시장 데이터를 불러오는 중
전체 종목
디지털오션 홀딩스 과거 주가
DigitalOcean Holdings, Inc. Common Stock · DOCN · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DigitalOcean Holdings, Inc. Common Stock · DOCN · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩167,811 | ₩180,637 | ₩166,275 | ₩180,115 | +7.33% | 183만 |
| 2026.10.08 | ₩166,956 | ₩172,647 | ₩162,160 | ₩165,527 | -0.86% | 226.2만 |
| 2026.10.07 | ₩171,004 | ₩175,025 | ₩169,541 | ₩170,042 | -0.56% | 138.9만 |
| 2026.10.06 | ₩186,408 | ₩191,498 | ₩174,932 | ₩175,025 | -6.11% | 183.2만 |
| 2026.10.05 | ₩186,208 | ₩188,759 | ₩183,041 | ₩183,335 | -1.54% | 176.3만 |
| 2026.10.02 | ₩189,534 | ₩200,102 | ₩185,980 | ₩187,129 | -1.27% | 196.1만 |
| 2026.10.01 | ₩181,612 | ₩188,024 | ₩176,348 | ₩186,769 | +2.84% | 147.8만 |
| 2026.09.30 | ₩180,156 | ₩185,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,112 |
| ₩178,205 |
| -1.08% |
| 144.4만 |
| 2026.09.29 | ₩184,845 | ₩191,124 | ₩180,115 | ₩180,369 | -2.42% | 189.1만 |
|---|
| 2026.09.28 | ₩180,904 | ₩184,898 | ₩177,684 | ₩182,079 | +0.65% | 183.6만 |
|---|
| 2026.09.25 | ₩192,954 | ₩195,693 | ₩185,045 | ₩186,702 | -3.24% | 195.1만 |
|---|
| 2026.09.24 | ₩183,749 | ₩191,498 | ₩181,719 | ₩189,133 | +2.93% | 175만 |
|---|
| 2026.09.23 | ₩193,555 | ₩195,847 | ₩184,725 | ₩188,652 | -2.53% | 220.7만 |
|---|
| 2026.09.22 | ₩192,834 | ₩202,840 | ₩191,925 | ₩195,052 | +1.15% | 271.5만 |
|---|
| 2026.09.21 | ₩175,680 | ₩197,777 | ₩172,380 | ₩195,265 | +11.15% | 459.6만 |
|---|
| 2026.09.18 | ₩181,638 | ₩182,988 | ₩169,294 | ₩173,863 | -4.28% | 975.5만 |
|---|
| 2026.09.17 | ₩174,130 | ₩179,594 | ₩171,164 | ₩177,657 | +2.03% | 305.4만 |
|---|
| 2026.09.16 | ₩157,698 | ₩167,985 | ₩157,658 | ₩165,340 | +4.85% | 189만 |
|---|
| 2026.09.15 | ₩159,635 | ₩163,656 | ₩152,741 | ₩157,444 | -1.37% | 152만 |
|---|
| 2026.09.14 | ₩156,188 | ₩165,340 | ₩152,715 | ₩160,597 | +2.82% | 289.4만 |
|---|
| 2026.09.11 | ₩175,520 | ₩182,280 | ₩162,901 | ₩164,258 | -6.42% | 244.4만 |
|---|
| 2026.09.10 | ₩174,945 | ₩180,490 | ₩171,392 | ₩175,079 | +0.08% | 224.8만 |
|---|
| 2026.09.09 | ₩168,145 | ₩180,690 | ₩167,450 | ₩177,243 | +5.41% | 417.1만 |
|---|
| 2026.09.08 | ₩152,207 | ₩173,583 | ₩152,207 | ₩169,254 | +11.20% | 437.5만 |
|---|
| 2026.09.04 | ₩148,132 | ₩151,913 | ₩146,282 | ₩150,257 | +1.43% | 150.5만 |
|---|
| 2026.09.03 | ₩141,078 | ₩148,079 | ₩135,908 | ₩146,155 | +3.60% | 184.6만 |
|---|
| 2026.09.02 | ₩144,298 | ₩145,995 | ₩137,845 | ₩140,103 | -2.91% | 206만 |
|---|
| 2026.09.01 | ₩145,233 | ₩146,937 | ₩140,531 | ₩145,514 | +0.19% | 212만 |
|---|
