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 | ₩1,392 | ₩1,432 | ₩1,338 | ₩1,405 | +0.96% | 8천 |
| 2026.10.08 | ₩1,338 | ₩1,392 | ₩1,338 | ₩1,338 | 0.00% | 6.9천 |
| 2026.10.07 | ₩1,392 | ₩1,446 | ₩1,338 | ₩1,338 | -3.85% | 1.1만 |
| 2026.10.06 | ₩1,379 | ₩1,432 | ₩1,379 | ₩1,432 | +3.88% | 4.2천 |
| 2026.10.05 | ₩1,365 | ₩1,486 | ₩1,365 | ₩1,472 | +7.84% | 9.8천 |
| 2026.10.02 | ₩1,419 | ₩1,472 | ₩1,365 | ₩1,379 | -2.83% | 1.9만 |
| 2026.10.01 | ₩1,419 | ₩1,419 | ₩1,419 | ₩1,419 | 0.00% | 0 |
| 2026.09.30 | ₩1,459 | ₩1,459 | ₩1,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419 |
| -2.75% |
| 2.2천 |
| 2026.09.29 | ₩1,419 | ₩1,459 | ₩1,419 | ₩1,459 | +2.83% | 2.8천 |
|---|
| 2026.09.28 | ₩1,499 | ₩1,512 | ₩1,432 | ₩1,432 | -4.46% | 1만 |
|---|
| 2026.09.25 | ₩1,405 | ₩1,459 | ₩1,405 | ₩1,459 | +3.81% | 5.9천 |
|---|
| 2026.09.24 | ₩1,459 | ₩1,459 | ₩1,432 | ₩1,459 | 0.00% | 2.9천 |
|---|
| 2026.09.23 | ₩1,486 | ₩1,486 | ₩1,446 | ₩1,472 | -0.90% | 2.3천 |
|---|
| 2026.09.22 | ₩1,459 | ₩1,512 | ₩1,432 | ₩1,446 | -0.92% | 6천 |
|---|
| 2026.09.21 | ₩1,472 | ₩1,512 | ₩1,419 | ₩1,459 | -0.91% | 1.4만 |
|---|
| 2026.09.18 | ₩1,419 | ₩1,472 | ₩1,419 | ₩1,472 | +3.77% | 4.2천 |
|---|
| 2026.09.17 | ₩1,432 | ₩1,472 | ₩1,419 | ₩1,432 | 0.00% | 1.2만 |
|---|
| 2026.09.16 | ₩1,472 | ₩1,472 | ₩1,379 | ₩1,419 | -3.64% | 1.6만 |
|---|
| 2026.09.15 | ₩1,459 | ₩1,486 | ₩1,432 | ₩1,432 | -1.83% | 4.9천 |
|---|
| 2026.09.14 | ₩1,446 | ₩1,553 | ₩1,432 | ₩1,446 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩1,579 | ₩1,579 | ₩1,446 | ₩1,486 | -5.93% | 1.2만 |
|---|
| 2026.09.10 | ₩1,512 | ₩1,553 | ₩1,472 | ₩1,486 | -1.77% | 5.7천 |
|---|
| 2026.09.09 | ₩1,566 | ₩1,606 | ₩1,512 | ₩1,512 | -3.42% | 3.7천 |
|---|
| 2026.09.08 | ₩1,606 | ₩1,606 | ₩1,566 | ₩1,566 | -2.50% | 1.1만 |
|---|
| 2026.09.04 | ₩1,579 | ₩1,579 | ₩1,579 | ₩1,579 | 0.00% | 1.2천 |
|---|
| 2026.09.03 | ₩1,606 | ₩1,606 | ₩1,566 | ₩1,566 | -2.50% | 1.3만 |
|---|
| 2026.09.02 | ₩1,486 | ₩1,579 | ₩1,486 | ₩1,566 | +5.41% | 1.8만 |
|---|
| 2026.09.01 | ₩1,499 | ₩1,539 | ₩1,486 | ₩1,486 | -0.89% | 1.1만 |
|---|
| 2026.08.31 | ₩1,566 | ₩1,566 | ₩1,499 | ₩1,553 | -0.85% | 6.2천 |
|---|
| 2026.08.28 | ₩1,526 | ₩1,526 | ₩1,472 | ₩1,472 | -3.51% | 8.8천 |
|---|
| 2026.08.27 | ₩1,499 | ₩1,579 | ₩1,446 | ₩1,579 | +5.36% | 5.2천 |
|---|
