시장 데이터를 불러오는 중
전체 종목
디지마크 과거 주가
Digimarc Corporation - Common Stock · DMRC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digimarc Corporation - Common Stock · DMRC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,361 | ₩8,628 | ₩8,281 | ₩8,335 | -0.32% | 8.5만 |
| 2026.10.08 | ₩8,601 | ₩8,601 | ₩8,121 | ₩8,335 | -3.10% | 15.5만 |
| 2026.10.07 | ₩8,321 | ₩8,895 | ₩8,068 | ₩8,815 | +5.93% | 12.8만 |
| 2026.10.06 | ₩8,201 | ₩8,855 | ₩8,095 | ₩8,241 | +0.49% | 13.9만 |
| 2026.10.05 | ₩8,668 | ₩8,801 | ₩8,015 | ₩8,135 | -6.15% | 20.9만 |
| 2026.10.02 | ₩9,188 | ₩9,255 | ₩8,348 | ₩8,481 | -7.69% | 20.6만 |
| 2026.10.01 | ₩8,001 | ₩9,295 | ₩7,655 | ₩9,015 | +12.67% | 47.5만 |
| 2026.09.30 | ₩6,374 | ₩7,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,761 |
| +21.76% |
| 41.2만 |
| 2026.09.29 | ₩6,494 | ₩6,708 | ₩6,494 | ₩6,628 | +2.05% | 9.4만 |
|---|
| 2026.09.28 | ₩6,508 | ₩6,814 | ₩6,334 | ₩6,534 | +0.41% | 12.6만 |
|---|
| 2026.09.25 | ₩6,534 | ₩6,974 | ₩6,508 | ₩6,548 | +0.20% | 17.4만 |
|---|
| 2026.09.24 | ₩6,481 | ₩6,748 | ₩6,308 | ₩6,588 | +1.65% | 14.9만 |
|---|
| 2026.09.23 | ₩6,788 | ₩6,934 | ₩6,441 | ₩6,574 | -3.14% | 12.6만 |
|---|
| 2026.09.22 | ₩6,814 | ₩7,068 | ₩6,761 | ₩6,814 | 0.00% | 17.8만 |
|---|
| 2026.09.21 | ₩6,748 | ₩6,988 | ₩6,548 | ₩6,788 | +0.59% | 18만 |
|---|
| 2026.09.18 | ₩7,068 | ₩7,081 | ₩6,401 | ₩6,668 | -5.66% | 28만 |
|---|
| 2026.09.17 | ₩6,654 | ₩7,308 | ₩6,561 | ₩7,108 | +6.81% | 16.7만 |
|---|
| 2026.09.16 | ₩6,708 | ₩6,908 | ₩6,481 | ₩6,574 | -1.99% | 13만 |
|---|
| 2026.09.15 | ₩6,641 | ₩6,868 | ₩6,334 | ₩6,721 | +1.20% | 18.8만 |
|---|
| 2026.09.14 | ₩6,641 | ₩6,948 | ₩6,601 | ₩6,721 | +1.20% | 10.9만 |
|---|
| 2026.09.11 | ₩6,681 | ₩6,974 | ₩6,614 | ₩6,668 | -0.20% | 13.3만 |
|---|
| 2026.09.10 | ₩6,668 | ₩6,988 | ₩6,481 | ₩6,628 | -0.60% | 23.4만 |
|---|
| 2026.09.09 | ₩6,974 | ₩7,268 | ₩6,774 | ₩6,814 | -2.29% | 25.2만 |
|---|
| 2026.09.08 | ₩7,188 | ₩7,361 | ₩6,828 | ₩7,041 | -2.04% | 17.7만 |
|---|
| 2026.09.04 | ₩7,281 | ₩7,294 | ₩6,854 | ₩7,081 | -2.75% | 7.6만 |
|---|
| 2026.09.03 | ₩7,361 | ₩7,695 | ₩7,254 | ₩7,294 | -0.91% | 11.3만 |
|---|
| 2026.09.02 | ₩7,334 | ₩7,468 | ₩7,014 | ₩7,241 | -1.27% | 10.6만 |
|---|
| 2026.09.01 | ₩7,948 | ₩7,948 | ₩7,388 | ₩7,401 | -6.88% | 11.7만 |
|---|
| 2026.08.31 | ₩8,041 | ₩8,588 | ₩7,855 | ₩7,975 | -0.83% | 8.8만 |
|---|
| 2026.08.28 | ₩8,321 | ₩8,495 | ₩7,961 | ₩8,015 | -3.69% | 10.1만 |
