시장 데이터를 불러오는 중
전체 종목
Delixy Holdings Limited - Class A Ordinary Shares 과거 주가
Delixy Holdings Limited - Class A Ordinary Shares · DLXY · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Delixy Holdings Limited - Class A Ordinary Shares · DLXY · NASDAQ
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,044 | ₩3,085 | ₩2,843 | ₩2,910 | -4.41% | 6.9만 |
| 2026.10.08 | ₩2,977 | ₩3,259 | ₩2,816 | ₩3,044 | +2.25% | 18.7만 |
| 2026.10.07 | ₩2,763 | ₩3,299 | ₩2,763 | ₩3,031 | +9.71% | 35만 |
| 2026.10.06 | ₩2,642 | ₩4,292 | ₩2,615 | ₩3,219 | +21.83% | 1239만 |
| 2026.10.05 | ₩2,629 | ₩2,696 | ₩2,575 | ₩2,635 | +0.26% | 4.5만 |
| 2026.10.02 | ₩2,790 | ₩2,790 | ₩2,615 | ₩2,696 | -3.37% | 4.8만 |
| 2026.10.01 | ₩2,790 | ₩3,031 | ₩2,749 | ₩2,803 | +0.48% | 14만 |
| 2026.09.30 | ₩2,951 | ₩3,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,937 |
| -0.45% |
| 10.8만 |
| 2026.09.29 | ₩3,098 | ₩3,352 | ₩2,951 | ₩3,085 | -0.43% | 14.4만 |
|---|
| 2026.09.28 | ₩4,090 | ₩5,700 | ₩3,165 | ₩3,272 | -20.00% | 189.9만 |
|---|
| 2026.09.25 | ₩617 | ₩728 | ₩604 | ₩671 | +8.70% | 74.4만 |
|---|
| 2026.09.24 | ₩671 | ₩677 | ₩604 | ₩617 | -8.00% | 39만 |
|---|
| 2026.09.23 | ₩691 | ₩691 | ₩630 | ₩675 | -2.33% | 51.6만 |
|---|
| 2026.09.22 | ₩751 | ₩825 | ₩671 | ₩697 | -7.14% | 93.7만 |
|---|
| 2026.09.21 | ₩818 | ₩872 | ₩767 | ₩802 | -1.97% | 235.4만 |
|---|
| 2026.09.18 | ₩983 | ₩1,195 | ₩872 | ₩1,153 | +17.33% | 1649.4만 |
|---|
| 2026.09.17 | ₩1,542 | ₩1,690 | ₩845 | ₩1,133 | -26.52% | 2700.2만 |
|---|
| 2026.09.16 | ₩1,368 | ₩5,968 | ₩874 | ₩3,071 | +124.51% | 2.5억 |
|---|
| 2026.09.15 | ₩577 | ₩586 | ₩550 | ₩557 | -3.49% | 4.4만 |
|---|
| 2026.09.14 | ₩2,769 | ₩2,951 | ₩2,763 | ₩2,776 | +0.24% | 5.2천 |
|---|
| 2026.09.11 | ₩558 | ₩590 | ₩536 | ₩553 | -0.96% | 5.9만 |
|---|
| 2026.09.10 | ₩604 | ₩671 | ₩536 | ₩561 | -7.11% | 26.4만 |
|---|
| 2026.09.09 | ₩562 | ₩590 | ₩536 | ₩583 | +3.82% | 1.1만 |
|---|
| 2026.09.08 | ₩550 | ₩597 | ₩550 | ₩569 | +3.41% | 1.8만 |
|---|
| 2026.09.04 | ₩550 | ₩599 | ₩539 | ₩539 | -1.95% | 5.1만 |
|---|
| 2026.09.03 | ₩610 | ₩610 | ₩565 | ₩565 | -7.47% | 4.1만 |
|---|
| 2026.09.02 | ₩516 | ₩604 | ₩496 | ₩590 | +14.29% | 52.6만 |
|---|
| 2026.09.01 | ₩532 | ₩590 | ₩499 | ₩577 | +8.31% | 454.6만 |
