시장 데이터를 불러오는 중
전체 종목
드라간플라이 과거 주가
Draganfly Inc. - Common Shares · DPRO · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Draganfly Inc. - Common Shares · DPRO · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,142 | ₩6,195 | ₩5,833 | ₩5,900 | -3.93% | 86.8만 |
| 2026.10.08 | ₩6,356 | ₩6,356 | ₩6,101 | ₩6,128 | -3.59% | 80.4만 |
| 2026.10.07 | ₩6,645 | ₩6,705 | ₩6,282 | ₩6,303 | -5.15% | 97.8만 |
| 2026.10.06 | ₩6,691 | ₩6,785 | ₩6,591 | ₩6,705 | +0.20% | 71.5만 |
| 2026.10.05 | ₩7,040 | ₩7,080 | ₩6,571 | ₩6,571 | -6.67% | 142.7만 |
| 2026.10.02 | ₩7,463 | ₩7,523 | ₩7,080 | ₩7,087 | -5.03% | 106.3만 |
| 2026.10.01 | ₩8,046 | ₩8,073 | ₩7,338 | ₩7,369 | -8.42% | 170.3만 |
| 2026.09.30 | ₩8,448 | ₩8,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,153 |
| -3.49% |
| 176.1만 |
| 2026.09.29 | ₩7,650 | ₩8,475 | ₩7,469 | ₩8,314 | +8.68% | 272.5만 |
|---|
| 2026.09.28 | ₩7,241 | ₩7,932 | ₩7,214 | ₩7,503 | +3.61% | 321.8만 |
|---|
| 2026.09.25 | ₩7,536 | ₩7,536 | ₩7,087 | ₩7,174 | -4.80% | 78.3만 |
|---|
| 2026.09.24 | ₩7,127 | ₩7,509 | ₩7,005 | ₩7,469 | +4.80% | 62.2만 |
|---|
| 2026.09.23 | ₩7,402 | ₩7,597 | ₩7,134 | ₩7,188 | -2.90% | 78.6만 |
|---|
| 2026.09.22 | ₩7,724 | ₩7,798 | ₩7,335 | ₩7,429 | -3.82% | 76만 |
|---|
| 2026.09.21 | ₩7,523 | ₩7,677 | ₩7,442 | ₩7,603 | +1.07% | 62.1만 |
|---|
| 2026.09.18 | ₩7,831 | ₩7,925 | ₩7,295 | ₩7,536 | -3.77% | 130.6만 |
|---|
| 2026.09.17 | ₩7,282 | ₩7,912 | ₩7,282 | ₩7,711 | +5.89% | 128.8만 |
|---|
| 2026.09.16 | ₩7,241 | ₩7,308 | ₩6,960 | ₩7,282 | +0.56% | 105.5만 |
|---|
| 2026.09.15 | ₩7,442 | ₩7,442 | ₩6,946 | ₩7,174 | -3.60% | 93.5만 |
|---|
| 2026.09.14 | ₩7,322 | ₩7,590 | ₩7,214 | ₩7,402 | +1.10% | 78.9만 |
|---|
| 2026.09.11 | ₩7,778 | ₩7,842 | ₩7,429 | ₩7,523 | -3.28% | 120.9만 |
|---|
| 2026.09.10 | ₩7,469 | ₩7,697 | ₩7,315 | ₩7,335 | -1.80% | 118.2만 |
|---|
| 2026.09.09 | ₩8,073 | ₩8,220 | ₩7,724 | ₩7,737 | -4.15% | 96만 |
|---|
| 2026.09.08 | ₩8,140 | ₩8,329 | ₩7,719 | ₩8,073 | -0.82% | 167.4만 |
|---|
| 2026.09.04 | ₩8,529 | ₩8,663 | ₩7,831 | ₩8,207 | -3.77% | 248.9만 |
|---|
| 2026.09.03 | ₩8,046 | ₩8,743 | ₩7,939 | ₩8,623 | +7.17% | 627.6만 |
|---|
| 2026.09.02 | ₩7,214 | ₩7,670 | ₩7,188 | ₩7,630 | +5.76% | 207.6만 |
|---|
| 2026.09.01 | ₩7,094 | ₩7,479 | ₩6,611 | ₩7,214 | +1.70% | 355.5만 |
|---|
| 2026.08.31 | ₩6,658 | ₩7,349 | ₩6,638 | ₩7,268 | +9.16% | 905.4만 |
|---|
| 2026.08.28 | ₩5,780 | ₩6,061 | ₩5,733 | ₩5,987 | +3.60% | 110.3만 |
|---|
| 2026.08.27 | ₩5,900 | ₩5,900 | ₩5,780 | ₩5,860 | -0.68% | 38만 |
