시장 데이터를 불러오는 중
전체 종목
크리스피 크림 과거 주가
Krispy Kreme, Inc. - Common Stock · DNUT · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Krispy Kreme, Inc. - Common Stock · DNUT · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,007 | ₩4,020 | ₩3,933 | ₩3,966 | -1.00% | 160.3만 |
| 2026.10.08 | ₩3,886 | ₩4,047 | ₩3,879 | ₩4,033 | +3.79% | 229.3만 |
| 2026.10.07 | ₩4,007 | ₩4,013 | ₩3,886 | ₩3,913 | -2.34% | 197.8만 |
| 2026.10.06 | ₩3,886 | ₩4,087 | ₩3,886 | ₩4,047 | +4.14% | 225.1만 |
| 2026.10.05 | ₩3,886 | ₩3,899 | ₩3,792 | ₩3,873 | -0.34% | 177.1만 |
| 2026.10.02 | ₩3,913 | ₩3,926 | ₩3,819 | ₩3,873 | -1.03% | 191.3만 |
| 2026.10.01 | ₩3,859 | ₩3,940 | ₩3,819 | ₩3,886 | +0.69% | 209.4만 |
| 2026.09.30 | ₩3,926 | ₩3,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,846 |
| ₩3,846 |
| -2.05% |
| 241.8만 |
| 2026.09.29 | ₩3,886 | ₩3,980 | ₩3,846 | ₩3,859 | -0.69% | 172.4만 |
|---|
| 2026.09.28 | ₩3,899 | ₩3,953 | ₩3,859 | ₩3,873 | -0.69% | 165.5만 |
|---|
| 2026.09.25 | ₩4,007 | ₩4,007 | ₩3,873 | ₩3,873 | -3.34% | 229.4만 |
|---|
| 2026.09.24 | ₩4,047 | ₩4,100 | ₩3,993 | ₩3,993 | -1.32% | 157.5만 |
|---|
| 2026.09.23 | ₩4,114 | ₩4,114 | ₩4,007 | ₩4,047 | -1.63% | 140.3만 |
|---|
| 2026.09.22 | ₩4,087 | ₩4,194 | ₩4,074 | ₩4,114 | +0.66% | 259.1만 |
|---|
| 2026.09.21 | ₩4,074 | ₩4,100 | ₩3,993 | ₩4,033 | -0.99% | 274만 |
|---|
| 2026.09.18 | ₩4,047 | ₩4,107 | ₩4,047 | ₩4,047 | 0.00% | 343.7만 |
|---|
| 2026.09.17 | ₩4,194 | ₩4,234 | ₩4,074 | ₩4,087 | -2.56% | 250.6만 |
|---|
| 2026.09.16 | ₩4,181 | ₩4,248 | ₩4,154 | ₩4,167 | -0.32% | 164.7만 |
|---|
| 2026.09.15 | ₩4,288 | ₩4,315 | ₩4,154 | ₩4,181 | -2.50% | 218.9만 |
|---|
| 2026.09.14 | ₩4,355 | ₩4,382 | ₩4,248 | ₩4,288 | -1.54% | 163.9만 |
|---|
| 2026.09.11 | ₩4,328 | ₩4,375 | ₩4,295 | ₩4,301 | -0.62% | 136.6만 |
|---|
| 2026.09.10 | ₩4,315 | ₩4,335 | ₩4,248 | ₩4,288 | -0.62% | 179.9만 |
|---|
| 2026.09.09 | ₩4,395 | ₩4,435 | ₩4,288 | ₩4,301 | -2.13% | 154.9만 |
|---|
| 2026.09.08 | ₩4,556 | ₩4,564 | ₩4,395 | ₩4,435 | -2.65% | 222.4만 |
|---|
| 2026.09.04 | ₩4,435 | ₩4,623 | ₩4,409 | ₩4,529 | +2.11% | 173.4만 |
|---|
| 2026.09.03 | ₩4,663 | ₩4,670 | ₩4,462 | ₩4,476 | -4.02% | 214.6만 |
|---|
| 2026.09.02 | ₩4,489 | ₩4,730 | ₩4,489 | ₩4,663 | +3.88% | 215.1만 |
|---|
| 2026.09.01 | ₩4,556 | ₩4,603 | ₩4,449 | ₩4,502 | -1.18% | 207.6만 |
|---|
| 2026.08.31 | ₩4,623 | ₩4,647 | ₩4,469 | ₩4,583 | -0.87% | 457.6만 |
