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 | ₩4,010 | ₩4,023 | ₩3,936 | ₩3,969 | -1.00% | 160.3만 |
| 2026.10.08 | ₩3,889 | ₩4,050 | ₩3,882 | ₩4,036 | +3.79% | 229.3만 |
| 2026.10.07 | ₩4,010 | ₩4,016 | ₩3,889 | ₩3,916 | -2.34% | 197.8만 |
| 2026.10.06 | ₩3,889 | ₩4,090 | ₩3,889 | ₩4,050 | +4.14% | 225.1만 |
| 2026.10.05 | ₩3,889 | ₩3,902 | ₩3,795 | ₩3,875 | -0.34% | 177.1만 |
| 2026.10.02 | ₩3,916 | ₩3,929 | ₩3,822 | ₩3,875 | -1.03% | 191.3만 |
| 2026.10.01 | ₩3,862 | ₩3,942 | ₩3,822 | ₩3,889 | +0.69% | 209.4만 |
| 2026.09.30 | ₩3,929 | ₩3,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,849 |
| -2.05% |
| 241.8만 |
| 2026.09.29 | ₩3,889 | ₩3,983 | ₩3,849 | ₩3,862 | -0.69% | 172.4만 |
|---|
| 2026.09.28 | ₩3,902 | ₩3,956 | ₩3,862 | ₩3,875 | -0.69% | 165.5만 |
|---|
| 2026.09.25 | ₩4,010 | ₩4,010 | ₩3,875 | ₩3,875 | -3.34% | 229.4만 |
|---|
| 2026.09.24 | ₩4,050 | ₩4,103 | ₩3,996 | ₩3,996 | -1.32% | 157.5만 |
|---|
| 2026.09.23 | ₩4,117 | ₩4,117 | ₩4,010 | ₩4,050 | -1.63% | 140.3만 |
|---|
| 2026.09.22 | ₩4,090 | ₩4,197 | ₩4,077 | ₩4,117 | +0.66% | 259.1만 |
|---|
| 2026.09.21 | ₩4,077 | ₩4,103 | ₩3,996 | ₩4,036 | -0.99% | 274만 |
|---|
| 2026.09.18 | ₩4,050 | ₩4,110 | ₩4,050 | ₩4,050 | 0.00% | 343.7만 |
|---|
| 2026.09.17 | ₩4,197 | ₩4,237 | ₩4,077 | ₩4,090 | -2.56% | 250.6만 |
|---|
| 2026.09.16 | ₩4,184 | ₩4,251 | ₩4,157 | ₩4,170 | -0.32% | 164.7만 |
|---|
| 2026.09.15 | ₩4,291 | ₩4,318 | ₩4,157 | ₩4,184 | -2.50% | 218.9만 |
|---|
| 2026.09.14 | ₩4,358 | ₩4,385 | ₩4,251 | ₩4,291 | -1.54% | 163.9만 |
|---|
| 2026.09.11 | ₩4,331 | ₩4,378 | ₩4,298 | ₩4,305 | -0.62% | 136.6만 |
|---|
| 2026.09.10 | ₩4,318 | ₩4,338 | ₩4,251 | ₩4,291 | -0.62% | 179.9만 |
|---|
| 2026.09.09 | ₩4,398 | ₩4,439 | ₩4,291 | ₩4,305 | -2.13% | 154.9만 |
|---|
| 2026.09.08 | ₩4,559 | ₩4,567 | ₩4,398 | ₩4,439 | -2.65% | 222.4만 |
|---|
| 2026.09.04 | ₩4,439 | ₩4,626 | ₩4,412 | ₩4,533 | +2.11% | 173.4만 |
|---|
| 2026.09.03 | ₩4,667 | ₩4,673 | ₩4,465 | ₩4,479 | -4.02% | 214.6만 |
|---|
| 2026.09.02 | ₩4,492 | ₩4,734 | ₩4,492 | ₩4,667 | +3.88% | 215.1만 |
|---|
| 2026.09.01 | ₩4,559 | ₩4,606 | ₩4,452 | ₩4,506 | -1.18% | 207.6만 |
|---|
| 2026.08.31 | ₩4,626 | ₩4,651 | ₩4,472 | ₩4,586 | -0.87% | 457.6만 |
|---|
| 2026.08.28 | ₩4,559 | ₩4,734 | ₩4,559 | ₩4,653 | +2.06% | 158.1만 |
|---|
| 2026.08.27 | ₩4,559 | ₩4,680 | ₩4,472 | ₩4,586 | +0.59% | 184.4만 |
|---|