|---|
| 2026.08.26 | ₩5,766 | ₩5,873 | ₩5,659 | ₩5,833 | +1.16% | 42.4만 |
|---|
| 2026.08.25 | ₩5,800 | ₩5,887 | ₩5,726 | ₩5,806 | +0.12% | 34.9만 |
|---|
| 2026.08.24 | ₩6,001 | ₩6,101 | ₩5,719 | ₩5,793 | -3.46% | 42.5만 |
|---|
| 2026.08.21 | ₩5,833 | ₩6,075 | ₩5,833 | ₩6,021 | +3.22% | 51.9만 |
|---|
| 2026.08.20 | ₩5,981 | ₩5,981 | ₩5,565 | ₩5,739 | -4.04% | 61만 |
|---|
| 2026.08.19 | ₩6,155 | ₩6,155 | ₩5,780 | ₩5,981 | -2.83% | 43.8만 |
|---|
| 2026.08.18 | ₩6,048 | ₩6,300 | ₩5,967 | ₩5,981 | -1.11% | 51만 |
|---|
| 2026.08.17 | ₩6,517 | ₩6,531 | ₩6,213 | ₩6,276 | -3.70% | 76.2만 |
|---|
| 2026.08.14 | ₩6,437 | ₩6,665 | ₩6,376 | ₩6,557 | +1.87% | 128.1만 |
|---|
| 2026.08.13 | ₩6,048 | ₩6,300 | ₩5,967 | ₩6,195 | +2.44% | 90.1만 |
|---|
| 2026.08.12 | ₩6,034 | ₩6,209 | ₩5,914 | ₩6,128 | +1.56% | 71.9만 |
|---|
| 2026.08.11 | ₩5,739 | ₩6,150 | ₩5,511 | ₩5,941 | +3.50% | 159.7만 |
|---|
| 2026.08.10 | ₩6,410 | ₩6,477 | ₩6,207 | ₩6,329 | -1.26% | 117만 |
|---|
| 2026.08.07 | ₩6,061 | ₩6,313 | ₩5,927 | ₩6,236 | +2.88% | 69.5만 |
|---|
| 2026.08.06 | ₩5,833 | ₩6,101 | ₩5,780 | ₩5,967 | +2.30% | 46.2만 |
|---|
| 2026.08.05 | ₩5,900 | ₩5,941 | ₩5,786 | ₩5,847 | -0.91% | 52.4만 |
|---|
| 2026.08.04 | ₩5,686 | ₩5,954 | ₩5,686 | ₩5,900 | +3.77% | 68.5만 |
|---|
| 2026.08.03 | ₩5,471 | ₩5,726 | ₩5,458 | ₩5,659 | +3.43% | 48.3만 |
|---|
| 2026.07.31 | ₩5,592 | ₩5,733 | ₩5,431 | ₩5,552 | -0.72% | 48.8만 |
|---|
| 2026.07.30 | ₩5,109 | ₩5,592 | ₩5,109 | ₩5,578 | +9.19% | 63.5만 |
|---|
| 2026.07.29 | ₩5,511 | ₩5,592 | ₩5,070 | ₩5,096 | -7.54% | 127.9만 |
|---|
| 2026.07.28 | ₩5,699 | ₩5,780 | ₩5,404 | ₩5,498 | -3.53% | 99.8만 |
|---|
| 2026.07.27 | ₩5,766 | ₩5,987 | ₩5,713 | ₩5,900 | +2.33% | 49.9만 |
|---|
| 2026.07.24 | ₩5,873 | ₩6,034 | ₩5,632 | ₩5,659 | -3.65% | 48.8만 |
|---|
| 2026.07.23 | ₩5,699 | ₩6,048 | ₩5,699 | ₩5,873 | +3.06% | 59.7만 |
|---|
| 2026.07.22 | ₩6,034 | ₩6,166 | ₩5,733 | ₩5,780 | -4.22% | 82.9만 |
|---|
| 2026.07.21 | ₩5,713 | ₩6,088 | ₩5,713 | ₩6,088 | +6.57% | 69.9만 |
|---|
| 2026.07.20 | ₩5,666 | ₩5,786 | ₩5,619 | ₩5,699 | +0.59% | 73.9만 |
|---|
| 2026.07.17 | ₩5,458 | ₩5,719 | ₩5,364 | ₩5,619 | +2.95% | 60.4만 |
|---|
| 2026.07.16 | ₩6,222 | ₩6,222 | ₩5,558 | ₩5,646 | -9.27% | 176.2만 |
|---|
| 2026.07.15 | ₩6,383 | ₩6,490 | ₩6,115 | ₩6,262 | -1.89% | 55.1만 |
|---|
| 2026.07.14 | ₩6,209 | ₩6,423 | ₩6,209 | ₩6,370 | +2.59% | 63.4만 |
|---|
| 2026.07.13 | ₩6,423 | ₩6,423 | ₩6,075 | ₩6,202 | -3.44% | 68.1만 |
|---|
| 2026.07.10 | ₩6,531 | ₩6,531 | ₩6,262 | ₩6,410 | -1.85% | 65.1만 |