|---|
| 2026.08.28 | ₩4,556 | ₩4,730 | ₩4,556 | ₩4,650 | +2.06% | 158.1만 |
|---|
| 2026.08.27 | ₩4,556 | ₩4,677 | ₩4,469 | ₩4,583 | +0.59% | 184.4만 |
|---|
| 2026.08.26 | ₩4,757 | ₩4,777 | ₩4,583 | ₩4,610 | -3.10% | 188.7만 |
|---|
| 2026.08.25 | ₩4,811 | ₩4,898 | ₩4,744 | ₩4,770 | -0.84% | 201만 |
|---|
| 2026.08.24 | ₩4,837 | ₩4,958 | ₩4,797 | ₩4,837 | 0.00% | 240.2만 |
|---|
| 2026.08.21 | ₩4,757 | ₩4,898 | ₩4,717 | ₩4,811 | +1.13% | 348.1만 |
|---|
| 2026.08.20 | ₩4,730 | ₩4,784 | ₩4,489 | ₩4,744 | +0.28% | 325.7만 |
|---|
| 2026.08.19 | ₩4,409 | ₩4,797 | ₩4,382 | ₩4,690 | +6.38% | 446.3만 |
|---|
| 2026.08.18 | ₩4,295 | ₩4,368 | ₩4,194 | ₩4,342 | +1.09% | 331.4만 |
|---|
| 2026.08.17 | ₩4,449 | ₩4,462 | ₩4,248 | ₩4,288 | -3.61% | 284.7만 |
|---|
| 2026.08.14 | ₩4,382 | ₩4,744 | ₩4,382 | ₩4,462 | +1.83% | 400.6만 |
|---|
| 2026.08.13 | ₩4,435 | ₩4,610 | ₩4,395 | ₩4,395 | -0.91% | 281.4만 |
|---|
| 2026.08.12 | ₩4,167 | ₩4,462 | ₩4,127 | ₩4,422 | +6.11% | 499.6만 |
|---|
| 2026.08.11 | ₩4,234 | ₩4,275 | ₩4,127 | ₩4,141 | -2.22% | 281.8만 |
|---|
| 2026.08.10 | ₩4,476 | ₩4,489 | ₩4,194 | ₩4,208 | -5.99% | 398.7만 |
|---|
| 2026.08.07 | ₩4,328 | ₩4,636 | ₩4,328 | ₩4,476 | +3.41% | 444.4만 |
|---|
| 2026.08.06 | ₩4,288 | ₩4,446 | ₩4,127 | ₩4,328 | +0.94% | 484.5만 |
|---|
| 2026.08.05 | ₩4,154 | ₩4,248 | ₩4,127 | ₩4,154 | 0.00% | 403.6만 |
|---|
| 2026.08.04 | ₩4,141 | ₩4,181 | ₩4,060 | ₩4,127 | -0.32% | 335.9만 |
|---|
| 2026.08.03 | ₩4,261 | ₩4,342 | ₩4,087 | ₩4,100 | -3.77% | 370.3만 |
|---|
| 2026.07.31 | ₩4,301 | ₩4,368 | ₩4,248 | ₩4,261 | -0.93% | 194.5만 |
|---|
| 2026.07.30 | ₩4,368 | ₩4,409 | ₩4,288 | ₩4,301 | -1.53% | 189만 |
|---|
| 2026.07.29 | ₩4,342 | ₩4,442 | ₩4,315 | ₩4,368 | +0.62% | 183만 |
|---|
| 2026.07.28 | ₩4,382 | ₩4,489 | ₩4,343 | ₩4,382 | 0.00% | 203.4만 |
|---|
| 2026.07.27 | ₩4,261 | ₩4,382 | ₩4,261 | ₩4,368 | +2.52% | 155.5만 |
|---|
| 2026.07.24 | ₩4,181 | ₩4,328 | ₩4,167 | ₩4,221 | +0.96% | 223.2만 |
|---|
| 2026.07.23 | ₩4,221 | ₩4,248 | ₩4,127 | ₩4,167 | -1.27% | 295.8만 |
|---|
| 2026.07.22 | ₩4,261 | ₩4,301 | ₩4,221 | ₩4,248 | -0.31% | 159.7만 |
|---|
| 2026.07.21 | ₩4,275 | ₩4,315 | ₩4,194 | ₩4,275 | 0.00% | 316.9만 |
|---|
| 2026.07.20 | ₩4,435 | ₩4,449 | ₩4,234 | ₩4,288 | -3.32% | 319.3만 |
|---|
| 2026.07.17 | ₩4,596 | ₩4,663 | ₩4,409 | ₩4,422 | -3.79% | 223.5만 |
|---|
| 2026.07.16 | ₩4,476 | ₩4,630 | ₩4,449 | ₩4,569 | +2.10% | 200.4만 |