| 2026.08.26 | ₩1,566 | ₩1,566 | ₩1,512 | ₩1,526 | -2.56% | 6.2천 |
|---|
| 2026.08.25 | ₩1,526 | ₩1,593 | ₩1,526 | ₩1,566 | +2.63% | 3.8천 |
|---|
| 2026.08.24 | ₩1,472 | ₩1,566 | ₩1,472 | ₩1,499 | +1.82% | 8.2천 |
|---|
| 2026.08.21 | ₩1,499 | ₩1,499 | ₩1,472 | ₩1,472 | -1.79% | 1.5천 |
|---|
| 2026.08.20 | ₩1,579 | ₩1,593 | ₩1,472 | ₩1,512 | -4.24% | 8.4천 |
|---|
| 2026.08.19 | ₩1,512 | ₩1,593 | ₩1,499 | ₩1,539 | +1.77% | 7.8천 |
|---|
| 2026.08.18 | ₩1,539 | ₩1,539 | ₩1,512 | ₩1,526 | -0.87% | 4.6천 |
|---|
| 2026.08.17 | ₩1,593 | ₩1,606 | ₩1,539 | ₩1,539 | -3.36% | 1.6만 |
|---|
| 2026.08.14 | ₩1,633 | ₩1,633 | ₩1,606 | ₩1,606 | -1.64% | 5.4천 |
|---|
| 2026.08.13 | ₩1,620 | ₩1,646 | ₩1,499 | ₩1,633 | +0.83% | 4.3만 |
|---|
| 2026.08.12 | ₩1,526 | ₩1,566 | ₩1,419 | ₩1,526 | 0.00% | 3.4만 |
|---|
| 2026.08.11 | ₩1,432 | ₩1,472 | ₩1,432 | ₩1,459 | +1.87% | 9.2천 |
|---|
| 2026.08.10 | ₩1,526 | ₩1,526 | ₩1,432 | ₩1,446 | -5.26% | 1.1만 |
|---|
| 2026.08.07 | ₩1,419 | ₩1,553 | ₩1,419 | ₩1,472 | +3.77% | 7.6천 |
|---|
| 2026.08.06 | ₩1,432 | ₩1,499 | ₩1,419 | ₩1,446 | +0.93% | 2.4만 |
|---|
| 2026.08.05 | ₩1,526 | ₩1,526 | ₩1,432 | ₩1,486 | -2.63% | 2.6만 |
|---|
| 2026.08.04 | ₩1,512 | ₩1,606 | ₩1,499 | ₩1,553 | +2.65% | 5만 |
|---|
| 2026.08.03 | ₩1,365 | ₩1,472 | ₩1,365 | ₩1,419 | +3.92% | 8.9천 |
|---|
| 2026.07.31 | ₩1,392 | ₩1,419 | ₩1,365 | ₩1,365 | -1.92% | 1.5천 |
|---|
| 2026.07.30 | ₩1,405 | ₩1,419 | ₩1,379 | ₩1,419 | +0.95% | 2.4만 |
|---|
| 2026.07.29 | ₩1,392 | ₩1,392 | ₩1,365 | ₩1,379 | -0.96% | 5.5천 |
|---|
| 2026.07.28 | ₩1,512 | ₩1,512 | ₩1,419 | ₩1,419 | -6.19% | 3.4천 |
|---|
| 2026.07.27 | ₩1,472 | ₩1,512 | ₩1,459 | ₩1,472 | 0.00% | 9.8천 |
|---|
| 2026.07.24 | ₩1,432 | ₩1,472 | ₩1,419 | ₩1,432 | 0.00% | 5.4천 |
|---|
| 2026.07.23 | ₩1,472 | ₩1,486 | ₩1,419 | ₩1,419 | -3.64% | 9.5천 |
|---|
| 2026.07.22 | ₩1,472 | ₩1,499 | ₩1,459 | ₩1,486 | +0.91% | 2.7천 |
|---|
| 2026.07.21 | ₩1,419 | ₩1,512 | ₩1,419 | ₩1,472 | +3.77% | 7.5천 |
|---|
| 2026.07.20 | ₩1,472 | ₩1,512 | ₩1,459 | ₩1,499 | +1.82% | 1.2만 |
|---|
| 2026.07.17 | ₩1,472 | ₩1,499 | ₩1,432 | ₩1,446 | -1.82% | 6.8천 |
|---|
| 2026.07.16 | ₩1,512 | ₩1,539 | ₩1,486 | ₩1,499 | -0.88% | 2.3만 |
|---|
| 2026.07.15 | ₩1,512 | ₩1,566 | ₩1,472 | ₩1,486 | -1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩1,499 | ₩1,539 | ₩1,472 | ₩1,512 | +0.89% | 1.6만 |