|---|
| 2026.07.09 | ₩6,450 | ₩6,504 | ₩6,356 | ₩6,437 | -0.21% | 62.6만 |
|---|
| 2026.07.08 | ₩6,504 | ₩6,584 | ₩6,262 | ₩6,423 | -1.24% | 79.1만 |
|---|
| 2026.07.07 | ₩6,919 | ₩6,919 | ₩6,484 | ₩6,517 | -5.81% | 94.1만 |
|---|
| 2026.07.06 | ₩7,040 | ₩7,067 | ₩6,812 | ₩6,866 | -2.48% | 66.1만 |
|---|
| 2026.07.02 | ₩7,335 | ₩7,469 | ₩6,788 | ₩6,866 | -6.40% | 101.5만 |
|---|
| 2026.07.01 | ₩7,147 | ₩7,536 | ₩7,000 | ₩7,067 | -1.13% | 104.7만 |
|---|
| 2026.06.30 | ₩7,322 | ₩8,180 | ₩7,094 | ₩7,268 | -0.73% | 388.1만 |
|---|
| 2026.06.29 | ₩6,759 | ₩6,973 | ₩6,665 | ₩6,893 | +1.98% | 63.1만 |
|---|
| 2026.06.26 | ₩6,638 | ₩6,852 | ₩6,551 | ₩6,732 | +1.41% | 80.2만 |
|---|
| 2026.06.25 | ₩6,919 | ₩7,100 | ₩6,531 | ₩6,598 | -4.65% | 113.1만 |
|---|
| 2026.06.24 | ₩7,147 | ₩7,168 | ₩6,772 | ₩6,839 | -4.32% | 94.7만 |
|---|
| 2026.06.23 | ₩7,201 | ₩7,402 | ₩7,107 | ₩7,228 | +0.37% | 101.2만 |
|---|
| 2026.06.22 | ₩7,737 | ₩7,737 | ₩7,228 | ₩7,402 | -4.33% | 128.9만 |
|---|
| 2026.06.18 | ₩8,006 | ₩8,079 | ₩7,516 | ₩7,764 | -3.02% | 128.5만 |
|---|
| 2026.06.17 | ₩7,691 | ₩8,073 | ₩7,603 | ₩7,724 | +0.44% | 84.4만 |
|---|
| 2026.06.16 | ₩7,778 | ₩7,872 | ₩7,456 | ₩7,657 | -1.55% | 159.2만 |
|---|
| 2026.06.15 | ₩8,314 | ₩8,529 | ₩7,885 | ₩7,892 | -5.08% | 114.9만 |
|---|
| 2026.06.12 | ₩8,810 | ₩8,845 | ₩7,764 | ₩8,046 | -8.68% | 162.8만 |
|---|
| 2026.06.11 | ₩7,758 | ₩8,770 | ₩7,697 | ₩8,730 | +12.53% | 155.6만 |
|---|
| 2026.06.10 | ₩8,006 | ₩8,287 | ₩7,650 | ₩7,677 | -4.10% | 127만 |
|---|
| 2026.06.09 | ₩8,770 | ₩8,817 | ₩7,603 | ₩8,019 | -8.56% | 165.6만 |
|---|
| 2026.06.08 | ₩8,663 | ₩9,011 | ₩8,354 | ₩8,609 | -0.62% | 120.9만 |
|---|
| 2026.06.05 | ₩9,400 | ₩9,400 | ₩8,207 | ₩8,395 | -10.70% | 239.2만 |
|---|
| 2026.06.04 | ₩9,226 | ₩9,803 | ₩8,943 | ₩9,561 | +3.63% | 178.9만 |
|---|
| 2026.06.03 | ₩9,762 | ₩9,776 | ₩9,065 | ₩9,373 | -3.98% | 280.2만 |
|---|
| 2026.06.02 | ₩10,057 | ₩10,419 | ₩9,722 | ₩10,017 | -0.40% | 252.7만 |
|---|
| 2026.06.01 | ₩10,346 | ₩10,781 | ₩10,031 | ₩10,138 | -2.01% | 409.6만 |
|---|
| 2026.05.29 | ₩10,701 | ₩10,701 | ₩9,481 | ₩10,017 | -6.39% | 485.3만 |
|---|
| 2026.05.28 | ₩9,977 | ₩11,103 | ₩9,829 | ₩10,446 | +4.70% | 957.7만 |
|---|
| 2026.05.27 | ₩8,770 | ₩9,064 | ₩8,435 | ₩8,944 | +1.99% | 161.2만 |
|---|
| 2026.05.26 | ₩8,609 | ₩8,985 | ₩8,569 | ₩8,743 | +1.56% | 185.9만 |
|---|
| 2026.05.22 | ₩8,475 | ₩8,918 | ₩8,301 | ₩8,609 | +1.58% | 235.8만 |
|---|
| 2026.05.21 | ₩7,362 | ₩8,374 | ₩7,322 | ₩8,368 | +13.66% | 269.1만 |
