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 | ₩8,370 | ₩8,637 | ₩8,290 | ₩8,343 | -0.32% | 8.5만 |
| 2026.10.08 | ₩8,610 | ₩8,610 | ₩8,130 | ₩8,343 | -3.10% | 15.5만 |
| 2026.10.07 | ₩8,330 | ₩8,904 | ₩8,076 | ₩8,824 | +5.93% | 12.8만 |
| 2026.10.06 | ₩8,210 | ₩8,864 | ₩8,103 | ₩8,250 | +0.49% | 13.9만 |
| 2026.10.05 | ₩8,677 | ₩8,810 | ₩8,023 | ₩8,143 | -6.15% | 20.9만 |
| 2026.10.02 | ₩9,197 | ₩9,264 | ₩8,356 | ₩8,490 | -7.69% | 20.6만 |
| 2026.10.01 | ₩8,009 | ₩9,304 | ₩7,662 | ₩9,024 | +12.67% | 47.5만 |
| 2026.09.30 | ₩6,381 | ₩7,943 | ₩5,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,769 |
| +21.76% |
| 41.2만 |
| 2026.09.29 | ₩6,501 | ₩6,715 | ₩6,501 | ₩6,634 | +2.05% | 9.4만 |
|---|
| 2026.09.28 | ₩6,514 | ₩6,821 | ₩6,341 | ₩6,541 | +0.41% | 12.6만 |
|---|
| 2026.09.25 | ₩6,541 | ₩6,982 | ₩6,514 | ₩6,554 | +0.20% | 17.4만 |
|---|
| 2026.09.24 | ₩6,488 | ₩6,755 | ₩6,314 | ₩6,594 | +1.65% | 14.9만 |
|---|
| 2026.09.23 | ₩6,795 | ₩6,941 | ₩6,448 | ₩6,581 | -3.14% | 12.6만 |
|---|
| 2026.09.22 | ₩6,821 | ₩7,075 | ₩6,768 | ₩6,821 | 0.00% | 17.8만 |
|---|
| 2026.09.21 | ₩6,755 | ₩6,995 | ₩6,554 | ₩6,795 | +0.59% | 18만 |
|---|
| 2026.09.18 | ₩7,075 | ₩7,088 | ₩6,408 | ₩6,675 | -5.66% | 28만 |
|---|
| 2026.09.17 | ₩6,661 | ₩7,315 | ₩6,568 | ₩7,115 | +6.81% | 16.7만 |
|---|
| 2026.09.16 | ₩6,715 | ₩6,915 | ₩6,488 | ₩6,581 | -1.99% | 13만 |
|---|
| 2026.09.15 | ₩6,648 | ₩6,875 | ₩6,341 | ₩6,728 | +1.20% | 18.8만 |
|---|
| 2026.09.14 | ₩6,648 | ₩6,955 | ₩6,608 | ₩6,728 | +1.20% | 10.9만 |
|---|
| 2026.09.11 | ₩6,688 | ₩6,982 | ₩6,621 | ₩6,675 | -0.20% | 13.3만 |
|---|
| 2026.09.10 | ₩6,675 | ₩6,995 | ₩6,488 | ₩6,634 | -0.60% | 23.4만 |
|---|
| 2026.09.09 | ₩6,982 | ₩7,275 | ₩6,781 | ₩6,821 | -2.29% | 25.2만 |
|---|
| 2026.09.08 | ₩7,195 | ₩7,369 | ₩6,835 | ₩7,048 | -2.04% | 17.7만 |
|---|
| 2026.09.04 | ₩7,289 | ₩7,302 | ₩6,861 | ₩7,088 | -2.75% | 7.6만 |
|---|
| 2026.09.03 | ₩7,369 | ₩7,702 | ₩7,262 | ₩7,302 | -0.91% | 11.3만 |
|---|
| 2026.09.02 | ₩7,342 | ₩7,475 | ₩7,022 | ₩7,249 | -1.27% | 10.6만 |
|---|
| 2026.09.01 | ₩7,956 | ₩7,956 | ₩7,395 | ₩7,409 | -6.88% | 11.7만 |
|---|
| 2026.08.31 | ₩8,049 | ₩8,597 | ₩7,863 | ₩7,983 | -0.83% | 8.8만 |
|---|
| 2026.08.28 | ₩8,330 | ₩8,503 | ₩7,969 | ₩8,023 | -3.69% | 10.1만 |
|---|
| 2026.08.27 | ₩7,903 | ₩8,877 | ₩7,903 | ₩8,330 | +5.41% | 10.2만 |
|---|
| 2026.08.26 | ₩7,582 | ₩8,076 | ₩7,556 | ₩7,903 | +4.23% | 17.8만 |
