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 | ₩6,137 | ₩6,191 | ₩5,829 | ₩5,896 | -3.93% | 86.8만 |
| 2026.10.08 | ₩6,352 | ₩6,352 | ₩6,097 | ₩6,124 | -3.59% | 80.4만 |
| 2026.10.07 | ₩6,640 | ₩6,700 | ₩6,278 | ₩6,298 | -5.15% | 97.8만 |
| 2026.10.06 | ₩6,687 | ₩6,781 | ₩6,586 | ₩6,700 | +0.20% | 71.5만 |
| 2026.10.05 | ₩7,035 | ₩7,075 | ₩6,566 | ₩6,566 | -6.67% | 142.7만 |
| 2026.10.02 | ₩7,457 | ₩7,518 | ₩7,075 | ₩7,082 | -5.03% | 106.3만 |
| 2026.10.01 | ₩8,040 | ₩8,067 | ₩7,333 | ₩7,363 | -8.42% | 170.3만 |
| 2026.09.30 | ₩8,442 | ₩8,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,147 |
| -3.49% |
| 176.1만 |
| 2026.09.29 | ₩7,645 | ₩8,469 | ₩7,464 | ₩8,308 | +8.68% | 272.5만 |
|---|
| 2026.09.28 | ₩7,236 | ₩7,926 | ₩7,209 | ₩7,497 | +3.61% | 321.8만 |
|---|
| 2026.09.25 | ₩7,531 | ₩7,531 | ₩7,082 | ₩7,169 | -4.80% | 78.3만 |
|---|
| 2026.09.24 | ₩7,122 | ₩7,504 | ₩7,000 | ₩7,464 | +4.80% | 62.2만 |
|---|
| 2026.09.23 | ₩7,397 | ₩7,591 | ₩7,129 | ₩7,183 | -2.90% | 78.6만 |
|---|
| 2026.09.22 | ₩7,719 | ₩7,792 | ₩7,330 | ₩7,424 | -3.82% | 76만 |
|---|
| 2026.09.21 | ₩7,518 | ₩7,672 | ₩7,437 | ₩7,598 | +1.07% | 62.1만 |
|---|
| 2026.09.18 | ₩7,826 | ₩7,920 | ₩7,290 | ₩7,531 | -3.77% | 130.6만 |
|---|
| 2026.09.17 | ₩7,276 | ₩7,906 | ₩7,276 | ₩7,705 | +5.89% | 128.8만 |
|---|
| 2026.09.16 | ₩7,236 | ₩7,303 | ₩6,955 | ₩7,276 | +0.56% | 105.5만 |
|---|
| 2026.09.15 | ₩7,437 | ₩7,437 | ₩6,941 | ₩7,169 | -3.60% | 93.5만 |
|---|
| 2026.09.14 | ₩7,317 | ₩7,585 | ₩7,209 | ₩7,397 | +1.10% | 78.9만 |
|---|
| 2026.09.11 | ₩7,772 | ₩7,836 | ₩7,424 | ₩7,518 | -3.28% | 120.9만 |
|---|
| 2026.09.10 | ₩7,464 | ₩7,692 | ₩7,310 | ₩7,330 | -1.80% | 118.2만 |
|---|
| 2026.09.09 | ₩8,067 | ₩8,214 | ₩7,719 | ₩7,732 | -4.15% | 96만 |
|---|
| 2026.09.08 | ₩8,134 | ₩8,323 | ₩7,713 | ₩8,067 | -0.82% | 167.4만 |
|---|
| 2026.09.04 | ₩8,523 | ₩8,657 | ₩7,826 | ₩8,201 | -3.77% | 248.9만 |
|---|
| 2026.09.03 | ₩8,040 | ₩8,737 | ₩7,933 | ₩8,616 | +7.17% | 627.6만 |
|---|
| 2026.09.02 | ₩7,209 | ₩7,665 | ₩7,183 | ₩7,625 | +5.76% | 207.6만 |
|---|
| 2026.09.01 | ₩7,089 | ₩7,473 | ₩6,606 | ₩7,209 | +1.70% | 355.5만 |
|---|
| 2026.08.31 | ₩6,653 | ₩7,343 | ₩6,633 | ₩7,263 | +9.16% | 905.4만 |
|---|
| 2026.08.28 | ₩5,775 | ₩6,057 | ₩5,729 | ₩5,983 | +3.60% | 110.3만 |
|---|
| 2026.08.27 | ₩5,896 | ₩5,896 | ₩5,775 | ₩5,856 | -0.68% | 38만 |
|---|
| 2026.08.26 | ₩5,762 | ₩5,869 | ₩5,655 | ₩5,829 | +1.16% | 42.4만 |
|---|
| 2026.08.25 | ₩5,796 | ₩5,883 | ₩5,722 | ₩5,802 | +0.12% | 34.9만 |