|---|
| 2026.05.20 | ₩7,228 | ₩7,456 | ₩6,973 | ₩7,349 | +1.67% | 165.9만 |
|---|
| 2026.05.19 | ₩7,027 | ₩7,174 | ₩6,785 | ₩7,067 | +0.57% | 108.8만 |
|---|
| 2026.05.18 | ₩7,228 | ₩7,322 | ₩6,799 | ₩7,067 | -2.23% | 108.6만 |
|---|
| 2026.05.15 | ₩7,375 | ₩7,402 | ₩7,013 | ₩7,161 | -2.91% | 88.5만 |
|---|
| 2026.05.14 | ₩7,174 | ₩7,630 | ₩6,946 | ₩7,550 | +5.23% | 160.7만 |
|---|
| 2026.05.13 | ₩7,127 | ₩7,174 | ₩6,873 | ₩7,121 | -0.09% | 109만 |
|---|
| 2026.05.12 | ₩7,268 | ₩7,375 | ₩6,919 | ₩7,228 | -0.55% | 153.7만 |
|---|
| 2026.05.11 | ₩7,214 | ₩7,711 | ₩7,054 | ₩7,429 | +2.97% | 204.8만 |
|---|
| 2026.05.08 | ₩7,228 | ₩7,644 | ₩6,988 | ₩7,349 | +1.67% | 202.4만 |
|---|
| 2026.05.07 | ₩7,375 | ₩7,402 | ₩6,946 | ₩7,000 | -5.09% | 105.6만 |
|---|
| 2026.05.06 | ₩6,899 | ₩7,349 | ₩6,839 | ₩7,268 | +5.34% | 171.3만 |
|---|
| 2026.05.05 | ₩6,906 | ₩6,984 | ₩6,705 | ₩6,852 | -0.78% | 88.1만 |
|---|
| 2026.05.04 | ₩7,013 | ₩7,080 | ₩6,718 | ₩6,852 | -2.29% | 115.1만 |
|---|
| 2026.05.01 | ₩7,268 | ₩7,282 | ₩6,906 | ₩7,121 | -2.03% | 86.4만 |
|---|
| 2026.04.30 | ₩6,839 | ₩7,295 | ₩6,779 | ₩7,214 | +5.49% | 107.1만 |
|---|
| 2026.04.29 | ₩7,134 | ₩7,134 | ₩6,624 | ₩6,799 | -4.70% | 148.6만 |
|---|
| 2026.04.28 | ₩7,416 | ₩7,536 | ₩7,040 | ₩7,080 | -4.52% | 129.4만 |
|---|
| 2026.04.27 | ₩7,778 | ₩7,872 | ₩7,483 | ₩7,617 | -2.07% | 148.8만 |
|---|
| 2026.04.24 | ₩8,421 | ₩8,475 | ₩7,831 | ₩7,872 | -6.53% | 129.2만 |
|---|
| 2026.04.23 | ₩8,676 | ₩8,676 | ₩7,965 | ₩8,260 | -4.79% | 142만 |
|---|
| 2026.04.22 | ₩8,314 | ₩8,797 | ₩8,314 | ₩8,703 | +4.68% | 202.7만 |
|---|
| 2026.04.21 | ₩8,032 | ₩8,428 | ₩7,872 | ₩8,100 | +0.83% | 185.1만 |
|---|
| 2026.04.20 | ₩7,925 | ₩8,046 | ₩7,657 | ₩7,872 | -0.68% | 109.2만 |
|---|
| 2026.04.17 | ₩8,381 | ₩8,488 | ₩7,858 | ₩7,965 | -4.96% | 179.3만 |
|---|
| 2026.04.16 | ₩8,207 | ₩8,502 | ₩8,046 | ₩8,368 | +1.96% | 149.1만 |
|---|
| 2026.04.15 | ₩7,778 | ₩8,032 | ₩7,724 | ₩7,965 | +2.41% | 121.8만 |
|---|
| 2026.04.14 | ₩7,402 | ₩7,778 | ₩7,308 | ₩7,751 | +4.71% | 130.6만 |
|---|
| 2026.04.13 | ₩7,295 | ₩7,456 | ₩6,852 | ₩7,308 | +0.18% | 301.6만 |
|---|
| 2026.04.10 | ₩6,879 | ₩7,442 | ₩6,776 | ₩7,322 | +6.43% | 433.2만 |
|---|
| 2026.04.09 | ₩6,893 | ₩6,987 | ₩6,745 | ₩6,799 | -1.36% | 67.4만 |
|---|
| 2026.04.08 | ₩7,147 | ₩7,282 | ₩6,852 | ₩6,987 | -2.25% | 113.2만 |
|---|
| 2026.04.07 | ₩6,933 | ₩6,946 | ₩6,343 | ₩6,665 | -3.87% | 142.8만 |
|---|
| 2026.04.06 | ₩7,295 | ₩7,563 | ₩6,906 | ₩6,906 | -5.33% | 150.6만 |
|---|