| 2026.08.31 | ₩149,014 | ₩149,669 | ₩145,006 | ₩147,879 | -0.76% | 181.7만 |
|---|
| 2026.08.28 | ₩161,666 | ₩163,309 | ₩147,009 | ₩148,573 | -8.10% | 210.2만 |
|---|
| 2026.08.27 | ₩161,158 | ₩165,654 | ₩158,820 | ₩162,561 | +0.87% | 207.3만 |
|---|
| 2026.08.26 | ₩150,524 | ₩154,198 | ₩148,734 | ₩153,623 | +2.06% | 122.1만 |
|---|
| 2026.08.25 | ₩152,301 | ₩152,955 | ₩146,690 | ₩150,390 | -1.25% | 137.7만 |
|---|
| 2026.08.24 | ₩154,238 | ₩154,238 | ₩144,536 | ₩149,014 | -3.39% | 270.1만 |
|---|
| 2026.08.21 | ₩154,679 | ₩155,961 | ₩149,121 | ₩154,492 | -0.12% | 256.2만 |
|---|
| 2026.08.20 | ₩156,896 | ₩158,319 | ₩149,495 | ₩152,768 | -2.63% | 298.5만 |
|---|
| 2026.08.19 | ₩166,943 | ₩167,317 | ₩150,297 | ₩155,854 | -6.64% | 262.8만 |
|---|
| 2026.08.18 | ₩174,224 | ₩180,717 | ₩163,202 | ₩167,330 | -3.96% | 233.4만 |
|---|
| 2026.08.17 | ₩172,487 | ₩184,778 | ₩171,044 | ₩180,730 | +4.78% | 234.1만 |
|---|
| 2026.08.14 | ₩176,134 | ₩178,546 | ₩169,949 | ₩173,569 | -1.46% | 202.8만 |
|---|
| 2026.08.13 | ₩177,684 | ₩183,295 | ₩174,558 | ₩176,735 | -0.53% | 187.9만 |
|---|
| 2026.08.12 | ₩170,924 | ₩181,799 | ₩169,788 | ₩178,178 | +4.24% | 208.5만 |
|---|
| 2026.08.11 | ₩175,546 | ₩178,552 | ₩160,109 | ₩161,465 | -8.02% | 238만 |
|---|
| 2026.08.10 | ₩166,729 | ₩178,552 | ₩163,914 | ₩173,315 | +3.95% | 214.2만 |
|---|
| 2026.08.07 | ₩167,277 | ₩172,327 | ₩165,113 | ₩165,861 | -0.85% | 178.3만 |
|---|
| 2026.08.06 | ₩161,986 | ₩171,539 | ₩156,322 | ₩163,296 | +0.81% | 208.1만 |
|---|
| 2026.08.05 | ₩167,931 | ₩170,790 | ₩159,755 | ₩166,275 | -0.99% | 363.3만 |
|---|
| 2026.08.04 | ₩160,049 | ₩183,843 | ₩158,700 | ₩172,193 | +7.59% | 704.5만 |
|---|
| 2026.08.03 | ₩155,908 | ₩171,445 | ₩153,035 | ₩169,895 | +8.97% | 490.1만 |
|---|
| 2026.07.31 | ₩166,729 | ₩173,035 | ₩156,068 | ₩156,976 | -5.85% | 601.5만 |
|---|
| 2026.07.30 | ₩152,207 | ₩163,696 | ₩152,047 | ₩160,624 | +5.53% | 458.5만 |
|---|
| 2026.07.29 | ₩150,257 | ₩155,387 | ₩141,987 | ₩142,628 | -5.08% | 325.9만 |
|---|
| 2026.07.28 | ₩154,959 | ₩156,308 | ₩142,976 | ₩150,310 | -3.00% | 377.1만 |
|---|
| 2026.07.27 | ₩165,206 | ₩166,141 | ₩152,261 | ₩160,584 | -2.80% | 272.2만 |
|---|
| 2026.07.24 | ₩176,949 | ₩176,949 | ₩163,924 | ₩165,046 | -6.73% | 235.2만 |
|---|
| 2026.07.23 | ₩187,971 | ₩191,418 | ₩174,598 | ₩175,212 | -6.79% | 354만 |
|---|
| 2026.07.22 | ₩185,059 | ₩193,074 | ₩183,115 | ₩190,616 | +3.00% | 561.8만 |
|---|
| 2026.07.21 | ₩168,546 | ₩183,188 | ₩166,903 | ₩182,293 | +8.16% | 439.7만 |
|---|
| 2026.07.20 | ₩158,446 | ₩167,143 | ₩157,872 | ₩159,101 | +0.41% | 246.7만 |
|---|
