시장 데이터를 불러오는 중
전체 종목
Dolphin Entertainment, Inc. - Common Stock 과거 주가
Dolphin Entertainment, Inc. - Common Stock · DLPN · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dolphin Entertainment, Inc. - Common Stock · DLPN · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,390 | ₩1,430 | ₩1,336 | ₩1,403 | +0.96% | 8천 |
| 2026.10.08 | ₩1,336 | ₩1,390 | ₩1,336 | ₩1,336 | 0.00% | 6.9천 |
| 2026.10.07 | ₩1,390 | ₩1,443 | ₩1,336 | ₩1,336 | -3.85% | 1.1만 |
| 2026.10.06 | ₩1,376 | ₩1,430 | ₩1,376 | ₩1,430 | +3.88% | 4.2천 |
| 2026.10.05 | ₩1,363 | ₩1,483 | ₩1,363 | ₩1,470 | +7.84% | 9.8천 |
| 2026.10.02 | ₩1,416 | ₩1,470 | ₩1,363 | ₩1,376 | -2.83% | 1.9만 |
| 2026.10.01 | ₩1,416 | ₩1,416 | ₩1,416 | ₩1,416 | 0.00% | 0 |
| 2026.09.30 | ₩1,457 | ₩1,457 | ₩1,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,416 |
| -2.75% |
| 2.2천 |
| 2026.09.29 | ₩1,416 | ₩1,457 | ₩1,416 | ₩1,457 | +2.83% | 2.8천 |
|---|
| 2026.09.28 | ₩1,497 | ₩1,510 | ₩1,430 | ₩1,430 | -4.46% | 1만 |
|---|
| 2026.09.25 | ₩1,403 | ₩1,457 | ₩1,403 | ₩1,457 | +3.81% | 5.9천 |
|---|
| 2026.09.24 | ₩1,457 | ₩1,457 | ₩1,430 | ₩1,457 | 0.00% | 2.9천 |
|---|
| 2026.09.23 | ₩1,483 | ₩1,483 | ₩1,443 | ₩1,470 | -0.90% | 2.3천 |
|---|
| 2026.09.22 | ₩1,457 | ₩1,510 | ₩1,430 | ₩1,443 | -0.92% | 6천 |
|---|
| 2026.09.21 | ₩1,470 | ₩1,510 | ₩1,416 | ₩1,457 | -0.91% | 1.4만 |
|---|
| 2026.09.18 | ₩1,416 | ₩1,470 | ₩1,416 | ₩1,470 | +3.77% | 4.2천 |
|---|
| 2026.09.17 | ₩1,430 | ₩1,470 | ₩1,416 | ₩1,430 | 0.00% | 1.2만 |
|---|
| 2026.09.16 | ₩1,470 | ₩1,470 | ₩1,376 | ₩1,416 | -3.64% | 1.6만 |
|---|
| 2026.09.15 | ₩1,457 | ₩1,483 | ₩1,430 | ₩1,430 | -1.83% | 4.9천 |
|---|
| 2026.09.14 | ₩1,443 | ₩1,550 | ₩1,430 | ₩1,443 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩1,577 | ₩1,577 | ₩1,443 | ₩1,483 | -5.93% | 1.2만 |
|---|
| 2026.09.10 | ₩1,510 | ₩1,550 | ₩1,470 | ₩1,483 | -1.77% | 5.7천 |
|---|
| 2026.09.09 | ₩1,563 | ₩1,604 | ₩1,510 | ₩1,510 | -3.42% | 3.7천 |
|---|
| 2026.09.08 | ₩1,604 | ₩1,604 | ₩1,563 | ₩1,563 | -2.50% | 1.1만 |
|---|
| 2026.09.04 | ₩1,577 | ₩1,577 | ₩1,577 | ₩1,577 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩1,604 | ₩1,604 | ₩1,563 | ₩1,563 | -2.50% | 1.3만 |
|---|
| 2026.09.02 | ₩1,483 | ₩1,577 | ₩1,483 | ₩1,563 | +5.41% | 1.8만 |
|---|
| 2026.09.01 | ₩1,497 | ₩1,537 | ₩1,483 | ₩1,483 | -0.89% | 1.1만 |
|---|