| 2026.04.02 | ₩6,296 | ₩7,295 | ₩6,236 | ₩7,241 | +15.02% | 205.8만 |
|---|
| 2026.04.01 | ₩6,718 | ₩6,812 | ₩6,517 | ₩6,544 | -2.59% | 103.5만 |
|---|
| 2026.03.31 | ₩6,034 | ₩6,705 | ₩5,927 | ₩6,584 | +9.11% | 158.1만 |
|---|
| 2026.03.30 | ₩6,182 | ₩6,289 | ₩5,833 | ₩5,927 | -4.12% | 180.9만 |
|---|
| 2026.03.27 | ₩6,323 | ₩6,370 | ₩6,034 | ₩6,155 | -2.65% | 157.3만 |
|---|
| 2026.03.26 | ₩6,624 | ₩6,855 | ₩6,289 | ₩6,329 | -4.45% | 238.9만 |
|---|
| 2026.03.25 | ₩7,697 | ₩7,885 | ₩6,450 | ₩6,638 | -13.76% | 612.8만 |
|---|
| 2026.03.24 | ₩8,059 | ₩8,640 | ₩8,059 | ₩8,488 | +5.32% | 190.2만 |
|---|
| 2026.03.23 | ₩7,778 | ₩8,421 | ₩7,731 | ₩8,341 | +7.24% | 164.4만 |
|---|
| 2026.03.20 | ₩8,649 | ₩8,690 | ₩7,509 | ₩7,590 | -12.25% | 285.7만 |
|---|
| 2026.03.19 | ₩8,790 | ₩8,958 | ₩8,475 | ₩8,770 | -0.23% | 129.4만 |
|---|
| 2026.03.18 | ₩9,119 | ₩9,213 | ₩8,891 | ₩8,904 | -2.35% | 136.9만 |
|---|
| 2026.03.17 | ₩8,663 | ₩9,280 | ₩8,448 | ₩9,078 | +4.80% | 292.8만 |
|---|
| 2026.03.16 | ₩8,676 | ₩8,834 | ₩8,448 | ₩8,596 | -0.93% | 120.6만 |
|---|
| 2026.03.13 | ₩8,877 | ₩9,061 | ₩8,435 | ₩8,502 | -4.23% | 147.9만 |
|---|
| 2026.03.12 | ₩8,850 | ₩8,998 | ₩8,408 | ₩8,864 | +0.15% | 184.2만 |
|---|
| 2026.03.11 | ₩8,636 | ₩8,918 | ₩8,448 | ₩8,850 | +2.48% | 125.9만 |
|---|
| 2026.03.10 | ₩8,488 | ₩8,971 | ₩8,368 | ₩8,609 | +1.42% | 159.3만 |
|---|
| 2026.03.09 | ₩8,810 | ₩8,810 | ₩8,146 | ₩8,475 | -3.81% | 320만 |
|---|
| 2026.03.06 | ₩8,797 | ₩9,789 | ₩8,596 | ₩8,864 | +0.76% | 344.4만 |
|---|
| 2026.03.05 | ₩9,065 | ₩9,373 | ₩8,609 | ₩8,931 | -1.48% | 224.3만 |
|---|
| 2026.03.04 | ₩9,387 | ₩9,521 | ₩8,743 | ₩9,065 | -3.43% | 253.6만 |
|---|
| 2026.03.03 | ₩9,843 | ₩9,990 | ₩9,078 | ₩9,213 | -6.40% | 250.9만 |
|---|
| 2026.03.02 | ₩9,387 | ₩10,326 | ₩9,213 | ₩9,856 | +5.00% | 518.8만 |
|---|
| 2026.02.27 | ₩9,253 | ₩9,266 | ₩8,730 | ₩8,783 | -5.07% | 202.9만 |
|---|
| 2026.02.26 | ₩10,084 | ₩10,084 | ₩8,891 | ₩9,199 | -8.78% | 529.4만 |
|---|
| 2026.02.25 | ₩10,647 | ₩11,050 | ₩10,527 | ₩10,942 | +2.77% | 154.2만 |
|---|
| 2026.02.24 | ₩10,728 | ₩10,862 | ₩10,272 | ₩10,433 | -2.75% | 106.5만 |
|---|
| 2026.02.23 | ₩10,607 | ₩10,956 | ₩10,258 | ₩10,634 | +0.25% | 136.8만 |
|---|
| 2026.02.20 | ₩10,232 | ₩10,862 | ₩10,098 | ₩10,580 | +3.41% | 207.4만 |
|---|
| 2026.02.19 | ₩10,326 | ₩10,647 | ₩9,823 | ₩10,031 | -2.86% | 151.6만 |
|---|
| 2026.02.18 | ₩9,655 | ₩10,956 | ₩9,467 | ₩10,419 | +7.92% | 200만 |
|---|
| 2026.02.17 | ₩9,259 | ₩9,829 | ₩8,985 | ₩9,521 | +2.82% | 96.2만 |