|---|
| 2026.07.13 | ₩1,499 | ₩1,539 | ₩1,459 | ₩1,472 | -1.79% | 2.5만 |
|---|
| 2026.07.10 | ₩1,486 | ₩1,486 | ₩1,432 | ₩1,432 | -3.60% | 1.3만 |
|---|
| 2026.07.09 | ₩1,419 | ₩1,539 | ₩1,392 | ₩1,419 | 0.00% | 1.8만 |
|---|
| 2026.07.08 | ₩1,459 | ₩1,459 | ₩1,392 | ₩1,419 | -2.75% | 3.7만 |
|---|
| 2026.07.07 | ₩1,512 | ₩1,526 | ₩1,446 | ₩1,446 | -4.42% | 1.8만 |
|---|
| 2026.07.06 | ₩1,553 | ₩1,606 | ₩1,526 | ₩1,553 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩1,472 | ₩1,566 | ₩1,419 | ₩1,499 | +1.82% | 2.4만 |
|---|
| 2026.07.01 | ₩1,526 | ₩1,526 | ₩1,512 | ₩1,512 | -0.88% | 5.3천 |
|---|
| 2026.06.30 | ₩1,526 | ₩1,566 | ₩1,499 | ₩1,539 | +0.88% | 3.5만 |
|---|
| 2026.06.29 | ₩1,499 | ₩1,606 | ₩1,499 | ₩1,566 | +4.46% | 3.8만 |
|---|
| 2026.06.26 | ₩1,526 | ₩1,526 | ₩1,512 | ₩1,526 | 0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩1,633 | ₩1,633 | ₩1,512 | ₩1,526 | -6.56% | 6.4천 |
|---|
| 2026.06.24 | ₩1,539 | ₩1,606 | ₩1,539 | ₩1,606 | +4.35% | 2.7만 |
|---|
| 2026.06.23 | ₩1,512 | ₩1,579 | ₩1,512 | ₩1,566 | +3.54% | 1.4만 |
|---|
| 2026.06.22 | ₩1,472 | ₩1,646 | ₩1,472 | ₩1,539 | +4.55% | 7.4만 |
|---|
| 2026.06.18 | ₩1,472 | ₩1,512 | ₩1,419 | ₩1,472 | 0.00% | 2.8만 |
|---|
| 2026.06.17 | ₩1,392 | ₩1,566 | ₩1,392 | ₩1,472 | +5.77% | 3.4만 |
|---|
| 2026.06.16 | ₩1,593 | ₩1,593 | ₩1,472 | ₩1,499 | -5.88% | 1.6만 |
|---|
| 2026.06.15 | ₩1,553 | ₩1,660 | ₩1,526 | ₩1,526 | -1.72% | 3.1만 |
|---|
| 2026.06.12 | ₩1,526 | ₩1,566 | ₩1,499 | ₩1,512 | -0.88% | 6.1천 |
|---|
| 2026.06.11 | ₩1,539 | ₩1,539 | ₩1,472 | ₩1,486 | -3.48% | 2만 |
|---|
| 2026.06.10 | ₩1,486 | ₩1,606 | ₩1,486 | ₩1,499 | +0.90% | 1.2만 |
|---|
| 2026.06.09 | ₩1,512 | ₩1,593 | ₩1,486 | ₩1,526 | +0.88% | 2.4만 |
|---|
| 2026.06.08 | ₩1,446 | ₩1,660 | ₩1,379 | ₩1,499 | +3.70% | 3.3만 |
|---|
| 2026.06.05 | ₩1,512 | ₩1,566 | ₩1,486 | ₩1,486 | -1.77% | 4.1만 |
|---|
| 2026.06.04 | ₩1,566 | ₩1,633 | ₩1,512 | ₩1,539 | -1.71% | 5.5만 |
|---|
| 2026.06.03 | ₩1,620 | ₩1,660 | ₩1,593 | ₩1,593 | -1.65% | 1.6만 |
|---|
| 2026.06.02 | ₩1,673 | ₩1,673 | ₩1,606 | ₩1,633 | -2.40% | 1.2만 |
|---|
| 2026.06.01 | ₩1,593 | ₩1,700 | ₩1,593 | ₩1,673 | +5.04% | 2.6만 |
|---|
| 2026.05.29 | ₩1,686 | ₩1,713 | ₩1,553 | ₩1,646 | -2.38% | 3만 |
|---|
| 2026.05.28 | ₩1,593 | ₩1,673 | ₩1,579 | ₩1,673 | +5.04% | 2.5만 |