| 2026.08.31 | ₩1,563 | ₩1,563 | ₩1,497 | ₩1,550 | -0.85% | 6.2천 |
|---|
| 2026.08.28 | ₩1,523 | ₩1,523 | ₩1,470 | ₩1,470 | -3.51% | 8.8천 |
|---|
| 2026.08.27 | ₩1,497 | ₩1,577 | ₩1,443 | ₩1,577 | +5.36% | 5.2천 |
|---|
| 2026.08.26 | ₩1,563 | ₩1,563 | ₩1,510 | ₩1,523 | -2.56% | 6.2천 |
|---|
| 2026.08.25 | ₩1,523 | ₩1,590 | ₩1,523 | ₩1,563 | +2.63% | 3.8천 |
|---|
| 2026.08.24 | ₩1,470 | ₩1,563 | ₩1,470 | ₩1,497 | +1.82% | 8.2천 |
|---|
| 2026.08.21 | ₩1,497 | ₩1,497 | ₩1,470 | ₩1,470 | -1.79% | 1.5천 |
|---|
| 2026.08.20 | ₩1,577 | ₩1,590 | ₩1,470 | ₩1,510 | -4.24% | 8.4천 |
|---|
| 2026.08.19 | ₩1,510 | ₩1,590 | ₩1,497 | ₩1,537 | +1.77% | 7.8천 |
|---|
| 2026.08.18 | ₩1,537 | ₩1,537 | ₩1,510 | ₩1,523 | -0.87% | 4.6천 |
|---|
| 2026.08.17 | ₩1,590 | ₩1,604 | ₩1,537 | ₩1,537 | -3.36% | 1.6만 |
|---|
| 2026.08.14 | ₩1,630 | ₩1,630 | ₩1,604 | ₩1,604 | -1.64% | 5.4천 |
|---|
| 2026.08.13 | ₩1,617 | ₩1,644 | ₩1,497 | ₩1,630 | +0.83% | 4.3만 |
|---|
| 2026.08.12 | ₩1,523 | ₩1,563 | ₩1,416 | ₩1,523 | 0.00% | 3.4만 |
|---|
| 2026.08.11 | ₩1,430 | ₩1,470 | ₩1,430 | ₩1,457 | +1.87% | 9.2천 |
|---|
| 2026.08.10 | ₩1,523 | ₩1,523 | ₩1,430 | ₩1,443 | -5.26% | 1.1만 |
|---|
| 2026.08.07 | ₩1,416 | ₩1,550 | ₩1,416 | ₩1,470 | +3.77% | 7.6천 |
|---|
| 2026.08.06 | ₩1,430 | ₩1,497 | ₩1,416 | ₩1,443 | +0.93% | 2.4만 |
|---|
| 2026.08.05 | ₩1,523 | ₩1,523 | ₩1,430 | ₩1,483 | -2.63% | 2.6만 |
|---|
| 2026.08.04 | ₩1,510 | ₩1,604 | ₩1,497 | ₩1,550 | +2.65% | 5만 |
|---|
| 2026.08.03 | ₩1,363 | ₩1,470 | ₩1,363 | ₩1,416 | +3.92% | 8.9천 |
|---|
| 2026.07.31 | ₩1,390 | ₩1,416 | ₩1,363 | ₩1,363 | -1.92% | 1.5천 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,416 | ₩1,376 | ₩1,416 | +0.95% | 2.4만 |
|---|
| 2026.07.29 | ₩1,390 | ₩1,390 | ₩1,363 | ₩1,376 | -0.96% | 5.5천 |
|---|
| 2026.07.28 | ₩1,510 | ₩1,510 | ₩1,416 | ₩1,416 | -6.19% | 3.4천 |
|---|
| 2026.07.27 | ₩1,470 | ₩1,510 | ₩1,457 | ₩1,470 | 0.00% | 9.8천 |
|---|
| 2026.07.24 | ₩1,430 | ₩1,470 | ₩1,416 | ₩1,430 | 0.00% | 5.4천 |
|---|
| 2026.07.23 | ₩1,470 | ₩1,483 | ₩1,416 | ₩1,416 | -3.64% | 9.5천 |
|---|
| 2026.07.22 | ₩1,470 | ₩1,497 | ₩1,457 | ₩1,483 | +0.91% | 2.7천 |
|---|
| 2026.07.21 | ₩1,416 | ₩1,510 | ₩1,416 | ₩1,470 | +3.77% | 7.5천 |
|---|
| 2026.07.20 | ₩1,470 | ₩1,510 | ₩1,457 | ₩1,497 | +1.82% | 1.2만 |
|---|
| 2026.07.17 | ₩1,470 | ₩1,497 | ₩1,430 | ₩1,443 | -1.82% | 6.8천 |
|---|