|---|
| 2026.08.27 | ₩7,895 | ₩8,868 | ₩7,895 | ₩8,321 | +5.41% | 10.2만 |
|---|
| 2026.08.26 | ₩7,575 | ₩8,068 | ₩7,548 | ₩7,895 | +4.23% | 17.8만 |
|---|
| 2026.08.25 | ₩8,015 | ₩8,135 | ₩7,481 | ₩7,748 | -3.33% | 13만 |
|---|
| 2026.08.24 | ₩8,161 | ₩8,721 | ₩7,855 | ₩8,015 | -1.80% | 9.2만 |
|---|
| 2026.08.21 | ₩8,828 | ₩8,908 | ₩8,028 | ₩8,201 | -7.10% | 10.3만 |
|---|
| 2026.08.20 | ₩9,308 | ₩9,308 | ₩8,735 | ₩8,828 | -5.16% | 8.9만 |
|---|
| 2026.08.19 | ₩9,401 | ₩9,775 | ₩8,948 | ₩9,415 | +0.14% | 13.5만 |
|---|
| 2026.08.18 | ₩8,908 | ₩9,601 | ₩8,321 | ₩9,335 | +4.79% | 14.1만 |
|---|
| 2026.08.17 | ₩10,042 | ₩10,042 | ₩8,895 | ₩9,041 | -9.96% | 21.2만 |
|---|
| 2026.08.14 | ₩8,401 | ₩10,175 | ₩8,268 | ₩10,042 | +19.52% | 19만 |
|---|
| 2026.08.13 | ₩9,988 | ₩10,522 | ₩8,961 | ₩9,388 | -6.01% | 23.9만 |
|---|
| 2026.08.12 | ₩10,482 | ₩10,668 | ₩9,868 | ₩9,948 | -5.09% | 8.6만 |
|---|
| 2026.08.11 | ₩10,042 | ₩10,802 | ₩9,802 | ₩10,255 | +2.12% | 6.5만 |
|---|
| 2026.08.10 | ₩10,668 | ₩10,695 | ₩9,802 | ₩10,015 | -6.12% | 8.1만 |
|---|
| 2026.08.07 | ₩10,482 | ₩10,882 | ₩10,442 | ₩10,602 | +1.15% | 5.9만 |
|---|
| 2026.08.06 | ₩10,002 | ₩10,415 | ₩9,722 | ₩10,175 | +1.73% | 10.2만 |
|---|
| 2026.08.05 | ₩9,762 | ₩10,055 | ₩9,308 | ₩9,962 | +2.05% | 10만 |
|---|
| 2026.08.04 | ₩9,722 | ₩10,135 | ₩9,641 | ₩9,882 | +1.65% | 11.2만 |
|---|
| 2026.08.03 | ₩8,775 | ₩9,935 | ₩8,775 | ₩9,601 | +9.42% | 9.3만 |
|---|
| 2026.07.31 | ₩8,695 | ₩9,268 | ₩8,481 | ₩8,748 | +0.61% | 7.3만 |
|---|
| 2026.07.30 | ₩8,455 | ₩8,828 | ₩8,455 | ₩8,695 | +2.84% | 9.6만 |
|---|
| 2026.07.29 | ₩8,748 | ₩9,201 | ₩8,308 | ₩8,495 | -2.90% | 12.3만 |
|---|
| 2026.07.28 | ₩8,135 | ₩8,921 | ₩8,068 | ₩8,655 | +6.39% | 11.4만 |
|---|
| 2026.07.27 | ₩7,948 | ₩8,508 | ₩7,881 | ₩8,135 | +2.35% | 9.6만 |
|---|
| 2026.07.24 | ₩7,881 | ₩8,148 | ₩7,468 | ₩7,935 | +0.68% | 12.5만 |
|---|
| 2026.07.23 | ₩7,948 | ₩8,321 | ₩7,735 | ₩7,855 | -1.17% | 15.2만 |
|---|
| 2026.07.22 | ₩8,495 | ₩8,628 | ₩7,801 | ₩8,228 | -3.14% | 19만 |
|---|
| 2026.07.21 | ₩8,175 | ₩8,775 | ₩7,948 | ₩8,668 | +6.04% | 17.3만 |
|---|
| 2026.07.20 | ₩7,975 | ₩8,375 | ₩7,601 | ₩8,108 | +1.67% | 13만 |
|---|
| 2026.07.17 | ₩7,855 | ₩8,455 | ₩7,855 | ₩7,988 | +1.70% | 14.2만 |
|---|
| 2026.07.16 | ₩8,788 | ₩8,988 | ₩7,868 | ₩8,135 | -7.44% | 17.7만 |
|---|
| 2026.07.15 | ₩8,948 | ₩9,468 | ₩8,628 | ₩8,761 | -2.09% | 13.8만 |