|---|
| 2026.05.27 | ₩1,620 | ₩1,686 | ₩1,606 | ₩1,646 | +1.65% | 7.9천 |
|---|
| 2026.05.26 | ₩1,686 | ₩1,820 | ₩1,579 | ₩1,686 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩1,633 | ₩1,673 | ₩1,539 | ₩1,646 | +0.82% | 3.7만 |
|---|
| 2026.05.21 | ₩1,593 | ₩1,633 | ₩1,512 | ₩1,633 | +2.52% | 2.2만 |
|---|
| 2026.05.20 | ₩1,539 | ₩1,646 | ₩1,526 | ₩1,620 | +5.22% | 4.6만 |
|---|
| 2026.05.19 | ₩1,486 | ₩1,780 | ₩1,459 | ₩1,539 | +3.60% | 7.2만 |
|---|
| 2026.05.18 | ₩1,606 | ₩1,673 | ₩1,472 | ₩1,499 | -6.67% | 6.8만 |
|---|
| 2026.05.15 | ₩1,820 | ₩1,834 | ₩1,780 | ₩1,780 | -2.21% | 1.2만 |
|---|
| 2026.05.14 | ₩1,887 | ₩1,887 | ₩1,847 | ₩1,847 | -2.13% | 1.5만 |
|---|
| 2026.05.13 | ₩1,874 | ₩1,887 | ₩1,834 | ₩1,887 | +0.71% | 4.2만 |
|---|
| 2026.05.12 | ₩1,927 | ₩1,954 | ₩1,887 | ₩1,887 | -2.08% | 3.8만 |
|---|
| 2026.05.11 | ₩1,981 | ₩1,981 | ₩1,887 | ₩1,941 | -2.03% | 7.6만 |
|---|
| 2026.05.08 | ₩1,968 | ₩1,968 | ₩1,874 | ₩1,914 | -2.72% | 2.2만 |
|---|
| 2026.05.07 | ₩1,901 | ₩1,927 | ₩1,887 | ₩1,927 | +1.41% | 2.9만 |
|---|
| 2026.05.06 | ₩1,968 | ₩1,981 | ₩1,927 | ₩1,954 | -0.68% | 4만 |
|---|
| 2026.05.05 | ₩1,914 | ₩1,968 | ₩1,901 | ₩1,968 | +2.80% | 2.8만 |
|---|
| 2026.05.04 | ₩1,901 | ₩2,021 | ₩1,887 | ₩1,901 | 0.00% | 6.7만 |
|---|
| 2026.05.01 | ₩1,874 | ₩1,941 | ₩1,847 | ₩1,887 | +0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩1,874 | ₩1,941 | ₩1,874 | ₩1,887 | +0.71% | 1.4만 |
|---|
| 2026.04.29 | ₩1,834 | ₩1,968 | ₩1,834 | ₩1,901 | +3.65% | 1.3만 |
|---|
| 2026.04.28 | ₩1,914 | ₩1,994 | ₩1,901 | ₩1,901 | -0.70% | 3만 |
|---|
| 2026.04.27 | ₩1,820 | ₩2,021 | ₩1,820 | ₩1,874 | +2.94% | 2.5만 |
|---|
| 2026.04.24 | ₩1,834 | ₩1,834 | ₩1,807 | ₩1,820 | -0.73% | 1.3만 |
|---|
| 2026.04.23 | ₩1,887 | ₩1,941 | ₩1,807 | ₩1,834 | -2.84% | 2.1만 |
|---|
| 2026.04.22 | ₩1,994 | ₩1,994 | ₩1,887 | ₩1,927 | -3.36% | 4.9만 |
|---|
| 2026.04.21 | ₩2,061 | ₩2,061 | ₩1,968 | ₩1,968 | -4.55% | 1.3만 |
|---|
| 2026.04.20 | ₩2,021 | ₩2,088 | ₩1,968 | ₩2,048 | +1.32% | 9.2만 |
|---|
| 2026.04.17 | ₩2,061 | ₩2,115 | ₩2,034 | ₩2,048 | -0.65% | 12.9만 |
|---|
| 2026.04.16 | ₩2,034 | ₩2,061 | ₩1,994 | ₩2,034 | 0.00% | 7.6천 |
|---|
| 2026.04.15 | ₩2,021 | ₩2,061 | ₩1,981 | ₩2,008 | -0.66% | 1.6만 |
|---|
| 2026.04.14 | ₩2,115 | ₩2,115 | ₩1,914 | ₩1,968 | -6.96% | 5.6만 |