| 2026.07.16 | ₩1,510 | ₩1,537 | ₩1,483 | ₩1,497 | -0.88% | 2.3만 |
|---|
| 2026.07.15 | ₩1,510 | ₩1,563 | ₩1,470 | ₩1,483 | -1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩1,497 | ₩1,537 | ₩1,470 | ₩1,510 | +0.89% | 1.6만 |
|---|
| 2026.07.13 | ₩1,497 | ₩1,537 | ₩1,457 | ₩1,470 | -1.79% | 2.5만 |
|---|
| 2026.07.10 | ₩1,483 | ₩1,483 | ₩1,430 | ₩1,430 | -3.60% | 1.3만 |
|---|
| 2026.07.09 | ₩1,416 | ₩1,537 | ₩1,390 | ₩1,416 | 0.00% | 1.8만 |
|---|
| 2026.07.08 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,416 | -2.75% | 3.7만 |
|---|
| 2026.07.07 | ₩1,510 | ₩1,523 | ₩1,443 | ₩1,443 | -4.42% | 1.8만 |
|---|
| 2026.07.06 | ₩1,550 | ₩1,604 | ₩1,523 | ₩1,550 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩1,470 | ₩1,563 | ₩1,416 | ₩1,497 | +1.82% | 2.4만 |
|---|
| 2026.07.01 | ₩1,523 | ₩1,523 | ₩1,510 | ₩1,510 | -0.88% | 5.3천 |
|---|
| 2026.06.30 | ₩1,523 | ₩1,563 | ₩1,497 | ₩1,537 | +0.88% | 3.5만 |
|---|
| 2026.06.29 | ₩1,497 | ₩1,604 | ₩1,497 | ₩1,563 | +4.46% | 3.8만 |
|---|
| 2026.06.26 | ₩1,523 | ₩1,523 | ₩1,510 | ₩1,523 | 0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩1,630 | ₩1,630 | ₩1,510 | ₩1,523 | -6.56% | 6.4천 |
|---|
| 2026.06.24 | ₩1,537 | ₩1,604 | ₩1,537 | ₩1,604 | +4.35% | 2.7만 |
|---|
| 2026.06.23 | ₩1,510 | ₩1,577 | ₩1,510 | ₩1,563 | +3.54% | 1.4만 |
|---|
| 2026.06.22 | ₩1,470 | ₩1,644 | ₩1,470 | ₩1,537 | +4.55% | 7.4만 |
|---|
| 2026.06.18 | ₩1,470 | ₩1,510 | ₩1,416 | ₩1,470 | 0.00% | 2.8만 |
|---|
| 2026.06.17 | ₩1,390 | ₩1,563 | ₩1,390 | ₩1,470 | +5.77% | 3.4만 |
|---|
| 2026.06.16 | ₩1,590 | ₩1,590 | ₩1,470 | ₩1,497 | -5.88% | 1.6만 |
|---|
| 2026.06.15 | ₩1,550 | ₩1,657 | ₩1,523 | ₩1,523 | -1.72% | 3.1만 |
|---|
| 2026.06.12 | ₩1,523 | ₩1,563 | ₩1,497 | ₩1,510 | -0.88% | 6.1천 |
|---|
| 2026.06.11 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,483 | -3.48% | 2만 |
|---|
| 2026.06.10 | ₩1,483 | ₩1,604 | ₩1,483 | ₩1,497 | +0.90% | 1.2만 |
|---|
| 2026.06.09 | ₩1,510 | ₩1,590 | ₩1,483 | ₩1,523 | +0.88% | 2.4만 |
|---|
| 2026.06.08 | ₩1,443 | ₩1,657 | ₩1,376 | ₩1,497 | +3.70% | 3.3만 |
|---|
| 2026.06.05 | ₩1,510 | ₩1,563 | ₩1,483 | ₩1,483 | -1.77% | 4.1만 |
|---|
| 2026.06.04 | ₩1,563 | ₩1,630 | ₩1,510 | ₩1,537 | -1.71% | 5.5만 |
|---|
| 2026.06.03 | ₩1,617 | ₩1,657 | ₩1,590 | ₩1,590 | -1.65% | 1.6만 |
|---|
| 2026.06.02 | ₩1,670 | ₩1,670 | ₩1,604 | ₩1,630 | -2.40% | 1.2만 |
|---|