|---|
| 2026.08.24 | ₩5,997 | ₩6,097 | ₩5,715 | ₩5,789 | -3.46% | 42.5만 |
|---|
| 2026.08.21 | ₩5,829 | ₩6,070 | ₩5,829 | ₩6,017 | +3.22% | 51.9만 |
|---|
| 2026.08.20 | ₩5,976 | ₩5,976 | ₩5,561 | ₩5,735 | -4.04% | 61만 |
|---|
| 2026.08.19 | ₩6,151 | ₩6,151 | ₩5,775 | ₩5,976 | -2.83% | 43.8만 |
|---|
| 2026.08.18 | ₩6,043 | ₩6,295 | ₩5,963 | ₩5,976 | -1.11% | 51만 |
|---|
| 2026.08.17 | ₩6,512 | ₩6,526 | ₩6,208 | ₩6,271 | -3.70% | 76.2만 |
|---|
| 2026.08.14 | ₩6,432 | ₩6,660 | ₩6,372 | ₩6,553 | +1.87% | 128.1만 |
|---|
| 2026.08.13 | ₩6,043 | ₩6,295 | ₩5,963 | ₩6,191 | +2.44% | 90.1만 |
|---|
| 2026.08.12 | ₩6,030 | ₩6,204 | ₩5,909 | ₩6,124 | +1.56% | 71.9만 |
|---|
| 2026.08.11 | ₩5,735 | ₩6,145 | ₩5,507 | ₩5,936 | +3.50% | 159.7만 |
|---|
| 2026.08.10 | ₩6,405 | ₩6,472 | ₩6,203 | ₩6,325 | -1.26% | 117만 |
|---|
| 2026.08.07 | ₩6,057 | ₩6,309 | ₩5,923 | ₩6,231 | +2.88% | 69.5만 |
|---|
| 2026.08.06 | ₩5,829 | ₩6,097 | ₩5,775 | ₩5,963 | +2.30% | 46.2만 |
|---|
| 2026.08.05 | ₩5,896 | ₩5,936 | ₩5,782 | ₩5,842 | -0.91% | 52.4만 |
|---|
| 2026.08.04 | ₩5,682 | ₩5,950 | ₩5,682 | ₩5,896 | +3.77% | 68.5만 |
|---|
| 2026.08.03 | ₩5,467 | ₩5,722 | ₩5,454 | ₩5,655 | +3.43% | 48.3만 |
|---|
| 2026.07.31 | ₩5,588 | ₩5,729 | ₩5,427 | ₩5,548 | -0.72% | 48.8만 |
|---|
| 2026.07.30 | ₩5,105 | ₩5,588 | ₩5,105 | ₩5,574 | +9.19% | 63.5만 |
|---|
| 2026.07.29 | ₩5,507 | ₩5,588 | ₩5,067 | ₩5,092 | -7.54% | 127.9만 |
|---|
| 2026.07.28 | ₩5,695 | ₩5,775 | ₩5,400 | ₩5,494 | -3.53% | 99.8만 |
|---|
| 2026.07.27 | ₩5,762 | ₩5,983 | ₩5,708 | ₩5,896 | +2.33% | 49.9만 |
|---|
| 2026.07.24 | ₩5,869 | ₩6,030 | ₩5,628 | ₩5,655 | -3.65% | 48.8만 |
|---|
| 2026.07.23 | ₩5,695 | ₩6,043 | ₩5,695 | ₩5,869 | +3.06% | 59.7만 |
|---|
| 2026.07.22 | ₩6,030 | ₩6,161 | ₩5,729 | ₩5,775 | -4.22% | 82.9만 |
|---|
| 2026.07.21 | ₩5,708 | ₩6,084 | ₩5,708 | ₩6,084 | +6.57% | 69.9만 |
|---|
| 2026.07.20 | ₩5,662 | ₩5,782 | ₩5,615 | ₩5,695 | +0.59% | 73.9만 |
|---|
| 2026.07.17 | ₩5,454 | ₩5,715 | ₩5,360 | ₩5,615 | +2.95% | 60.4만 |
|---|
| 2026.07.16 | ₩6,218 | ₩6,218 | ₩5,554 | ₩5,641 | -9.27% | 176.2만 |
|---|
| 2026.07.15 | ₩6,378 | ₩6,486 | ₩6,110 | ₩6,258 | -1.89% | 55.1만 |
|---|
| 2026.07.14 | ₩6,204 | ₩6,419 | ₩6,204 | ₩6,365 | +2.59% | 63.4만 |
|---|
| 2026.07.13 | ₩6,419 | ₩6,419 | ₩6,070 | ₩6,198 | -3.44% | 68.1만 |
|---|
| 2026.07.10 | ₩6,526 | ₩6,526 | ₩6,258 | ₩6,405 | -1.85% | 65.1만 |
|---|
| 2026.07.09 | ₩6,445 | ₩6,499 | ₩6,352 | ₩6,432 | -0.21% | 62.6만 |
|---|