|---|
| 2026.08.25 | ₩8,023 | ₩8,143 | ₩7,489 | ₩7,756 | -3.33% | 13만 |
|---|
| 2026.08.24 | ₩8,170 | ₩8,730 | ₩7,863 | ₩8,023 | -1.80% | 9.2만 |
|---|
| 2026.08.21 | ₩8,837 | ₩8,917 | ₩8,036 | ₩8,210 | -7.10% | 10.3만 |
|---|
| 2026.08.20 | ₩9,318 | ₩9,318 | ₩8,744 | ₩8,837 | -5.16% | 8.9만 |
|---|
| 2026.08.19 | ₩9,411 | ₩9,785 | ₩8,957 | ₩9,424 | +0.14% | 13.5만 |
|---|
| 2026.08.18 | ₩8,917 | ₩9,611 | ₩8,330 | ₩9,344 | +4.79% | 14.1만 |
|---|
| 2026.08.17 | ₩10,052 | ₩10,052 | ₩8,904 | ₩9,051 | -9.96% | 21.2만 |
|---|
| 2026.08.14 | ₩8,410 | ₩10,185 | ₩8,276 | ₩10,052 | +19.52% | 19만 |
|---|
| 2026.08.13 | ₩9,998 | ₩10,532 | ₩8,971 | ₩9,398 | -6.01% | 23.9만 |
|---|
| 2026.08.12 | ₩10,492 | ₩10,679 | ₩9,878 | ₩9,958 | -5.09% | 8.6만 |
|---|
| 2026.08.11 | ₩10,052 | ₩10,813 | ₩9,812 | ₩10,265 | +2.12% | 6.5만 |
|---|
| 2026.08.10 | ₩10,679 | ₩10,706 | ₩9,812 | ₩10,025 | -6.12% | 8.1만 |
|---|
| 2026.08.07 | ₩10,492 | ₩10,893 | ₩10,452 | ₩10,612 | +1.15% | 5.9만 |
|---|
| 2026.08.06 | ₩10,012 | ₩10,426 | ₩9,731 | ₩10,185 | +1.73% | 10.2만 |
|---|
| 2026.08.05 | ₩9,771 | ₩10,065 | ₩9,318 | ₩9,972 | +2.05% | 10만 |
|---|
| 2026.08.04 | ₩9,731 | ₩10,145 | ₩9,651 | ₩9,892 | +1.65% | 11.2만 |
|---|
| 2026.08.03 | ₩8,784 | ₩9,945 | ₩8,784 | ₩9,611 | +9.42% | 9.3만 |
|---|
| 2026.07.31 | ₩8,704 | ₩9,278 | ₩8,490 | ₩8,757 | +0.61% | 7.3만 |
|---|
| 2026.07.30 | ₩8,463 | ₩8,837 | ₩8,463 | ₩8,704 | +2.84% | 9.6만 |
|---|
| 2026.07.29 | ₩8,757 | ₩9,211 | ₩8,316 | ₩8,503 | -2.90% | 12.3만 |
|---|
| 2026.07.28 | ₩8,143 | ₩8,930 | ₩8,076 | ₩8,664 | +6.39% | 11.4만 |
|---|
| 2026.07.27 | ₩7,956 | ₩8,517 | ₩7,889 | ₩8,143 | +2.35% | 9.6만 |
|---|
| 2026.07.24 | ₩7,889 | ₩8,156 | ₩7,475 | ₩7,943 | +0.68% | 12.5만 |
|---|
| 2026.07.23 | ₩7,956 | ₩8,330 | ₩7,742 | ₩7,863 | -1.17% | 15.2만 |
|---|
| 2026.07.22 | ₩8,503 | ₩8,637 | ₩7,809 | ₩8,236 | -3.14% | 19만 |
|---|
| 2026.07.21 | ₩8,183 | ₩8,784 | ₩7,956 | ₩8,677 | +6.04% | 17.3만 |
|---|
| 2026.07.20 | ₩7,983 | ₩8,383 | ₩7,609 | ₩8,116 | +1.67% | 13만 |
|---|
| 2026.07.17 | ₩7,863 | ₩8,463 | ₩7,863 | ₩7,996 | +1.70% | 14.2만 |
|---|
| 2026.07.16 | ₩8,797 | ₩8,997 | ₩7,876 | ₩8,143 | -7.44% | 17.7만 |
|---|
| 2026.07.15 | ₩8,957 | ₩9,478 | ₩8,637 | ₩8,770 | -2.09% | 13.8만 |
|---|
| 2026.07.14 | ₩9,224 | ₩9,504 | ₩8,904 | ₩8,957 | -2.89% | 11.4만 |
|---|
| 2026.07.13 | ₩8,810 | ₩9,905 | ₩8,784 | ₩9,197 | +4.39% | 19.6만 |