|---|
| 2026.08.31 | ₩490 | ₩550 | ₩483 | ₩510 | +4.11% | 4만 |
|---|
| 2026.08.28 | ₩483 | ₩494 | ₩469 | ₩469 | -2.78% | 4.8만 |
|---|
| 2026.08.27 | ₩503 | ₩503 | ₩503 | ₩503 | 0.00% | 6.5천 |
|---|
| 2026.08.26 | ₩515 | ₩520 | ₩503 | ₩503 | -2.34% | 2.9천 |
|---|
| 2026.08.25 | ₩496 | ₩528 | ₩496 | ₩510 | +2.70% | 3.1만 |
|---|
| 2026.08.24 | ₩532 | ₩539 | ₩510 | ₩510 | -4.28% | 1.1만 |
|---|
| 2026.08.21 | ₩563 | ₩563 | ₩538 | ₩538 | -4.52% | 3.9천 |
|---|
| 2026.08.20 | ₩550 | ₩590 | ₩550 | ₩563 | +2.44% | 1.4만 |
|---|
| 2026.08.19 | ₩536 | ₩540 | ₩510 | ₩540 | +0.75% | 2.1천 |
|---|
| 2026.08.18 | ₩587 | ₩598 | ₩563 | ₩563 | -4.11% | 1.5만 |
|---|
| 2026.08.17 | ₩585 | ₩630 | ₩571 | ₩591 | +1.15% | 11.6만 |
|---|
| 2026.08.14 | ₩536 | ₩590 | ₩531 | ₩570 | +6.25% | 5.8만 |
|---|
| 2026.08.13 | ₩528 | ₩551 | ₩528 | ₩549 | +3.81% | 7.8천 |
|---|
| 2026.08.12 | ₩495 | ₩563 | ₩485 | ₩528 | +6.78% | 7.8만 |
|---|
| 2026.08.11 | ₩2,501 | ₩2,548 | ₩2,448 | ₩2,548 | +1.88% | 1.2만 |
|---|
| 2026.08.10 | ₩484 | ₩512 | ₩483 | ₩500 | +3.32% | 4.6만 |
|---|
| 2026.08.07 | ₩2,454 | ₩2,595 | ₩2,280 | ₩2,548 | +3.83% | 1.3만 |
|---|
| 2026.08.06 | ₩516 | ₩516 | ₩496 | ₩499 | -3.38% | 2.3만 |
|---|
| 2026.08.05 | ₩510 | ₩519 | ₩483 | ₩506 | -0.79% | 3만 |
|---|
| 2026.08.04 | ₩2,588 | ₩2,655 | ₩2,548 | ₩2,555 | -1.30% | 3.3천 |
|---|
| 2026.08.03 | ₩549 | ₩550 | ₩510 | ₩519 | -5.38% | 3.7만 |
|---|
| 2026.07.31 | ₩535 | ₩563 | ₩516 | ₩516 | -3.51% | 17.5만 |
|---|
| 2026.07.30 | ₩523 | ₩628 | ₩516 | ₩562 | +7.44% | 5.8만 |
|---|
| 2026.07.29 | ₩2,883 | ₩2,883 | ₩2,615 | ₩2,843 | -1.40% | 1.6만 |
|---|
| 2026.07.28 | ₩563 | ₩577 | ₩483 | ₩503 | -10.71% | 6.8만 |
|---|
| 2026.07.27 | ₩574 | ₩604 | ₩536 | ₩563 | -1.87% | 5.9만 |
|---|
| 2026.07.24 | ₩636 | ₩649 | ₩563 | ₩601 | -5.49% | 10만 |
|---|
| 2026.07.23 | ₩613 | ₩671 | ₩599 | ₩649 | +5.91% | 16.6만 |
|---|
| 2026.07.22 | ₩598 | ₩604 | ₩563 | ₩585 | -2.24% | 2.1만 |
|---|
| 2026.07.21 | ₩577 | ₩630 | ₩553 | ₩595 | +3.26% | 2.2만 |
|---|
| 2026.07.20 | ₩630 | ₩630 | ₩577 | ₩608 | -3.62% | 2.5만 |
|---|
| 2026.07.17 | ₩632 | ₩632 | ₩605 | ₩617 | -2.34% | 1.2만 |
|---|
| 2026.07.16 | ₩629 | ₩637 | ₩610 | ₩629 | 0.00% | 1.2만 |
|---|
| 2026.07.15 | ₩663 | ₩663 | ₩621 | ₩656 | -1.01% | 8.5천 |