| 2026.07.08 | ₩6,499 | ₩6,579 | ₩6,258 | ₩6,419 | -1.24% | 79.1만 |
|---|
| 2026.07.07 | ₩6,915 | ₩6,915 | ₩6,479 | ₩6,512 | -5.81% | 94.1만 |
|---|
| 2026.07.06 | ₩7,035 | ₩7,062 | ₩6,807 | ₩6,861 | -2.48% | 66.1만 |
|---|
| 2026.07.02 | ₩7,330 | ₩7,464 | ₩6,783 | ₩6,861 | -6.40% | 101.5만 |
|---|
| 2026.07.01 | ₩7,142 | ₩7,531 | ₩6,995 | ₩7,062 | -1.13% | 104.7만 |
|---|
| 2026.06.30 | ₩7,317 | ₩8,174 | ₩7,089 | ₩7,263 | -0.73% | 388.1만 |
|---|
| 2026.06.29 | ₩6,754 | ₩6,968 | ₩6,660 | ₩6,888 | +1.98% | 63.1만 |
|---|
| 2026.06.26 | ₩6,633 | ₩6,848 | ₩6,546 | ₩6,727 | +1.41% | 80.2만 |
|---|
| 2026.06.25 | ₩6,915 | ₩7,095 | ₩6,526 | ₩6,593 | -4.65% | 113.1만 |
|---|
| 2026.06.24 | ₩7,142 | ₩7,162 | ₩6,767 | ₩6,834 | -4.32% | 94.7만 |
|---|
| 2026.06.23 | ₩7,196 | ₩7,397 | ₩7,102 | ₩7,223 | +0.37% | 101.2만 |
|---|
| 2026.06.22 | ₩7,732 | ₩7,732 | ₩7,223 | ₩7,397 | -4.33% | 128.9만 |
|---|
| 2026.06.18 | ₩8,000 | ₩8,074 | ₩7,511 | ₩7,759 | -3.02% | 128.5만 |
|---|
| 2026.06.17 | ₩7,685 | ₩8,067 | ₩7,598 | ₩7,719 | +0.44% | 84.4만 |
|---|
| 2026.06.16 | ₩7,772 | ₩7,866 | ₩7,451 | ₩7,652 | -1.55% | 159.2만 |
|---|
| 2026.06.15 | ₩8,308 | ₩8,523 | ₩7,879 | ₩7,886 | -5.08% | 114.9만 |
|---|
| 2026.06.12 | ₩8,804 | ₩8,839 | ₩7,759 | ₩8,040 | -8.68% | 162.8만 |
|---|
| 2026.06.11 | ₩7,752 | ₩8,764 | ₩7,692 | ₩8,724 | +12.53% | 155.6만 |
|---|
| 2026.06.10 | ₩8,000 | ₩8,281 | ₩7,645 | ₩7,672 | -4.10% | 127만 |
|---|
| 2026.06.09 | ₩8,764 | ₩8,811 | ₩7,598 | ₩8,013 | -8.56% | 165.6만 |
|---|
| 2026.06.08 | ₩8,657 | ₩9,005 | ₩8,348 | ₩8,603 | -0.62% | 120.9만 |
|---|
| 2026.06.05 | ₩9,394 | ₩9,394 | ₩8,201 | ₩8,389 | -10.70% | 239.2만 |
|---|
| 2026.06.04 | ₩9,219 | ₩9,796 | ₩8,937 | ₩9,554 | +3.63% | 178.9만 |
|---|
| 2026.06.03 | ₩9,755 | ₩9,769 | ₩9,059 | ₩9,367 | -3.98% | 280.2만 |
|---|
| 2026.06.02 | ₩10,050 | ₩10,412 | ₩9,715 | ₩10,010 | -0.40% | 252.7만 |
|---|
| 2026.06.01 | ₩10,338 | ₩10,774 | ₩10,023 | ₩10,131 | -2.01% | 409.6만 |
|---|
| 2026.05.29 | ₩10,693 | ₩10,693 | ₩9,474 | ₩10,010 | -6.39% | 485.3만 |
|---|
| 2026.05.28 | ₩9,970 | ₩11,095 | ₩9,822 | ₩10,439 | +4.70% | 957.7만 |
|---|
| 2026.05.27 | ₩8,764 | ₩9,057 | ₩8,429 | ₩8,938 | +1.99% | 161.2만 |
|---|
| 2026.05.26 | ₩8,603 | ₩8,978 | ₩8,563 | ₩8,737 | +1.56% | 185.9만 |
|---|
| 2026.05.22 | ₩8,469 | ₩8,911 | ₩8,295 | ₩8,603 | +1.58% | 235.8만 |
|---|
| 2026.05.21 | ₩7,357 | ₩8,368 | ₩7,317 | ₩8,362 | +13.66% | 269.1만 |
|---|
| 2026.05.20 | ₩7,223 | ₩7,451 | ₩6,968 | ₩7,343 | +1.67% | 165.9만 |
|---|