|---|
| 2026.04.13 | ₩2,048 | ₩2,075 | ₩2,021 | ₩2,021 | -1.31% | 1.5만 |
|---|
| 2026.04.10 | ₩2,048 | ₩2,088 | ₩2,048 | ₩2,048 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,101 | ₩2,155 | ₩2,034 | ₩2,075 | -1.27% | 3.5만 |
|---|
| 2026.04.08 | ₩2,075 | ₩2,142 | ₩2,061 | ₩2,061 | -0.65% | 1.6만 |
|---|
| 2026.04.07 | ₩2,142 | ₩2,142 | ₩2,061 | ₩2,061 | -3.75% | 7.6천 |
|---|
| 2026.04.06 | ₩2,048 | ₩2,168 | ₩2,048 | ₩2,061 | +0.65% | 2만 |
|---|
| 2026.04.02 | ₩2,048 | ₩2,075 | ₩2,034 | ₩2,048 | 0.00% | 6.1천 |
|---|
| 2026.04.01 | ₩2,075 | ₩2,075 | ₩2,021 | ₩2,034 | -1.94% | 3.9천 |
|---|
| 2026.03.31 | ₩1,994 | ₩2,021 | ₩1,968 | ₩1,968 | -1.34% | 6.3천 |
|---|
| 2026.03.30 | ₩1,941 | ₩2,208 | ₩1,941 | ₩2,021 | +4.14% | 2.1만 |
|---|
| 2026.03.27 | ₩2,088 | ₩2,088 | ₩2,008 | ₩2,048 | -1.92% | 8.1천 |
|---|
| 2026.03.26 | ₩1,968 | ₩2,142 | ₩1,968 | ₩2,115 | +7.48% | 1.9만 |
|---|
| 2026.03.25 | ₩2,088 | ₩2,142 | ₩2,061 | ₩2,075 | -0.64% | 7.3천 |
|---|
| 2026.03.24 | ₩2,115 | ₩2,182 | ₩2,061 | ₩2,061 | -2.53% | 1.2만 |
|---|
| 2026.03.23 | ₩2,101 | ₩2,168 | ₩2,088 | ₩2,115 | +0.64% | 1.7만 |
|---|
| 2026.03.20 | ₩2,142 | ₩2,142 | ₩2,021 | ₩2,034 | -5.00% | 1.3만 |
|---|
| 2026.03.19 | ₩2,128 | ₩2,155 | ₩2,128 | ₩2,128 | 0.00% | 1.1만 |
|---|
| 2026.03.18 | ₩2,168 | ₩2,168 | ₩2,128 | ₩2,128 | -1.85% | 6.8천 |
|---|
| 2026.03.17 | ₩2,289 | ₩2,289 | ₩2,168 | ₩2,168 | -5.26% | 6.5천 |
|---|
| 2026.03.16 | ₩2,088 | ₩2,182 | ₩2,075 | ₩2,182 | +4.49% | 2.4만 |
|---|
| 2026.03.13 | ₩2,115 | ₩2,115 | ₩2,075 | ₩2,075 | -1.90% | 4.9천 |
|---|
| 2026.03.12 | ₩2,128 | ₩2,155 | ₩2,088 | ₩2,088 | -1.89% | 4.9천 |
|---|
| 2026.03.11 | ₩2,142 | ₩2,182 | ₩2,128 | ₩2,128 | -0.62% | 1.4만 |
|---|
| 2026.03.10 | ₩2,249 | ₩2,275 | ₩2,142 | ₩2,155 | -4.17% | 9천 |
|---|
| 2026.03.09 | ₩2,222 | ₩2,289 | ₩2,182 | ₩2,182 | -1.81% | 1.3만 |
|---|
| 2026.03.06 | ₩2,208 | ₩2,208 | ₩2,168 | ₩2,182 | -1.21% | 1.4만 |
|---|
| 2026.03.05 | ₩2,222 | ₩2,289 | ₩2,208 | ₩2,208 | -0.60% | 8.4천 |
|---|
| 2026.03.04 | ₩2,168 | ₩2,275 | ₩2,168 | ₩2,208 | +1.85% | 2만 |
|---|
| 2026.03.03 | ₩2,061 | ₩2,208 | ₩2,061 | ₩2,182 | +5.84% | 3.1만 |
|---|
| 2026.03.02 | ₩2,155 | ₩2,182 | ₩2,115 | ₩2,155 | 0.00% | 3.3만 |
|---|
| 2026.02.27 | ₩2,222 | ₩2,235 | ₩2,195 | ₩2,195 | -1.20% | 2.1만 |
|---|