| 2026.08.26 | ₩4,760 | ₩4,781 | ₩4,586 | ₩4,613 | -3.10% | 188.7만 |
|---|
| 2026.08.25 | ₩4,814 | ₩4,901 | ₩4,747 | ₩4,774 | -0.84% | 201만 |
|---|
| 2026.08.24 | ₩4,841 | ₩4,962 | ₩4,801 | ₩4,841 | 0.00% | 240.2만 |
|---|
| 2026.08.21 | ₩4,760 | ₩4,901 | ₩4,720 | ₩4,814 | +1.13% | 348.1만 |
|---|
| 2026.08.20 | ₩4,734 | ₩4,787 | ₩4,492 | ₩4,747 | +0.28% | 325.7만 |
|---|
| 2026.08.19 | ₩4,412 | ₩4,801 | ₩4,385 | ₩4,693 | +6.38% | 446.3만 |
|---|
| 2026.08.18 | ₩4,298 | ₩4,372 | ₩4,197 | ₩4,345 | +1.09% | 331.4만 |
|---|
| 2026.08.17 | ₩4,452 | ₩4,465 | ₩4,251 | ₩4,291 | -3.61% | 284.7만 |
|---|
| 2026.08.14 | ₩4,385 | ₩4,747 | ₩4,385 | ₩4,465 | +1.83% | 400.6만 |
|---|
| 2026.08.13 | ₩4,439 | ₩4,613 | ₩4,398 | ₩4,398 | -0.91% | 281.4만 |
|---|
| 2026.08.12 | ₩4,170 | ₩4,465 | ₩4,130 | ₩4,425 | +6.11% | 499.6만 |
|---|
| 2026.08.11 | ₩4,237 | ₩4,278 | ₩4,130 | ₩4,144 | -2.22% | 281.8만 |
|---|
| 2026.08.10 | ₩4,479 | ₩4,492 | ₩4,197 | ₩4,211 | -5.99% | 398.7만 |
|---|
| 2026.08.07 | ₩4,331 | ₩4,640 | ₩4,331 | ₩4,479 | +3.41% | 444.4만 |
|---|
| 2026.08.06 | ₩4,291 | ₩4,449 | ₩4,130 | ₩4,331 | +0.94% | 484.5만 |
|---|
| 2026.08.05 | ₩4,157 | ₩4,251 | ₩4,130 | ₩4,157 | 0.00% | 403.6만 |
|---|
| 2026.08.04 | ₩4,144 | ₩4,184 | ₩4,063 | ₩4,130 | -0.32% | 335.9만 |
|---|
| 2026.08.03 | ₩4,264 | ₩4,345 | ₩4,090 | ₩4,103 | -3.77% | 370.3만 |
|---|
| 2026.07.31 | ₩4,305 | ₩4,372 | ₩4,251 | ₩4,264 | -0.93% | 194.5만 |
|---|
| 2026.07.30 | ₩4,372 | ₩4,412 | ₩4,291 | ₩4,305 | -1.53% | 189만 |
|---|
| 2026.07.29 | ₩4,345 | ₩4,445 | ₩4,318 | ₩4,372 | +0.62% | 183만 |
|---|
| 2026.07.28 | ₩4,385 | ₩4,492 | ₩4,346 | ₩4,385 | 0.00% | 203.4만 |
|---|
| 2026.07.27 | ₩4,264 | ₩4,385 | ₩4,264 | ₩4,372 | +2.52% | 155.5만 |
|---|
| 2026.07.24 | ₩4,184 | ₩4,331 | ₩4,170 | ₩4,224 | +0.96% | 223.2만 |
|---|
| 2026.07.23 | ₩4,224 | ₩4,251 | ₩4,130 | ₩4,170 | -1.27% | 295.8만 |
|---|
| 2026.07.22 | ₩4,264 | ₩4,305 | ₩4,224 | ₩4,251 | -0.31% | 159.7만 |
|---|
| 2026.07.21 | ₩4,278 | ₩4,318 | ₩4,197 | ₩4,278 | 0.00% | 316.9만 |
|---|
| 2026.07.20 | ₩4,439 | ₩4,452 | ₩4,237 | ₩4,291 | -3.32% | 319.3만 |
|---|
| 2026.07.17 | ₩4,600 | ₩4,667 | ₩4,412 | ₩4,425 | -3.79% | 223.5만 |
|---|
| 2026.07.16 | ₩4,479 | ₩4,633 | ₩4,452 | ₩4,573 | +2.10% | 200.4만 |
|---|
| 2026.07.15 | ₩4,492 | ₩4,533 | ₩4,365 | ₩4,452 | -0.90% | 368.7만 |
|---|
| 2026.07.14 | ₩4,680 | ₩4,693 | ₩4,452 | ₩4,465 | -4.58% | 302.8만 |