| 2026.07.17 | ₩149,963 | ₩162,534 | ₩148,466 | ₩158,860 | +5.93% | 246만 |
|---|
| 2026.07.16 | ₩155,641 | ₩166,342 | ₩152,528 | ₩156,335 | +0.45% | 298.1만 |
|---|
| 2026.07.15 | ₩172,046 | ₩173,663 | ₩150,056 | ₩159,849 | -7.09% | 569.2만 |
|---|
| 2026.07.14 | ₩168,813 | ₩179,764 | ₩164,324 | ₩168,733 | -0.05% | 247.4만 |
|---|
| 2026.07.13 | ₩172,567 | ₩173,342 | ₩164,231 | ₩164,752 | -4.53% | 176.9만 |
|---|
| 2026.07.10 | ₩189,922 | ₩189,922 | ₩172,193 | ₩174,331 | -8.21% | 235.9만 |
|---|
| 2026.07.09 | ₩190,964 | ₩198,251 | ₩186,782 | ₩188,158 | -1.47% | 324.9만 |
|---|
| 2026.07.08 | ₩184,351 | ₩190,803 | ₩179,688 | ₩187,664 | +1.80% | 335.7만 |
|---|
| 2026.07.07 | ₩193,716 | ₩197,884 | ₩181,826 | ₩183,081 | -5.49% | 546.3만 |
|---|
| 2026.07.06 | ₩174,745 | ₩183,362 | ₩173,222 | ₩175,506 | +0.44% | 244.2만 |
|---|
| 2026.07.02 | ₩189,080 | ₩192,380 | ₩168,399 | ₩173,850 | -8.05% | 482.8만 |
|---|
| 2026.07.01 | ₩201,063 | ₩203,495 | ₩184,564 | ₩193,155 | -3.93% | 332.5만 |
|---|
| 2026.06.30 | ₩198,271 | ₩211,296 | ₩196,388 | ₩209,787 | +5.81% | 289.6만 |
|---|
| 2026.06.29 | ₩189,307 | ₩200,583 | ₩184,364 | ₩200,208 | +5.76% | 444만 |
|---|
| 2026.06.26 | ₩192,380 | ₩195,713 | ₩182,453 | ₩186,074 | -3.28% | 1543.2만 |
|---|
| 2026.06.25 | ₩201,705 | ₩201,758 | ₩190,830 | ₩194,170 | -3.74% | 253.3만 |
|---|
| 2026.06.24 | ₩207,089 | ₩213,288 | ₩195,078 | ₩198,512 | -4.14% | 304.4만 |
|---|
| 2026.06.23 | ₩213,074 | ₩214,343 | ₩202,453 | ₩209,988 | -1.45% | 375.8만 |
|---|
| 2026.06.22 | ₩227,115 | ₩233,703 | ₩208,532 | ₩222,092 | -2.21% | 282.8만 |
|---|
| 2026.06.18 | ₩244,189 | ₩244,189 | ₩226,701 | ₩231,484 | -5.20% | 390.8만 |
|---|
| 2026.06.17 | ₩234,904 | ₩250,494 | ₩225,939 | ₩237,549 | +1.13% | 255.7만 |
|---|
| 2026.06.16 | ₩241,410 | ₩248,477 | ₩231,003 | ₩232,699 | -3.61% | 195만 |
|---|
| 2026.06.15 | ₩235,131 | ₩248,381 | ₩230,114 | ₩242,198 | +3.01% | 340.6만 |
|---|
| 2026.06.12 | ₩237,282 | ₩242,539 | ₩225,913 | ₩227,703 | -4.04% | 241만 |
|---|
| 2026.06.11 | ₩230,869 | ₩238,257 | ₩221,230 | ₩233,461 | +1.12% | 205.1만 |
|---|
| 2026.06.10 | ₩220,181 | ₩239,413 | ₩219,687 | ₩229,079 | +4.04% | 247.6만 |
|---|
| 2026.06.09 | ₩229,106 | ₩230,793 | ₩205,352 | ₩224,884 | -1.84% | 334.2만 |
|---|
| 2026.06.08 | ₩230,054 | ₩233,442 | ₩215,198 | ₩226,206 | -1.67% | 260.6만 |
|---|
| 2026.06.05 | ₩236,694 | ₩241,143 | ₩216,734 | ₩226,941 | -4.12% | 320.9만 |
|---|
| 2026.06.04 | ₩221,931 | ₩246,433 | ₩214,931 | ₩241,143 | +8.66% | 332.2만 |
|---|
| 2026.06.03 | ₩234,329 | ₩240,221 | ₩222,940 | ₩232,031 | -0.98% | 329.5만 |
|---|
| 2026.06.02 | ₩228,377 | ₩236,467 | ₩222,439 | ₩231,216 | +1.24% | 238.8만 |