|---|
| 2026.07.14 | ₩9,215 | ₩9,495 | ₩8,895 | ₩8,948 | -2.89% | 11.4만 |
|---|
| 2026.07.13 | ₩8,801 | ₩9,895 | ₩8,775 | ₩9,188 | +4.39% | 19.6만 |
|---|
| 2026.07.10 | ₩9,428 | ₩9,668 | ₩8,735 | ₩8,881 | -5.80% | 13.4만 |
|---|
| 2026.07.09 | ₩9,428 | ₩9,628 | ₩9,095 | ₩9,161 | -2.83% | 18.8만 |
|---|
| 2026.07.08 | ₩8,815 | ₩9,828 | ₩8,801 | ₩9,441 | +7.11% | 27.4만 |
|---|
| 2026.07.07 | ₩10,162 | ₩10,522 | ₩8,548 | ₩8,828 | -13.12% | 25.4만 |
|---|
| 2026.07.06 | ₩10,628 | ₩10,922 | ₩10,042 | ₩10,202 | -4.02% | 11.8만 |
|---|
| 2026.07.02 | ₩10,935 | ₩11,762 | ₩10,402 | ₩10,442 | -4.51% | 15.9만 |
|---|
| 2026.07.01 | ₩11,015 | ₩12,269 | ₩11,002 | ₩11,082 | +0.61% | 13.8만 |
|---|
| 2026.06.30 | ₩10,348 | ₩11,148 | ₩10,215 | ₩10,962 | +5.93% | 14.4만 |
|---|
| 2026.06.29 | ₩10,402 | ₩11,148 | ₩10,122 | ₩10,508 | +1.03% | 18.5만 |
|---|
| 2026.06.26 | ₩9,535 | ₩10,242 | ₩9,455 | ₩10,242 | +7.41% | 38.5만 |
|---|
| 2026.06.25 | ₩10,242 | ₩10,322 | ₩9,415 | ₩9,615 | -6.12% | 24.5만 |
|---|
| 2026.06.24 | ₩11,175 | ₩11,308 | ₩9,882 | ₩10,042 | -10.14% | 28.8만 |
|---|
| 2026.06.23 | ₩11,202 | ₩11,775 | ₩10,868 | ₩11,028 | -1.55% | 19.3만 |
|---|
| 2026.06.22 | ₩12,269 | ₩12,495 | ₩11,375 | ₩11,522 | -6.09% | 19.8만 |
|---|
| 2026.06.18 | ₩12,829 | ₩13,069 | ₩12,362 | ₩12,775 | -0.42% | 30.5만 |
|---|
| 2026.06.17 | ₩14,056 | ₩14,469 | ₩12,615 | ₩12,695 | -9.68% | 24.3만 |
|---|
| 2026.06.16 | ₩15,256 | ₩15,282 | ₩13,935 | ₩13,989 | -8.30% | 30.7만 |
|---|
| 2026.06.15 | ₩15,509 | ₩16,056 | ₩14,909 | ₩15,109 | -2.58% | 31.3만 |
|---|
| 2026.06.12 | ₩15,176 | ₩15,696 | ₩14,922 | ₩15,082 | -0.62% | 12.9만 |
|---|
| 2026.06.11 | ₩14,816 | ₩15,456 | ₩14,549 | ₩15,029 | +1.44% | 14.8만 |
|---|
| 2026.06.10 | ₩15,096 | ₩16,109 | ₩15,002 | ₩15,216 | +0.80% | 24.4만 |
|---|
| 2026.06.09 | ₩17,469 | ₩18,016 | ₩15,229 | ₩15,562 | -10.92% | 27.3만 |
|---|
| 2026.06.08 | ₩17,963 | ₩19,136 | ₩17,376 | ₩17,789 | -0.97% | 23.9만 |
|---|
| 2026.06.05 | ₩18,616 | ₩18,643 | ₩16,976 | ₩18,176 | -2.36% | 29.4만 |
|---|
| 2026.06.04 | ₩18,856 | ₩20,883 | ₩18,856 | ₩19,243 | +2.05% | 25.3만 |
|---|
| 2026.06.03 | ₩20,643 | ₩20,723 | ₩18,976 | ₩19,283 | -6.59% | 34.8만 |
|---|
| 2026.06.02 | ₩21,710 | ₩23,297 | ₩20,376 | ₩20,630 | -4.98% | 33.8만 |
|---|
| 2026.06.01 | ₩19,590 | ₩22,323 | ₩19,590 | ₩21,910 | +11.84% | 34.3만 |
|---|
| 2026.05.29 | ₩19,883 | ₩20,176 | ₩18,416 | ₩19,603 | -1.41% | 39만 |