|---|
| 2026.07.10 | ₩9,438 | ₩9,678 | ₩8,744 | ₩8,890 | -5.80% | 13.4만 |
|---|
| 2026.07.09 | ₩9,438 | ₩9,638 | ₩9,104 | ₩9,171 | -2.83% | 18.8만 |
|---|
| 2026.07.08 | ₩8,824 | ₩9,838 | ₩8,810 | ₩9,451 | +7.11% | 27.4만 |
|---|
| 2026.07.07 | ₩10,172 | ₩10,532 | ₩8,557 | ₩8,837 | -13.12% | 25.4만 |
|---|
| 2026.07.06 | ₩10,639 | ₩10,933 | ₩10,052 | ₩10,212 | -4.02% | 11.8만 |
|---|
| 2026.07.02 | ₩10,946 | ₩11,774 | ₩10,412 | ₩10,452 | -4.51% | 15.9만 |
|---|
| 2026.07.01 | ₩11,026 | ₩12,281 | ₩11,013 | ₩11,093 | +0.61% | 13.8만 |
|---|
| 2026.06.30 | ₩10,359 | ₩11,160 | ₩10,225 | ₩10,973 | +5.93% | 14.4만 |
|---|
| 2026.06.29 | ₩10,412 | ₩11,160 | ₩10,132 | ₩10,519 | +1.03% | 18.5만 |
|---|
| 2026.06.26 | ₩9,545 | ₩10,252 | ₩9,464 | ₩10,252 | +7.41% | 38.5만 |
|---|
| 2026.06.25 | ₩10,252 | ₩10,332 | ₩9,424 | ₩9,625 | -6.12% | 24.5만 |
|---|
| 2026.06.24 | ₩11,186 | ₩11,320 | ₩9,892 | ₩10,052 | -10.14% | 28.8만 |
|---|
| 2026.06.23 | ₩11,213 | ₩11,787 | ₩10,879 | ₩11,040 | -1.55% | 19.3만 |
|---|
| 2026.06.22 | ₩12,281 | ₩12,508 | ₩11,387 | ₩11,534 | -6.09% | 19.8만 |
|---|
| 2026.06.18 | ₩12,842 | ₩13,082 | ₩12,375 | ₩12,788 | -0.42% | 30.5만 |
|---|
| 2026.06.17 | ₩14,070 | ₩14,484 | ₩12,628 | ₩12,708 | -9.68% | 24.3만 |
|---|
| 2026.06.16 | ₩15,271 | ₩15,298 | ₩13,950 | ₩14,003 | -8.30% | 30.7만 |
|---|
| 2026.06.15 | ₩15,525 | ₩16,072 | ₩14,924 | ₩15,124 | -2.58% | 31.3만 |
|---|
| 2026.06.12 | ₩15,191 | ₩15,712 | ₩14,938 | ₩15,098 | -0.62% | 12.9만 |
|---|
| 2026.06.11 | ₩14,831 | ₩15,471 | ₩14,564 | ₩15,044 | +1.44% | 14.8만 |
|---|
| 2026.06.10 | ₩15,111 | ₩16,126 | ₩15,018 | ₩15,231 | +0.80% | 24.4만 |
|---|
| 2026.06.09 | ₩17,487 | ₩18,034 | ₩15,245 | ₩15,578 | -10.92% | 27.3만 |
|---|
| 2026.06.08 | ₩17,981 | ₩19,156 | ₩17,394 | ₩17,808 | -0.97% | 23.9만 |
|---|
| 2026.06.05 | ₩18,635 | ₩18,662 | ₩16,993 | ₩18,195 | -2.36% | 29.4만 |
|---|
| 2026.06.04 | ₩18,875 | ₩20,905 | ₩18,875 | ₩19,263 | +2.05% | 25.3만 |
|---|
| 2026.06.03 | ₩20,664 | ₩20,744 | ₩18,996 | ₩19,303 | -6.59% | 34.8만 |
|---|
| 2026.06.02 | ₩21,732 | ₩23,321 | ₩20,397 | ₩20,651 | -4.98% | 33.8만 |
|---|
| 2026.06.01 | ₩19,610 | ₩22,346 | ₩19,610 | ₩21,932 | +11.84% | 34.3만 |
|---|
| 2026.05.29 | ₩19,903 | ₩20,197 | ₩18,435 | ₩19,623 | -1.41% | 39만 |
|---|
| 2026.05.28 | ₩18,275 | ₩20,344 | ₩18,115 | ₩20,050 | +9.72% | 34.7만 |
|---|