| 2026.06.01 | ₩1,590 | ₩1,697 | ₩1,590 | ₩1,670 | +5.04% | 2.6만 |
|---|
| 2026.05.29 | ₩1,684 | ₩1,710 | ₩1,550 | ₩1,644 | -2.38% | 3만 |
|---|
| 2026.05.28 | ₩1,590 | ₩1,670 | ₩1,577 | ₩1,670 | +5.04% | 2.5만 |
|---|
| 2026.05.27 | ₩1,617 | ₩1,684 | ₩1,604 | ₩1,644 | +1.65% | 7.9천 |
|---|
| 2026.05.26 | ₩1,684 | ₩1,817 | ₩1,577 | ₩1,684 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩1,630 | ₩1,670 | ₩1,537 | ₩1,644 | +0.82% | 3.7만 |
|---|
| 2026.05.21 | ₩1,590 | ₩1,630 | ₩1,510 | ₩1,630 | +2.52% | 2.2만 |
|---|
| 2026.05.20 | ₩1,537 | ₩1,644 | ₩1,523 | ₩1,617 | +5.22% | 4.6만 |
|---|
| 2026.05.19 | ₩1,483 | ₩1,777 | ₩1,457 | ₩1,537 | +3.60% | 7.2만 |
|---|
| 2026.05.18 | ₩1,604 | ₩1,670 | ₩1,470 | ₩1,497 | -6.67% | 6.8만 |
|---|
| 2026.05.15 | ₩1,817 | ₩1,831 | ₩1,777 | ₩1,777 | -2.21% | 1.2만 |
|---|
| 2026.05.14 | ₩1,884 | ₩1,884 | ₩1,844 | ₩1,844 | -2.13% | 1.5만 |
|---|
| 2026.05.13 | ₩1,871 | ₩1,884 | ₩1,831 | ₩1,884 | +0.71% | 4.2만 |
|---|
| 2026.05.12 | ₩1,924 | ₩1,951 | ₩1,884 | ₩1,884 | -2.08% | 3.8만 |
|---|
| 2026.05.11 | ₩1,978 | ₩1,978 | ₩1,884 | ₩1,938 | -2.03% | 7.6만 |
|---|
| 2026.05.08 | ₩1,964 | ₩1,964 | ₩1,871 | ₩1,911 | -2.72% | 2.2만 |
|---|
| 2026.05.07 | ₩1,898 | ₩1,924 | ₩1,884 | ₩1,924 | +1.41% | 2.9만 |
|---|
| 2026.05.06 | ₩1,964 | ₩1,978 | ₩1,924 | ₩1,951 | -0.68% | 4만 |
|---|
| 2026.05.05 | ₩1,911 | ₩1,964 | ₩1,898 | ₩1,964 | +2.80% | 2.8만 |
|---|
| 2026.05.04 | ₩1,898 | ₩2,018 | ₩1,884 | ₩1,898 | 0.00% | 6.7만 |
|---|
| 2026.05.01 | ₩1,871 | ₩1,938 | ₩1,844 | ₩1,884 | +0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩1,871 | ₩1,938 | ₩1,871 | ₩1,884 | +0.71% | 1.4만 |
|---|
| 2026.04.29 | ₩1,831 | ₩1,964 | ₩1,831 | ₩1,898 | +3.65% | 1.3만 |
|---|
| 2026.04.28 | ₩1,911 | ₩1,991 | ₩1,898 | ₩1,898 | -0.70% | 3만 |
|---|
| 2026.04.27 | ₩1,817 | ₩2,018 | ₩1,817 | ₩1,871 | +2.94% | 2.5만 |
|---|
| 2026.04.24 | ₩1,831 | ₩1,831 | ₩1,804 | ₩1,817 | -0.73% | 1.3만 |
|---|
| 2026.04.23 | ₩1,884 | ₩1,938 | ₩1,804 | ₩1,831 | -2.84% | 2.1만 |
|---|
| 2026.04.22 | ₩1,991 | ₩1,991 | ₩1,884 | ₩1,924 | -3.36% | 4.9만 |
|---|
| 2026.04.21 | ₩2,058 | ₩2,058 | ₩1,964 | ₩1,964 | -4.55% | 1.3만 |
|---|
| 2026.04.20 | ₩2,018 | ₩2,085 | ₩1,964 | ₩2,045 | +1.32% | 9.2만 |
|---|
| 2026.04.17 | ₩2,058 | ₩2,111 | ₩2,031 | ₩2,045 | -0.65% | 12.9만 |
|---|
| 2026.04.16 | ₩2,031 | ₩2,058 | ₩1,991 | ₩2,031 | 0.00% | 7.6천 |
|---|
