 | ₩18,788 | ₩17,532 | ₩18,173 | -3.20% | 208.9만 |
|---|
| 2025.11.05 | ₩18,815 | ₩19,002 | ₩18,414 | ₩18,935 | +0.64% | 139.5만 |
|---|
| 2025.11.04 | ₩18,574 | ₩19,129 | ₩18,374 | ₩18,815 | +1.29% | 133만 |
|---|
| 2025.11.03 | ₩19,804 | ₩19,804 | ₩18,895 | ₩19,256 | -2.77% | 151.2만 |
|---|
| 2025.10.31 | ₩20,031 | ₩20,338 | ₩19,463 | ₩19,577 | -2.27% | 196.1만 |
|---|
| 2025.10.30 | ₩20,418 | ₩20,552 | ₩19,951 | ₩19,991 | -2.09% | 156만 |
|---|
| 2025.10.29 | ₩20,525 | ₩20,793 | ₩19,830 | ₩20,592 | +0.33% | 146.1만 |
|---|
| 2025.10.28 | ₩20,579 | ₩21,086 | ₩20,245 | ₩20,726 | +0.71% | 182.1만 |
|---|
| 2025.10.27 | ₩21,006 | ₩21,220 | ₩20,405 | ₩20,552 | -2.16% | 144.7만 |
|---|
| 2025.10.24 | ₩20,913 | ₩21,046 | ₩20,198 | ₩20,218 | -3.32% | 154.9만 |
|---|
| 2025.10.23 | ₩20,178 | ₩20,539 | ₩19,924 | ₩20,311 | +0.66% | 167.1만 |
|---|
| 2025.10.22 | ₩20,258 | ₩20,378 | ₩19,323 | ₩20,084 | -0.86% | 217.8만 |
|---|
| 2025.10.21 | ₩20,151 | ₩21,073 | ₩19,804 | ₩20,472 | +1.59% | 160.2만 |
|---|
| 2025.10.20 | ₩20,218 | ₩20,616 | ₩20,098 | ₩20,111 | -0.53% | 131.2만 |
|---|
| 2025.10.17 | ₩19,991 | ₩20,605 | ₩19,924 | ₩20,191 | +1.00% | 209.5만 |
|---|
| 2025.10.16 | ₩21,674 | ₩22,423 | ₩20,478 | ₩20,579 | -5.06% | 305.1만 |
|---|
| 2025.10.15 | ₩21,728 | ₩21,942 | ₩20,472 | ₩21,153 | -2.64% | 339.3만 |
|---|
| 2025.10.14 | ₩19,336 | ₩21,247 | ₩19,216 | ₩20,953 | +8.36% | 537.4만 |
|---|
| 2025.10.13 | ₩18,187 | ₩19,109 | ₩18,067 | ₩18,975 | +4.34% | 239.2만 |
|---|
| 2025.10.10 | ₩19,964 | ₩19,977 | ₩18,167 | ₩18,187 | -8.90% | 436.2만 |
|---|