| 2026.05.27 | ₩17,153 | ₩18,155 | ₩16,753 | ₩17,928 | +4.51% | 24.5만 |
|---|
| 2026.05.26 | ₩18,395 | ₩19,676 | ₩16,700 | ₩17,180 | -6.60% | 29.4만 |
|---|
| 2026.05.22 | ₩18,021 | ₩19,703 | ₩18,021 | ₩18,261 | +1.33% | 44.3만 |
|---|
| 2026.05.21 | ₩15,912 | ₩18,181 | ₩15,912 | ₩18,034 | +13.34% | 44.8만 |
|---|
| 2026.05.20 | ₩13,069 | ₩16,152 | ₩12,615 | ₩16,086 | +23.08% | 40.5만 |
|---|
| 2026.05.19 | ₩12,294 | ₩12,735 | ₩11,947 | ₩12,735 | +3.58% | 10.1만 |
|---|
| 2026.05.18 | ₩13,015 | ₩13,362 | ₩12,348 | ₩12,361 | -5.03% | 22.2만 |
|---|
| 2026.05.15 | ₩12,815 | ₩14,724 | ₩12,722 | ₩13,082 | +2.08% | 24.5만 |
|---|
| 2026.05.14 | ₩13,923 | ₩14,684 | ₩12,895 | ₩13,122 | -5.75% | 27.8만 |
|---|
| 2026.05.13 | ₩12,014 | ₩14,537 | ₩10,519 | ₩14,097 | +17.33% | 46.2만 |
|---|
| 2026.05.12 | ₩12,027 | ₩12,108 | ₩11,240 | ₩11,894 | -1.11% | 22.9만 |
|---|
| 2026.05.11 | ₩12,481 | ₩12,708 | ₩11,841 | ₩11,947 | -4.28% | 16.9만 |
|---|
| 2026.05.08 | ₩11,627 | ₩12,989 | ₩11,213 | ₩12,495 | +7.46% | 37만 |
|---|
| 2026.05.07 | ₩10,919 | ₩11,574 | ₩10,759 | ₩11,453 | +4.89% | 16.9만 |
|---|
| 2026.05.06 | ₩10,706 | ₩11,053 | ₩10,038 | ₩10,919 | +2.00% | 16.9만 |
|---|
| 2026.05.05 | ₩10,879 | ₩11,173 | ₩10,599 | ₩10,653 | -2.09% | 13.4만 |
|---|
| 2026.05.04 | ₩10,412 | ₩11,186 | ₩10,412 | ₩10,946 | +5.13% | 12.8만 |
|---|
| 2026.05.01 | ₩9,945 | ₩10,386 | ₩9,945 | ₩10,305 | +3.62% | 16.9만 |
|---|
| 2026.04.30 | ₩9,464 | ₩9,865 | ₩9,184 | ₩9,785 | +3.39% | 10.6만 |
|---|
| 2026.04.29 | ₩9,318 | ₩9,545 | ₩9,024 | ₩9,518 | +2.15% | 13.4만 |
|---|
| 2026.04.28 | ₩9,464 | ₩9,625 | ₩9,011 | ₩9,438 | -0.28% | 7.2만 |
|---|
| 2026.04.27 | ₩9,665 | ₩10,132 | ₩9,504 | ₩9,545 | -1.24% | 9.6만 |
|---|
| 2026.04.24 | ₩9,358 | ₩9,758 | ₩8,890 | ₩9,731 | +3.99% | 11.7만 |
|---|
| 2026.04.23 | ₩9,892 | ₩9,892 | ₩8,717 | ₩9,291 | -6.07% | 23만 |
|---|
| 2026.04.22 | ₩10,466 | ₩10,786 | ₩10,092 | ₩10,119 | -3.32% | 28.6만 |
|---|
| 2026.04.21 | ₩10,359 | ₩11,000 | ₩10,159 | ₩10,292 | -0.64% | 34.9만 |
|---|
| 2026.04.20 | ₩9,665 | ₩10,386 | ₩9,504 | ₩10,359 | +7.18% | 17만 |
|---|
| 2026.04.17 | ₩9,197 | ₩9,678 | ₩8,864 | ₩9,558 | +3.92% | 15.7만 |
|---|
| 2026.04.16 | ₩8,997 | ₩9,211 | ₩8,704 | ₩9,064 | +0.74% | 11.7만 |
|---|
| 2026.04.15 | ₩8,597 | ₩8,877 | ₩8,477 | ₩8,797 | +2.33% | 25.8만 |
|---|
| 2026.04.14 | ₩8,583 | ₩8,837 | ₩8,410 | ₩8,543 | -0.47% | 15.9만 |
|---|