| 2026.04.15 | ₩2,018 | ₩2,058 | ₩1,978 | ₩2,004 | -0.66% | 1.6만 |
|---|
| 2026.04.14 | ₩2,111 | ₩2,111 | ₩1,911 | ₩1,964 | -6.96% | 5.6만 |
|---|
| 2026.04.13 | ₩2,045 | ₩2,071 | ₩2,018 | ₩2,018 | -1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩2,045 | ₩2,085 | ₩2,045 | ₩2,045 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,098 | ₩2,151 | ₩2,031 | ₩2,071 | -1.27% | 3.5만 |
|---|
| 2026.04.08 | ₩2,071 | ₩2,138 | ₩2,058 | ₩2,058 | -0.65% | 1.6만 |
|---|
| 2026.04.07 | ₩2,138 | ₩2,138 | ₩2,058 | ₩2,058 | -3.75% | 7.6천 |
|---|
| 2026.04.06 | ₩2,045 | ₩2,165 | ₩2,045 | ₩2,058 | +0.65% | 2만 |
|---|
| 2026.04.02 | ₩2,045 | ₩2,071 | ₩2,031 | ₩2,045 | 0.00% | 6.1천 |
|---|
| 2026.04.01 | ₩2,071 | ₩2,071 | ₩2,018 | ₩2,031 | -1.94% | 3.9천 |
|---|
| 2026.03.31 | ₩1,991 | ₩2,018 | ₩1,964 | ₩1,964 | -1.34% | 6.3천 |
|---|
| 2026.03.30 | ₩1,938 | ₩2,205 | ₩1,938 | ₩2,018 | +4.14% | 2.1만 |
|---|
| 2026.03.27 | ₩2,085 | ₩2,085 | ₩2,004 | ₩2,045 | -1.92% | 8.1천 |
|---|
| 2026.03.26 | ₩1,964 | ₩2,138 | ₩1,964 | ₩2,111 | +7.48% | 1.9만 |
|---|
| 2026.03.25 | ₩2,085 | ₩2,138 | ₩2,058 | ₩2,071 | -0.64% | 7.3천 |
|---|
| 2026.03.24 | ₩2,111 | ₩2,178 | ₩2,058 | ₩2,058 | -2.53% | 1.2만 |
|---|
| 2026.03.23 | ₩2,098 | ₩2,165 | ₩2,085 | ₩2,111 | +0.64% | 1.7만 |
|---|
| 2026.03.20 | ₩2,138 | ₩2,138 | ₩2,018 | ₩2,031 | -5.00% | 1.3만 |
|---|
| 2026.03.19 | ₩2,125 | ₩2,151 | ₩2,125 | ₩2,125 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩2,165 | ₩2,165 | ₩2,125 | ₩2,125 | -1.85% | 6.8천 |
|---|
| 2026.03.17 | ₩2,285 | ₩2,285 | ₩2,165 | ₩2,165 | -5.26% | 6.5천 |
|---|
| 2026.03.16 | ₩2,085 | ₩2,178 | ₩2,071 | ₩2,178 | +4.49% | 2.4만 |
|---|
| 2026.03.13 | ₩2,111 | ₩2,111 | ₩2,071 | ₩2,071 | -1.90% | 4.9천 |
|---|
| 2026.03.12 | ₩2,125 | ₩2,151 | ₩2,085 | ₩2,085 | -1.89% | 4.9천 |
|---|
| 2026.03.11 | ₩2,138 | ₩2,178 | ₩2,125 | ₩2,125 | -0.62% | 1.4만 |
|---|
| 2026.03.10 | ₩2,245 | ₩2,272 | ₩2,138 | ₩2,151 | -4.17% | 9천 |
|---|
| 2026.03.09 | ₩2,218 | ₩2,285 | ₩2,178 | ₩2,178 | -1.81% | 1.3만 |
|---|
| 2026.03.06 | ₩2,205 | ₩2,205 | ₩2,165 | ₩2,178 | -1.21% | 1.4만 |
|---|
| 2026.03.05 | ₩2,218 | ₩2,285 | ₩2,205 | ₩2,205 | -0.60% | 8.4천 |
|---|
| 2026.03.04 | ₩2,165 | ₩2,272 | ₩2,165 | ₩2,205 | +1.85% | 2만 |
|---|
| 2026.03.03 | ₩2,058 | ₩2,205 | ₩2,058 | ₩2,178 | +5.84% | 3.1만 |
|---|
| 2026.03.02 | ₩2,151 | ₩2,178 | ₩2,111 | ₩2,151 | 0.00% | 3.3만 |
|---|