|---|
| 2026.07.14 | ₩656 | ₩656 | ₩617 | ₩621 | -5.32% | 7.2만 |
|---|
| 2026.07.13 | ₩616 | ₩697 | ₩593 | ₩676 | +9.80% | 18.8만 |
|---|
| 2026.07.10 | ₩661 | ₩661 | ₩630 | ₩657 | -0.61% | 1.9만 |
|---|
| 2026.07.09 | ₩693 | ₩693 | ₩630 | ₩671 | -3.29% | 7.4만 |
|---|
| 2026.07.08 | ₩671 | ₩738 | ₩617 | ₩715 | +6.60% | 45.7만 |
|---|
| 2026.07.07 | ₩604 | ₩654 | ₩593 | ₩650 | +7.78% | 12.9만 |
|---|
| 2026.07.06 | ₩563 | ₩654 | ₩539 | ₩644 | +14.29% | 10.3만 |
|---|
| 2026.07.02 | ₩578 | ₩590 | ₩563 | ₩587 | +1.62% | 3.4만 |
|---|
| 2026.07.01 | ₩604 | ₩604 | ₩550 | ₩591 | -2.00% | 5.3만 |
|---|
| 2026.06.30 | ₩610 | ₩617 | ₩561 | ₩586 | -3.96% | 5.1만 |
|---|
| 2026.06.29 | ₩637 | ₩637 | ₩578 | ₩629 | -1.26% | 16만 |
|---|
| 2026.06.26 | ₩617 | ₩712 | ₩604 | ₩654 | +6.09% | 47.5만 |
|---|
| 2026.06.25 | ₩523 | ₩842 | ₩487 | ₩657 | +25.64% | 170.8만 |
|---|
| 2026.06.24 | ₩570 | ₩671 | ₩549 | ₩571 | +0.24% | 706만 |
|---|
| 2026.06.23 | ₩514 | ₩590 | ₩494 | ₩577 | +12.27% | 12.2만 |
|---|
| 2026.06.22 | ₩532 | ₩613 | ₩523 | ₩524 | -1.51% | 5.1만 |
|---|
| 2026.06.18 | ₩606 | ₩630 | ₩483 | ₩516 | -14.82% | 23.7만 |
|---|
| 2026.06.17 | ₩604 | ₩657 | ₩604 | ₩630 | +4.44% | 8.1만 |
|---|
| 2026.06.16 | ₩671 | ₩711 | ₩604 | ₩604 | -10.00% | 8.5만 |
|---|
| 2026.06.15 | ₩658 | ₩697 | ₩605 | ₩637 | -3.26% | 19만 |
|---|
| 2026.06.12 | ₩681 | ₩738 | ₩644 | ₩644 | -5.51% | 21.5만 |
|---|
| 2026.06.11 | ₩832 | ₩909 | ₩577 | ₩703 | -15.48% | 106.6만 |
|---|
| 2026.06.10 | ₩671 | ₩912 | ₩650 | ₩830 | +23.80% | 161만 |
|---|
| 2026.06.09 | ₩510 | ₩689 | ₩485 | ₩668 | +31.05% | 120.3만 |
|---|
| 2026.06.08 | ₩523 | ₩644 | ₩496 | ₩626 | +19.74% | 164만 |
|---|
| 2026.06.05 | ₩557 | ₩693 | ₩535 | ₩664 | +19.28% | 265.5만 |
|---|
| 2026.06.04 | ₩551 | ₩612 | ₩536 | ₩595 | +8.03% | 26.4만 |
|---|
| 2026.06.03 | ₩523 | ₩684 | ₩469 | ₩667 | +27.44% | 176.9만 |
|---|
| 2026.06.02 | ₩550 | ₩577 | ₩518 | ₩553 | +0.49% | 322.9만 |
|---|
| 2026.06.01 | ₩563 | ₩604 | ₩456 | ₩542 | -3.81% | 53.7만 |
|---|
| 2026.05.29 | ₩646 | ₩657 | ₩626 | ₩650 | +0.62% | 429.8만 |
|---|
| 2026.05.28 | ₩671 | ₩671 | ₩628 | ₩628 | -6.40% | 5.8만 |
|---|
| 2026.05.27 | ₩638 | ₩671 | ₩637 | ₩646 | +1.26% | 3.6만 |
|---|