|---|
| 2026.07.13 | ₩4,667 | ₩4,720 | ₩4,559 | ₩4,653 | -0.29% | 189.8만 |
|---|
| 2026.07.10 | ₩4,586 | ₩4,687 | ₩4,533 | ₩4,613 | +0.58% | 225.5만 |
|---|
| 2026.07.09 | ₩4,586 | ₩4,687 | ₩4,533 | ₩4,586 | 0.00% | 183.6만 |
|---|
| 2026.07.08 | ₩4,439 | ₩4,673 | ₩4,425 | ₩4,613 | +3.93% | 293.6만 |
|---|
| 2026.07.07 | ₩4,613 | ₩4,828 | ₩4,398 | ₩4,452 | -3.49% | 372.8만 |
|---|
| 2026.07.06 | ₩4,731 | ₩4,828 | ₩4,559 | ₩4,667 | -1.36% | 411.3만 |
|---|
| 2026.07.02 | ₩4,948 | ₩5,015 | ₩4,640 | ₩4,707 | -4.88% | 289.9만 |
|---|
| 2026.07.01 | ₩4,760 | ₩5,009 | ₩4,707 | ₩4,988 | +4.79% | 204.7만 |
|---|
| 2026.06.30 | ₩4,626 | ₩4,801 | ₩4,626 | ₩4,734 | +2.32% | 167.2만 |
|---|
| 2026.06.29 | ₩4,760 | ₩4,801 | ₩4,546 | ₩4,653 | -2.25% | 494.2만 |
|---|
| 2026.06.26 | ₩4,707 | ₩4,825 | ₩4,680 | ₩4,747 | +0.85% | 313.4만 |
|---|
| 2026.06.25 | ₩4,948 | ₩5,062 | ₩4,774 | ₩4,774 | -3.52% | 268.9만 |
|---|
| 2026.06.24 | ₩4,653 | ₩5,102 | ₩4,653 | ₩5,002 | +7.49% | 324.9만 |
|---|
| 2026.06.23 | ₩4,700 | ₩4,700 | ₩4,559 | ₩4,626 | -1.57% | 234.6만 |
|---|
| 2026.06.22 | ₩4,828 | ₩4,921 | ₩4,646 | ₩4,693 | -2.78% | 279.4만 |
|---|
| 2026.06.18 | ₩5,096 | ₩5,163 | ₩4,841 | ₩4,868 | -4.47% | 200.9만 |
|---|
| 2026.06.17 | ₩5,149 | ₩5,223 | ₩5,002 | ₩5,069 | -1.56% | 206.4만 |
|---|
| 2026.06.16 | ₩5,337 | ₩5,392 | ₩5,149 | ₩5,163 | -3.27% | 171.4만 |
|---|
| 2026.06.15 | ₩5,820 | ₩5,820 | ₩5,277 | ₩5,351 | -8.06% | 307.7만 |
|---|
| 2026.06.12 | ₩5,699 | ₩6,101 | ₩5,696 | ₩5,780 | +1.41% | 596.4만 |
|---|
| 2026.06.11 | ₩5,203 | ₩5,672 | ₩5,109 | ₩5,632 | +8.25% | 483.7만 |
|---|
| 2026.06.10 | ₩5,002 | ₩5,351 | ₩4,975 | ₩5,230 | +4.56% | 302.5만 |
|---|
| 2026.06.09 | ₩4,962 | ₩5,216 | ₩4,948 | ₩5,002 | +0.81% | 250.1만 |
|---|
| 2026.06.08 | ₩4,653 | ₩5,089 | ₩4,638 | ₩4,962 | +6.63% | 398.1만 |
|---|
| 2026.06.05 | ₩4,760 | ₩4,841 | ₩4,626 | ₩4,707 | -1.13% | 395.6만 |
|---|
| 2026.06.04 | ₩4,492 | ₩4,559 | ₩4,372 | ₩4,385 | -2.39% | 175.7만 |
|---|
| 2026.06.03 | ₩4,465 | ₩4,546 | ₩4,398 | ₩4,425 | -0.90% | 210.7만 |
|---|
| 2026.06.02 | ₩4,693 | ₩4,693 | ₩4,492 | ₩4,492 | -4.29% | 187.4만 |
|---|
| 2026.06.01 | ₩4,747 | ₩4,754 | ₩4,506 | ₩4,734 | -0.28% | 268.9만 |
|---|
| 2026.05.29 | ₩4,881 | ₩4,935 | ₩4,680 | ₩4,720 | -3.30% | 311.9만 |
|---|
| 2026.05.28 | ₩4,546 | ₩4,653 | ₩4,499 | ₩4,586 | +0.88% | 188.5만 |