| 2026.02.27 | ₩2,218 | ₩2,232 | ₩2,192 | ₩2,192 | -1.20% | 2.1만 |
|---|
| 2026.02.26 | ₩2,298 | ₩2,312 | ₩2,232 | ₩2,245 | -2.33% | 1.3만 |
|---|
| 2026.02.25 | ₩2,258 | ₩2,392 | ₩2,258 | ₩2,365 | +4.73% | 1.4만 |
|---|
| 2026.02.24 | ₩2,232 | ₩2,339 | ₩2,232 | ₩2,272 | +1.80% | 2.5만 |
|---|
| 2026.02.23 | ₩2,151 | ₩2,258 | ₩2,151 | ₩2,232 | +3.73% | 3.3만 |
|---|
| 2026.02.20 | ₩2,165 | ₩2,232 | ₩2,138 | ₩2,151 | -0.62% | 3.2만 |
|---|
| 2026.02.19 | ₩1,938 | ₩2,178 | ₩1,911 | ₩2,165 | +11.72% | 20.6만 |
|---|
| 2026.02.18 | ₩1,898 | ₩1,978 | ₩1,898 | ₩1,911 | +0.70% | 15.5만 |
|---|
| 2026.02.17 | ₩1,991 | ₩1,991 | ₩1,857 | ₩1,964 | -1.34% | 3.8만 |
|---|
| 2026.02.13 | ₩2,045 | ₩2,058 | ₩1,964 | ₩1,964 | -3.92% | 1.4만 |
|---|
| 2026.02.12 | ₩2,125 | ₩2,151 | ₩2,018 | ₩2,031 | -4.40% | 2.8만 |
|---|
| 2026.02.11 | ₩2,125 | ₩2,151 | ₩2,071 | ₩2,071 | -2.52% | 1.4만 |
|---|
| 2026.02.10 | ₩2,071 | ₩2,165 | ₩2,071 | ₩2,071 | 0.00% | 3.4만 |
|---|
| 2026.02.09 | ₩2,071 | ₩2,258 | ₩2,071 | ₩2,111 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩1,991 | ₩2,165 | ₩1,991 | ₩2,125 | +6.71% | 3.6만 |
|---|
| 2026.02.05 | ₩2,071 | ₩2,111 | ₩1,991 | ₩1,991 | -3.87% | 8.1만 |
|---|
| 2026.02.04 | ₩2,165 | ₩2,165 | ₩2,111 | ₩2,111 | -2.47% | 9.1천 |
|---|
| 2026.02.03 | ₩2,205 | ₩2,312 | ₩2,098 | ₩2,098 | -4.85% | 2.4만 |
|---|
| 2026.02.02 | ₩2,071 | ₩2,339 | ₩2,071 | ₩2,151 | +3.87% | 7만 |
|---|
| 2026.01.30 | ₩2,205 | ₩2,218 | ₩2,151 | ₩2,151 | -2.42% | 1만 |
|---|
| 2026.01.29 | ₩2,298 | ₩2,325 | ₩2,245 | ₩2,245 | -2.33% | 2.7만 |
|---|
| 2026.01.28 | ₩2,312 | ₩2,405 | ₩2,258 | ₩2,258 | -2.31% | 2.4만 |
|---|
| 2026.01.27 | ₩2,312 | ₩2,339 | ₩2,218 | ₩2,218 | -4.05% | 2.5만 |
|---|
| 2026.01.26 | ₩2,432 | ₩2,499 | ₩2,232 | ₩2,285 | -6.04% | 11.4만 |
|---|
| 2026.01.23 | ₩2,258 | ₩2,405 | ₩2,258 | ₩2,405 | +6.51% | 6.4만 |
|---|
| 2026.01.22 | ₩2,111 | ₩2,285 | ₩2,098 | ₩2,272 | +7.59% | 8.9만 |
|---|
| 2026.01.21 | ₩2,125 | ₩2,125 | ₩2,031 | ₩2,085 | -1.89% | 4.4만 |
|---|
| 2026.01.20 | ₩2,138 | ₩2,218 | ₩2,085 | ₩2,085 | -2.50% | 2.7만 |
|---|
| 2026.01.16 | ₩2,192 | ₩2,192 | ₩2,111 | ₩2,138 | -2.44% | 5.2만 |
|---|
| 2026.01.15 | ₩2,205 | ₩2,245 | ₩2,178 | ₩2,218 | +0.61% | 4.7만 |
|---|
| 2026.01.14 | ₩2,218 | ₩2,232 | ₩2,165 | ₩2,165 | -2.41% | 2.5만 |
|---|
| 2026.01.13 | ₩2,232 | ₩2,232 | ₩2,178 | ₩2,218 | -0.60% | 2.3만 |
|---|