| 2026.05.26 | ₩637 | ₩684 | ₩637 | ₩637 | 0.00% | 2.6만 |
|---|
| 2026.05.22 | ₩632 | ₩671 | ₩632 | ₩633 | +0.21% | 2.8만 |
|---|
| 2026.05.21 | ₩656 | ₩661 | ₩630 | ₩632 | -3.68% | 8만 |
|---|
| 2026.05.20 | ₩644 | ₩697 | ₩630 | ₩638 | -0.83% | 11.1만 |
|---|
| 2026.05.19 | ₩667 | ₩711 | ₩646 | ₩657 | -1.41% | 23.5만 |
|---|
| 2026.05.18 | ₩671 | ₩711 | ₩650 | ₩657 | -2.00% | 12.2만 |
|---|
| 2026.05.15 | ₩644 | ₩724 | ₩640 | ₩664 | +3.13% | 7.6만 |
|---|
| 2026.05.14 | ₩625 | ₩697 | ₩625 | ₩657 | +5.15% | 17.2만 |
|---|
| 2026.05.13 | ₩671 | ₩697 | ₩632 | ₩632 | -5.80% | 6.4만 |
|---|
| 2026.05.12 | ₩736 | ₩744 | ₩671 | ₩671 | -8.93% | 5.7만 |
|---|
| 2026.05.11 | ₩723 | ₩795 | ₩711 | ₩724 | +0.19% | 29.7만 |
|---|
| 2026.05.08 | ₩872 | ₩872 | ₩738 | ₩738 | -15.38% | 6.7만 |
|---|
| 2026.05.07 | ₩789 | ₩893 | ₩724 | ₩738 | -6.46% | 13.7만 |
|---|
| 2026.05.06 | ₩778 | ₩818 | ₩768 | ₩778 | 0.00% | 10.7만 |
|---|
| 2026.05.05 | ₩865 | ₩912 | ₩802 | ₩802 | -7.29% | 14.7만 |
|---|
| 2026.05.04 | ₩904 | ₩947 | ₩885 | ₩886 | -1.93% | 15.3만 |
|---|
| 2026.05.01 | ₩937 | ₩966 | ₩909 | ₩923 | -1.57% | 13.8만 |
|---|
| 2026.04.30 | ₩986 | ₩1,006 | ₩929 | ₩929 | -5.71% | 16.2만 |
|---|
| 2026.04.29 | ₩911 | ₩1,033 | ₩884 | ₩1,017 | +11.63% | 37.7만 |
|---|
| 2026.04.28 | ₩966 | ₩979 | ₩858 | ₩924 | -4.31% | 26.5만 |
|---|
| 2026.04.27 | ₩936 | ₩990 | ₩925 | ₩948 | +1.29% | 12.2만 |
|---|
| 2026.04.24 | ₩1,005 | ₩1,092 | ₩955 | ₩970 | -3.47% | 10.5만 |
|---|
| 2026.04.23 | ₩1,077 | ₩1,098 | ₩979 | ₩1,030 | -4.36% | 33.5만 |
|---|
| 2026.04.22 | ₩1,073 | ₩1,136 | ₩1,039 | ₩1,110 | +3.50% | 25.3만 |
|---|
| 2026.04.21 | ₩954 | ₩1,328 | ₩896 | ₩1,136 | +19.13% | 216.1만 |
|---|
| 2026.04.20 | ₩821 | ₩948 | ₩811 | ₩948 | +15.52% | 48만 |
|---|
| 2026.04.17 | ₩877 | ₩885 | ₩806 | ₩827 | -5.66% | 40만 |
|---|
| 2026.04.16 | ₩818 | ₩966 | ₩818 | ₩896 | +9.51% | 138.9만 |
|---|
| 2026.04.15 | ₩768 | ₩882 | ₩764 | ₩819 | +6.63% | 37.2만 |
|---|
| 2026.04.14 | ₩829 | ₩853 | ₩794 | ₩818 | -1.29% | 189.9만 |
|---|
| 2026.04.13 | ₩707 | ₩1,167 | ₩699 | ₩912 | +29.03% | 7076만 |
|---|
| 2026.04.10 | ₩718 | ₩738 | ₩641 | ₩668 | -6.92% | 51.6만 |
|---|
| 2026.04.09 | ₩687 | ₩778 | ₩610 | ₩748 | +8.98% | 139.7만 |
|---|
| 2026.04.08 | ₩677 | ₩728 | ₩644 | ₩685 | +1.19% | 233만 |