| 2026.04.13 | ₩7,542 | ₩8,530 | ₩7,435 | ₩8,517 | +12.92% | 14.7만 |
|---|
| 2026.04.10 | ₩8,343 | ₩8,610 | ₩7,409 | ₩7,542 | -9.60% | 25.1만 |
|---|
| 2026.04.09 | ₩8,250 | ₩8,397 | ₩7,863 | ₩8,370 | +1.46% | 22.3만 |
|---|
| 2026.04.08 | ₩8,543 | ₩8,744 | ₩8,250 | ₩8,356 | -2.19% | 19.5만 |
|---|
| 2026.04.07 | ₩8,076 | ₩8,677 | ₩7,983 | ₩8,290 | +2.64% | 22.7만 |
|---|
| 2026.04.06 | ₩7,662 | ₩8,450 | ₩7,582 | ₩8,170 | +6.62% | 25.9만 |
|---|
| 2026.04.02 | ₩6,675 | ₩7,609 | ₩6,408 | ₩7,596 | +13.80% | 15.1만 |
|---|
| 2026.04.01 | ₩6,648 | ₩6,848 | ₩6,261 | ₩6,755 | +1.61% | 24만 |
|---|
| 2026.03.31 | ₩6,127 | ₩6,648 | ₩6,074 | ₩6,554 | +6.97% | 21.7만 |
|---|
| 2026.03.30 | ₩6,074 | ₩6,074 | ₩5,700 | ₩5,994 | -1.32% | 19.1만 |
|---|
| 2026.03.27 | ₩6,047 | ₩6,100 | ₩5,767 | ₩5,967 | -1.32% | 19.1만 |
|---|
| 2026.03.26 | ₩6,020 | ₩6,648 | ₩6,007 | ₩6,221 | +3.33% | 21만 |
|---|
| 2026.03.25 | ₩5,927 | ₩6,327 | ₩5,847 | ₩6,114 | +3.15% | 23.5만 |
|---|
| 2026.03.24 | ₩6,608 | ₩6,835 | ₩5,820 | ₩5,820 | -11.92% | 37.8만 |
|---|
| 2026.03.23 | ₩7,369 | ₩7,369 | ₩6,341 | ₩6,781 | -7.97% | 37.1만 |
|---|
| 2026.03.20 | ₩7,409 | ₩7,409 | ₩6,982 | ₩7,115 | -3.96% | 33.8만 |
|---|
| 2026.03.19 | ₩7,742 | ₩7,996 | ₩7,062 | ₩7,435 | -3.97% | 26.2만 |
|---|
| 2026.03.18 | ₩8,210 | ₩8,210 | ₩7,729 | ₩7,756 | -5.53% | 21.4만 |
|---|
| 2026.03.17 | ₩8,343 | ₩8,944 | ₩8,116 | ₩8,316 | -0.32% | 25.2만 |
|---|
| 2026.03.16 | ₩8,677 | ₩8,744 | ₩8,009 | ₩8,263 | -4.77% | 22.6만 |
|---|
| 2026.03.13 | ₩8,837 | ₩9,011 | ₩7,876 | ₩8,717 | -1.36% | 42.1만 |
|---|
| 2026.03.12 | ₩7,849 | ₩9,304 | ₩7,208 | ₩8,864 | +12.93% | 69만 |
|---|
| 2026.03.11 | ₩6,982 | ₩7,529 | ₩6,955 | ₩7,502 | +7.46% | 27.7만 |
|---|
| 2026.03.10 | ₩6,915 | ₩7,409 | ₩6,648 | ₩7,048 | +1.93% | 20.6만 |
|---|
| 2026.03.09 | ₩7,048 | ₩7,222 | ₩6,554 | ₩6,888 | -2.27% | 22만 |
|---|
| 2026.03.06 | ₩6,461 | ₩7,422 | ₩6,461 | ₩7,128 | +10.33% | 26.6만 |
|---|
| 2026.03.05 | ₩6,141 | ₩6,795 | ₩6,100 | ₩6,675 | +8.70% | 27.1만 |
|---|
| 2026.03.04 | ₩5,994 | ₩6,341 | ₩5,767 | ₩6,247 | +4.23% | 23만 |
|---|
| 2026.03.03 | ₩5,580 | ₩6,141 | ₩5,433 | ₩5,900 | +5.74% | 26.7만 |
|---|
| 2026.03.02 | ₩5,673 | ₩5,860 | ₩5,486 | ₩5,820 | +2.59% | 24.5만 |
|---|
| 2026.02.27 | ₩6,060 | ₩6,114 | ₩5,673 | ₩5,887 | -2.86% | 30.6만 |
|---|
| 2026.02.26 | ₩5,967 | ₩6,461 | ₩5,874 | ₩6,314 | +5.82% | 30.8만 |
|---|