| 2026.05.19 | ₩7,022 | ₩7,169 | ₩6,781 | ₩7,062 | +0.57% | 108.8만 |
|---|
| 2026.05.18 | ₩7,223 | ₩7,317 | ₩6,794 | ₩7,062 | -2.23% | 108.6만 |
|---|
| 2026.05.15 | ₩7,370 | ₩7,397 | ₩7,008 | ₩7,156 | -2.91% | 88.5만 |
|---|
| 2026.05.14 | ₩7,169 | ₩7,625 | ₩6,941 | ₩7,544 | +5.23% | 160.7만 |
|---|
| 2026.05.13 | ₩7,122 | ₩7,169 | ₩6,868 | ₩7,116 | -0.09% | 109만 |
|---|
| 2026.05.12 | ₩7,263 | ₩7,370 | ₩6,915 | ₩7,223 | -0.55% | 153.7만 |
|---|
| 2026.05.11 | ₩7,209 | ₩7,705 | ₩7,049 | ₩7,424 | +2.97% | 204.8만 |
|---|
| 2026.05.08 | ₩7,223 | ₩7,638 | ₩6,983 | ₩7,343 | +1.67% | 202.4만 |
|---|
| 2026.05.07 | ₩7,370 | ₩7,397 | ₩6,941 | ₩6,995 | -5.09% | 105.6만 |
|---|
| 2026.05.06 | ₩6,894 | ₩7,343 | ₩6,834 | ₩7,263 | +5.34% | 171.3만 |
|---|
| 2026.05.05 | ₩6,901 | ₩6,979 | ₩6,700 | ₩6,848 | -0.78% | 88.1만 |
|---|
| 2026.05.04 | ₩7,008 | ₩7,075 | ₩6,714 | ₩6,848 | -2.29% | 115.1만 |
|---|
| 2026.05.01 | ₩7,263 | ₩7,276 | ₩6,901 | ₩7,116 | -2.03% | 86.4만 |
|---|
| 2026.04.30 | ₩6,834 | ₩7,290 | ₩6,774 | ₩7,209 | +5.49% | 107.1만 |
|---|
| 2026.04.29 | ₩7,129 | ₩7,129 | ₩6,620 | ₩6,794 | -4.70% | 148.6만 |
|---|
| 2026.04.28 | ₩7,410 | ₩7,531 | ₩7,035 | ₩7,075 | -4.52% | 129.4만 |
|---|
| 2026.04.27 | ₩7,772 | ₩7,866 | ₩7,477 | ₩7,611 | -2.07% | 148.8만 |
|---|
| 2026.04.24 | ₩8,415 | ₩8,469 | ₩7,826 | ₩7,866 | -6.53% | 129.2만 |
|---|
| 2026.04.23 | ₩8,670 | ₩8,670 | ₩7,960 | ₩8,255 | -4.79% | 142만 |
|---|
| 2026.04.22 | ₩8,308 | ₩8,791 | ₩8,308 | ₩8,697 | +4.68% | 202.7만 |
|---|
| 2026.04.21 | ₩8,027 | ₩8,422 | ₩7,866 | ₩8,094 | +0.83% | 185.1만 |
|---|
| 2026.04.20 | ₩7,920 | ₩8,040 | ₩7,652 | ₩7,866 | -0.68% | 109.2만 |
|---|
| 2026.04.17 | ₩8,375 | ₩8,482 | ₩7,853 | ₩7,960 | -4.96% | 179.3만 |
|---|
| 2026.04.16 | ₩8,201 | ₩8,496 | ₩8,040 | ₩8,362 | +1.96% | 149.1만 |
|---|
| 2026.04.15 | ₩7,772 | ₩8,027 | ₩7,719 | ₩7,960 | +2.41% | 121.8만 |
|---|
| 2026.04.14 | ₩7,397 | ₩7,772 | ₩7,303 | ₩7,745 | +4.71% | 130.6만 |
|---|
| 2026.04.13 | ₩7,290 | ₩7,451 | ₩6,848 | ₩7,303 | +0.18% | 301.6만 |
|---|
| 2026.04.10 | ₩6,874 | ₩7,437 | ₩6,771 | ₩7,317 | +6.43% | 433.2만 |
|---|
| 2026.04.09 | ₩6,888 | ₩6,982 | ₩6,740 | ₩6,794 | -1.36% | 67.4만 |
|---|
| 2026.04.08 | ₩7,142 | ₩7,276 | ₩6,848 | ₩6,982 | -2.25% | 113.2만 |
|---|
| 2026.04.07 | ₩6,928 | ₩6,941 | ₩6,338 | ₩6,660 | -3.87% | 142.8만 |
|---|
| 2026.04.06 | ₩7,290 | ₩7,558 | ₩6,901 | ₩6,901 | -5.33% | 150.6만 |
|---|
| 2026.04.02 | ₩6,291 | ₩7,290 | ₩6,231 | ₩7,236 | +15.02% | 205.8만 |
|---|