|---|
| 2026.05.28 | ₩18,256 | ₩20,323 | ₩18,096 | ₩20,030 | +9.72% | 34.7만 |
|---|
| 2026.05.27 | ₩17,136 | ₩18,136 | ₩16,736 | ₩17,909 | +4.51% | 24.5만 |
|---|
| 2026.05.26 | ₩18,376 | ₩19,656 | ₩16,683 | ₩17,163 | -6.60% | 29.4만 |
|---|
| 2026.05.22 | ₩18,003 | ₩19,683 | ₩18,003 | ₩18,243 | +1.33% | 44.3만 |
|---|
| 2026.05.21 | ₩15,896 | ₩18,163 | ₩15,896 | ₩18,016 | +13.34% | 44.8만 |
|---|
| 2026.05.20 | ₩13,055 | ₩16,136 | ₩12,602 | ₩16,069 | +23.08% | 40.5만 |
|---|
| 2026.05.19 | ₩12,282 | ₩12,722 | ₩11,935 | ₩12,722 | +3.58% | 10.1만 |
|---|
| 2026.05.18 | ₩13,002 | ₩13,349 | ₩12,335 | ₩12,349 | -5.03% | 22.2만 |
|---|
| 2026.05.15 | ₩12,802 | ₩14,709 | ₩12,709 | ₩13,069 | +2.08% | 24.5만 |
|---|
| 2026.05.14 | ₩13,909 | ₩14,669 | ₩12,882 | ₩13,109 | -5.75% | 27.8만 |
|---|
| 2026.05.13 | ₩12,002 | ₩14,522 | ₩10,508 | ₩14,082 | +17.33% | 46.2만 |
|---|
| 2026.05.12 | ₩12,015 | ₩12,095 | ₩11,228 | ₩11,882 | -1.11% | 22.9만 |
|---|
| 2026.05.11 | ₩12,469 | ₩12,695 | ₩11,828 | ₩11,935 | -4.28% | 16.9만 |
|---|
| 2026.05.08 | ₩11,615 | ₩12,975 | ₩11,202 | ₩12,482 | +7.46% | 37만 |
|---|
| 2026.05.07 | ₩10,908 | ₩11,562 | ₩10,748 | ₩11,442 | +4.89% | 16.9만 |
|---|
| 2026.05.06 | ₩10,695 | ₩11,042 | ₩10,028 | ₩10,908 | +2.00% | 16.9만 |
|---|
| 2026.05.05 | ₩10,868 | ₩11,162 | ₩10,588 | ₩10,642 | -2.09% | 13.4만 |
|---|
| 2026.05.04 | ₩10,402 | ₩11,175 | ₩10,402 | ₩10,935 | +5.13% | 12.8만 |
|---|
| 2026.05.01 | ₩9,935 | ₩10,375 | ₩9,935 | ₩10,295 | +3.62% | 16.9만 |
|---|
| 2026.04.30 | ₩9,455 | ₩9,855 | ₩9,175 | ₩9,775 | +3.39% | 10.6만 |
|---|
| 2026.04.29 | ₩9,308 | ₩9,535 | ₩9,015 | ₩9,508 | +2.15% | 13.4만 |
|---|
| 2026.04.28 | ₩9,455 | ₩9,615 | ₩9,001 | ₩9,428 | -0.28% | 7.2만 |
|---|
| 2026.04.27 | ₩9,655 | ₩10,122 | ₩9,495 | ₩9,535 | -1.24% | 9.6만 |
|---|
| 2026.04.24 | ₩9,348 | ₩9,748 | ₩8,881 | ₩9,722 | +3.99% | 11.7만 |
|---|
| 2026.04.23 | ₩9,882 | ₩9,882 | ₩8,708 | ₩9,281 | -6.07% | 23만 |
|---|
| 2026.04.22 | ₩10,455 | ₩10,775 | ₩10,082 | ₩10,108 | -3.32% | 28.6만 |
|---|
| 2026.04.21 | ₩10,348 | ₩10,988 | ₩10,148 | ₩10,282 | -0.64% | 34.9만 |
|---|
| 2026.04.20 | ₩9,655 | ₩10,375 | ₩9,495 | ₩10,348 | +7.18% | 17만 |
|---|
| 2026.04.17 | ₩9,188 | ₩9,668 | ₩8,855 | ₩9,548 | +3.92% | 15.7만 |
|---|
| 2026.04.16 | ₩8,988 | ₩9,201 | ₩8,695 | ₩9,055 | +0.74% | 11.7만 |
|---|
| 2026.04.15 | ₩8,588 | ₩8,868 | ₩8,468 | ₩8,788 | +2.33% | 25.8만 |
|---|