|---|
| 2026.04.07 | ₩701 | ₩846 | ₩701 | ₩764 | +8.99% | 79.7만 |
|---|
| 2026.04.06 | ₩734 | ₩748 | ₩707 | ₩722 | -1.65% | 45.1만 |
|---|
| 2026.04.02 | ₩740 | ₩818 | ₩657 | ₩777 | +4.89% | 1424.5만 |
|---|
| 2026.04.01 | ₩709 | ₩709 | ₩604 | ₩634 | -10.59% | 10.5만 |
|---|
| 2026.03.31 | ₩680 | ₩727 | ₩671 | ₩697 | +2.56% | 10.3만 |
|---|
| 2026.03.30 | ₩870 | ₩870 | ₩677 | ₩693 | -20.34% | 33.1만 |
|---|
| 2026.03.27 | ₩764 | ₩893 | ₩727 | ₩832 | +8.77% | 59.5만 |
|---|
| 2026.03.26 | ₩715 | ₩791 | ₩697 | ₩755 | +5.63% | 13.2만 |
|---|
| 2026.03.25 | ₩778 | ₩778 | ₩684 | ₩708 | -8.97% | 40만 |
|---|
| 2026.03.24 | ₩815 | ₩832 | ₩779 | ₩783 | -3.95% | 21.9만 |
|---|
| 2026.03.23 | ₩873 | ₩923 | ₩759 | ₩832 | -4.76% | 12.5만 |
|---|
| 2026.03.20 | ₩950 | ₩992 | ₩925 | ₩956 | +0.71% | 20.4만 |
|---|
| 2026.03.19 | ₩972 | ₩1,019 | ₩925 | ₩950 | -2.34% | 20.1만 |
|---|
| 2026.03.18 | ₩955 | ₩1,019 | ₩952 | ₩971 | +1.69% | 40.1만 |
|---|
| 2026.03.17 | ₩987 | ₩999 | ₩886 | ₩919 | -6.93% | 26.9만 |
|---|
| 2026.03.16 | ₩1,108 | ₩1,131 | ₩939 | ₩1,060 | -4.36% | 44.1만 |
|---|
| 2026.03.13 | ₩1,097 | ₩1,173 | ₩1,097 | ₩1,108 | +0.98% | 98만 |
|---|
| 2026.03.12 | ₩1,194 | ₩1,290 | ₩1,152 | ₩1,180 | -1.12% | 124.4만 |
|---|
| 2026.03.11 | ₩1,183 | ₩1,227 | ₩1,127 | ₩1,129 | -4.54% | 45.7만 |
|---|
| 2026.03.10 | ₩1,381 | ₩1,408 | ₩1,113 | ₩1,220 | -11.65% | 103.7만 |
|---|
| 2026.03.09 | ₩1,596 | ₩1,676 | ₩1,368 | ₩1,422 | -10.92% | 222.4만 |
|---|
| 2026.03.06 | ₩1,743 | ₩1,797 | ₩1,341 | ₩1,422 | -18.46% | 368만 |
|---|
| 2026.03.05 | ₩1,757 | ₩1,931 | ₩1,282 | ₩1,569 | -10.69% | 892.7만 |
|---|
| 2026.03.04 | ₩1,770 | ₩2,199 | ₩1,474 | ₩1,931 | +9.09% | 3851.3만 |
|---|
| 2026.03.03 | ₩1,207 | ₩1,247 | ₩1,076 | ₩1,102 | -8.67% | 3131.3만 |
|---|
| 2026.03.02 | ₩1,231 | ₩1,395 | ₩1,006 | ₩1,336 | +8.50% | 790.2만 |
|---|
| 2026.02.27 | ₩1,368 | ₩1,381 | ₩1,301 | ₩1,301 | -4.90% | 6.2천 |
|---|
| 2026.02.26 | ₩1,314 | ₩1,368 | ₩1,287 | ₩1,341 | +2.04% | 1.4만 |
|---|
| 2026.02.25 | ₩1,314 | ₩1,314 | ₩1,228 | ₩1,261 | -4.08% | 5.1천 |
|---|
| 2026.02.24 | ₩1,274 | ₩1,274 | ₩1,202 | ₩1,247 | -2.11% | 5.5천 |
|---|
| 2026.02.23 | ₩1,222 | ₩1,301 | ₩1,222 | ₩1,241 | +1.54% | 2.1만 |
|---|