|---|
| 2026.06.01 | ₩216,440 | ₩232,973 | ₩208,745 | ₩231,724 | +7.06% | 545.1만 |
|---|
| 2026.05.29 | ₩207,035 | ₩212,072 | ₩203,067 | ₩208,345 | +0.63% | 305.3만 |
|---|
| 2026.05.28 | ₩206,902 | ₩208,982 | ₩198,418 | ₩202,947 | -1.91% | 158.4만 |
|---|
| 2026.05.27 | ₩211,845 | ₩211,845 | ₩197,603 | ₩200,957 | -5.14% | 222.3만 |
|---|
| 2026.05.26 | ₩216,494 | ₩221,758 | ₩204,604 | ₩214,717 | -0.82% | 197.1만 |
|---|
| 2026.05.22 | ₩213,755 | ₩221,370 | ₩209,946 | ₩211,698 | -0.96% | 226.9만 |
|---|
| 2026.05.21 | ₩212,105 | ₩221,758 | ₩208,936 | ₩211,551 | -0.26% | 377.8만 |
|---|
| 2026.05.20 | ₩201,504 | ₩218,511 | ₩201,464 | ₩213,902 | +6.15% | 372.6만 |
|---|
| 2026.05.19 | ₩191,070 | ₩201,731 | ₩185,980 | ₩200,422 | +4.89% | 388.2만 |
|---|
| 2026.05.18 | ₩207,075 | ₩207,075 | ₩190,376 | ₩196,962 | -4.88% | 288.9만 |
|---|
| 2026.05.15 | ₩205,258 | ₩211,898 | ₩199,060 | ₩206,902 | +0.80% | 345.8만 |
|---|
| 2026.05.14 | ₩208,425 | ₩214,089 | ₩197,058 | ₩211,618 | +1.53% | 357.3만 |
|---|
| 2026.05.13 | ₩212,018 | ₩216,761 | ₩204,871 | ₩212,660 | +0.30% | 278.3만 |
|---|
| 2026.05.12 | ₩215,719 | ₩215,759 | ₩200,703 | ₩208,037 | -3.56% | 332.5만 |
|---|
| 2026.05.11 | ₩217,563 | ₩217,563 | ₩207,730 | ₩217,389 | -0.08% | 335.3만 |
|---|
| 2026.05.08 | ₩202,065 | ₩220,128 | ₩201,304 | ₩219,032 | +8.40% | 394.6만 |
|---|
| 2026.05.07 | ₩215,706 | ₩216,427 | ₩196,388 | ₩200,970 | -6.83% | 611.2만 |
|---|
| 2026.05.06 | ₩206,968 | ₩216,374 | ₩195,947 | ₩215,078 | +3.92% | 608.9만 |
|---|
| 2026.05.05 | ₩173,943 | ₩205,031 | ₩173,021 | ₩204,096 | +17.33% | 1495만 |
|---|
| 2026.05.04 | ₩140,277 | ₩145,794 | ₩135,026 | ₩145,367 | +3.63% | 515만 |
|---|
| 2026.05.01 | ₩132,274 | ₩139,582 | ₩131,834 | ₩137,364 | +3.85% | 285.6만 |
|---|
| 2026.04.30 | ₩130,551 | ₩131,017 | ₩125,448 | ₩128,828 | -1.32% | 246.1만 |
|---|
| 2026.04.29 | ₩129,228 | ₩132,114 | ₩122,923 | ₩129,415 | +0.14% | 304.5만 |
|---|
| 2026.04.28 | ₩131,593 | ₩131,713 | ₩124,125 | ₩126,089 | -4.18% | 264.7만 |
|---|
| 2026.04.27 | ₩126,904 | ₩132,395 | ₩120,384 | ₩132,194 | +4.17% | 226.1만 |
|---|
| 2026.04.24 | ₩129,148 | ₩130,397 | ₩124,953 | ₩127,198 | -1.51% | 146.5만 |
|---|
| 2026.04.23 | ₩124,726 | ₩132,568 | ₩121,907 | ₩128,066 | +2.68% | 340.2만 |
|---|
| 2026.04.22 | ₩128,454 | ₩129,781 | ₩123,190 | ₩127,612 | -0.66% | 284.2만 |
|---|
| 2026.04.21 | ₩121,400 | ₩130,751 | ₩120,271 | ₩126,530 | +4.23% | 462만 |
|---|
| 2026.04.20 | ₩113,825 | ₩121,046 | ₩112,809 | ₩119,663 | +5.13% | 275.2만 |
|---|
| 2026.04.17 | ₩120,879 | ₩124,900 | ₩109,870 | ₩114,399 | -5.36% | 457.1만 |