| 2026.04.14 | ₩8,575 | ₩8,828 | ₩8,401 | ₩8,535 | -0.47% | 15.9만 |
|---|
| 2026.04.13 | ₩7,535 | ₩8,521 | ₩7,428 | ₩8,508 | +12.92% | 14.7만 |
|---|
| 2026.04.10 | ₩8,335 | ₩8,601 | ₩7,401 | ₩7,535 | -9.60% | 25.1만 |
|---|
| 2026.04.09 | ₩8,241 | ₩8,388 | ₩7,855 | ₩8,361 | +1.46% | 22.3만 |
|---|
| 2026.04.08 | ₩8,535 | ₩8,735 | ₩8,241 | ₩8,348 | -2.19% | 19.5만 |
|---|
| 2026.04.07 | ₩8,068 | ₩8,668 | ₩7,975 | ₩8,281 | +2.64% | 22.7만 |
|---|
| 2026.04.06 | ₩7,655 | ₩8,441 | ₩7,575 | ₩8,161 | +6.62% | 25.9만 |
|---|
| 2026.04.02 | ₩6,668 | ₩7,601 | ₩6,401 | ₩7,588 | +13.80% | 15.1만 |
|---|
| 2026.04.01 | ₩6,641 | ₩6,841 | ₩6,254 | ₩6,748 | +1.61% | 24만 |
|---|
| 2026.03.31 | ₩6,121 | ₩6,641 | ₩6,068 | ₩6,548 | +6.97% | 21.7만 |
|---|
| 2026.03.30 | ₩6,068 | ₩6,068 | ₩5,694 | ₩5,988 | -1.32% | 19.1만 |
|---|
| 2026.03.27 | ₩6,041 | ₩6,094 | ₩5,761 | ₩5,961 | -1.32% | 19.1만 |
|---|
| 2026.03.26 | ₩6,014 | ₩6,641 | ₩6,001 | ₩6,214 | +3.33% | 21만 |
|---|
| 2026.03.25 | ₩5,921 | ₩6,321 | ₩5,841 | ₩6,108 | +3.15% | 23.5만 |
|---|
| 2026.03.24 | ₩6,601 | ₩6,828 | ₩5,814 | ₩5,814 | -11.92% | 37.8만 |
|---|
| 2026.03.23 | ₩7,361 | ₩7,361 | ₩6,334 | ₩6,774 | -7.97% | 37.1만 |
|---|
| 2026.03.20 | ₩7,401 | ₩7,401 | ₩6,974 | ₩7,108 | -3.96% | 33.8만 |
|---|
| 2026.03.19 | ₩7,735 | ₩7,988 | ₩7,054 | ₩7,428 | -3.97% | 26.2만 |
|---|
| 2026.03.18 | ₩8,201 | ₩8,201 | ₩7,721 | ₩7,748 | -5.53% | 21.4만 |
|---|
| 2026.03.17 | ₩8,335 | ₩8,935 | ₩8,108 | ₩8,308 | -0.32% | 25.2만 |
|---|
| 2026.03.16 | ₩8,668 | ₩8,735 | ₩8,001 | ₩8,255 | -4.77% | 22.6만 |
|---|
| 2026.03.13 | ₩8,828 | ₩9,001 | ₩7,868 | ₩8,708 | -1.36% | 42.1만 |
|---|
| 2026.03.12 | ₩7,841 | ₩9,295 | ₩7,201 | ₩8,855 | +12.93% | 69만 |
|---|
| 2026.03.11 | ₩6,974 | ₩7,521 | ₩6,948 | ₩7,494 | +7.46% | 27.7만 |
|---|
| 2026.03.10 | ₩6,908 | ₩7,401 | ₩6,641 | ₩7,041 | +1.93% | 20.6만 |
|---|
| 2026.03.09 | ₩7,041 | ₩7,214 | ₩6,548 | ₩6,881 | -2.27% | 22만 |
|---|
| 2026.03.06 | ₩6,454 | ₩7,414 | ₩6,454 | ₩7,121 | +10.33% | 26.6만 |
|---|
| 2026.03.05 | ₩6,134 | ₩6,788 | ₩6,094 | ₩6,668 | +8.70% | 27.1만 |
|---|
| 2026.03.04 | ₩5,988 | ₩6,334 | ₩5,761 | ₩6,241 | +4.23% | 23만 |
|---|
| 2026.03.03 | ₩5,574 | ₩6,134 | ₩5,428 | ₩5,894 | +5.74% | 26.7만 |
|---|
| 2026.03.02 | ₩5,668 | ₩5,854 | ₩5,481 | ₩5,814 | +2.59% | 24.5만 |
|---|
| 2026.02.27 | ₩6,054 | ₩6,108 | ₩5,668 | ₩5,881 | -2.86% | 30.6만 |
|---|