| 2026.02.26 | ₩2,302 | ₩2,316 | ₩2,235 | ₩2,249 | -2.33% | 1.3만 |
|---|
| 2026.02.25 | ₩2,262 | ₩2,396 | ₩2,262 | ₩2,369 | +4.73% | 1.4만 |
|---|
| 2026.02.24 | ₩2,235 | ₩2,342 | ₩2,235 | ₩2,275 | +1.80% | 2.5만 |
|---|
| 2026.02.23 | ₩2,155 | ₩2,262 | ₩2,155 | ₩2,235 | +3.73% | 3.3만 |
|---|
| 2026.02.20 | ₩2,168 | ₩2,235 | ₩2,142 | ₩2,155 | -0.62% | 3.2만 |
|---|
| 2026.02.19 | ₩1,941 | ₩2,182 | ₩1,914 | ₩2,168 | +11.72% | 20.6만 |
|---|
| 2026.02.18 | ₩1,901 | ₩1,981 | ₩1,901 | ₩1,914 | +0.70% | 15.5만 |
|---|
| 2026.02.17 | ₩1,994 | ₩1,994 | ₩1,860 | ₩1,968 | -1.34% | 3.8만 |
|---|
| 2026.02.13 | ₩2,048 | ₩2,061 | ₩1,968 | ₩1,968 | -3.92% | 1.4만 |
|---|
| 2026.02.12 | ₩2,128 | ₩2,155 | ₩2,021 | ₩2,034 | -4.40% | 2.8만 |
|---|
| 2026.02.11 | ₩2,128 | ₩2,155 | ₩2,075 | ₩2,075 | -2.52% | 1.4만 |
|---|
| 2026.02.10 | ₩2,075 | ₩2,168 | ₩2,075 | ₩2,075 | 0.00% | 3.4만 |
|---|
| 2026.02.09 | ₩2,075 | ₩2,262 | ₩2,075 | ₩2,115 | +1.94% | 1.6만 |
|---|
| 2026.02.06 | ₩1,994 | ₩2,168 | ₩1,994 | ₩2,128 | +6.71% | 3.6만 |
|---|
| 2026.02.05 | ₩2,075 | ₩2,115 | ₩1,994 | ₩1,994 | -3.87% | 8.1만 |
|---|
| 2026.02.04 | ₩2,168 | ₩2,168 | ₩2,115 | ₩2,115 | -2.47% | 9.1천 |
|---|
| 2026.02.03 | ₩2,208 | ₩2,316 | ₩2,101 | ₩2,101 | -4.85% | 2.4만 |
|---|
| 2026.02.02 | ₩2,075 | ₩2,342 | ₩2,075 | ₩2,155 | +3.87% | 7만 |
|---|
| 2026.01.30 | ₩2,208 | ₩2,222 | ₩2,155 | ₩2,155 | -2.42% | 1만 |
|---|
| 2026.01.29 | ₩2,302 | ₩2,329 | ₩2,249 | ₩2,249 | -2.33% | 2.7만 |
|---|
| 2026.01.28 | ₩2,316 | ₩2,409 | ₩2,262 | ₩2,262 | -2.31% | 2.4만 |
|---|
| 2026.01.27 | ₩2,316 | ₩2,342 | ₩2,222 | ₩2,222 | -4.05% | 2.5만 |
|---|
| 2026.01.26 | ₩2,436 | ₩2,503 | ₩2,235 | ₩2,289 | -6.04% | 11.4만 |
|---|
| 2026.01.23 | ₩2,262 | ₩2,409 | ₩2,262 | ₩2,409 | +6.51% | 6.4만 |
|---|
| 2026.01.22 | ₩2,115 | ₩2,289 | ₩2,101 | ₩2,275 | +7.59% | 8.9만 |
|---|
| 2026.01.21 | ₩2,128 | ₩2,128 | ₩2,034 | ₩2,088 | -1.89% | 4.4만 |
|---|
| 2026.01.20 | ₩2,142 | ₩2,222 | ₩2,088 | ₩2,088 | -2.50% | 2.7만 |
|---|
| 2026.01.16 | ₩2,195 | ₩2,195 | ₩2,115 | ₩2,142 | -2.44% | 5.2만 |
|---|
| 2026.01.15 | ₩2,208 | ₩2,249 | ₩2,182 | ₩2,222 | +0.61% | 4.7만 |
|---|
| 2026.01.14 | ₩2,222 | ₩2,235 | ₩2,168 | ₩2,168 | -2.41% | 2.5만 |
|---|
| 2026.01.13 | ₩2,235 | ₩2,235 | ₩2,182 | ₩2,222 | -0.60% | 2.3만 |
|---|
| 2026.01.12 | ₩2,195 | ₩2,249 | ₩2,168 | ₩2,222 | +1.22% | 4만 |
|---|