|---|
| 2026.05.27 | ₩4,519 | ₩4,613 | ₩4,465 | ₩4,573 | +1.19% | 184.7만 |
|---|
| 2026.05.26 | ₩4,398 | ₩4,519 | ₩4,385 | ₩4,519 | +2.74% | 215.5만 |
|---|
| 2026.05.22 | ₩4,425 | ₩4,439 | ₩4,298 | ₩4,385 | -0.91% | 157.2만 |
|---|
| 2026.05.21 | ₩4,412 | ₩4,492 | ₩4,292 | ₩4,465 | +1.22% | 168만 |
|---|
| 2026.05.20 | ₩4,318 | ₩4,506 | ₩4,231 | ₩4,452 | +3.11% | 202.1만 |
|---|
| 2026.05.19 | ₩4,224 | ₩4,412 | ₩4,157 | ₩4,305 | +1.90% | 215.2만 |
|---|
| 2026.05.18 | ₩4,345 | ₩4,492 | ₩4,184 | ₩4,237 | -2.47% | 296.5만 |
|---|
| 2026.05.15 | ₩4,345 | ₩4,465 | ₩4,291 | ₩4,331 | -0.31% | 245.2만 |
|---|
| 2026.05.14 | ₩4,452 | ₩4,600 | ₩4,331 | ₩4,358 | -2.11% | 265.4만 |
|---|
| 2026.05.13 | ₩4,358 | ₩4,452 | ₩4,298 | ₩4,439 | +1.85% | 247.5만 |
|---|
| 2026.05.12 | ₩4,533 | ₩4,600 | ₩4,364 | ₩4,398 | -2.96% | 262.1만 |
|---|
| 2026.05.11 | ₩4,787 | ₩4,801 | ₩4,506 | ₩4,533 | -5.32% | 353.6만 |
|---|
| 2026.05.08 | ₩4,895 | ₩5,042 | ₩4,814 | ₩4,828 | -1.37% | 283.1만 |
|---|
| 2026.05.07 | ₩5,404 | ₩5,485 | ₩4,747 | ₩4,881 | -9.68% | 533.3만 |
|---|
| 2026.05.06 | ₩4,988 | ₩5,062 | ₩4,901 | ₩4,935 | -1.08% | 268.4만 |
|---|
| 2026.05.05 | ₩5,002 | ₩5,123 | ₩4,874 | ₩4,921 | -1.61% | 195.8만 |
|---|
| 2026.05.04 | ₩5,109 | ₩5,176 | ₩4,928 | ₩5,002 | -2.10% | 191.9만 |
|---|
| 2026.05.01 | ₩5,283 | ₩5,283 | ₩5,055 | ₩5,123 | -3.05% | 204.6만 |
|---|
| 2026.04.30 | ₩4,921 | ₩5,351 | ₩4,881 | ₩5,283 | +7.36% | 238.1만 |
|---|
| 2026.04.29 | ₩5,069 | ₩5,069 | ₩4,868 | ₩4,895 | -3.44% | 189.8만 |
|---|
| 2026.04.28 | ₩5,391 | ₩5,438 | ₩5,029 | ₩5,069 | -5.97% | 204.1만 |
|---|
| 2026.04.27 | ₩5,324 | ₩5,458 | ₩5,203 | ₩5,391 | +1.26% | 257.6만 |
|---|
| 2026.04.24 | ₩5,096 | ₩5,283 | ₩5,015 | ₩5,270 | +3.42% | 166.1만 |
|---|
| 2026.04.23 | ₩5,458 | ₩5,511 | ₩5,082 | ₩5,123 | -6.14% | 163.2만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,578 | ₩5,330 | ₩5,418 | +1.00% | 246.3만 |
|---|
| 2026.04.21 | ₩5,297 | ₩5,894 | ₩5,203 | ₩5,337 | +0.76% | 447.1만 |
|---|
| 2026.04.20 | ₩4,787 | ₩5,283 | ₩4,760 | ₩5,257 | +9.80% | 346.1만 |
|---|
| 2026.04.17 | ₩4,841 | ₩4,881 | ₩4,767 | ₩4,841 | 0.00% | 196.3만 |
|---|
| 2026.04.16 | ₩4,640 | ₩4,874 | ₩4,626 | ₩4,760 | +2.60% | 238만 |
|---|
| 2026.04.15 | ₩4,465 | ₩4,653 | ₩4,452 | ₩4,640 | +3.90% | 199.8만 |
|---|
| 2026.04.14 | ₩4,425 | ₩4,519 | ₩4,398 | ₩4,452 | +0.61% | 115.8만 |
|---|