|---|
| 2026.07.15 | ₩4,489 | ₩4,529 | ₩4,362 | ₩4,449 | -0.90% | 368.7만 |
|---|
| 2026.07.14 | ₩4,677 | ₩4,690 | ₩4,449 | ₩4,462 | -4.58% | 302.8만 |
|---|
| 2026.07.13 | ₩4,663 | ₩4,717 | ₩4,556 | ₩4,650 | -0.29% | 189.8만 |
|---|
| 2026.07.10 | ₩4,583 | ₩4,683 | ₩4,529 | ₩4,610 | +0.58% | 225.5만 |
|---|
| 2026.07.09 | ₩4,583 | ₩4,683 | ₩4,529 | ₩4,583 | 0.00% | 183.6만 |
|---|
| 2026.07.08 | ₩4,435 | ₩4,670 | ₩4,422 | ₩4,610 | +3.93% | 293.6만 |
|---|
| 2026.07.07 | ₩4,610 | ₩4,824 | ₩4,395 | ₩4,449 | -3.49% | 372.8만 |
|---|
| 2026.07.06 | ₩4,728 | ₩4,824 | ₩4,556 | ₩4,663 | -1.36% | 411.3만 |
|---|
| 2026.07.02 | ₩4,945 | ₩5,012 | ₩4,636 | ₩4,703 | -4.88% | 289.9만 |
|---|
| 2026.07.01 | ₩4,757 | ₩5,005 | ₩4,703 | ₩4,985 | +4.79% | 204.7만 |
|---|
| 2026.06.30 | ₩4,623 | ₩4,797 | ₩4,623 | ₩4,730 | +2.32% | 167.2만 |
|---|
| 2026.06.29 | ₩4,757 | ₩4,797 | ₩4,543 | ₩4,650 | -2.25% | 494.2만 |
|---|
| 2026.06.26 | ₩4,703 | ₩4,821 | ₩4,677 | ₩4,744 | +0.85% | 313.4만 |
|---|
| 2026.06.25 | ₩4,945 | ₩5,059 | ₩4,770 | ₩4,770 | -3.52% | 268.9만 |
|---|
| 2026.06.24 | ₩4,650 | ₩5,099 | ₩4,650 | ₩4,998 | +7.49% | 324.9만 |
|---|
| 2026.06.23 | ₩4,697 | ₩4,697 | ₩4,556 | ₩4,623 | -1.57% | 234.6만 |
|---|
| 2026.06.22 | ₩4,824 | ₩4,918 | ₩4,643 | ₩4,690 | -2.78% | 279.4만 |
|---|
| 2026.06.18 | ₩5,092 | ₩5,159 | ₩4,837 | ₩4,864 | -4.47% | 200.9만 |
|---|
| 2026.06.17 | ₩5,146 | ₩5,219 | ₩4,998 | ₩5,065 | -1.56% | 206.4만 |
|---|
| 2026.06.16 | ₩5,333 | ₩5,388 | ₩5,146 | ₩5,159 | -3.27% | 171.4만 |
|---|
| 2026.06.15 | ₩5,816 | ₩5,816 | ₩5,273 | ₩5,347 | -8.06% | 307.7만 |
|---|
| 2026.06.12 | ₩5,695 | ₩6,097 | ₩5,692 | ₩5,775 | +1.41% | 596.4만 |
|---|
| 2026.06.11 | ₩5,199 | ₩5,668 | ₩5,105 | ₩5,628 | +8.25% | 483.7만 |
|---|
| 2026.06.10 | ₩4,998 | ₩5,347 | ₩4,971 | ₩5,226 | +4.56% | 302.5만 |
|---|
| 2026.06.09 | ₩4,958 | ₩5,213 | ₩4,945 | ₩4,998 | +0.81% | 250.1만 |
|---|
| 2026.06.08 | ₩4,650 | ₩5,085 | ₩4,635 | ₩4,958 | +6.63% | 398.1만 |
|---|
| 2026.06.05 | ₩4,757 | ₩4,837 | ₩4,623 | ₩4,703 | -1.13% | 395.6만 |
|---|
| 2026.06.04 | ₩4,489 | ₩4,556 | ₩4,368 | ₩4,382 | -2.39% | 175.7만 |
|---|
| 2026.06.03 | ₩4,462 | ₩4,543 | ₩4,395 | ₩4,422 | -0.90% | 210.7만 |
|---|
| 2026.06.02 | ₩4,690 | ₩4,690 | ₩4,489 | ₩4,489 | -4.29% | 187.4만 |
|---|
| 2026.06.01 | ₩4,744 | ₩4,750 | ₩4,502 | ₩4,730 | -0.28% | 268.9만 |
|---|