| 2026.01.09 | ₩2,155 | ₩2,182 | ₩2,155 | ₩2,155 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩2,128 | ₩2,195 | ₩2,128 | ₩2,142 | +0.63% | 4만 |
|---|
| 2026.01.07 | ₩2,208 | ₩2,222 | ₩2,142 | ₩2,168 | -1.82% | 2.5만 |
|---|
| 2026.01.06 | ₩2,128 | ₩2,235 | ₩2,128 | ₩2,182 | +2.52% | 7.7만 |
|---|
| 2026.01.05 | ₩2,208 | ₩2,222 | ₩2,101 | ₩2,182 | -1.21% | 19.1만 |
|---|
| 2026.01.02 | ₩2,088 | ₩2,115 | ₩2,034 | ₩2,101 | +0.64% | 3.2만 |
|---|
| 2025.12.31 | ₩2,034 | ₩2,182 | ₩1,981 | ₩2,088 | +2.63% | 6.4만 |
|---|
| 2025.12.30 | ₩1,847 | ₩2,034 | ₩1,847 | ₩1,968 | +6.52% | 7.5만 |
|---|
| 2025.12.29 | ₩1,807 | ₩1,914 | ₩1,740 | ₩1,767 | -2.22% | 4.7만 |
|---|
| 2025.12.26 | ₩1,874 | ₩1,954 | ₩1,807 | ₩1,847 | -1.43% | 1.8만 |
|---|
| 2025.12.24 | ₩1,954 | ₩1,954 | ₩1,901 | ₩1,901 | -2.74% | 6.4천 |
|---|
| 2025.12.23 | ₩1,914 | ₩1,968 | ₩1,914 | ₩1,968 | +2.80% | 5.4천 |
|---|
| 2025.12.22 | ₩1,994 | ₩2,034 | ₩1,887 | ₩1,981 | -0.67% | 3.3만 |
|---|
| 2025.12.19 | ₩1,954 | ₩2,034 | ₩1,887 | ₩1,994 | +2.05% | 4.2만 |
|---|
| 2025.12.18 | ₩1,968 | ₩2,021 | ₩1,941 | ₩1,954 | -0.68% | 2.6만 |
|---|
| 2025.12.17 | ₩1,994 | ₩2,061 | ₩1,968 | ₩1,968 | -1.34% | 1.8만 |
|---|
| 2025.12.16 | ₩2,142 | ₩2,155 | ₩1,927 | ₩1,968 | -8.12% | 2.7만 |
|---|
| 2025.12.15 | ₩2,128 | ₩2,208 | ₩2,061 | ₩2,061 | -3.14% | 4.7만 |
|---|
| 2025.12.12 | ₩2,115 | ₩2,168 | ₩2,075 | ₩2,155 | +1.90% | 1.8만 |
|---|
| 2025.12.11 | ₩2,101 | ₩2,168 | ₩2,008 | ₩2,142 | +1.91% | 2.1만 |
|---|
| 2025.12.10 | ₩2,115 | ₩2,222 | ₩2,101 | ₩2,101 | -0.63% | 6.3만 |
|---|
| 2025.12.09 | ₩2,182 | ₩2,235 | ₩2,168 | ₩2,168 | -0.61% | 2.2만 |
|---|
| 2025.12.08 | ₩2,208 | ₩2,249 | ₩2,182 | ₩2,208 | 0.00% | 1.2만 |
|---|
| 2025.12.05 | ₩2,182 | ₩2,275 | ₩1,981 | ₩2,222 | +1.84% | 5.1만 |
|---|
| 2025.12.04 | ₩2,249 | ₩2,249 | ₩2,182 | ₩2,208 | -1.79% | 4.4만 |
|---|
| 2025.12.03 | ₩2,101 | ₩2,222 | ₩2,101 | ₩2,208 | +5.10% | 10.5만 |
|---|
| 2025.12.02 | ₩2,329 | ₩2,329 | ₩2,195 | ₩2,208 | -5.17% | 5.5만 |
|---|
| 2025.12.01 | ₩2,168 | ₩2,275 | ₩2,155 | ₩2,155 | -0.62% | 4.5만 |
|---|
| 2025.11.28 | ₩2,208 | ₩2,235 | ₩2,142 | ₩2,168 | -1.82% | 4.4만 |
|---|
| 2025.11.26 | ₩2,182 | ₩2,222 | ₩2,182 | ₩2,182 | 0.00% | 3만 |
|---|
| 2025.11.25 | ₩2,182 | ₩2,275 | ₩2,155 | ₩2,168 | -0.61% | 4.4만 |
|---|