| 2026.02.25 | ₩6,354 | ₩6,394 | ₩5,927 | ₩5,954 | -6.30% | 29만 |
|---|
| 2026.02.24 | ₩6,060 | ₩6,354 | ₩5,793 | ₩6,287 | +3.74% | 21만 |
|---|
| 2026.02.23 | ₩6,421 | ₩6,421 | ₩5,767 | ₩6,060 | -5.61% | 34.1만 |
|---|
| 2026.02.20 | ₩6,594 | ₩6,995 | ₩6,327 | ₩6,474 | -1.82% | 23.7만 |
|---|
| 2026.02.19 | ₩6,488 | ₩6,728 | ₩6,301 | ₩6,701 | +3.29% | 18.5만 |
|---|
| 2026.02.18 | ₩6,408 | ₩6,675 | ₩6,127 | ₩6,608 | +3.12% | 21.1만 |
|---|
| 2026.02.17 | ₩6,448 | ₩6,541 | ₩6,047 | ₩6,434 | -0.21% | 26만 |
|---|
| 2026.02.13 | ₩6,741 | ₩6,861 | ₩6,327 | ₩6,488 | -3.76% | 24.4만 |
|---|
| 2026.02.12 | ₩6,928 | ₩7,022 | ₩6,461 | ₩6,741 | -2.70% | 19.3만 |
|---|
| 2026.02.11 | ₩7,208 | ₩7,208 | ₩6,554 | ₩6,928 | -3.89% | 20.2만 |
|---|
| 2026.02.10 | ₩7,435 | ₩7,889 | ₩7,088 | ₩7,168 | -3.59% | 26.6만 |
|---|
| 2026.02.09 | ₩7,208 | ₩7,449 | ₩7,088 | ₩7,422 | +2.96% | 14.8만 |
|---|
| 2026.02.06 | ₩7,075 | ₩7,302 | ₩6,701 | ₩7,222 | +2.08% | 19.7만 |
|---|
| 2026.02.05 | ₩7,249 | ₩7,369 | ₩6,755 | ₩6,821 | -5.89% | 29.4만 |
|---|
| 2026.02.04 | ₩7,302 | ₩7,636 | ₩7,088 | ₩7,449 | +2.01% | 27.2만 |
|---|
| 2026.02.03 | ₩8,049 | ₩8,049 | ₩7,195 | ₩7,355 | -8.62% | 28.7만 |
|---|
| 2026.02.02 | ₩8,130 | ₩8,383 | ₩7,929 | ₩7,996 | -1.64% | 25.8만 |
|---|
| 2026.01.30 | ₩8,130 | ₩8,236 | ₩7,756 | ₩8,183 | +0.66% | 17.2만 |
|---|
| 2026.01.29 | ₩8,316 | ₩8,316 | ₩7,823 | ₩8,036 | -3.37% | 18.5만 |
|---|
| 2026.01.28 | ₩8,263 | ₩8,570 | ₩8,196 | ₩8,450 | +2.26% | 19.3만 |
|---|
| 2026.01.27 | ₩8,263 | ₩8,330 | ₩7,782 | ₩8,196 | -0.81% | 20.1만 |
|---|
| 2026.01.26 | ₩8,477 | ₩8,583 | ₩8,183 | ₩8,210 | -3.15% | 18.1만 |
|---|
| 2026.01.23 | ₩8,637 | ₩8,784 | ₩8,370 | ₩8,477 | -1.85% | 17만 |
|---|
| 2026.01.22 | ₩7,863 | ₩8,890 | ₩7,809 | ₩8,677 | +10.36% | 30.3만 |
|---|
| 2026.01.21 | ₩7,836 | ₩7,943 | ₩7,382 | ₩7,729 | -1.36% | 56.8만 |
|---|
| 2026.01.20 | ₩8,196 | ₩8,356 | ₩7,676 | ₩7,729 | -5.70% | 21.5만 |
|---|
| 2026.01.16 | ₩8,557 | ₩8,717 | ₩8,236 | ₩8,503 | -0.62% | 11.9만 |
|---|
| 2026.01.15 | ₩8,597 | ₩8,971 | ₩8,503 | ₩8,530 | -0.78% | 19.4만 |
|---|
| 2026.01.14 | ₩8,490 | ₩8,664 | ₩8,156 | ₩8,597 | +1.26% | 31.3만 |
|---|
| 2026.01.13 | ₩9,197 | ₩9,251 | ₩8,450 | ₩8,490 | -7.69% | 18만 |
|---|
| 2026.01.12 | ₩8,744 | ₩9,331 | ₩8,650 | ₩9,224 | +5.50% | 26.2만 |
|---|
| 2026.01.09 | ₩8,864 | ₩9,051 | ₩8,610 | ₩8,824 | -0.45% | 20만 |
|---|