| 2026.01.12 | ₩2,192 | ₩2,245 | ₩2,165 | ₩2,218 | +1.22% | 4만 |
|---|
| 2026.01.09 | ₩2,151 | ₩2,178 | ₩2,151 | ₩2,151 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩2,125 | ₩2,192 | ₩2,125 | ₩2,138 | +0.63% | 4만 |
|---|
| 2026.01.07 | ₩2,205 | ₩2,218 | ₩2,138 | ₩2,165 | -1.82% | 2.5만 |
|---|
| 2026.01.06 | ₩2,125 | ₩2,232 | ₩2,125 | ₩2,178 | +2.52% | 7.7만 |
|---|
| 2026.01.05 | ₩2,205 | ₩2,218 | ₩2,098 | ₩2,178 | -1.21% | 19.1만 |
|---|
| 2026.01.02 | ₩2,085 | ₩2,111 | ₩2,031 | ₩2,098 | +0.64% | 3.2만 |
|---|
| 2025.12.31 | ₩2,031 | ₩2,178 | ₩1,978 | ₩2,085 | +2.63% | 6.4만 |
|---|
| 2025.12.30 | ₩1,844 | ₩2,031 | ₩1,844 | ₩1,964 | +6.52% | 7.5만 |
|---|
| 2025.12.29 | ₩1,804 | ₩1,911 | ₩1,737 | ₩1,764 | -2.22% | 4.7만 |
|---|
| 2025.12.26 | ₩1,871 | ₩1,951 | ₩1,804 | ₩1,844 | -1.43% | 1.8만 |
|---|
| 2025.12.24 | ₩1,951 | ₩1,951 | ₩1,898 | ₩1,898 | -2.74% | 6.4천 |
|---|
| 2025.12.23 | ₩1,911 | ₩1,964 | ₩1,911 | ₩1,964 | +2.80% | 5.4천 |
|---|
| 2025.12.22 | ₩1,991 | ₩2,031 | ₩1,884 | ₩1,978 | -0.67% | 3.3만 |
|---|
| 2025.12.19 | ₩1,951 | ₩2,031 | ₩1,884 | ₩1,991 | +2.05% | 4.2만 |
|---|
| 2025.12.18 | ₩1,964 | ₩2,018 | ₩1,938 | ₩1,951 | -0.68% | 2.6만 |
|---|
| 2025.12.17 | ₩1,991 | ₩2,058 | ₩1,964 | ₩1,964 | -1.34% | 1.8만 |
|---|
| 2025.12.16 | ₩2,138 | ₩2,151 | ₩1,924 | ₩1,964 | -8.12% | 2.7만 |
|---|
| 2025.12.15 | ₩2,125 | ₩2,205 | ₩2,058 | ₩2,058 | -3.14% | 4.7만 |
|---|
| 2025.12.12 | ₩2,111 | ₩2,165 | ₩2,071 | ₩2,151 | +1.90% | 1.8만 |
|---|
| 2025.12.11 | ₩2,098 | ₩2,165 | ₩2,004 | ₩2,138 | +1.91% | 2.1만 |
|---|
| 2025.12.10 | ₩2,111 | ₩2,218 | ₩2,098 | ₩2,098 | -0.63% | 6.3만 |
|---|
| 2025.12.09 | ₩2,178 | ₩2,232 | ₩2,165 | ₩2,165 | -0.61% | 2.2만 |
|---|
| 2025.12.08 | ₩2,205 | ₩2,245 | ₩2,178 | ₩2,205 | 0.00% | 1.2만 |
|---|
| 2025.12.05 | ₩2,178 | ₩2,272 | ₩1,978 | ₩2,218 | +1.84% | 5.1만 |
|---|
| 2025.12.04 | ₩2,245 | ₩2,245 | ₩2,178 | ₩2,205 | -1.79% | 4.4만 |
|---|
| 2025.12.03 | ₩2,098 | ₩2,218 | ₩2,098 | ₩2,205 | +5.10% | 10.5만 |
|---|
| 2025.12.02 | ₩2,325 | ₩2,325 | ₩2,192 | ₩2,205 | -5.17% | 5.5만 |
|---|
| 2025.12.01 | ₩2,165 | ₩2,272 | ₩2,151 | ₩2,151 | -0.62% | 4.5만 |
|---|
| 2025.11.28 | ₩2,205 | ₩2,232 | ₩2,138 | ₩2,165 | -1.82% | 4.4만 |
|---|
| 2025.11.26 | ₩2,178 | ₩2,218 | ₩2,178 | ₩2,178 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩2,178 | ₩2,272 | ₩2,151 | ₩2,165 | -0.61% | 4.4만 |