|---|
| 2026.02.13 | ₩9,145 | ₩9,601 | ₩8,987 | ₩9,239 | +1.03% | 68.1만 |
|---|
| 2026.02.12 | ₩9,293 | ₩9,333 | ₩8,791 | ₩9,092 | -2.16% | 89.6만 |
|---|
| 2026.02.11 | ₩9,816 | ₩9,856 | ₩8,810 | ₩9,186 | -6.42% | 149.6만 |
|---|
| 2026.02.10 | ₩10,299 | ₩10,299 | ₩9,481 | ₩9,534 | -7.42% | 117.7만 |
|---|
| 2026.02.09 | ₩10,017 | ₩10,486 | ₩9,709 | ₩10,326 | +3.08% | 91.2만 |
|---|
| 2026.02.06 | ₩9,159 | ₩10,057 | ₩8,904 | ₩10,051 | +9.74% | 167.8만 |
|---|
| 2026.02.05 | ₩9,280 | ₩9,508 | ₩8,636 | ₩8,690 | -6.36% | 158.9만 |
|---|
| 2026.02.04 | ₩10,942 | ₩10,969 | ₩9,266 | ₩9,682 | -11.52% | 204.1만 |
|---|
| 2026.02.03 | ₩10,748 | ₩11,016 | ₩10,165 | ₩11,009 | +2.43% | 166만 |
|---|
| 2026.02.02 | ₩10,359 | ₩11,209 | ₩9,847 | ₩10,466 | +1.04% | 355.2만 |
|---|
| 2026.01.30 | ₩10,326 | ₩10,882 | ₩9,561 | ₩9,776 | -5.32% | 169.3만 |
|---|
| 2026.01.29 | ₩11,385 | ₩11,385 | ₩10,393 | ₩10,795 | -5.18% | 113.1만 |
|---|
| 2026.01.28 | ₩11,653 | ₩11,667 | ₩10,768 | ₩11,251 | -3.45% | 126.1만 |
|---|
| 2026.01.27 | ₩10,942 | ₩11,492 | ₩10,554 | ₩11,425 | +4.41% | 160만 |
|---|
| 2026.01.26 | ₩12,471 | ₩12,605 | ₩10,768 | ₩10,795 | -13.44% | 316.8만 |
|---|
| 2026.01.23 | ₩12,940 | ₩13,732 | ₩12,417 | ₩12,833 | -0.83% | 230.7만 |
|---|
| 2026.01.22 | ₩12,384 | ₩13,148 | ₩12,113 | ₩12,954 | +4.60% | 230.2만 |
|---|
| 2026.01.21 | ₩12,967 | ₩13,866 | ₩11,043 | ₩12,096 | -6.72% | 377.9만 |
|---|
| 2026.01.20 | ₩12,149 | ₩14,241 | ₩11,532 | ₩12,632 | +3.97% | 596.1만 |
|---|
| 2026.01.16 | ₩12,699 | ₩13,209 | ₩12,337 | ₩12,860 | +1.27% | 188.5만 |
|---|
| 2026.01.15 | ₩13,437 | ₩13,665 | ₩12,417 | ₩12,525 | -6.79% | 260.9만 |
|---|
| 2026.01.14 | ₩13,034 | ₩13,115 | ₩12,082 | ₩13,048 | +0.10% | 181.6만 |
|---|
| 2026.01.13 | ₩13,665 | ₩13,812 | ₩12,753 | ₩13,168 | -3.63% | 275.8만 |
|---|
| 2026.01.12 | ₩12,833 | ₩13,859 | ₩11,948 | ₩13,034 | +1.57% | 446.5만 |
|---|
| 2026.01.09 | ₩12,873 | ₩13,343 | ₩12,308 | ₩12,726 | -1.15% | 242.9만 |
|---|
| 2026.01.08 | ₩11,988 | ₩12,914 | ₩11,935 | ₩12,565 | +4.81% | 381.5만 |
|---|
| 2026.01.07 | ₩11,532 | ₩12,055 | ₩10,890 | ₩11,117 | -3.60% | 220.4만 |
|---|
| 2026.01.06 | ₩10,889 | ₩11,707 | ₩10,527 | ₩11,412 | +4.80% | 230.4만 |
|---|
| 2026.01.05 | ₩10,258 | ₩10,916 | ₩9,870 | ₩10,875 | +6.01% | 230.1만 |
|---|
| 2026.01.02 | ₩9,534 | ₩9,870 | ₩9,099 | ₩9,856 | +3.38% | 134.4만 |
|---|
| 2025.12.31 | ₩9,025 | ₩9,387 | ₩8,797 | ₩9,266 | +2.67% | 127.3만 |
|---|
| 2025.12.30 | ₩9,213 | ₩9,534 | ₩8,998 | ₩9,052 | -1.75% | 112.2만 |
|---|