| 2026.05.29 | ₩4,878 | ₩4,931 | ₩4,677 | ₩4,717 | -3.30% | 311.9만 |
|---|
| 2026.05.28 | ₩4,543 | ₩4,650 | ₩4,496 | ₩4,583 | +0.88% | 188.5만 |
|---|
| 2026.05.27 | ₩4,516 | ₩4,610 | ₩4,462 | ₩4,569 | +1.19% | 184.7만 |
|---|
| 2026.05.26 | ₩4,395 | ₩4,516 | ₩4,382 | ₩4,516 | +2.74% | 215.5만 |
|---|
| 2026.05.22 | ₩4,422 | ₩4,435 | ₩4,295 | ₩4,382 | -0.91% | 157.2만 |
|---|
| 2026.05.21 | ₩4,409 | ₩4,489 | ₩4,289 | ₩4,462 | +1.22% | 168만 |
|---|
| 2026.05.20 | ₩4,315 | ₩4,502 | ₩4,228 | ₩4,449 | +3.11% | 202.1만 |
|---|
| 2026.05.19 | ₩4,221 | ₩4,409 | ₩4,154 | ₩4,301 | +1.90% | 215.2만 |
|---|
| 2026.05.18 | ₩4,342 | ₩4,489 | ₩4,181 | ₩4,234 | -2.47% | 296.5만 |
|---|
| 2026.05.15 | ₩4,342 | ₩4,462 | ₩4,288 | ₩4,328 | -0.31% | 245.2만 |
|---|
| 2026.05.14 | ₩4,449 | ₩4,596 | ₩4,328 | ₩4,355 | -2.11% | 265.4만 |
|---|
| 2026.05.13 | ₩4,355 | ₩4,449 | ₩4,295 | ₩4,435 | +1.85% | 247.5만 |
|---|
| 2026.05.12 | ₩4,529 | ₩4,596 | ₩4,360 | ₩4,395 | -2.96% | 262.1만 |
|---|
| 2026.05.11 | ₩4,784 | ₩4,797 | ₩4,502 | ₩4,529 | -5.32% | 353.6만 |
|---|
| 2026.05.08 | ₩4,891 | ₩5,038 | ₩4,811 | ₩4,824 | -1.37% | 283.1만 |
|---|
| 2026.05.07 | ₩5,400 | ₩5,481 | ₩4,744 | ₩4,878 | -9.68% | 533.3만 |
|---|
| 2026.05.06 | ₩4,985 | ₩5,059 | ₩4,898 | ₩4,931 | -1.08% | 268.4만 |
|---|
| 2026.05.05 | ₩4,998 | ₩5,119 | ₩4,871 | ₩4,918 | -1.61% | 195.8만 |
|---|
| 2026.05.04 | ₩5,105 | ₩5,172 | ₩4,925 | ₩4,998 | -2.10% | 191.9만 |
|---|
| 2026.05.01 | ₩5,280 | ₩5,280 | ₩5,052 | ₩5,119 | -3.05% | 204.6만 |
|---|
| 2026.04.30 | ₩4,918 | ₩5,347 | ₩4,878 | ₩5,280 | +7.36% | 238.1만 |
|---|
| 2026.04.29 | ₩5,065 | ₩5,065 | ₩4,864 | ₩4,891 | -3.44% | 189.8만 |
|---|
| 2026.04.28 | ₩5,387 | ₩5,434 | ₩5,025 | ₩5,065 | -5.97% | 204.1만 |
|---|
| 2026.04.27 | ₩5,320 | ₩5,454 | ₩5,199 | ₩5,387 | +1.26% | 257.6만 |
|---|
| 2026.04.24 | ₩5,092 | ₩5,280 | ₩5,012 | ₩5,266 | +3.42% | 166.1만 |
|---|
| 2026.04.23 | ₩5,454 | ₩5,507 | ₩5,079 | ₩5,119 | -6.14% | 163.2만 |
|---|
| 2026.04.22 | ₩5,360 | ₩5,574 | ₩5,327 | ₩5,414 | +1.00% | 246.3만 |
|---|
| 2026.04.21 | ₩5,293 | ₩5,889 | ₩5,199 | ₩5,333 | +0.76% | 447.1만 |
|---|
| 2026.04.20 | ₩4,784 | ₩5,280 | ₩4,757 | ₩5,253 | +9.80% | 346.1만 |
|---|
| 2026.04.17 | ₩4,837 | ₩4,878 | ₩4,764 | ₩4,837 | 0.00% | 196.3만 |
|---|
| 2026.04.16 | ₩4,636 | ₩4,871 | ₩4,623 | ₩4,757 | +2.60% | 238만 |
|---|
| 2026.04.15 | ₩4,462 | ₩4,650 | ₩4,449 | ₩4,636 | +3.90% | 199.8만 |
|---|