| 2025.11.24 | ₩2,262 | ₩2,302 | ₩2,235 | ₩2,262 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩2,262 | ₩2,329 | ₩2,155 | ₩2,289 | +1.18% | 1.9만 |
|---|
| 2025.11.20 | ₩2,316 | ₩2,382 | ₩2,195 | ₩2,235 | -3.47% | 2.1만 |
|---|
| 2025.11.19 | ₩2,275 | ₩2,463 | ₩2,235 | ₩2,316 | +1.76% | 2.3만 |
|---|
| 2025.11.18 | ₩2,409 | ₩2,409 | ₩2,262 | ₩2,329 | -3.33% | 2.1만 |
|---|
| 2025.11.17 | ₩2,329 | ₩2,503 | ₩2,329 | ₩2,409 | +3.45% | 9.5만 |
|---|
| 2025.11.14 | ₩2,115 | ₩2,342 | ₩2,008 | ₩2,316 | +9.49% | 5.2만 |
|---|
| 2025.11.13 | ₩2,208 | ₩2,262 | ₩2,142 | ₩2,235 | +1.21% | 4.6만 |
|---|
| 2025.11.12 | ₩2,222 | ₩2,369 | ₩2,115 | ₩2,235 | +0.60% | 5.4만 |
|---|
| 2025.11.11 | ₩2,088 | ₩2,195 | ₩1,994 | ₩2,155 | +3.21% | 4.4만 |
|---|
| 2025.11.10 | ₩2,008 | ₩2,168 | ₩2,008 | ₩2,061 | +2.67% | 3만 |
|---|
| 2025.11.07 | ₩2,075 | ₩2,075 | ₩1,914 | ₩1,954 | -5.81% | 2.2만 |
|---|
| 2025.11.06 | ₩2,128 | ₩2,249 | ₩2,061 | ₩2,115 | -0.63% | 2.2만 |
|---|
| 2025.11.05 | ₩2,235 | ₩2,342 | ₩2,168 | ₩2,262 | +1.20% | 8.9천 |
|---|
| 2025.11.04 | ₩2,342 | ₩2,342 | ₩2,195 | ₩2,208 | -5.71% | 3.5만 |
|---|
| 2025.11.03 | ₩2,396 | ₩2,396 | ₩2,302 | ₩2,342 | -2.23% | 2.5만 |
|---|
| 2025.10.31 | ₩2,222 | ₩2,342 | ₩2,222 | ₩2,329 | +4.82% | 2.4만 |
|---|
| 2025.10.30 | ₩2,342 | ₩2,449 | ₩2,128 | ₩2,235 | -4.57% | 3.8만 |
|---|
| 2025.10.29 | ₩2,476 | ₩2,476 | ₩2,356 | ₩2,396 | -3.24% | 2.9만 |
|---|
| 2025.10.28 | ₩2,409 | ₩2,516 | ₩2,369 | ₩2,436 | +1.11% | 8.1만 |
|---|
| 2025.10.27 | ₩2,155 | ₩2,409 | ₩2,088 | ₩2,356 | +9.32% | 6.7만 |
|---|
| 2025.10.24 | ₩2,222 | ₩2,249 | ₩2,142 | ₩2,155 | -3.01% | 5.9만 |
|---|
| 2025.10.23 | ₩1,954 | ₩2,249 | ₩1,887 | ₩2,208 | +13.01% | 7만 |
|---|
| 2025.10.22 | ₩2,101 | ₩2,101 | ₩1,901 | ₩1,981 | -5.73% | 3.8만 |
|---|
| 2025.10.21 | ₩2,048 | ₩2,101 | ₩2,021 | ₩2,088 | +1.96% | 3.1만 |
|---|
| 2025.10.20 | ₩1,887 | ₩2,088 | ₩1,887 | ₩1,994 | +5.67% | 3.4만 |
|---|
| 2025.10.17 | ₩1,874 | ₩1,927 | ₩1,874 | ₩1,887 | +0.71% | 2.2만 |
|---|
| 2025.10.16 | ₩1,994 | ₩2,075 | ₩1,807 | ₩1,901 | -4.70% | 8.2만 |
|---|
| 2025.10.15 | ₩2,208 | ₩2,249 | ₩1,954 | ₩2,021 | -8.48% | 11.1만 |
|---|
| 2025.10.14 | ₩1,927 | ₩2,182 | ₩1,887 | ₩2,128 | +10.42% | 18.5만 |
|---|
| 2025.10.13 | ₩1,968 | ₩1,981 | ₩1,834 | ₩1,860 | -5.44% | 3만 |
|---|
| 2025.10.10 | ₩1,954 | ₩1,994 | ₩1,794 | ₩1,834 | -6.16% | 9만 |
|---|