| 2026.04.01 | ₩6,714 | ₩6,807 | ₩6,512 | ₩6,539 | -2.59% | 103.5만 |
|---|
| 2026.03.31 | ₩6,030 | ₩6,700 | ₩5,923 | ₩6,579 | +9.11% | 158.1만 |
|---|
| 2026.03.30 | ₩6,177 | ₩6,285 | ₩5,829 | ₩5,923 | -4.12% | 180.9만 |
|---|
| 2026.03.27 | ₩6,318 | ₩6,365 | ₩6,030 | ₩6,151 | -2.65% | 157.3만 |
|---|
| 2026.03.26 | ₩6,620 | ₩6,850 | ₩6,285 | ₩6,325 | -4.45% | 238.9만 |
|---|
| 2026.03.25 | ₩7,692 | ₩7,879 | ₩6,445 | ₩6,633 | -13.76% | 612.8만 |
|---|
| 2026.03.24 | ₩8,054 | ₩8,634 | ₩8,054 | ₩8,482 | +5.32% | 190.2만 |
|---|
| 2026.03.23 | ₩7,772 | ₩8,415 | ₩7,725 | ₩8,335 | +7.24% | 164.4만 |
|---|
| 2026.03.20 | ₩8,643 | ₩8,683 | ₩7,504 | ₩7,585 | -12.25% | 285.7만 |
|---|
| 2026.03.19 | ₩8,784 | ₩8,951 | ₩8,469 | ₩8,764 | -0.23% | 129.4만 |
|---|
| 2026.03.18 | ₩9,112 | ₩9,206 | ₩8,884 | ₩8,898 | -2.35% | 136.9만 |
|---|
| 2026.03.17 | ₩8,657 | ₩9,273 | ₩8,442 | ₩9,072 | +4.80% | 292.8만 |
|---|
| 2026.03.16 | ₩8,670 | ₩8,828 | ₩8,442 | ₩8,590 | -0.93% | 120.6만 |
|---|
| 2026.03.13 | ₩8,871 | ₩9,055 | ₩8,429 | ₩8,496 | -4.23% | 147.9만 |
|---|
| 2026.03.12 | ₩8,844 | ₩8,992 | ₩8,402 | ₩8,858 | +0.15% | 184.2만 |
|---|
| 2026.03.11 | ₩8,630 | ₩8,911 | ₩8,442 | ₩8,844 | +2.48% | 125.9만 |
|---|
| 2026.03.10 | ₩8,482 | ₩8,965 | ₩8,362 | ₩8,603 | +1.42% | 159.3만 |
|---|
| 2026.03.09 | ₩8,804 | ₩8,804 | ₩8,141 | ₩8,469 | -3.81% | 320만 |
|---|
| 2026.03.06 | ₩8,791 | ₩9,782 | ₩8,590 | ₩8,858 | +0.76% | 344.4만 |
|---|
| 2026.03.05 | ₩9,059 | ₩9,367 | ₩8,603 | ₩8,925 | -1.48% | 224.3만 |
|---|
| 2026.03.04 | ₩9,380 | ₩9,514 | ₩8,737 | ₩9,059 | -3.43% | 253.6만 |
|---|
| 2026.03.03 | ₩9,836 | ₩9,983 | ₩9,072 | ₩9,206 | -6.40% | 250.9만 |
|---|
| 2026.03.02 | ₩9,380 | ₩10,318 | ₩9,206 | ₩9,849 | +5.00% | 518.8만 |
|---|
| 2026.02.27 | ₩9,246 | ₩9,260 | ₩8,724 | ₩8,777 | -5.07% | 202.9만 |
|---|
| 2026.02.26 | ₩10,077 | ₩10,077 | ₩8,884 | ₩9,193 | -8.78% | 529.4만 |
|---|
| 2026.02.25 | ₩10,640 | ₩11,042 | ₩10,519 | ₩10,935 | +2.77% | 154.2만 |
|---|
| 2026.02.24 | ₩10,720 | ₩10,854 | ₩10,265 | ₩10,425 | -2.75% | 106.5만 |
|---|
| 2026.02.23 | ₩10,600 | ₩10,948 | ₩10,251 | ₩10,626 | +0.25% | 136.8만 |
|---|
| 2026.02.20 | ₩10,224 | ₩10,854 | ₩10,090 | ₩10,573 | +3.41% | 207.4만 |
|---|
| 2026.02.19 | ₩10,318 | ₩10,640 | ₩9,816 | ₩10,023 | -2.86% | 151.6만 |
|---|
| 2026.02.18 | ₩9,648 | ₩10,948 | ₩9,461 | ₩10,412 | +7.92% | 200만 |
|---|
| 2026.02.17 | ₩9,253 | ₩9,822 | ₩8,978 | ₩9,514 | +2.82% | 96.2만 |
|---|
| 2026.02.13 | ₩9,139 | ₩9,595 | ₩8,981 | ₩9,233 | +1.03% | 68.1만 |