| 2026.04.14 | ₩4,422 | ₩4,516 | ₩4,395 | ₩4,449 | +0.61% | 115.8만 |
|---|
| 2026.04.13 | ₩4,395 | ₩4,496 | ₩4,342 | ₩4,435 | +0.91% | 148.5만 |
|---|
| 2026.04.10 | ₩4,502 | ₩4,543 | ₩4,422 | ₩4,449 | -1.19% | 111.9만 |
|---|
| 2026.04.09 | ₩4,435 | ₩4,529 | ₩4,355 | ₩4,516 | +1.81% | 142.8만 |
|---|
| 2026.04.08 | ₩4,610 | ₩4,677 | ₩4,402 | ₩4,462 | -3.20% | 154.3만 |
|---|
| 2026.04.07 | ₩4,569 | ₩4,596 | ₩4,355 | ₩4,449 | -2.64% | 154.8만 |
|---|
| 2026.04.06 | ₩4,529 | ₩4,710 | ₩4,529 | ₩4,623 | +2.07% | 115.3만 |
|---|
| 2026.04.02 | ₩4,502 | ₩4,590 | ₩4,449 | ₩4,556 | +1.19% | 150.1만 |
|---|
| 2026.04.01 | ₩4,556 | ₩4,636 | ₩4,462 | ₩4,529 | -0.59% | 154.8만 |
|---|
| 2026.03.31 | ₩4,556 | ₩4,623 | ₩4,442 | ₩4,543 | -0.29% | 155.2만 |
|---|
| 2026.03.30 | ₩4,375 | ₩4,556 | ₩4,328 | ₩4,529 | +3.52% | 203.7만 |
|---|
| 2026.03.27 | ₩4,529 | ₩4,569 | ₩4,295 | ₩4,328 | -4.44% | 169.5만 |
|---|
| 2026.03.26 | ₩4,583 | ₩4,754 | ₩4,516 | ₩4,583 | 0.00% | 299.9만 |
|---|
| 2026.03.25 | ₩4,623 | ₩4,663 | ₩4,275 | ₩4,489 | -2.90% | 222.2만 |
|---|
| 2026.03.24 | ₩4,462 | ₩4,596 | ₩4,449 | ₩4,543 | +1.80% | 144.3만 |
|---|
| 2026.03.23 | ₩4,690 | ₩4,784 | ₩4,462 | ₩4,489 | -4.29% | 221.9만 |
|---|
| 2026.03.20 | ₩5,038 | ₩5,052 | ₩4,650 | ₩4,677 | -7.18% | 215.8만 |
|---|
| 2026.03.19 | ₩4,817 | ₩5,079 | ₩4,787 | ₩5,038 | +4.59% | 270.5만 |
|---|
| 2026.03.18 | ₩4,844 | ₩4,965 | ₩4,797 | ₩4,864 | +0.41% | 133.9만 |
|---|
| 2026.03.17 | ₩4,610 | ₩4,998 | ₩4,583 | ₩4,811 | +4.36% | 271.3만 |
|---|
| 2026.03.16 | ₩4,449 | ₩4,623 | ₩4,449 | ₩4,610 | +3.61% | 214.3만 |
|---|
| 2026.03.13 | ₩4,328 | ₩4,409 | ₩4,261 | ₩4,382 | +1.24% | 203만 |
|---|
| 2026.03.12 | ₩4,355 | ₩4,355 | ₩4,201 | ₩4,301 | -1.23% | 223.5만 |
|---|
| 2026.03.11 | ₩4,610 | ₩4,623 | ₩4,315 | ₩4,368 | -5.23% | 280.5만 |
|---|
| 2026.03.10 | ₩4,583 | ₩4,777 | ₩4,489 | ₩4,636 | +1.17% | 205.4만 |
|---|
| 2026.03.09 | ₩4,610 | ₩4,690 | ₩4,476 | ₩4,583 | -0.58% | 209.2만 |
|---|
| 2026.03.06 | ₩4,744 | ₩4,793 | ₩4,610 | ₩4,703 | -0.85% | 129.5만 |
|---|
| 2026.03.05 | ₩4,904 | ₩5,038 | ₩4,770 | ₩4,851 | -1.09% | 164.1만 |
|---|
| 2026.03.04 | ₩4,757 | ₩5,038 | ₩4,730 | ₩4,958 | +4.23% | 221.4만 |
|---|
| 2026.03.03 | ₩4,543 | ₩4,750 | ₩4,476 | ₩4,730 | +4.13% | 301.2만 |
|---|
| 2026.03.02 | ₩4,851 | ₩5,025 | ₩4,663 | ₩4,690 | -3.31% | 289.4만 |
|---|
| 2026.02.27 | ₩4,921 | ₩5,052 | ₩4,610 | ₩5,025 | +2.12% | 460.7만 |