| 2026.04.13 | ₩4,398 | ₩4,499 | ₩4,345 | ₩4,439 | +0.91% | 148.5만 |
|---|
| 2026.04.10 | ₩4,506 | ₩4,546 | ₩4,425 | ₩4,452 | -1.19% | 111.9만 |
|---|
| 2026.04.09 | ₩4,439 | ₩4,533 | ₩4,358 | ₩4,519 | +1.81% | 142.8만 |
|---|
| 2026.04.08 | ₩4,613 | ₩4,680 | ₩4,405 | ₩4,465 | -3.20% | 154.3만 |
|---|
| 2026.04.07 | ₩4,573 | ₩4,600 | ₩4,358 | ₩4,452 | -2.64% | 154.8만 |
|---|
| 2026.04.06 | ₩4,533 | ₩4,714 | ₩4,533 | ₩4,626 | +2.07% | 115.3만 |
|---|
| 2026.04.02 | ₩4,506 | ₩4,593 | ₩4,452 | ₩4,559 | +1.19% | 150.1만 |
|---|
| 2026.04.01 | ₩4,559 | ₩4,640 | ₩4,465 | ₩4,533 | -0.59% | 154.8만 |
|---|
| 2026.03.31 | ₩4,559 | ₩4,626 | ₩4,445 | ₩4,546 | -0.29% | 155.2만 |
|---|
| 2026.03.30 | ₩4,378 | ₩4,559 | ₩4,331 | ₩4,533 | +3.52% | 203.7만 |
|---|
| 2026.03.27 | ₩4,533 | ₩4,573 | ₩4,298 | ₩4,331 | -4.44% | 169.5만 |
|---|
| 2026.03.26 | ₩4,586 | ₩4,758 | ₩4,519 | ₩4,586 | 0.00% | 299.9만 |
|---|
| 2026.03.25 | ₩4,626 | ₩4,667 | ₩4,278 | ₩4,492 | -2.90% | 222.2만 |
|---|
| 2026.03.24 | ₩4,465 | ₩4,600 | ₩4,452 | ₩4,546 | +1.80% | 144.3만 |
|---|
| 2026.03.23 | ₩4,693 | ₩4,787 | ₩4,465 | ₩4,492 | -4.29% | 221.9만 |
|---|
| 2026.03.20 | ₩5,042 | ₩5,055 | ₩4,653 | ₩4,680 | -7.18% | 215.8만 |
|---|
| 2026.03.19 | ₩4,821 | ₩5,082 | ₩4,790 | ₩5,042 | +4.59% | 270.5만 |
|---|
| 2026.03.18 | ₩4,848 | ₩4,968 | ₩4,801 | ₩4,868 | +0.41% | 133.9만 |
|---|
| 2026.03.17 | ₩4,613 | ₩5,002 | ₩4,586 | ₩4,814 | +4.36% | 271.3만 |
|---|
| 2026.03.16 | ₩4,452 | ₩4,626 | ₩4,452 | ₩4,613 | +3.61% | 214.3만 |
|---|
| 2026.03.13 | ₩4,331 | ₩4,412 | ₩4,264 | ₩4,385 | +1.24% | 203만 |
|---|
| 2026.03.12 | ₩4,358 | ₩4,358 | ₩4,204 | ₩4,305 | -1.23% | 223.5만 |
|---|
| 2026.03.11 | ₩4,613 | ₩4,626 | ₩4,318 | ₩4,372 | -5.23% | 280.5만 |
|---|
| 2026.03.10 | ₩4,586 | ₩4,781 | ₩4,492 | ₩4,640 | +1.17% | 205.4만 |
|---|
| 2026.03.09 | ₩4,613 | ₩4,693 | ₩4,479 | ₩4,586 | -0.58% | 209.2만 |
|---|
| 2026.03.06 | ₩4,747 | ₩4,797 | ₩4,613 | ₩4,707 | -0.85% | 129.5만 |
|---|
| 2026.03.05 | ₩4,908 | ₩5,042 | ₩4,774 | ₩4,854 | -1.09% | 164.1만 |
|---|
| 2026.03.04 | ₩4,760 | ₩5,042 | ₩4,734 | ₩4,962 | +4.23% | 221.4만 |
|---|
| 2026.03.03 | ₩4,546 | ₩4,754 | ₩4,479 | ₩4,734 | +4.13% | 301.2만 |
|---|
| 2026.03.02 | ₩4,854 | ₩5,029 | ₩4,667 | ₩4,693 | -3.31% | 289.4만 |
|---|
| 2026.02.27 | ₩4,924 | ₩5,055 | ₩4,613 | ₩5,029 | +2.12% | 460.7만 |
|---|
| 2026.02.26 | ₩4,915 | ₩5,538 | ₩4,881 | ₩5,123 | +4.23% | 1910만 |