|---|
| 2026.04.16 | ₩105,381 | ₩118,394 | ₩103,444 | ₩118,140 | +12.11% | 622.6만 |
|---|
| 2026.04.15 | ₩99,770 | ₩106,544 | ₩99,356 | ₩103,818 | +4.06% | 562.6만 |
|---|
| 2026.04.14 | ₩109,336 | ₩109,336 | ₩96,417 | ₩98,127 | -10.25% | 504.1만 |
|---|
| 2026.04.13 | ₩102,195 | ₩107,786 | ₩100,946 | ₩106,704 | +4.41% | 570.6만 |
|---|
| 2026.04.10 | ₩116,203 | ₩116,336 | ₩100,218 | ₩100,986 | -13.09% | 1050.7만 |
|---|
| 2026.04.09 | ₩120,718 | ₩124,245 | ₩109,980 | ₩116,457 | -3.53% | 637.4만 |
|---|
| 2026.04.08 | ₩120,311 | ₩126,458 | ₩118,334 | ₩119,409 | -0.75% | 1660.2만 |
|---|
| 2026.04.07 | ₩114,573 | ₩116,109 | ₩110,819 | ₩115,682 | +0.97% | 223.7만 |
|---|
| 2026.04.06 | ₩121,961 | ₩124,659 | ₩113,557 | ₩116,323 | -4.62% | 294.4만 |
|---|
| 2026.04.02 | ₩114,546 | ₩122,281 | ₩112,622 | ₩120,251 | +4.98% | 357.7만 |
|---|
| 2026.04.01 | ₩117,833 | ₩121,226 | ₩115,561 | ₩117,138 | -0.59% | 462.6만 |
|---|
| 2026.03.31 | ₩106,170 | ₩114,720 | ₩105,232 | ₩114,600 | +7.94% | 420.8만 |
|---|
| 2026.03.30 | ₩108,681 | ₩112,302 | ₩100,385 | ₩104,633 | -3.72% | 583.7만 |
|---|
| 2026.03.27 | ₩111,741 | ₩113,992 | ₩106,637 | ₩108,775 | -2.65% | 459.2만 |
|---|
| 2026.03.26 | ₩114,493 | ₩117,833 | ₩112,596 | ₩114,386 | -0.09% | 753.8만 |
|---|
| 2026.03.25 | ₩105,274 | ₩117,899 | ₩105,047 | ₩116,229 | +10.41% | 1401.5만 |
|---|
| 2026.03.24 | ₩117,565 | ₩117,686 | ₩110,137 | ₩113,451 | -3.50% | 266.5만 |
|---|
| 2026.03.23 | ₩111,714 | ₩118,688 | ₩110,418 | ₩114,920 | +2.87% | 263.4만 |
|---|
| 2026.03.20 | ₩113,424 | ₩114,666 | ₩107,826 | ₩110,418 | -2.65% | 438.6만 |
|---|
| 2026.03.19 | ₩107,946 | ₩115,561 | ₩106,971 | ₩114,025 | +5.63% | 408.8만 |
|---|
| 2026.03.18 | ₩103,538 | ₩115,508 | ₩102,816 | ₩110,191 | +6.43% | 703.4만 |
|---|
| 2026.03.17 | ₩95,615 | ₩104,500 | ₩95,081 | ₩103,658 | +8.41% | 411.8만 |
|---|
| 2026.03.16 | ₩92,663 | ₩102,001 | ₩92,182 | ₩96,203 | +3.82% | 500.8만 |
|---|
| 2026.03.13 | ₩89,644 | ₩93,197 | ₩87,413 | ₩91,688 | +2.28% | 301.1만 |
|---|
| 2026.03.12 | ₩91,434 | ₩91,931 | ₩87,038 | ₩88,468 | -3.24% | 252.5만 |
|---|
| 2026.03.11 | ₩82,843 | ₩92,770 | ₩82,830 | ₩91,768 | +10.77% | 553.1만 |
|---|
| 2026.03.10 | ₩76,979 | ₩82,990 | ₩76,845 | ₩82,843 | +7.62% | 429만 |
|---|
| 2026.03.09 | ₩70,846 | ₩77,326 | ₩70,264 | ₩76,858 | +8.49% | 232.2만 |
|---|
| 2026.03.06 | ₩69,738 | ₩72,877 | ₩69,350 | ₩72,744 | +4.31% | 162.4만 |
|---|
| 2026.03.05 | ₩69,470 | ₩72,837 | ₩69,470 | ₩71,915 | +3.52% | 221.7만 |
|---|
| 2026.03.04 | ₩74,707 | ₩74,935 | ₩69,043 | ₩69,818 | -6.55% | 276.4만 |
|---|