|---|
| 2026.02.12 | ₩9,286 | ₩9,327 | ₩8,785 | ₩9,085 | -2.16% | 89.6만 |
|---|
| 2026.02.11 | ₩9,809 | ₩9,849 | ₩8,804 | ₩9,179 | -6.42% | 149.6만 |
|---|
| 2026.02.10 | ₩10,291 | ₩10,291 | ₩9,474 | ₩9,528 | -7.42% | 117.7만 |
|---|
| 2026.02.09 | ₩10,010 | ₩10,479 | ₩9,702 | ₩10,318 | +3.08% | 91.2만 |
|---|
| 2026.02.06 | ₩9,152 | ₩10,050 | ₩8,898 | ₩10,043 | +9.74% | 167.8만 |
|---|
| 2026.02.05 | ₩9,273 | ₩9,501 | ₩8,630 | ₩8,683 | -6.36% | 158.9만 |
|---|
| 2026.02.04 | ₩10,935 | ₩10,961 | ₩9,260 | ₩9,675 | -11.52% | 204.1만 |
|---|
| 2026.02.03 | ₩10,740 | ₩11,008 | ₩10,157 | ₩11,002 | +2.43% | 166만 |
|---|
| 2026.02.02 | ₩10,352 | ₩11,201 | ₩9,840 | ₩10,459 | +1.04% | 355.2만 |
|---|
| 2026.01.30 | ₩10,318 | ₩10,874 | ₩9,554 | ₩9,769 | -5.32% | 169.3만 |
|---|
| 2026.01.29 | ₩11,377 | ₩11,377 | ₩10,385 | ₩10,787 | -5.18% | 113.1만 |
|---|
| 2026.01.28 | ₩11,645 | ₩11,658 | ₩10,760 | ₩11,243 | -3.45% | 126.1만 |
|---|
| 2026.01.27 | ₩10,935 | ₩11,484 | ₩10,546 | ₩11,417 | +4.41% | 160만 |
|---|
| 2026.01.26 | ₩12,462 | ₩12,596 | ₩10,760 | ₩10,787 | -13.44% | 316.8만 |
|---|
| 2026.01.23 | ₩12,931 | ₩13,722 | ₩12,409 | ₩12,824 | -0.83% | 230.7만 |
|---|
| 2026.01.22 | ₩12,375 | ₩13,139 | ₩12,104 | ₩12,945 | +4.60% | 230.2만 |
|---|
| 2026.01.21 | ₩12,958 | ₩13,856 | ₩11,035 | ₩12,087 | -6.72% | 377.9만 |
|---|
| 2026.01.20 | ₩12,141 | ₩14,231 | ₩11,524 | ₩12,623 | +3.97% | 596.1만 |
|---|
| 2026.01.16 | ₩12,690 | ₩13,199 | ₩12,328 | ₩12,851 | +1.27% | 188.5만 |
|---|
| 2026.01.15 | ₩13,427 | ₩13,655 | ₩12,409 | ₩12,516 | -6.79% | 260.9만 |
|---|
| 2026.01.14 | ₩13,025 | ₩13,105 | ₩12,074 | ₩13,038 | +0.10% | 181.6만 |
|---|
| 2026.01.13 | ₩13,655 | ₩13,802 | ₩12,744 | ₩13,159 | -3.63% | 275.8만 |
|---|
| 2026.01.12 | ₩12,824 | ₩13,849 | ₩11,940 | ₩13,025 | +1.57% | 446.5만 |
|---|
| 2026.01.09 | ₩12,864 | ₩13,333 | ₩12,299 | ₩12,717 | -1.15% | 242.9만 |
|---|
| 2026.01.08 | ₩11,980 | ₩12,904 | ₩11,926 | ₩12,556 | +4.81% | 381.5만 |
|---|
| 2026.01.07 | ₩11,524 | ₩12,047 | ₩10,882 | ₩11,109 | -3.60% | 220.4만 |
|---|
| 2026.01.06 | ₩10,881 | ₩11,698 | ₩10,519 | ₩11,404 | +4.80% | 230.4만 |
|---|
| 2026.01.05 | ₩10,251 | ₩10,908 | ₩9,863 | ₩10,868 | +6.01% | 230.1만 |
|---|
| 2026.01.02 | ₩9,528 | ₩9,863 | ₩9,092 | ₩9,849 | +3.38% | 134.4만 |
|---|
| 2025.12.31 | ₩9,018 | ₩9,380 | ₩8,791 | ₩9,260 | +2.67% | 127.3만 |
|---|
| 2025.12.30 | ₩9,206 | ₩9,528 | ₩8,992 | ₩9,045 | -1.75% | 112.2만 |
|---|
| 2025.12.29 | ₩9,501 | ₩9,983 | ₩9,380 | ₩9,420 | -0.85% | 108.1만 |