|---|
| 2026.02.25 | ₩3,983 | ₩4,036 | ₩3,929 | ₩4,010 | +0.67% | 182.1만 |
|---|
| 2026.02.24 | ₩4,003 | ₩4,036 | ₩3,916 | ₩3,969 | -0.84% | 184.4만 |
|---|
| 2026.02.23 | ₩3,996 | ₩4,039 | ₩3,889 | ₩3,983 | -0.34% | 170.9만 |
|---|
| 2026.02.20 | ₩3,969 | ₩4,083 | ₩3,902 | ₩4,063 | +2.36% | 156.9만 |
|---|
| 2026.02.19 | ₩4,036 | ₩4,036 | ₩3,889 | ₩3,996 | -1.00% | 118.9만 |
|---|
| 2026.02.18 | ₩3,902 | ₩4,138 | ₩3,866 | ₩4,023 | +3.09% | 170.8만 |
|---|
| 2026.02.17 | ₩3,976 | ₩3,983 | ₩3,862 | ₩3,916 | -1.52% | 161.8만 |
|---|
| 2026.02.13 | ₩4,023 | ₩4,083 | ₩3,916 | ₩3,956 | -1.67% | 210.1만 |
|---|
| 2026.02.12 | ₩4,050 | ₩4,063 | ₩3,922 | ₩4,010 | -0.99% | 187.2만 |
|---|
| 2026.02.11 | ₩4,090 | ₩4,103 | ₩3,996 | ₩4,050 | -0.98% | 210만 |
|---|
| 2026.02.10 | ₩4,144 | ₩4,211 | ₩4,063 | ₩4,103 | -0.97% | 151.5만 |
|---|
| 2026.02.09 | ₩4,278 | ₩4,291 | ₩4,103 | ₩4,144 | -3.13% | 177.3만 |
|---|
| 2026.02.06 | ₩4,211 | ₩4,425 | ₩4,211 | ₩4,237 | +0.64% | 193만 |
|---|
| 2026.02.05 | ₩4,331 | ₩4,365 | ₩4,164 | ₩4,211 | -2.79% | 150.8만 |
|---|
| 2026.02.04 | ₩4,224 | ₩4,439 | ₩4,197 | ₩4,372 | +3.49% | 198.2만 |
|---|
| 2026.02.03 | ₩4,170 | ₩4,311 | ₩4,056 | ₩4,170 | 0.00% | 222.1만 |
|---|
| 2026.02.02 | ₩4,211 | ₩4,278 | ₩4,158 | ₩4,184 | -0.64% | 176.4만 |
|---|
| 2026.01.30 | ₩4,170 | ₩4,258 | ₩4,117 | ₩4,224 | +1.29% | 163.1만 |
|---|
| 2026.01.29 | ₩4,258 | ₩4,291 | ₩4,170 | ₩4,197 | -1.42% | 162.6만 |
|---|
| 2026.01.28 | ₩4,586 | ₩4,640 | ₩4,191 | ₩4,237 | -7.60% | 306.7만 |
|---|
| 2026.01.27 | ₩4,398 | ₩4,573 | ₩4,385 | ₩4,506 | +2.44% | 229.5만 |
|---|
| 2026.01.26 | ₩4,465 | ₩4,506 | ₩4,358 | ₩4,439 | -0.60% | 192만 |
|---|
| 2026.01.23 | ₩4,593 | ₩4,600 | ₩4,506 | ₩4,546 | -1.02% | 204.9만 |
|---|
| 2026.01.22 | ₩4,734 | ₩4,747 | ₩4,559 | ₩4,573 | -3.40% | 188.9만 |
|---|
| 2026.01.21 | ₩4,707 | ₩4,821 | ₩4,613 | ₩4,680 | -0.57% | 196.9만 |
|---|
| 2026.01.20 | ₩4,821 | ₩4,854 | ₩4,653 | ₩4,707 | -2.36% | 304만 |
|---|
| 2026.01.16 | ₩4,962 | ₩5,042 | ₩4,854 | ₩4,868 | -1.89% | 246.2만 |
|---|
| 2026.01.15 | ₩5,230 | ₩5,257 | ₩4,948 | ₩4,955 | -5.26% | 376.2만 |
|---|
| 2026.01.14 | ₩5,753 | ₩5,793 | ₩5,163 | ₩5,169 | -10.14% | 342만 |
|---|
| 2026.01.13 | ₩5,873 | ₩5,927 | ₩5,780 | ₩5,780 | -1.60% | 151만 |
|---|
| 2026.01.12 | ₩5,672 | ₩6,021 | ₩5,526 | ₩5,873 | +3.55% | 248만 |
|---|