| 2025.12.29 | ₩9,508 | ₩9,990 | ₩9,387 | ₩9,427 | -0.85% | 108.1만 |
|---|
| 2025.12.26 | ₩10,862 | ₩10,862 | ₩9,789 | ₩9,870 | -9.14% | 130.5만 |
|---|
| 2025.12.24 | ₩10,822 | ₩11,211 | ₩10,567 | ₩10,862 | +0.37% | 100.8만 |
|---|
| 2025.12.23 | ₩10,419 | ₩11,036 | ₩10,138 | ₩10,768 | +3.35% | 151.9만 |
|---|
| 2025.12.22 | ₩10,326 | ₩11,351 | ₩10,071 | ₩10,741 | +4.03% | 363.3만 |
|---|
| 2025.12.19 | ₩8,421 | ₩10,104 | ₩8,180 | ₩10,098 | +19.90% | 376.5만 |
|---|
| 2025.12.18 | ₩8,327 | ₩8,582 | ₩8,167 | ₩8,287 | -0.48% | 100.6만 |
|---|
| 2025.12.17 | ₩8,850 | ₩9,077 | ₩8,140 | ₩8,153 | -7.88% | 103.2만 |
|---|
| 2025.12.16 | ₩8,488 | ₩9,011 | ₩8,475 | ₩8,850 | +4.27% | 64.6만 |
|---|
| 2025.12.15 | ₩9,481 | ₩9,481 | ₩8,389 | ₩8,502 | -10.33% | 142.4만 |
|---|
| 2025.12.12 | ₩9,910 | ₩10,057 | ₩9,226 | ₩9,347 | -5.68% | 101.6만 |
|---|
| 2025.12.11 | ₩9,722 | ₩10,258 | ₩9,347 | ₩10,044 | +3.31% | 98.9만 |
|---|
| 2025.12.10 | ₩9,843 | ₩10,326 | ₩9,588 | ₩9,789 | -0.54% | 86.3만 |
|---|
| 2025.12.09 | ₩9,937 | ₩10,198 | ₩9,588 | ₩10,017 | +0.81% | 92.2만 |
|---|
| 2025.12.08 | ₩10,433 | ₩10,701 | ₩9,762 | ₩10,084 | -3.34% | 114.5만 |
|---|
| 2025.12.05 | ₩10,956 | ₩11,103 | ₩10,004 | ₩10,285 | -6.12% | 184.8만 |
|---|
| 2025.12.04 | ₩10,379 | ₩11,170 | ₩10,138 | ₩11,090 | +6.85% | 189.2만 |
|---|
| 2025.12.03 | ₩9,400 | ₩10,326 | ₩9,159 | ₩10,258 | +9.13% | 183.8만 |
|---|
| 2025.12.02 | ₩9,226 | ₩9,736 | ₩9,226 | ₩9,320 | +1.02% | 99.2만 |
|---|
| 2025.12.01 | ₩9,588 | ₩9,736 | ₩9,132 | ₩9,199 | -4.06% | 91.6만 |
|---|
| 2025.11.28 | ₩9,923 | ₩10,142 | ₩9,561 | ₩9,803 | -1.22% | 86.2만 |
|---|
| 2025.11.26 | ₩10,232 | ₩10,285 | ₩9,548 | ₩9,803 | -4.19% | 114.6만 |
|---|
| 2025.11.25 | ₩10,191 | ₩10,326 | ₩9,467 | ₩10,017 | -1.71% | 113.6만 |
|---|
| 2025.11.24 | ₩8,918 | ₩10,151 | ₩8,629 | ₩10,124 | +13.53% | 176.2만 |
|---|
| 2025.11.21 | ₩9,856 | ₩9,950 | ₩8,609 | ₩8,877 | -9.93% | 254.6만 |
|---|
| 2025.11.20 | ₩10,781 | ₩11,372 | ₩9,722 | ₩9,789 | -9.20% | 327.9만 |
|---|
| 2025.11.19 | ₩9,159 | ₩9,762 | ₩8,891 | ₩9,588 | +4.69% | 199.9만 |
|---|
| 2025.11.18 | ₩8,173 | ₩9,025 | ₩8,086 | ₩8,931 | +9.27% | 139.5만 |
|---|
| 2025.11.17 | ₩9,092 | ₩9,387 | ₩8,301 | ₩8,623 | -5.16% | 198.3만 |
|---|
| 2025.11.14 | ₩8,931 | ₩9,709 | ₩8,877 | ₩9,226 | +3.30% | 219.5만 |
|---|
| 2025.11.13 | ₩10,661 | ₩11,264 | ₩9,467 | ₩9,709 | -8.93% | 327.3만 |
|---|
| 2025.11.12 | ₩10,963 | ₩11,237 | ₩10,191 | ₩10,460 | -4.59% | 216.4만 |
|---|
| 2025.11.11 | ₩10,815 | ₩11,197 | ₩10,419 | ₩10,862 | +0.43% | 119.1만 |