| 2026.03.03 | ₩74,013 | ₩76,965 | ₩72,770 | ₩74,013 | 0.00% | 188.7만 |
|---|
| 2026.03.02 | ₩73,171 | ₩78,355 | ₩72,516 | ₩77,807 | +6.34% | 228.8만 |
|---|
| 2026.02.27 | ₩70,232 | ₩75,309 | ₩68,175 | ₩74,894 | +6.64% | 315.5만 |
|---|
| 2026.02.26 | ₩77,727 | ₩78,822 | ₩71,341 | ₩72,490 | -6.74% | 627만 |
|---|
| 2026.02.25 | ₩84,019 | ₩86,738 | ₩77,660 | ₩79,183 | -5.76% | 465.8만 |
|---|
| 2026.02.24 | ₩75,683 | ₩88,521 | ₩74,486 | ₩83,819 | +10.75% | 734.7만 |
|---|
| 2026.02.23 | ₩84,367 | ₩84,367 | ₩77,199 | ₩79,143 | -6.19% | 676.1만 |
|---|
| 2026.02.20 | ₩90,846 | ₩90,913 | ₩83,819 | ₩85,008 | -6.43% | 376.6만 |
|---|
| 2026.02.19 | ₩90,178 | ₩91,888 | ₩88,855 | ₩91,086 | +1.01% | 167.6만 |
|---|
| 2026.02.18 | ₩90,445 | ₩92,650 | ₩87,827 | ₩91,995 | +1.71% | 176.4만 |
|---|
| 2026.02.17 | ₩89,964 | ₩91,392 | ₩86,010 | ₩90,392 | +0.48% | 225.5만 |
|---|
| 2026.02.13 | ₩84,741 | ₩94,092 | ₩83,952 | ₩91,060 | +7.46% | 395.7만 |
|---|
| 2026.02.12 | ₩84,153 | ₩86,170 | ₩81,681 | ₩85,208 | +1.25% | 290.7만 |
|---|
| 2026.02.11 | ₩88,174 | ₩89,176 | ₩80,920 | ₩83,365 | -5.45% | 297.3만 |
|---|
| 2026.02.10 | ₩87,640 | ₩87,773 | ₩84,030 | ₩85,609 | -2.32% | 443.6만 |
|---|
| 2026.02.09 | ₩83,832 | ₩88,067 | ₩82,830 | ₩86,491 | +3.17% | 332.3만 |
|---|
| 2026.02.06 | ₩79,610 | ₩85,061 | ₩77,366 | ₩84,059 | +5.59% | 304.2만 |
|---|
| 2026.02.05 | ₩77,085 | ₩80,022 | ₩75,001 | ₩77,032 | -0.07% | 330.2만 |
|---|
| 2026.02.04 | ₩76,471 | ₩77,673 | ₩72,263 | ₩76,511 | +0.05% | 307.3만 |
|---|
| 2026.02.03 | ₩78,662 | ₩80,292 | ₩73,024 | ₩77,914 | -0.95% | 427.5만 |
|---|
| 2026.02.02 | ₩73,371 | ₩80,599 | ₩72,503 | ₩79,904 | +8.90% | 440.3만 |
|---|
| 2026.01.30 | ₩74,614 | ₩75,402 | ₩73,171 | ₩73,812 | -1.07% | 229.4만 |
|---|
| 2026.01.29 | ₩79,089 | ₩80,011 | ₩73,879 | ₩74,988 | -5.19% | 376.5만 |
|---|
| 2026.01.28 | ₩81,147 | ₩82,196 | ₩77,331 | ₩80,479 | -0.82% | 574.7만 |
|---|
| 2026.01.27 | ₩84,286 | ₩85,628 | ₩79,811 | ₩80,492 | -4.50% | 593만 |
|---|
| 2026.01.26 | ₩75,095 | ₩82,389 | ₩74,814 | ₩78,742 | +4.86% | 713.1만 |
|---|
| 2026.01.23 | ₩73,211 | ₩73,440 | ₩71,009 | ₩71,621 | -2.17% | 183.6만 |
|---|
| 2026.01.22 | ₩69,417 | ₩73,037 | ₩68,936 | ₩72,543 | +4.50% | 334.7만 |
|---|
| 2026.01.21 | ₩67,493 | ₩68,916 | ₩65,567 | ₩67,774 | +0.42% | 148.6만 |
|---|
| 2026.01.20 | ₩67,934 | ₩70,032 | ₩66,318 | ₩66,839 | -1.61% | 259.6만 |
|---|
| 2026.01.16 | ₩71,034 | ₩71,795 | ₩69,283 | ₩70,486 | -0.77% | 122.5만 |
|---|
| 2026.01.15 | ₩70,820 | ₩72,116 | ₩70,432 | ₩70,646 | -0.25% | 121.5만 |
|---|
| 2026.01.14 | ₩72,022 | ₩72,369 | ₩68,121 | ₩70,406 | -2.24% | 260.9만 |