| 2026.01.08 | ₩9,117 | ₩9,224 | ₩8,704 | ₩8,810 | -3.37% | 20.7만 |
|---|
| 2026.01.07 | ₩9,384 | ₩9,665 | ₩9,157 | ₩9,211 | -1.85% | 23.5만 |
|---|
| 2026.01.06 | ₩8,890 | ₩9,478 | ₩8,837 | ₩9,398 | +5.71% | 25.2만 |
|---|
| 2026.01.05 | ₩8,410 | ₩9,251 | ₩8,410 | ₩8,944 | +6.35% | 25.1만 |
|---|
| 2026.01.02 | ₩8,837 | ₩8,984 | ₩8,303 | ₩8,437 | -4.53% | 24.2만 |
|---|
| 2025.12.31 | ₩8,744 | ₩9,037 | ₩8,717 | ₩8,757 | +0.15% | 24.5만 |
|---|
| 2025.12.30 | ₩8,944 | ₩9,144 | ₩8,637 | ₩8,690 | -2.84% | 21.3만 |
|---|
| 2025.12.29 | ₩9,024 | ₩9,344 | ₩8,730 | ₩8,957 | -0.74% | 21.2만 |
|---|
| 2025.12.26 | ₩9,304 | ₩9,411 | ₩9,011 | ₩9,117 | -2.01% | 29.1만 |
|---|
| 2025.12.24 | ₩9,117 | ₩9,344 | ₩8,877 | ₩9,344 | +2.49% | 23.3만 |
|---|
| 2025.12.23 | ₩10,719 | ₩10,813 | ₩8,690 | ₩9,171 | -14.45% | 73.1만 |
|---|
| 2025.12.22 | ₩10,919 | ₩11,493 | ₩10,799 | ₩10,839 | -0.73% | 14.1만 |
|---|
| 2025.12.19 | ₩10,532 | ₩10,893 | ₩10,399 | ₩10,813 | +2.66% | 27만 |
|---|
| 2025.12.18 | ₩10,706 | ₩10,839 | ₩10,439 | ₩10,519 | -1.75% | 14.6만 |
|---|
| 2025.12.17 | ₩10,946 | ₩11,040 | ₩10,466 | ₩10,599 | -3.17% | 14.5만 |
|---|
| 2025.12.16 | ₩10,639 | ₩10,906 | ₩10,386 | ₩10,866 | +2.13% | 17.9만 |
|---|
| 2025.12.15 | ₩11,667 | ₩11,667 | ₩10,199 | ₩10,679 | -8.47% | 21.2만 |
|---|
| 2025.12.12 | ₩12,161 | ₩12,321 | ₩11,467 | ₩11,600 | -4.61% | 12.8만 |
|---|
| 2025.12.11 | ₩12,708 | ₩12,735 | ₩11,747 | ₩12,161 | -4.31% | 16만 |
|---|
| 2025.12.10 | ₩12,121 | ₩12,868 | ₩12,108 | ₩12,735 | +5.07% | 13.3만 |
|---|
| 2025.12.09 | ₩11,814 | ₩12,401 | ₩11,814 | ₩12,214 | +3.39% | 10.6만 |
|---|
| 2025.12.08 | ₩12,001 | ₩12,094 | ₩11,587 | ₩11,907 | -0.78% | 8.4만 |
|---|
| 2025.12.05 | ₩11,801 | ₩12,228 | ₩11,547 | ₩11,867 | +0.57% | 14.4만 |
|---|
| 2025.12.04 | ₩11,413 | ₩11,961 | ₩11,200 | ₩11,801 | +3.39% | 15.2만 |
|---|
| 2025.12.03 | ₩10,626 | ₩11,467 | ₩10,412 | ₩11,373 | +7.04% | 9.4만 |
|---|
| 2025.12.02 | ₩10,225 | ₩10,799 | ₩10,119 | ₩10,599 | +3.66% | 10.6만 |
|---|
| 2025.12.01 | ₩10,479 | ₩10,599 | ₩10,105 | ₩10,132 | -3.31% | 12.3만 |
|---|
| 2025.11.28 | ₩10,826 | ₩11,013 | ₩10,626 | ₩10,693 | -1.23% | 4.3만 |
|---|
| 2025.11.26 | ₩10,466 | ₩10,853 | ₩10,252 | ₩10,813 | +3.32% | 11.4만 |
|---|
| 2025.11.25 | ₩9,558 | ₩10,479 | ₩9,424 | ₩10,466 | +9.50% | 15.3만 |
|---|
| 2025.11.24 | ₩9,278 | ₩9,638 | ₩8,904 | ₩9,531 | +2.73% | 27.1만 |
|---|