| 2026.01.09 | ₩5,793 | ₩5,873 | ₩5,538 | ₩5,739 | -0.93% | 260.9만 |
|---|
| 2026.01.08 | ₩5,686 | ₩5,900 | ₩5,632 | ₩5,726 | +0.71% | 223만 |
|---|
| 2026.01.07 | ₩5,967 | ₩6,061 | ₩5,652 | ₩5,713 | -4.27% | 259.2만 |
|---|
| 2026.01.06 | ₩5,646 | ₩6,075 | ₩5,592 | ₩5,941 | +5.23% | 269.8만 |
|---|
| 2026.01.05 | ₩5,525 | ₩5,760 | ₩5,485 | ₩5,605 | +1.46% | 310.4만 |
|---|
| 2026.01.02 | ₩5,424 | ₩5,532 | ₩5,377 | ₩5,471 | +0.87% | 181.7만 |
|---|
| 2025.12.31 | ₩5,444 | ₩5,444 | ₩5,364 | ₩5,391 | -0.99% | 194.7만 |
|---|
| 2025.12.30 | ₩5,538 | ₩5,592 | ₩5,404 | ₩5,404 | -2.42% | 191.8만 |
|---|
| 2025.12.29 | ₩5,699 | ₩5,739 | ₩5,552 | ₩5,592 | -1.88% | 207.6만 |
|---|
| 2025.12.26 | ₩5,646 | ₩5,753 | ₩5,592 | ₩5,739 | +1.66% | 148.7만 |
|---|
| 2025.12.24 | ₩5,659 | ₩5,706 | ₩5,578 | ₩5,686 | +0.47% | 102.2만 |
|---|
| 2025.12.23 | ₩5,702 | ₩5,833 | ₩5,592 | ₩5,619 | -1.46% | 236.2만 |
|---|
| 2025.12.22 | ₩6,088 | ₩6,191 | ₩5,860 | ₩5,860 | -3.74% | 307.7만 |
|---|
| 2025.12.19 | ₩6,303 | ₩6,329 | ₩6,075 | ₩6,115 | -2.98% | 299.6만 |
|---|
| 2025.12.18 | ₩6,061 | ₩6,276 | ₩6,053 | ₩6,222 | +2.65% | 237만 |
|---|
| 2025.12.17 | ₩5,900 | ₩6,128 | ₩5,875 | ₩5,981 | +1.36% | 212.9만 |
|---|
| 2025.12.16 | ₩5,900 | ₩6,008 | ₩5,847 | ₩5,941 | +0.68% | 189.8만 |
|---|
| 2025.12.15 | ₩5,941 | ₩5,981 | ₩5,833 | ₩5,981 | +0.68% | 190.4만 |
|---|
| 2025.12.12 | ₩5,994 | ₩6,108 | ₩5,847 | ₩5,900 | -1.57% | 261.1만 |
|---|
| 2025.12.11 | ₩6,289 | ₩6,370 | ₩5,914 | ₩5,941 | -5.54% | 452.5만 |
|---|
| 2025.12.10 | ₩5,941 | ₩6,309 | ₩5,873 | ₩6,303 | +6.09% | 481.4만 |
|---|
| 2025.12.09 | ₩5,800 | ₩6,008 | ₩5,766 | ₩5,927 | +2.20% | 286.3만 |
|---|
| 2025.12.08 | ₩5,793 | ₩5,927 | ₩5,612 | ₩5,820 | +0.46% | 313.3만 |
|---|
| 2025.12.05 | ₩5,619 | ₩5,806 | ₩5,619 | ₩5,753 | +2.39% | 271.7만 |
|---|
| 2025.12.04 | ₩5,746 | ₩5,793 | ₩5,565 | ₩5,659 | -1.52% | 359만 |
|---|
| 2025.12.03 | ₩5,471 | ₩5,820 | ₩5,471 | ₩5,820 | +6.37% | 315.8만 |
|---|
| 2025.12.02 | ₩5,552 | ₩5,578 | ₩5,424 | ₩5,458 | -1.69% | 243.8만 |
|---|
| 2025.12.01 | ₩5,478 | ₩5,713 | ₩5,377 | ₩5,552 | +1.35% | 307.9만 |
|---|
| 2025.11.28 | ₩5,511 | ₩5,686 | ₩5,431 | ₩5,605 | +1.70% | 160.9만 |
|---|
| 2025.11.26 | ₩5,337 | ₩5,592 | ₩5,324 | ₩5,511 | +3.27% | 336.5만 |
|---|
| 2025.11.25 | ₩4,908 | ₩5,357 | ₩4,868 | ₩5,337 | +8.74% | 538만 |
|---|
| 2025.11.24 | ₩5,022 | ₩5,022 | ₩4,841 | ₩4,868 | -3.07% | 366.4만 |