|---|
| 2025.11.10 | ₩12,002 | ₩12,055 | ₩10,889 | ₩11,063 | -7.82% | 209.8만 |
|---|
| 2025.11.07 | ₩10,057 | ₩11,358 | ₩9,615 | ₩11,358 | +12.93% | 282.8만 |
|---|
| 2025.11.06 | ₩12,096 | ₩12,163 | ₩10,312 | ₩10,486 | -13.30% | 277.9만 |
|---|
| 2025.11.05 | ₩12,069 | ₩12,310 | ₩11,465 | ₩12,002 | -0.56% | 201.4만 |
|---|
| 2025.11.04 | ₩12,076 | ₩13,235 | ₩11,532 | ₩11,667 | -3.39% | 238.1만 |
|---|
| 2025.11.03 | ₩14,469 | ₩14,469 | ₩12,419 | ₩12,994 | -10.19% | 316.3만 |
|---|
| 2025.10.31 | ₩12,780 | ₩15,126 | ₩12,605 | ₩14,684 | +14.90% | 514.5만 |
|---|
| 2025.10.30 | ₩11,935 | ₩13,665 | ₩11,693 | ₩13,155 | +10.22% | 520.2만 |
|---|
| 2025.10.29 | ₩11,787 | ₩11,801 | ₩11,144 | ₩11,465 | -2.73% | 222.6만 |
|---|
| 2025.10.28 | ₩12,122 | ₩12,525 | ₩11,498 | ₩11,814 | -2.54% | 244만 |
|---|
| 2025.10.27 | ₩13,276 | ₩13,665 | ₩12,632 | ₩12,780 | -3.74% | 367.2만 |
|---|
| 2025.10.24 | ₩11,465 | ₩12,860 | ₩11,385 | ₩12,659 | +10.41% | 329.4만 |
|---|
| 2025.10.23 | ₩11,110 | ₩11,449 | ₩10,929 | ₩11,050 | -0.54% | 135.4만 |
|---|
| 2025.10.22 | ₩11,781 | ₩11,781 | ₩10,124 | ₩11,224 | -4.72% | 471.9만 |
|---|
| 2025.10.21 | ₩11,814 | ₩12,537 | ₩11,599 | ₩12,002 | +1.59% | 286.8만 |
|---|
| 2025.10.20 | ₩13,410 | ₩13,678 | ₩11,425 | ₩11,640 | -13.20% | 369.6만 |
|---|
| 2025.10.17 | ₩12,391 | ₩12,914 | ₩11,949 | ₩12,632 | +1.95% | 384.5만 |
|---|
| 2025.10.16 | ₩15,998 | ₩16,226 | ₩12,820 | ₩13,115 | -18.02% | 657.1만 |
|---|
| 2025.10.15 | ₩18,492 | ₩18,559 | ₩14,764 | ₩15,743 | -14.87% | 619만 |
|---|
| 2025.10.14 | ₩17,473 | ₩18,385 | ₩16,561 | ₩17,714 | +1.38% | 491.3만 |
|---|
| 2025.10.13 | ₩17,312 | ₩18,982 | ₩16,145 | ₩18,465 | +6.66% | 531.5만 |
|---|
| 2025.10.10 | ₩19,310 | ₩19,310 | ₩15,435 | ₩16,105 | -16.60% | 904.2만 |
|---|
| 2025.10.09 | ₩15,663 | ₩18,211 | ₩15,502 | ₩17,728 | +13.18% | 1100.7만 |
|---|
| 2025.10.08 | ₩15,247 | ₩15,689 | ₩14,630 | ₩15,006 | -1.58% | 613.1만 |
|---|
| 2025.10.07 | ₩12,806 | ₩14,335 | ₩12,672 | ₩14,268 | +11.41% | 698.3만 |
|---|
| 2025.10.06 | ₩14,838 | ₩15,247 | ₩12,471 | ₩12,552 | -15.41% | 944.9만 |
|---|
| 2025.10.03 | ₩14,684 | ₩16,253 | ₩12,940 | ₩13,799 | -6.03% | 1225.8만 |
|---|
| 2025.10.02 | ₩12,699 | ₩14,845 | ₩12,645 | ₩13,584 | +6.97% | 1170.1만 |
|---|
| 2025.10.01 | ₩11,184 | ₩13,463 | ₩11,090 | ₩12,404 | +10.91% | 1641.7만 |
|---|
| 2025.09.30 | ₩11,076 | ₩12,806 | ₩10,527 | ₩10,916 | -1.45% | 6025만 |
|---|
| 2025.09.29 | ₩9,360 | ₩9,655 | ₩8,582 | ₩9,320 | -0.43% | 509.8만 |
|---|