|---|
| 2026.02.26 | ₩4,911 | ₩5,534 | ₩4,878 | ₩5,119 | +4.23% | 1910만 |
|---|
| 2026.02.25 | ₩3,980 | ₩4,033 | ₩3,926 | ₩4,007 | +0.67% | 182.1만 |
|---|
| 2026.02.24 | ₩4,000 | ₩4,033 | ₩3,913 | ₩3,966 | -0.84% | 184.4만 |
|---|
| 2026.02.23 | ₩3,993 | ₩4,036 | ₩3,886 | ₩3,980 | -0.34% | 170.9만 |
|---|
| 2026.02.20 | ₩3,966 | ₩4,080 | ₩3,899 | ₩4,060 | +2.36% | 156.9만 |
|---|
| 2026.02.19 | ₩4,033 | ₩4,033 | ₩3,886 | ₩3,993 | -1.00% | 118.9만 |
|---|
| 2026.02.18 | ₩3,899 | ₩4,135 | ₩3,863 | ₩4,020 | +3.09% | 170.8만 |
|---|
| 2026.02.17 | ₩3,973 | ₩3,980 | ₩3,859 | ₩3,913 | -1.52% | 161.8만 |
|---|
| 2026.02.13 | ₩4,020 | ₩4,080 | ₩3,913 | ₩3,953 | -1.67% | 210.1만 |
|---|
| 2026.02.12 | ₩4,047 | ₩4,060 | ₩3,920 | ₩4,007 | -0.99% | 187.2만 |
|---|
| 2026.02.11 | ₩4,087 | ₩4,100 | ₩3,993 | ₩4,047 | -0.98% | 210만 |
|---|
| 2026.02.10 | ₩4,141 | ₩4,208 | ₩4,060 | ₩4,100 | -0.97% | 151.5만 |
|---|
| 2026.02.09 | ₩4,275 | ₩4,288 | ₩4,100 | ₩4,141 | -3.13% | 177.3만 |
|---|
| 2026.02.06 | ₩4,208 | ₩4,422 | ₩4,208 | ₩4,234 | +0.64% | 193만 |
|---|
| 2026.02.05 | ₩4,328 | ₩4,362 | ₩4,161 | ₩4,208 | -2.79% | 150.8만 |
|---|
| 2026.02.04 | ₩4,221 | ₩4,435 | ₩4,194 | ₩4,368 | +3.49% | 198.2만 |
|---|
| 2026.02.03 | ₩4,167 | ₩4,308 | ₩4,054 | ₩4,167 | 0.00% | 222.1만 |
|---|
| 2026.02.02 | ₩4,208 | ₩4,275 | ₩4,155 | ₩4,181 | -0.64% | 176.4만 |
|---|
| 2026.01.30 | ₩4,167 | ₩4,255 | ₩4,114 | ₩4,221 | +1.29% | 163.1만 |
|---|
| 2026.01.29 | ₩4,255 | ₩4,288 | ₩4,167 | ₩4,194 | -1.42% | 162.6만 |
|---|
| 2026.01.28 | ₩4,583 | ₩4,636 | ₩4,188 | ₩4,234 | -7.60% | 306.7만 |
|---|
| 2026.01.27 | ₩4,395 | ₩4,569 | ₩4,382 | ₩4,502 | +2.44% | 229.5만 |
|---|
| 2026.01.26 | ₩4,462 | ₩4,502 | ₩4,355 | ₩4,435 | -0.60% | 192만 |
|---|
| 2026.01.23 | ₩4,590 | ₩4,596 | ₩4,502 | ₩4,543 | -1.02% | 204.9만 |
|---|
| 2026.01.22 | ₩4,730 | ₩4,744 | ₩4,556 | ₩4,569 | -3.40% | 188.9만 |
|---|
| 2026.01.21 | ₩4,703 | ₩4,817 | ₩4,610 | ₩4,677 | -0.57% | 196.9만 |
|---|
| 2026.01.20 | ₩4,817 | ₩4,851 | ₩4,650 | ₩4,703 | -2.36% | 304만 |
|---|
| 2026.01.16 | ₩4,958 | ₩5,038 | ₩4,851 | ₩4,864 | -1.89% | 246.2만 |
|---|
| 2026.01.15 | ₩5,226 | ₩5,253 | ₩4,945 | ₩4,951 | -5.26% | 376.2만 |
|---|
| 2026.01.14 | ₩5,749 | ₩5,789 | ₩5,159 | ₩5,166 | -10.14% | 342만 |
|---|
| 2026.01.13 | ₩5,869 | ₩5,923 | ₩5,775 | ₩5,775 | -1.60% | 151만 |
|---|
| 2026.01.12 | ₩5,668 | ₩6,017 | ₩5,522 | ₩5,869 | +3.55% | 248만 |