|---|
| 2026.01.13 | ₩74,373 | ₩76,150 | ₩71,448 | ₩72,663 | -2.30% | 190만 |
|---|
| 2026.01.12 | ₩70,806 | ₩75,122 | ₩70,065 | ₩73,919 | +4.40% | 257.5만 |
|---|
| 2026.01.09 | ₩70,352 | ₩71,728 | ₩68,428 | ₩71,074 | +1.03% | 143.5만 |
|---|
| 2026.01.08 | ₩71,154 | ₩71,555 | ₩67,680 | ₩70,098 | -1.48% | 292.5만 |
|---|
| 2026.01.07 | ₩71,982 | ₩72,583 | ₩70,352 | ₩71,555 | -0.59% | 209.6만 |
|---|
| 2026.01.06 | ₩67,640 | ₩72,690 | ₩67,079 | ₩72,156 | +6.68% | 284.8만 |
|---|
| 2026.01.05 | ₩65,903 | ₩69,651 | ₩64,340 | ₩67,613 | +2.59% | 243.2만 |
|---|
| 2026.01.02 | ₩64,982 | ₩66,517 | ₩63,058 | ₩65,422 | +0.68% | 109.9만 |
|---|
| 2025.12.31 | ₩65,195 | ₩65,255 | ₩64,033 | ₩64,287 | -1.39% | 96.9만 |
|---|
| 2025.12.30 | ₩65,783 | ₩66,010 | ₩64,394 | ₩65,195 | -0.89% | 119.9만 |
|---|
| 2025.12.29 | ₩65,396 | ₩66,131 | ₩63,926 | ₩65,917 | +0.80% | 149.5만 |
|---|
| 2025.12.26 | ₩65,743 | ₩66,371 | ₩65,342 | ₩66,157 | +0.63% | 55.2만 |
|---|
| 2025.12.24 | ₩65,369 | ₩66,371 | ₩64,621 | ₩65,690 | +0.49% | 51만 |
|---|
| 2025.12.23 | ₩64,955 | ₩66,050 | ₩63,231 | ₩65,369 | +0.64% | 101.3만 |
|---|
| 2025.12.22 | ₩64,661 | ₩66,037 | ₩63,966 | ₩65,743 | +1.67% | 124.5만 |
|---|
| 2025.12.19 | ₩61,521 | ₩63,966 | ₩61,321 | ₩63,485 | +3.19% | 232.6만 |
|---|
| 2025.12.18 | ₩59,584 | ₩61,575 | ₩59,050 | ₩61,321 | +2.91% | 137만 |
|---|
| 2025.12.17 | ₩59,477 | ₩60,513 | ₩58,529 | ₩58,649 | -1.39% | 160.3만 |
|---|
| 2025.12.16 | ₩60,119 | ₩61,455 | ₩58,943 | ₩59,371 | -1.24% | 215.6만 |
|---|
| 2025.12.15 | ₩63,993 | ₩64,608 | ₩60,506 | ₩61,161 | -4.43% | 190.4만 |
|---|
| 2025.12.12 | ₩65,623 | ₩66,117 | ₩63,460 | ₩63,672 | -2.97% | 110.1만 |
|---|
| 2025.12.11 | ₩66,799 | ₩67,934 | ₩63,993 | ₩65,690 | -1.66% | 144.3만 |
|---|
| 2025.12.10 | ₩66,037 | ₩68,856 | ₩65,663 | ₩67,640 | +2.43% | 141.5만 |
|---|
| 2025.12.09 | ₩65,449 | ₩69,337 | ₩65,008 | ₩66,424 | +1.49% | 248.5만 |
|---|
| 2025.12.08 | ₩65,342 | ₩66,785 | ₩64,608 | ₩66,117 | +1.19% | 157.2만 |
|---|
| 2025.12.05 | ₩61,936 | ₩64,661 | ₩61,441 | ₩64,527 | +4.18% | 185.6만 |
|---|
| 2025.12.04 | ₩61,094 | ₩63,325 | ₩60,800 | ₩61,789 | +1.14% | 216.2만 |
|---|
| 2025.12.03 | ₩59,397 | ₩61,441 | ₩58,596 | ₩61,308 | +3.22% | 238.8만 |
|---|
| 2025.12.02 | ₩60,519 | ₩63,018 | ₩58,970 | ₩59,611 | -1.50% | 238.4만 |
|---|
| 2025.12.01 | ₩58,542 | ₩59,330 | ₩57,139 | ₩59,277 | +1.26% | 208.2만 |
|---|
| 2025.11.28 | ₩60,092 | ₩60,573 | ₩58,943 | ₩59,477 | -1.02% | 81.9만 |
|---|
| 2025.11.26 | ₩59,945 | ₩62,176 | ₩58,983 | ₩60,292 | +0.58% | 189.8만 |
|---|