| 2025.11.21 | ₩8,770 | ₩9,331 | ₩8,477 | ₩9,238 | +5.33% | 17.4만 |
|---|
| 2025.11.20 | ₩9,531 | ₩9,598 | ₩8,797 | ₩8,810 | -7.56% | 16.1만 |
|---|
| 2025.11.19 | ₩9,771 | ₩11,133 | ₩9,224 | ₩9,238 | -5.46% | 12.3만 |
|---|
| 2025.11.18 | ₩9,331 | ₩9,892 | ₩9,077 | ₩9,771 | +4.72% | 19.3만 |
|---|
| 2025.11.17 | ₩10,252 | ₩10,599 | ₩9,571 | ₩9,705 | -5.34% | 21만 |
|---|
| 2025.11.14 | ₩10,265 | ₩10,559 | ₩10,105 | ₩10,372 | +1.04% | 10.8만 |
|---|
| 2025.11.13 | ₩10,933 | ₩11,040 | ₩10,305 | ₩10,492 | -4.03% | 23.4만 |
|---|
| 2025.11.12 | ₩11,066 | ₩11,413 | ₩10,973 | ₩11,066 | 0.00% | 9.7만 |
|---|
| 2025.11.11 | ₩10,813 | ₩11,133 | ₩10,653 | ₩11,040 | +2.10% | 14.1만 |
|---|
| 2025.11.10 | ₩11,600 | ₩11,600 | ₩10,653 | ₩10,919 | -5.87% | 18.7만 |
|---|
| 2025.11.07 | ₩10,973 | ₩11,133 | ₩10,426 | ₩11,080 | +0.97% | 19.9만 |
|---|
| 2025.11.06 | ₩11,894 | ₩12,041 | ₩11,066 | ₩11,093 | -6.73% | 18.2만 |
|---|
| 2025.11.05 | ₩12,388 | ₩12,588 | ₩11,974 | ₩12,067 | -2.59% | 15.3만 |
|---|
| 2025.11.04 | ₩12,802 | ₩13,202 | ₩12,121 | ₩12,388 | -3.23% | 21.4만 |
|---|
| 2025.11.03 | ₩13,042 | ₩13,910 | ₩12,855 | ₩13,309 | +2.05% | 25.5만 |
|---|
| 2025.10.31 | ₩11,707 | ₩13,109 | ₩10,586 | ₩12,989 | +10.95% | 34.4만 |
|---|
| 2025.10.30 | ₩12,535 | ₩12,762 | ₩12,268 | ₩12,468 | -0.53% | 16.3만 |
|---|
| 2025.10.29 | ₩12,922 | ₩13,442 | ₩12,468 | ₩12,535 | -3.00% | 19.7만 |
|---|
| 2025.10.28 | ₩13,055 | ₩13,256 | ₩12,748 | ₩12,908 | -1.12% | 9.3만 |
|---|
| 2025.10.27 | ₩13,536 | ₩13,603 | ₩12,989 | ₩13,042 | -3.65% | 9.2만 |
|---|
| 2025.10.24 | ₩13,362 | ₩13,923 | ₩13,269 | ₩13,482 | +0.90% | 15.3만 |
|---|
| 2025.10.23 | ₩12,588 | ₩13,055 | ₩12,334 | ₩13,015 | +3.39% | 15.8만 |
|---|
| 2025.10.22 | ₩13,309 | ₩13,336 | ₩12,254 | ₩12,588 | -5.42% | 17.7만 |
|---|
| 2025.10.21 | ₩12,428 | ₩13,429 | ₩12,401 | ₩13,322 | +7.20% | 16.7만 |
|---|
| 2025.10.20 | ₩11,587 | ₩12,455 | ₩11,587 | ₩12,455 | +7.49% | 13.3만 |
|---|
| 2025.10.17 | ₩10,759 | ₩11,520 | ₩10,759 | ₩11,480 | +6.70% | 42.3만 |
|---|
| 2025.10.16 | ₩11,774 | ₩11,881 | ₩10,826 | ₩10,906 | -7.37% | 17.7만 |
|---|
| 2025.10.15 | ₩12,161 | ₩12,588 | ₩11,400 | ₩11,667 | -4.06% | 12.9만 |
|---|
| 2025.10.14 | ₩11,373 | ₩12,308 | ₩11,213 | ₩11,974 | +5.28% | 14.2만 |
|---|
| 2025.10.13 | ₩11,600 | ₩11,787 | ₩11,280 | ₩11,720 | +1.04% | 13.3만 |
|---|
| 2025.10.10 | ₩12,495 | ₩12,655 | ₩10,879 | ₩11,000 | -11.97% | 18.1만 |
|---|