| 2026.02.20 | ₩1,200 | ₩1,301 | ₩1,171 | ₩1,222 | +1.79% | 1.4만 |
|---|
| 2026.02.19 | ₩1,184 | ₩1,341 | ₩1,180 | ₩1,263 | +6.68% | 7.2만 |
|---|
| 2026.02.18 | ₩1,129 | ₩1,230 | ₩1,129 | ₩1,143 | +1.19% | 1.4만 |
|---|
| 2026.02.17 | ₩1,129 | ₩1,168 | ₩1,128 | ₩1,129 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩1,144 | ₩1,194 | ₩1,128 | ₩1,128 | -1.41% | 11.7만 |
|---|
| 2026.02.12 | ₩1,140 | ₩1,271 | ₩1,135 | ₩1,156 | +1.41% | 12.9만 |
|---|
| 2026.02.11 | ₩1,165 | ₩1,165 | ₩1,128 | ₩1,129 | -3.11% | 2.5만 |
|---|
| 2026.02.10 | ₩1,208 | ₩1,241 | ₩1,164 | ₩1,165 | -3.55% | 1.2만 |
|---|
| 2026.02.09 | ₩1,207 | ₩1,273 | ₩1,140 | ₩1,273 | +5.44% | 4.1만 |
|---|
| 2026.02.06 | ₩1,155 | ₩1,218 | ₩1,128 | ₩1,133 | -1.86% | 8.3천 |
|---|
| 2026.02.05 | ₩1,395 | ₩1,395 | ₩1,127 | ₩1,155 | -17.21% | 1.6만 |
|---|
| 2026.02.04 | ₩1,422 | ₩1,452 | ₩1,207 | ₩1,207 | -15.09% | 4.1만 |
|---|
| 2026.02.03 | ₩1,214 | ₩1,502 | ₩1,127 | ₩1,462 | +20.44% | 13.7만 |
|---|
| 2026.02.02 | ₩1,105 | ₩1,220 | ₩1,105 | ₩1,220 | +10.44% | 3.4만 |
|---|
| 2026.01.30 | ₩1,218 | ₩1,243 | ₩1,120 | ₩1,241 | +1.87% | 1.2만 |
|---|
| 2026.01.29 | ₩1,117 | ₩1,274 | ₩1,104 | ₩1,255 | +12.36% | 7만 |
|---|
| 2026.01.28 | ₩1,101 | ₩1,187 | ₩1,088 | ₩1,187 | +7.80% | 3.5만 |
|---|
| 2026.01.27 | ₩1,090 | ₩1,261 | ₩1,088 | ₩1,187 | +8.86% | 9.1만 |
|---|
| 2026.01.26 | ₩1,231 | ₩1,234 | ₩1,120 | ₩1,147 | -6.86% | 4.8만 |
|---|
| 2026.01.23 | ₩1,207 | ₩1,337 | ₩1,093 | ₩1,251 | +3.67% | 11만 |
|---|
| 2026.01.22 | ₩1,125 | ₩1,234 | ₩1,093 | ₩1,167 | +3.69% | 5.3천 |
|---|
| 2026.01.21 | ₩1,274 | ₩1,274 | ₩1,153 | ₩1,194 | -6.32% | 1.4만 |
|---|
| 2026.01.20 | ₩1,137 | ₩1,283 | ₩1,092 | ₩1,096 | -3.66% | 12.3만 |
|---|
| 2026.01.16 | ₩1,176 | ₩1,328 | ₩1,073 | ₩1,153 | -1.94% | 15.4만 |
|---|
| 2026.01.15 | ₩1,190 | ₩1,190 | ₩1,113 | ₩1,165 | -2.03% | 1.1만 |
|---|
| 2026.01.14 | ₩1,113 | ₩1,448 | ₩1,086 | ₩1,212 | +8.92% | 26.3만 |
|---|
| 2026.01.13 | ₩1,153 | ₩1,153 | ₩1,073 | ₩1,113 | -3.49% | 1.7만 |
|---|
| 2026.01.12 | ₩1,073 | ₩1,167 | ₩1,073 | ₩1,152 | +7.38% | 1.8만 |
|---|
| 2026.01.09 | ₩1,125 | ₩1,180 | ₩1,125 | ₩1,180 | +4.89% | 7.9천 |
|---|
| 2026.01.08 | ₩1,073 | ₩1,180 | ₩1,073 | ₩1,176 | +9.62% | 1.9만 |
|---|
| 2026.01.07 | ₩1,125 | ₩1,184 | ₩1,100 | ₩1,180 | +4.89% | 1.7만 |