| 2026.02.26 | ₩5,961 | ₩6,454 | ₩5,868 | ₩6,308 | +5.82% | 30.8만 |
|---|
| 2026.02.25 | ₩6,348 | ₩6,388 | ₩5,921 | ₩5,948 | -6.30% | 29만 |
|---|
| 2026.02.24 | ₩6,054 | ₩6,348 | ₩5,788 | ₩6,281 | +3.74% | 21만 |
|---|
| 2026.02.23 | ₩6,414 | ₩6,414 | ₩5,761 | ₩6,054 | -5.61% | 34.1만 |
|---|
| 2026.02.20 | ₩6,588 | ₩6,988 | ₩6,321 | ₩6,468 | -1.82% | 23.7만 |
|---|
| 2026.02.19 | ₩6,481 | ₩6,721 | ₩6,294 | ₩6,694 | +3.29% | 18.5만 |
|---|
| 2026.02.18 | ₩6,401 | ₩6,668 | ₩6,121 | ₩6,601 | +3.12% | 21.1만 |
|---|
| 2026.02.17 | ₩6,441 | ₩6,534 | ₩6,041 | ₩6,428 | -0.21% | 26만 |
|---|
| 2026.02.13 | ₩6,734 | ₩6,854 | ₩6,321 | ₩6,481 | -3.76% | 24.4만 |
|---|
| 2026.02.12 | ₩6,921 | ₩7,014 | ₩6,454 | ₩6,734 | -2.70% | 19.3만 |
|---|
| 2026.02.11 | ₩7,201 | ₩7,201 | ₩6,548 | ₩6,921 | -3.89% | 20.2만 |
|---|
| 2026.02.10 | ₩7,428 | ₩7,881 | ₩7,081 | ₩7,161 | -3.59% | 26.6만 |
|---|
| 2026.02.09 | ₩7,201 | ₩7,441 | ₩7,081 | ₩7,414 | +2.96% | 14.8만 |
|---|
| 2026.02.06 | ₩7,068 | ₩7,294 | ₩6,694 | ₩7,214 | +2.08% | 19.7만 |
|---|
| 2026.02.05 | ₩7,241 | ₩7,361 | ₩6,748 | ₩6,814 | -5.89% | 29.4만 |
|---|
| 2026.02.04 | ₩7,294 | ₩7,628 | ₩7,081 | ₩7,441 | +2.01% | 27.2만 |
|---|
| 2026.02.03 | ₩8,041 | ₩8,041 | ₩7,188 | ₩7,348 | -8.62% | 28.7만 |
|---|
| 2026.02.02 | ₩8,121 | ₩8,375 | ₩7,921 | ₩7,988 | -1.64% | 25.8만 |
|---|
| 2026.01.30 | ₩8,121 | ₩8,228 | ₩7,748 | ₩8,175 | +0.66% | 17.2만 |
|---|
| 2026.01.29 | ₩8,308 | ₩8,308 | ₩7,815 | ₩8,028 | -3.37% | 18.5만 |
|---|
| 2026.01.28 | ₩8,255 | ₩8,561 | ₩8,188 | ₩8,441 | +2.26% | 19.3만 |
|---|
| 2026.01.27 | ₩8,255 | ₩8,321 | ₩7,775 | ₩8,188 | -0.81% | 20.1만 |
|---|
| 2026.01.26 | ₩8,468 | ₩8,575 | ₩8,175 | ₩8,201 | -3.15% | 18.1만 |
|---|
| 2026.01.23 | ₩8,628 | ₩8,775 | ₩8,361 | ₩8,468 | -1.85% | 17만 |
|---|
| 2026.01.22 | ₩7,855 | ₩8,881 | ₩7,801 | ₩8,668 | +10.36% | 30.3만 |
|---|
| 2026.01.21 | ₩7,828 | ₩7,935 | ₩7,374 | ₩7,721 | -1.36% | 56.8만 |
|---|
| 2026.01.20 | ₩8,188 | ₩8,348 | ₩7,668 | ₩7,721 | -5.70% | 21.5만 |
|---|
| 2026.01.16 | ₩8,548 | ₩8,708 | ₩8,228 | ₩8,495 | -0.62% | 11.9만 |
|---|
| 2026.01.15 | ₩8,588 | ₩8,961 | ₩8,495 | ₩8,521 | -0.78% | 19.4만 |
|---|
| 2026.01.14 | ₩8,481 | ₩8,655 | ₩8,148 | ₩8,588 | +1.26% | 31.3만 |
|---|
| 2026.01.13 | ₩9,188 | ₩9,241 | ₩8,441 | ₩8,481 | -7.69% | 18만 |
|---|
| 2026.01.12 | ₩8,735 | ₩9,321 | ₩8,641 | ₩9,215 | +5.50% | 26.2만 |
|---|
| 2026.01.09 | ₩8,855 | ₩9,041 | ₩8,601 | ₩8,815 | -0.45% | 20만 |