|---|
| 2025.12.26 | ₩10,854 | ₩10,854 | ₩9,782 | ₩9,863 | -9.14% | 130.5만 |
|---|
| 2025.12.24 | ₩10,814 | ₩11,203 | ₩10,559 | ₩10,854 | +0.37% | 100.8만 |
|---|
| 2025.12.23 | ₩10,412 | ₩11,028 | ₩10,131 | ₩10,760 | +3.35% | 151.9만 |
|---|
| 2025.12.22 | ₩10,318 | ₩11,343 | ₩10,064 | ₩10,734 | +4.03% | 363.3만 |
|---|
| 2025.12.19 | ₩8,415 | ₩10,097 | ₩8,174 | ₩10,090 | +19.90% | 376.5만 |
|---|
| 2025.12.18 | ₩8,322 | ₩8,576 | ₩8,161 | ₩8,281 | -0.48% | 100.6만 |
|---|
| 2025.12.17 | ₩8,844 | ₩9,071 | ₩8,134 | ₩8,147 | -7.88% | 103.2만 |
|---|
| 2025.12.16 | ₩8,482 | ₩9,005 | ₩8,469 | ₩8,844 | +4.27% | 64.6만 |
|---|
| 2025.12.15 | ₩9,474 | ₩9,474 | ₩8,383 | ₩8,496 | -10.33% | 142.4만 |
|---|
| 2025.12.12 | ₩9,903 | ₩10,050 | ₩9,219 | ₩9,340 | -5.68% | 101.6만 |
|---|
| 2025.12.11 | ₩9,715 | ₩10,251 | ₩9,340 | ₩10,037 | +3.31% | 98.9만 |
|---|
| 2025.12.10 | ₩9,836 | ₩10,318 | ₩9,581 | ₩9,782 | -0.54% | 86.3만 |
|---|
| 2025.12.09 | ₩9,930 | ₩10,191 | ₩9,581 | ₩10,010 | +0.81% | 92.2만 |
|---|
| 2025.12.08 | ₩10,425 | ₩10,693 | ₩9,755 | ₩10,077 | -3.34% | 114.5만 |
|---|
| 2025.12.05 | ₩10,948 | ₩11,095 | ₩9,997 | ₩10,278 | -6.12% | 184.8만 |
|---|
| 2025.12.04 | ₩10,372 | ₩11,162 | ₩10,131 | ₩11,082 | +6.85% | 189.2만 |
|---|
| 2025.12.03 | ₩9,394 | ₩10,318 | ₩9,152 | ₩10,251 | +9.13% | 183.8만 |
|---|
| 2025.12.02 | ₩9,219 | ₩9,729 | ₩9,219 | ₩9,313 | +1.02% | 99.2만 |
|---|
| 2025.12.01 | ₩9,581 | ₩9,729 | ₩9,126 | ₩9,193 | -4.06% | 91.6만 |
|---|
| 2025.11.28 | ₩9,916 | ₩10,135 | ₩9,554 | ₩9,796 | -1.22% | 86.2만 |
|---|
| 2025.11.26 | ₩10,224 | ₩10,278 | ₩9,541 | ₩9,796 | -4.19% | 114.6만 |
|---|
| 2025.11.25 | ₩10,184 | ₩10,318 | ₩9,461 | ₩10,010 | -1.71% | 113.6만 |
|---|
| 2025.11.24 | ₩8,911 | ₩10,144 | ₩8,623 | ₩10,117 | +13.53% | 176.2만 |
|---|
| 2025.11.21 | ₩9,849 | ₩9,943 | ₩8,603 | ₩8,871 | -9.93% | 254.6만 |
|---|
| 2025.11.20 | ₩10,774 | ₩11,363 | ₩9,715 | ₩9,782 | -9.20% | 327.9만 |
|---|
| 2025.11.19 | ₩9,152 | ₩9,755 | ₩8,884 | ₩9,581 | +4.69% | 199.9만 |
|---|
| 2025.11.18 | ₩8,167 | ₩9,018 | ₩8,080 | ₩8,925 | +9.27% | 139.5만 |
|---|
| 2025.11.17 | ₩9,085 | ₩9,380 | ₩8,295 | ₩8,616 | -5.16% | 198.3만 |
|---|
| 2025.11.14 | ₩8,925 | ₩9,702 | ₩8,871 | ₩9,219 | +3.30% | 219.5만 |
|---|
| 2025.11.13 | ₩10,653 | ₩11,256 | ₩9,461 | ₩9,702 | -8.93% | 327.3만 |
|---|
| 2025.11.12 | ₩10,955 | ₩11,229 | ₩10,184 | ₩10,452 | -4.59% | 216.4만 |
|---|
| 2025.11.11 | ₩10,807 | ₩11,189 | ₩10,412 | ₩10,854 | +0.43% | 119.1만 |