|---|
| 2025.11.24 | ₩2,258 | ₩2,298 | ₩2,232 | ₩2,258 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩2,258 | ₩2,325 | ₩2,151 | ₩2,285 | +1.18% | 1.9만 |
|---|
| 2025.11.20 | ₩2,312 | ₩2,379 | ₩2,192 | ₩2,232 | -3.47% | 2.1만 |
|---|
| 2025.11.19 | ₩2,272 | ₩2,459 | ₩2,232 | ₩2,312 | +1.76% | 2.3만 |
|---|
| 2025.11.18 | ₩2,405 | ₩2,405 | ₩2,258 | ₩2,325 | -3.33% | 2.1만 |
|---|
| 2025.11.17 | ₩2,325 | ₩2,499 | ₩2,325 | ₩2,405 | +3.45% | 9.5만 |
|---|
| 2025.11.14 | ₩2,111 | ₩2,339 | ₩2,004 | ₩2,312 | +9.49% | 5.2만 |
|---|
| 2025.11.13 | ₩2,205 | ₩2,258 | ₩2,138 | ₩2,232 | +1.21% | 4.6만 |
|---|
| 2025.11.12 | ₩2,218 | ₩2,365 | ₩2,111 | ₩2,232 | +0.60% | 5.4만 |
|---|
| 2025.11.11 | ₩2,085 | ₩2,192 | ₩1,991 | ₩2,151 | +3.21% | 4.4만 |
|---|
| 2025.11.10 | ₩2,004 | ₩2,165 | ₩2,004 | ₩2,058 | +2.67% | 3만 |
|---|
| 2025.11.07 | ₩2,071 | ₩2,071 | ₩1,911 | ₩1,951 | -5.81% | 2.2만 |
|---|
| 2025.11.06 | ₩2,125 | ₩2,245 | ₩2,058 | ₩2,111 | -0.63% | 2.2만 |
|---|
| 2025.11.05 | ₩2,232 | ₩2,339 | ₩2,165 | ₩2,258 | +1.20% | 8.9천 |
|---|
| 2025.11.04 | ₩2,339 | ₩2,339 | ₩2,192 | ₩2,205 | -5.71% | 3.5만 |
|---|
| 2025.11.03 | ₩2,392 | ₩2,392 | ₩2,298 | ₩2,339 | -2.23% | 2.5만 |
|---|
| 2025.10.31 | ₩2,218 | ₩2,339 | ₩2,218 | ₩2,325 | +4.82% | 2.4만 |
|---|
| 2025.10.30 | ₩2,339 | ₩2,445 | ₩2,125 | ₩2,232 | -4.57% | 3.8만 |
|---|
| 2025.10.29 | ₩2,472 | ₩2,472 | ₩2,352 | ₩2,392 | -3.24% | 2.9만 |
|---|
| 2025.10.28 | ₩2,405 | ₩2,512 | ₩2,365 | ₩2,432 | +1.11% | 8.1만 |
|---|
| 2025.10.27 | ₩2,151 | ₩2,405 | ₩2,085 | ₩2,352 | +9.32% | 6.7만 |
|---|
| 2025.10.24 | ₩2,218 | ₩2,245 | ₩2,138 | ₩2,151 | -3.01% | 5.9만 |
|---|
| 2025.10.23 | ₩1,951 | ₩2,245 | ₩1,884 | ₩2,205 | +13.01% | 7만 |
|---|
| 2025.10.22 | ₩2,098 | ₩2,098 | ₩1,898 | ₩1,978 | -5.73% | 3.8만 |
|---|
| 2025.10.21 | ₩2,045 | ₩2,098 | ₩2,018 | ₩2,085 | +1.96% | 3.1만 |
|---|
| 2025.10.20 | ₩1,884 | ₩2,085 | ₩1,884 | ₩1,991 | +5.67% | 3.4만 |
|---|
| 2025.10.17 | ₩1,871 | ₩1,924 | ₩1,871 | ₩1,884 | +0.71% | 2.2만 |
|---|
| 2025.10.16 | ₩1,991 | ₩2,071 | ₩1,804 | ₩1,898 | -4.70% | 8.2만 |
|---|
| 2025.10.15 | ₩2,205 | ₩2,245 | ₩1,951 | ₩2,018 | -8.48% | 11.1만 |
|---|
| 2025.10.14 | ₩1,924 | ₩2,178 | ₩1,884 | ₩2,125 | +10.42% | 18.5만 |
|---|
| 2025.10.13 | ₩1,964 | ₩1,978 | ₩1,831 | ₩1,857 | -5.44% | 3만 |
|---|
| 2025.10.10 | ₩1,951 | ₩1,991 | ₩1,791 | ₩1,831 | -6.16% | 9만 |
|---|