| 2025.11.25 | ₩60,319 | ₩61,388 | ₩58,335 | ₩59,985 | -0.55% | 169만 |
|---|
| 2025.11.24 | ₩59,237 | ₩61,054 | ₩58,943 | ₩60,319 | +1.83% | 125.7만 |
|---|
| 2025.11.21 | ₩57,767 | ₩59,277 | ₩56,124 | ₩58,529 | +1.32% | 184.7만 |
|---|
| 2025.11.20 | ₩60,359 | ₩61,588 | ₩57,233 | ₩57,687 | -4.43% | 176.9만 |
|---|
| 2025.11.19 | ₩59,183 | ₩61,369 | ₩58,609 | ₩58,903 | -0.47% | 144.3만 |
|---|
| 2025.11.18 | ₩57,968 | ₩59,424 | ₩56,057 | ₩58,796 | +1.43% | 193.2만 |
|---|
| 2025.11.17 | ₩60,974 | ₩62,042 | ₩58,743 | ₩59,517 | -2.39% | 213만 |
|---|
| 2025.11.14 | ₩57,741 | ₩62,563 | ₩57,452 | ₩61,241 | +6.06% | 187.2만 |
|---|
| 2025.11.13 | ₩63,659 | ₩64,968 | ₩59,905 | ₩60,372 | -5.16% | 291.6만 |
|---|
| 2025.11.12 | ₩67,640 | ₩67,934 | ₩63,285 | ₩64,621 | -4.46% | 245.7만 |
|---|
| 2025.11.11 | ₩68,175 | ₩69,136 | ₩66,451 | ₩66,799 | -2.02% | 252만 |
|---|
| 2025.11.10 | ₩67,239 | ₩69,738 | ₩66,678 | ₩69,030 | +2.66% | 347.7만 |
|---|
| 2025.11.07 | ₩62,403 | ₩66,144 | ₩60,894 | ₩66,104 | +5.93% | 366.8만 |
|---|
| 2025.11.06 | ₩64,160 | ₩66,284 | ₩60,706 | ₩62,897 | -1.97% | 555.3만 |
|---|
| 2025.11.05 | ₩60,546 | ₩62,363 | ₩56,779 | ₩61,201 | +1.08% | 1125.6만 |
|---|
| 2025.11.04 | ₩53,439 | ₩53,693 | ₩51,368 | ₩51,862 | -2.95% | 464만 |
|---|
| 2025.11.03 | ₩54,761 | ₩55,844 | ₩53,325 | ₩55,349 | +1.07% | 249.9만 |
|---|
| 2025.10.31 | ₩52,103 | ₩54,842 | ₩51,889 | ₩54,321 | +4.26% | 387.8만 |
|---|
| 2025.10.30 | ₩52,170 | ₩52,811 | ₩50,546 | ₩50,687 | -2.84% | 190.1만 |
|---|
| 2025.10.29 | ₩53,439 | ₩54,454 | ₩52,303 | ₩52,904 | -1.00% | 247.9만 |
|---|
| 2025.10.28 | ₩53,893 | ₩54,962 | ₩53,045 | ₩53,078 | -1.51% | 180.1만 |
|---|
| 2025.10.27 | ₩53,439 | ₩54,708 | ₩53,051 | ₩53,946 | +0.95% | 179.3만 |
|---|
| 2025.10.24 | ₩53,933 | ₩54,454 | ₩52,397 | ₩52,704 | -2.28% | 149.7만 |
|---|
| 2025.10.23 | ₩51,475 | ₩53,679 | ₩51,475 | ₩52,918 | +2.80% | 179.7만 |
|---|
| 2025.10.22 | ₩52,530 | ₩53,359 | ₩51,101 | ₩52,076 | -0.86% | 252만 |
|---|
| 2025.10.21 | ₩54,574 | ₩55,670 | ₩52,904 | ₩53,078 | -2.74% | 251.7만 |
|---|
| 2025.10.20 | ₩56,431 | ₩56,926 | ₩54,775 | ₩54,908 | -2.70% | 233.7만 |
|---|
| 2025.10.17 | ₩56,418 | ₩57,380 | ₩55,164 | ₩55,323 | -1.94% | 238.8만 |
|---|
| 2025.10.16 | ₩58,783 | ₩59,932 | ₩56,298 | ₩57,554 | -2.09% | 434.6만 |
|---|
| 2025.10.15 | ₩56,592 | ₩59,050 | ₩54,935 | ₩58,048 | +2.57% | 533.9만 |
|---|
| 2025.10.14 | ₩51,435 | ₩56,271 | ₩50,099 | ₩54,080 | +5.14% | 488.6만 |
|---|
| 2025.10.13 | ₩50,566 | ₩54,508 | ₩50,152 | ₩52,811 | +4.44% | 385.8만 |
|---|
| 2025.10.10 | ₩53,172 | ₩53,973 | ₩49,552 | ₩49,818 | -6.31% | 287.5만 |
|---|