|---|
| 2026.01.08 | ₩9,108 | ₩9,215 | ₩8,695 | ₩8,801 | -3.37% | 20.7만 |
|---|
| 2026.01.07 | ₩9,375 | ₩9,655 | ₩9,148 | ₩9,201 | -1.85% | 23.5만 |
|---|
| 2026.01.06 | ₩8,881 | ₩9,468 | ₩8,828 | ₩9,388 | +5.71% | 25.2만 |
|---|
| 2026.01.05 | ₩8,401 | ₩9,241 | ₩8,401 | ₩8,935 | +6.35% | 25.1만 |
|---|
| 2026.01.02 | ₩8,828 | ₩8,975 | ₩8,295 | ₩8,428 | -4.53% | 24.2만 |
|---|
| 2025.12.31 | ₩8,735 | ₩9,028 | ₩8,708 | ₩8,748 | +0.15% | 24.5만 |
|---|
| 2025.12.30 | ₩8,935 | ₩9,135 | ₩8,628 | ₩8,681 | -2.84% | 21.3만 |
|---|
| 2025.12.29 | ₩9,015 | ₩9,335 | ₩8,721 | ₩8,948 | -0.74% | 21.2만 |
|---|
| 2025.12.26 | ₩9,295 | ₩9,401 | ₩9,001 | ₩9,108 | -2.01% | 29.1만 |
|---|
| 2025.12.24 | ₩9,108 | ₩9,335 | ₩8,868 | ₩9,335 | +2.49% | 23.3만 |
|---|
| 2025.12.23 | ₩10,708 | ₩10,802 | ₩8,681 | ₩9,161 | -14.45% | 73.1만 |
|---|
| 2025.12.22 | ₩10,908 | ₩11,482 | ₩10,788 | ₩10,828 | -0.73% | 14.1만 |
|---|
| 2025.12.19 | ₩10,522 | ₩10,882 | ₩10,388 | ₩10,802 | +2.66% | 27만 |
|---|
| 2025.12.18 | ₩10,695 | ₩10,828 | ₩10,428 | ₩10,508 | -1.75% | 14.6만 |
|---|
| 2025.12.17 | ₩10,935 | ₩11,028 | ₩10,455 | ₩10,588 | -3.17% | 14.5만 |
|---|
| 2025.12.16 | ₩10,628 | ₩10,895 | ₩10,375 | ₩10,855 | +2.13% | 17.9만 |
|---|
| 2025.12.15 | ₩11,655 | ₩11,655 | ₩10,188 | ₩10,668 | -8.47% | 21.2만 |
|---|
| 2025.12.12 | ₩12,149 | ₩12,309 | ₩11,455 | ₩11,588 | -4.61% | 12.8만 |
|---|
| 2025.12.11 | ₩12,695 | ₩12,722 | ₩11,735 | ₩12,149 | -4.31% | 16만 |
|---|
| 2025.12.10 | ₩12,109 | ₩12,855 | ₩12,095 | ₩12,722 | +5.07% | 13.3만 |
|---|
| 2025.12.09 | ₩11,802 | ₩12,389 | ₩11,802 | ₩12,202 | +3.39% | 10.6만 |
|---|
| 2025.12.08 | ₩11,989 | ₩12,082 | ₩11,575 | ₩11,895 | -0.78% | 8.4만 |
|---|
| 2025.12.05 | ₩11,788 | ₩12,215 | ₩11,535 | ₩11,855 | +0.57% | 14.4만 |
|---|
| 2025.12.04 | ₩11,402 | ₩11,949 | ₩11,188 | ₩11,788 | +3.39% | 15.2만 |
|---|
| 2025.12.03 | ₩10,615 | ₩11,455 | ₩10,402 | ₩11,362 | +7.04% | 9.4만 |
|---|
| 2025.12.02 | ₩10,215 | ₩10,788 | ₩10,108 | ₩10,588 | +3.66% | 10.6만 |
|---|
| 2025.12.01 | ₩10,468 | ₩10,588 | ₩10,095 | ₩10,122 | -3.31% | 12.3만 |
|---|
| 2025.11.28 | ₩10,815 | ₩11,002 | ₩10,615 | ₩10,682 | -1.23% | 4.3만 |
|---|
| 2025.11.26 | ₩10,455 | ₩10,842 | ₩10,242 | ₩10,802 | +3.32% | 11.4만 |
|---|
| 2025.11.25 | ₩9,548 | ₩10,468 | ₩9,415 | ₩10,455 | +9.50% | 15.3만 |
|---|
| 2025.11.24 | ₩9,268 | ₩9,628 | ₩8,895 | ₩9,521 | +2.73% | 27.1만 |
|---|