|---|
| 2026.01.06 | ₩1,133 | ₩1,186 | ₩1,073 | ₩1,184 | +4.50% | 1.9만 |
|---|
| 2026.01.05 | ₩1,153 | ₩1,153 | ₩1,069 | ₩1,133 | -1.74% | 2.8만 |
|---|
| 2026.01.02 | ₩1,200 | ₩1,214 | ₩1,073 | ₩1,157 | -3.58% | 4.6만 |
|---|
| 2025.12.31 | ₩1,650 | ₩1,690 | ₩1,073 | ₩1,186 | -28.13% | 24.5만 |
|---|
| 2025.12.30 | ₩1,093 | ₩1,945 | ₩1,093 | ₩1,891 | +73.01% | 26.3만 |
|---|
| 2025.12.29 | ₩836 | ₩1,212 | ₩832 | ₩1,127 | +34.83% | 7만 |
|---|
| 2025.12.26 | ₩1,033 | ₩1,033 | ₩819 | ₩952 | -7.79% | 4.1만 |
|---|
| 2025.12.24 | ₩1,073 | ₩1,086 | ₩986 | ₩1,033 | -3.75% | 1.1만 |
|---|
| 2025.12.23 | ₩1,153 | ₩1,207 | ₩1,073 | ₩1,086 | -5.81% | 2.8만 |
|---|
| 2025.12.22 | ₩1,153 | ₩1,207 | ₩1,086 | ₩1,153 | 0.00% | 2.2만 |
|---|
| 2025.12.19 | ₩1,098 | ₩1,294 | ₩1,098 | ₩1,165 | +6.11% | 1.3만 |
|---|
| 2025.12.18 | ₩1,207 | ₩1,220 | ₩1,145 | ₩1,148 | -4.89% | 23.7만 |
|---|
| 2025.12.17 | ₩1,112 | ₩1,220 | ₩980 | ₩1,202 | +8.08% | 9.8천 |
|---|
| 2025.12.16 | ₩1,220 | ₩1,241 | ₩1,212 | ₩1,237 | +1.32% | 5.4천 |
|---|
| 2025.12.15 | ₩1,207 | ₩1,224 | ₩1,173 | ₩1,207 | 0.00% | 1.2만 |
|---|
| 2025.12.12 | ₩1,148 | ₩1,194 | ₩1,073 | ₩1,167 | +1.64% | 3.2만 |
|---|
| 2025.12.11 | ₩1,180 | ₩1,234 | ₩1,180 | ₩1,194 | +1.14% | 8.3천 |
|---|
| 2025.12.10 | ₩1,234 | ₩1,294 | ₩1,207 | ₩1,234 | 0.00% | 1.3만 |
|---|
| 2025.12.09 | ₩1,153 | ₩1,231 | ₩1,153 | ₩1,231 | +6.74% | 1.9천 |
|---|
| 2025.12.08 | ₩1,368 | ₩1,381 | ₩1,274 | ₩1,294 | -5.39% | 2.7만 |
|---|
| 2025.12.05 | ₩1,140 | ₩1,325 | ₩1,140 | ₩1,325 | +16.24% | 3천 |
|---|
| 2025.12.04 | ₩1,355 | ₩1,381 | ₩1,317 | ₩1,381 | +1.98% | 2.3만 |
|---|
| 2025.12.03 | ₩1,355 | ₩1,368 | ₩1,328 | ₩1,368 | +0.99% | 1.6만 |
|---|
| 2025.12.02 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,395 | +4.00% | 2.8만 |
|---|
| 2025.12.01 | ₩1,207 | ₩1,408 | ₩1,207 | ₩1,395 | +15.56% | 1.6만 |
|---|
| 2025.11.28 | ₩1,261 | ₩1,341 | ₩1,222 | ₩1,306 | +3.62% | 1.1만 |
|---|
| 2025.11.26 | ₩1,180 | ₩1,314 | ₩1,180 | ₩1,220 | +3.41% | 7.9천 |
|---|
| 2025.11.25 | ₩1,196 | ₩1,245 | ₩1,140 | ₩1,207 | +0.90% | 3.9만 |
|---|
| 2025.11.24 | ₩1,334 | ₩1,340 | ₩1,255 | ₩1,294 | -3.02% | 5.8천 |
|---|
| 2025.11.21 | ₩1,368 | ₩1,381 | ₩1,274 | ₩1,381 | +0.98% | 1.7만 |