|---|
| 2025.11.21 | ₩4,915 | ₩5,082 | ₩4,841 | ₩5,002 | +1.77% | 422.6만 |
|---|
| 2025.11.20 | ₩4,975 | ₩5,149 | ₩4,854 | ₩4,881 | -1.89% | 358.3만 |
|---|
| 2025.11.19 | ₩5,123 | ₩5,190 | ₩4,895 | ₩4,921 | -3.93% | 281.7만 |
|---|
| 2025.11.18 | ₩5,243 | ₩5,283 | ₩5,002 | ₩5,136 | -2.05% | 399.2만 |
|---|
| 2025.11.17 | ₩5,444 | ₩5,471 | ₩5,176 | ₩5,297 | -2.71% | 331.3만 |
|---|
| 2025.11.14 | ₩5,190 | ₩5,518 | ₩5,169 | ₩5,471 | +5.43% | 379.7만 |
|---|
| 2025.11.13 | ₩5,377 | ₩5,418 | ₩5,216 | ₩5,257 | -2.24% | 490.6만 |
|---|
| 2025.11.12 | ₩5,920 | ₩5,981 | ₩5,377 | ₩5,404 | -8.72% | 611.6만 |
|---|
| 2025.11.11 | ₩5,753 | ₩6,075 | ₩5,599 | ₩5,847 | +1.63% | 765.5만 |
|---|
| 2025.11.10 | ₩5,646 | ₩5,833 | ₩5,525 | ₩5,753 | +1.90% | 657.3만 |
|---|
| 2025.11.07 | ₩5,216 | ₩5,739 | ₩5,149 | ₩5,578 | +6.94% | 886.8만 |
|---|
| 2025.11.06 | ₩5,672 | ₩6,034 | ₩5,230 | ₩5,243 | -7.57% | 1214만 |
|---|
| 2025.11.05 | ₩4,667 | ₩5,196 | ₩4,640 | ₩5,055 | +8.33% | 583.6만 |
|---|
| 2025.11.04 | ₩4,868 | ₩4,881 | ₩4,673 | ₩4,693 | -3.58% | 638.7만 |
|---|
| 2025.11.03 | ₩4,760 | ₩5,015 | ₩4,760 | ₩4,935 | +3.66% | 551.6만 |
|---|
| 2025.10.31 | ₩4,841 | ₩4,895 | ₩4,633 | ₩4,814 | -0.55% | 550.5만 |
|---|
| 2025.10.30 | ₩4,975 | ₩5,123 | ₩4,841 | ₩4,868 | -2.16% | 480.3만 |
|---|
| 2025.10.29 | ₩5,351 | ₩5,418 | ₩5,069 | ₩5,082 | -5.01% | 441.4만 |
|---|
| 2025.10.28 | ₩5,431 | ₩5,599 | ₩5,351 | ₩5,418 | -0.25% | 646.7만 |
|---|
| 2025.10.27 | ₩5,283 | ₩5,820 | ₩5,230 | ₩5,578 | +5.58% | 1117.5만 |
|---|
| 2025.10.24 | ₩5,578 | ₩5,686 | ₩4,828 | ₩5,337 | -4.33% | 1450만 |
|---|
| 2025.10.23 | ₩5,283 | ₩5,777 | ₩5,190 | ₩5,511 | +4.31% | 2452.8만 |
|---|
| 2025.10.22 | ₩6,242 | ₩6,852 | ₩5,203 | ₩5,404 | -13.43% | 1.5억 |
|---|
| 2025.10.21 | ₩4,358 | ₩5,136 | ₩4,305 | ₩4,975 | +14.15% | 2269.1만 |
|---|
| 2025.10.20 | ₩4,358 | ₩4,519 | ₩4,318 | ₩4,372 | +0.31% | 238.5만 |
|---|
| 2025.10.17 | ₩4,465 | ₩4,506 | ₩4,291 | ₩4,318 | -3.30% | 339.3만 |
|---|
| 2025.10.16 | ₩4,452 | ₩4,539 | ₩4,358 | ₩4,479 | +0.60% | 423.7만 |
|---|
| 2025.10.15 | ₩4,747 | ₩4,815 | ₩4,425 | ₩4,425 | -6.78% | 341.7만 |
|---|
| 2025.10.14 | ₩4,412 | ₩4,774 | ₩4,358 | ₩4,680 | +6.08% | 454.9만 |
|---|
| 2025.10.13 | ₩4,452 | ₩4,506 | ₩4,358 | ₩4,506 | +1.20% | 246.6만 |
|---|
| 2025.10.10 | ₩4,600 | ₩4,652 | ₩4,385 | ₩4,412 | -4.08% | 431.9만 |
|---|