| 2025.11.21 | ₩8,761 | ₩9,321 | ₩8,468 | ₩9,228 | +5.33% | 17.4만 |
|---|
| 2025.11.20 | ₩9,521 | ₩9,588 | ₩8,788 | ₩8,801 | -7.56% | 16.1만 |
|---|
| 2025.11.19 | ₩9,762 | ₩11,122 | ₩9,215 | ₩9,228 | -5.46% | 12.3만 |
|---|
| 2025.11.18 | ₩9,321 | ₩9,882 | ₩9,068 | ₩9,762 | +4.72% | 19.3만 |
|---|
| 2025.11.17 | ₩10,242 | ₩10,588 | ₩9,561 | ₩9,695 | -5.34% | 21만 |
|---|
| 2025.11.14 | ₩10,255 | ₩10,548 | ₩10,095 | ₩10,362 | +1.04% | 10.8만 |
|---|
| 2025.11.13 | ₩10,922 | ₩11,028 | ₩10,295 | ₩10,482 | -4.03% | 23.4만 |
|---|
| 2025.11.12 | ₩11,055 | ₩11,402 | ₩10,962 | ₩11,055 | 0.00% | 9.7만 |
|---|
| 2025.11.11 | ₩10,802 | ₩11,122 | ₩10,642 | ₩11,028 | +2.10% | 14.1만 |
|---|
| 2025.11.10 | ₩11,588 | ₩11,588 | ₩10,642 | ₩10,908 | -5.87% | 18.7만 |
|---|
| 2025.11.07 | ₩10,962 | ₩11,122 | ₩10,415 | ₩11,068 | +0.97% | 19.9만 |
|---|
| 2025.11.06 | ₩11,882 | ₩12,029 | ₩11,055 | ₩11,082 | -6.73% | 18.2만 |
|---|
| 2025.11.05 | ₩12,375 | ₩12,575 | ₩11,962 | ₩12,055 | -2.59% | 15.3만 |
|---|
| 2025.11.04 | ₩12,789 | ₩13,189 | ₩12,109 | ₩12,375 | -3.23% | 21.4만 |
|---|
| 2025.11.03 | ₩13,029 | ₩13,895 | ₩12,842 | ₩13,295 | +2.05% | 25.5만 |
|---|
| 2025.10.31 | ₩11,695 | ₩13,095 | ₩10,575 | ₩12,975 | +10.95% | 34.4만 |
|---|
| 2025.10.30 | ₩12,522 | ₩12,749 | ₩12,255 | ₩12,455 | -0.53% | 16.3만 |
|---|
| 2025.10.29 | ₩12,909 | ₩13,429 | ₩12,455 | ₩12,522 | -3.00% | 19.7만 |
|---|
| 2025.10.28 | ₩13,042 | ₩13,242 | ₩12,735 | ₩12,895 | -1.12% | 9.3만 |
|---|
| 2025.10.27 | ₩13,522 | ₩13,589 | ₩12,975 | ₩13,029 | -3.65% | 9.2만 |
|---|
| 2025.10.24 | ₩13,349 | ₩13,909 | ₩13,255 | ₩13,469 | +0.90% | 15.3만 |
|---|
| 2025.10.23 | ₩12,575 | ₩13,042 | ₩12,322 | ₩13,002 | +3.39% | 15.8만 |
|---|
| 2025.10.22 | ₩13,295 | ₩13,322 | ₩12,242 | ₩12,575 | -5.42% | 17.7만 |
|---|
| 2025.10.21 | ₩12,415 | ₩13,415 | ₩12,389 | ₩13,309 | +7.20% | 16.7만 |
|---|
| 2025.10.20 | ₩11,575 | ₩12,442 | ₩11,575 | ₩12,442 | +7.49% | 13.3만 |
|---|
| 2025.10.17 | ₩10,748 | ₩11,508 | ₩10,748 | ₩11,468 | +6.70% | 42.3만 |
|---|
| 2025.10.16 | ₩11,762 | ₩11,869 | ₩10,815 | ₩10,895 | -7.37% | 17.7만 |
|---|
| 2025.10.15 | ₩12,149 | ₩12,575 | ₩11,388 | ₩11,655 | -4.06% | 12.9만 |
|---|
| 2025.10.14 | ₩11,362 | ₩12,295 | ₩11,202 | ₩11,962 | +5.28% | 14.2만 |
|---|
| 2025.10.13 | ₩11,588 | ₩11,775 | ₩11,268 | ₩11,708 | +1.04% | 13.3만 |
|---|
| 2025.10.10 | ₩12,482 | ₩12,642 | ₩10,868 | ₩10,988 | -11.97% | 18.1만 |
|---|