|---|
| 2025.11.20 | ₩1,341 | ₩1,381 | ₩1,247 | ₩1,341 | 0.00% | 4.9만 |
|---|
| 2025.11.19 | ₩1,247 | ₩1,341 | ₩1,247 | ₩1,341 | +7.53% | 3.3만 |
|---|
| 2025.11.18 | ₩1,314 | ₩1,381 | ₩1,247 | ₩1,381 | +5.10% | 3.1만 |
|---|
| 2025.11.17 | ₩1,395 | ₩1,395 | ₩1,314 | ₩1,355 | -2.88% | 7.1만 |
|---|
| 2025.11.14 | ₩1,368 | ₩1,462 | ₩1,368 | ₩1,395 | +1.96% | 8.2만 |
|---|
| 2025.11.13 | ₩1,368 | ₩1,435 | ₩1,368 | ₩1,408 | +2.94% | 4.9만 |
|---|
| 2025.11.12 | ₩1,408 | ₩1,448 | ₩1,395 | ₩1,395 | -0.95% | 7.5천 |
|---|
| 2025.11.11 | ₩1,368 | ₩1,406 | ₩1,368 | ₩1,395 | +1.96% | 3.2만 |
|---|
| 2025.11.10 | ₩1,381 | ₩1,422 | ₩1,368 | ₩1,381 | 0.00% | 4.1만 |
|---|
| 2025.11.07 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,388 | -1.43% | 5.9만 |
|---|
| 2025.11.06 | ₩1,422 | ₩1,556 | ₩1,368 | ₩1,422 | 0.00% | 8만 |
|---|
| 2025.11.05 | ₩1,298 | ₩1,462 | ₩1,263 | ₩1,381 | +6.40% | 5만 |
|---|
| 2025.11.04 | ₩1,355 | ₩1,384 | ₩1,247 | ₩1,384 | +2.18% | 12.6만 |
|---|
| 2025.11.03 | ₩1,448 | ₩1,448 | ₩1,275 | ₩1,381 | -4.63% | 8.2만 |
|---|
| 2025.10.31 | ₩1,195 | ₩1,462 | ₩1,195 | ₩1,435 | +20.09% | 16.9만 |
|---|
| 2025.10.30 | ₩1,210 | ₩1,274 | ₩1,208 | ₩1,220 | +0.89% | 8.6만 |
|---|
| 2025.10.29 | ₩1,207 | ₩1,274 | ₩1,195 | ₩1,247 | +3.33% | 7.6만 |
|---|
| 2025.10.28 | ₩1,220 | ₩1,292 | ₩1,180 | ₩1,207 | -1.10% | 8.6만 |
|---|
| 2025.10.27 | ₩1,167 | ₩1,275 | ₩1,163 | ₩1,215 | +4.14% | 9.3만 |
|---|
| 2025.10.24 | ₩1,151 | ₩1,243 | ₩1,140 | ₩1,218 | +5.83% | 10.2만 |
|---|
| 2025.10.23 | ₩1,073 | ₩1,207 | ₩1,046 | ₩1,180 | +10.00% | 16.4만 |
|---|
| 2025.10.22 | ₩1,073 | ₩1,143 | ₩1,006 | ₩1,084 | +1.00% | 8.9만 |
|---|
| 2025.10.21 | ₩1,069 | ₩1,140 | ₩1,069 | ₩1,093 | +2.26% | 9.9만 |
|---|
| 2025.10.20 | ₩1,086 | ₩1,135 | ₩1,006 | ₩1,101 | +1.36% | 6.1만 |
|---|
| 2025.10.17 | ₩1,086 | ₩1,194 | ₩966 | ₩1,113 | +2.47% | 34.1만 |
|---|
| 2025.10.16 | ₩1,183 | ₩1,194 | ₩1,109 | ₩1,121 | -5.22% | 17.8만 |
|---|
| 2025.10.15 | ₩1,153 | ₩1,219 | ₩1,153 | ₩1,219 | +5.70% | 12.8만 |
|---|
| 2025.10.14 | ₩1,128 | ₩1,220 | ₩1,105 | ₩1,191 | +5.59% | 16만 |
|---|
| 2025.10.13 | ₩1,143 | ₩1,207 | ₩1,073 | ₩1,165 | +2.00% | 20.9만 |
|---|
| 2025.10.10 | ₩1,140 | ₩1,274 | ₩955 | ₩1,143 | +0.24% | 44.6만 |
|---|