|---|
| 2025.11.10 | ₩11,993 | ₩12,047 | ₩10,881 | ₩11,055 | -7.82% | 209.8만 |
|---|
| 2025.11.07 | ₩10,050 | ₩11,350 | ₩9,608 | ₩11,350 | +12.93% | 282.8만 |
|---|
| 2025.11.06 | ₩12,087 | ₩12,154 | ₩10,305 | ₩10,479 | -13.30% | 277.9만 |
|---|
| 2025.11.05 | ₩12,060 | ₩12,301 | ₩11,457 | ₩11,993 | -0.56% | 201.4만 |
|---|
| 2025.11.04 | ₩12,067 | ₩13,226 | ₩11,524 | ₩11,658 | -3.39% | 238.1만 |
|---|
| 2025.11.03 | ₩14,459 | ₩14,459 | ₩12,410 | ₩12,985 | -10.19% | 316.3만 |
|---|
| 2025.10.31 | ₩12,770 | ₩15,115 | ₩12,596 | ₩14,673 | +14.90% | 514.5만 |
|---|
| 2025.10.30 | ₩11,926 | ₩13,655 | ₩11,685 | ₩13,146 | +10.22% | 520.2만 |
|---|
| 2025.10.29 | ₩11,779 | ₩11,792 | ₩11,136 | ₩11,457 | -2.73% | 222.6만 |
|---|
| 2025.10.28 | ₩12,114 | ₩12,516 | ₩11,489 | ₩11,806 | -2.54% | 244만 |
|---|
| 2025.10.27 | ₩13,266 | ₩13,655 | ₩12,623 | ₩12,770 | -3.74% | 367.2만 |
|---|
| 2025.10.24 | ₩11,457 | ₩12,851 | ₩11,377 | ₩12,650 | +10.41% | 329.4만 |
|---|
| 2025.10.23 | ₩11,102 | ₩11,441 | ₩10,921 | ₩11,042 | -0.54% | 135.4만 |
|---|
| 2025.10.22 | ₩11,772 | ₩11,772 | ₩10,117 | ₩11,216 | -4.72% | 471.9만 |
|---|
| 2025.10.21 | ₩11,806 | ₩12,528 | ₩11,591 | ₩11,993 | +1.59% | 286.8만 |
|---|
| 2025.10.20 | ₩13,400 | ₩13,668 | ₩11,417 | ₩11,631 | -13.20% | 369.6만 |
|---|
| 2025.10.17 | ₩12,382 | ₩12,904 | ₩11,941 | ₩12,623 | +1.95% | 384.5만 |
|---|
| 2025.10.16 | ₩15,986 | ₩16,214 | ₩12,811 | ₩13,105 | -18.02% | 657.1만 |
|---|
| 2025.10.15 | ₩18,479 | ₩18,546 | ₩14,754 | ₩15,732 | -14.87% | 619만 |
|---|
| 2025.10.14 | ₩17,460 | ₩18,372 | ₩16,549 | ₩17,702 | +1.38% | 491.3만 |
|---|
| 2025.10.13 | ₩17,300 | ₩18,968 | ₩16,134 | ₩18,452 | +6.66% | 531.5만 |
|---|
| 2025.10.10 | ₩19,296 | ₩19,296 | ₩15,424 | ₩16,094 | -16.60% | 904.2만 |
|---|
| 2025.10.09 | ₩15,651 | ₩18,197 | ₩15,491 | ₩17,715 | +13.18% | 1100.7만 |
|---|
| 2025.10.08 | ₩15,236 | ₩15,678 | ₩14,620 | ₩14,995 | -1.58% | 613.1만 |
|---|
| 2025.10.07 | ₩12,797 | ₩14,325 | ₩12,663 | ₩14,258 | +11.41% | 698.3만 |
|---|
| 2025.10.06 | ₩14,827 | ₩15,236 | ₩12,462 | ₩12,543 | -15.41% | 944.9만 |
|---|
| 2025.10.03 | ₩14,673 | ₩16,241 | ₩12,931 | ₩13,789 | -6.03% | 1225.8만 |
|---|
| 2025.10.02 | ₩12,690 | ₩14,834 | ₩12,636 | ₩13,574 | +6.97% | 1170.1만 |
|---|
| 2025.10.01 | ₩11,176 | ₩13,454 | ₩11,082 | ₩12,395 | +10.91% | 1641.7만 |
|---|
| 2025.09.30 | ₩11,069 | ₩12,797 | ₩10,519 | ₩10,908 | -1.45% | 6025만 |
|---|
| 2025.09.29 | ₩9,353 | ₩9,648 | ₩8,576 | ₩9,313 | -0.43% | 509.8만 |
|---|