|---|
| 2026.01.09 | ₩5,789 | ₩5,869 | ₩5,534 | ₩5,735 | -0.93% | 260.9만 |
|---|
| 2026.01.08 | ₩5,682 | ₩5,896 | ₩5,628 | ₩5,722 | +0.71% | 223만 |
|---|
| 2026.01.07 | ₩5,963 | ₩6,057 | ₩5,648 | ₩5,708 | -4.27% | 259.2만 |
|---|
| 2026.01.06 | ₩5,641 | ₩6,070 | ₩5,588 | ₩5,936 | +5.23% | 269.8만 |
|---|
| 2026.01.05 | ₩5,521 | ₩5,755 | ₩5,481 | ₩5,601 | +1.46% | 310.4만 |
|---|
| 2026.01.02 | ₩5,420 | ₩5,528 | ₩5,373 | ₩5,467 | +0.87% | 181.7만 |
|---|
| 2025.12.31 | ₩5,440 | ₩5,440 | ₩5,360 | ₩5,387 | -0.99% | 194.7만 |
|---|
| 2025.12.30 | ₩5,534 | ₩5,588 | ₩5,400 | ₩5,400 | -2.42% | 191.8만 |
|---|
| 2025.12.29 | ₩5,695 | ₩5,735 | ₩5,548 | ₩5,588 | -1.88% | 207.6만 |
|---|
| 2025.12.26 | ₩5,641 | ₩5,749 | ₩5,588 | ₩5,735 | +1.66% | 148.7만 |
|---|
| 2025.12.24 | ₩5,655 | ₩5,702 | ₩5,574 | ₩5,682 | +0.47% | 102.2만 |
|---|
| 2025.12.23 | ₩5,698 | ₩5,829 | ₩5,588 | ₩5,615 | -1.46% | 236.2만 |
|---|
| 2025.12.22 | ₩6,084 | ₩6,187 | ₩5,856 | ₩5,856 | -3.74% | 307.7만 |
|---|
| 2025.12.19 | ₩6,298 | ₩6,325 | ₩6,070 | ₩6,110 | -2.98% | 299.6만 |
|---|
| 2025.12.18 | ₩6,057 | ₩6,271 | ₩6,049 | ₩6,218 | +2.65% | 237만 |
|---|
| 2025.12.17 | ₩5,896 | ₩6,124 | ₩5,871 | ₩5,976 | +1.36% | 212.9만 |
|---|
| 2025.12.16 | ₩5,896 | ₩6,003 | ₩5,842 | ₩5,936 | +0.68% | 189.8만 |
|---|
| 2025.12.15 | ₩5,936 | ₩5,976 | ₩5,829 | ₩5,976 | +0.68% | 190.4만 |
|---|
| 2025.12.12 | ₩5,990 | ₩6,104 | ₩5,842 | ₩5,896 | -1.57% | 261.1만 |
|---|
| 2025.12.11 | ₩6,285 | ₩6,365 | ₩5,909 | ₩5,936 | -5.54% | 452.5만 |
|---|
| 2025.12.10 | ₩5,936 | ₩6,305 | ₩5,869 | ₩6,298 | +6.09% | 481.4만 |
|---|
| 2025.12.09 | ₩5,796 | ₩6,003 | ₩5,762 | ₩5,923 | +2.20% | 286.3만 |
|---|
| 2025.12.08 | ₩5,789 | ₩5,923 | ₩5,608 | ₩5,816 | +0.46% | 313.3만 |
|---|
| 2025.12.05 | ₩5,615 | ₩5,802 | ₩5,615 | ₩5,749 | +2.39% | 271.7만 |
|---|
| 2025.12.04 | ₩5,742 | ₩5,789 | ₩5,561 | ₩5,655 | -1.52% | 359만 |
|---|
| 2025.12.03 | ₩5,467 | ₩5,816 | ₩5,467 | ₩5,816 | +6.37% | 315.8만 |
|---|
| 2025.12.02 | ₩5,548 | ₩5,574 | ₩5,420 | ₩5,454 | -1.69% | 243.8만 |
|---|
| 2025.12.01 | ₩5,474 | ₩5,708 | ₩5,373 | ₩5,548 | +1.35% | 307.9만 |
|---|
| 2025.11.28 | ₩5,507 | ₩5,682 | ₩5,427 | ₩5,601 | +1.70% | 160.9만 |
|---|
| 2025.11.26 | ₩5,333 | ₩5,588 | ₩5,320 | ₩5,507 | +3.27% | 336.5만 |
|---|
| 2025.11.25 | ₩4,904 | ₩5,353 | ₩4,864 | ₩5,333 | +8.74% | 538만 |
|---|
| 2025.11.24 | ₩5,018 | ₩5,018 | ₩4,837 | ₩4,864 | -3.07% | 366.4만 |
|---|
| 2025.11.21 | ₩4,911 | ₩5,079 | ₩4,837 | ₩4,998 | +1.77% | 422.6만 |
|---|
| 2025.11.20 | ₩4,971 | ₩5,146 | ₩4,851 | ₩4,878 | -1.89% | 358.3만 |
|---|
| 2025.11.19 | ₩5,119 | ₩5,186 | ₩4,891 | ₩4,918 | -3.93% | 281.7만 |
|---|
| 2025.11.18 | ₩5,239 | ₩5,280 | ₩4,998 | ₩5,132 | -2.05% | 399.2만 |
|---|
| 2025.11.17 | ₩5,440 | ₩5,467 | ₩5,172 | ₩5,293 | -2.71% | 331.3만 |
|---|
| 2025.11.14 | ₩5,186 | ₩5,514 | ₩5,166 | ₩5,467 | +5.43% | 379.7만 |
|---|
| 2025.11.13 | ₩5,373 | ₩5,414 | ₩5,213 | ₩5,253 | -2.24% | 490.6만 |
|---|
| 2025.11.12 | ₩5,916 | ₩5,976 | ₩5,373 | ₩5,400 | -8.72% | 611.6만 |
|---|
| 2025.11.11 | ₩5,749 | ₩6,070 | ₩5,595 | ₩5,842 | +1.63% | 765.5만 |
|---|
| 2025.11.10 | ₩5,641 | ₩5,829 | ₩5,521 | ₩5,749 | +1.90% | 657.3만 |
|---|
| 2025.11.07 | ₩5,213 | ₩5,735 | ₩5,146 | ₩5,574 | +6.94% | 886.8만 |
|---|
| 2025.11.06 | ₩5,668 | ₩6,030 | ₩5,226 | ₩5,239 | -7.57% | 1214만 |
|---|
| 2025.11.05 | ₩4,663 | ₩5,193 | ₩4,636 | ₩5,052 | +8.33% | 583.6만 |
|---|
| 2025.11.04 | ₩4,864 | ₩4,878 | ₩4,670 | ₩4,690 | -3.58% | 638.7만 |
|---|
| 2025.11.03 | ₩4,757 | ₩5,012 | ₩4,757 | ₩4,931 | +3.66% | 551.6만 |
|---|
| 2025.10.31 | ₩4,837 | ₩4,891 | ₩4,630 | ₩4,811 | -0.55% | 550.5만 |
|---|
| 2025.10.30 | ₩4,971 | ₩5,119 | ₩4,837 | ₩4,864 | -2.16% | 480.3만 |
|---|
| 2025.10.29 | ₩5,347 | ₩5,414 | ₩5,065 | ₩5,079 | -5.01% | 441.4만 |
|---|
| 2025.10.28 | ₩5,427 | ₩5,595 | ₩5,347 | ₩5,414 | -0.25% | 646.7만 |
|---|
| 2025.10.27 | ₩5,280 | ₩5,816 | ₩5,226 | ₩5,574 | +5.58% | 1117.5만 |
|---|
| 2025.10.24 | ₩5,574 | ₩5,682 | ₩4,824 | ₩5,333 | -4.33% | 1450만 |
|---|
| 2025.10.23 | ₩5,280 | ₩5,773 | ₩5,186 | ₩5,507 | +4.31% | 2452.8만 |
|---|
| 2025.10.22 | ₩6,238 | ₩6,848 | ₩5,199 | ₩5,400 | -13.43% | 1.5억 |
|---|
| 2025.10.21 | ₩4,355 | ₩5,132 | ₩4,301 | ₩4,971 | +14.15% | 2269.1만 |
|---|
| 2025.10.20 | ₩4,355 | ₩4,516 | ₩4,315 | ₩4,368 | +0.31% | 238.5만 |
|---|
| 2025.10.17 | ₩4,462 | ₩4,502 | ₩4,288 | ₩4,315 | -3.30% | 339.3만 |
|---|
| 2025.10.16 | ₩4,449 | ₩4,536 | ₩4,355 | ₩4,476 | +0.60% | 423.7만 |
|---|
| 2025.10.15 | ₩4,744 | ₩4,812 | ₩4,422 | ₩4,422 | -6.78% | 341.7만 |
|---|
| 2025.10.14 | ₩4,409 | ₩4,770 | ₩4,355 | ₩4,677 | +6.08% | 454.9만 |
|---|
| 2025.10.13 | ₩4,449 | ₩4,502 | ₩4,355 | ₩4,502 | +1.20% | 246.6만 |
|---|
| 2025.10.10 | ₩4,596 | ₩4,649 | ₩4,382 | ₩4,409 | -4.08% | 431.9만 |
|---|