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 | ₩6,141 | ₩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 | ₩6,644 | ₩6,705 | ₩6,282 | ₩6,302 | -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 | ₩6,570 | ₩6,570 | -6.67% | 144.3만 |
| 2026.10.02 | ₩7,462 | ₩7,522 | ₩7,080 | ₩7,087 | -5.03% | 106.3만 |
| 2026.10.01 | ₩8,045 | ₩8,072 | ₩7,337 | ₩7,368 | -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 | ₩8,474 | ₩7,469 | ₩8,314 | +8.68% | 272.5만 |
|---|
| 2026.09.28 | ₩7,241 | ₩7,931 | ₩7,214 | ₩7,502 | +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 | ₩7,596 | ₩7,134 | ₩7,187 | -2.90% | 78.6만 |
|---|
| 2026.09.22 | ₩7,724 | ₩7,797 | ₩7,335 | ₩7,429 | -3.82% | 76만 |
|---|
| 2026.09.21 | ₩7,522 | ₩7,677 | ₩7,442 | ₩7,603 | +1.07% | 62.1만 |
|---|
| 2026.09.18 | ₩7,831 | ₩7,925 | ₩7,294 | ₩7,536 | -3.77% | 130.6만 |
|---|
| 2026.09.17 | ₩7,281 | ₩7,911 | ₩7,281 | ₩7,710 | +5.89% | 128.8만 |
|---|
| 2026.09.16 | ₩7,241 | ₩7,308 | ₩6,959 | ₩7,281 | +0.56% | 105.5만 |
|---|
| 2026.09.15 | ₩7,442 | ₩7,442 | ₩6,946 | ₩7,174 | -3.60% | 93.5만 |
|---|
| 2026.09.14 | ₩7,321 | ₩7,589 | ₩7,214 | ₩7,402 | +1.10% | 78.9만 |
|---|
| 2026.09.11 | ₩7,777 | ₩7,842 | ₩7,429 | ₩7,522 | -3.28% | 120.9만 |
|---|
| 2026.09.10 | ₩7,469 | ₩7,697 | ₩7,315 | ₩7,335 | -1.80% | 118.2만 |
|---|
| 2026.09.09 | ₩8,072 | ₩8,220 | ₩7,724 | ₩7,737 | -4.15% | 96만 |
|---|
| 2026.09.08 | ₩8,139 | ₩8,328 | ₩7,718 | ₩8,072 | -0.82% | 167.4만 |
|---|
| 2026.09.04 | ₩8,528 | ₩8,662 | ₩7,831 | ₩8,206 | -3.77% | 248.9만 |
|---|
| 2026.09.03 | ₩8,045 | ₩8,743 | ₩7,938 | ₩8,622 | +7.17% | 627.6만 |
|---|
| 2026.09.02 | ₩7,214 | ₩7,670 | ₩7,187 | ₩7,630 | +5.76% | 207.6만 |
|---|
| 2026.09.01 | ₩7,093 | ₩7,478 | ₩6,611 | ₩7,214 | +1.70% | 355.5만 |
|---|
| 2026.08.31 | ₩6,658 | ₩7,348 | ₩6,637 | ₩7,268 | +9.16% | 905.4만 |
|---|
| 2026.08.28 | ₩5,779 | ₩6,061 | ₩5,732 | ₩5,987 | +3.60% | 110.3만 |
|---|
| 2026.08.27 | ₩5,900 | ₩5,900 | ₩5,779 | ₩5,860 | -0.68% | 38만 |
|---|
| 2026.08.26 | ₩5,766 | ₩5,873 | ₩5,659 | ₩5,833 | +1.16% | 42.4만 |
|---|
| 2026.08.25 | ₩5,799 | ₩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 | ₩6,074 | ₩5,833 | ₩6,021 | +3.22% | 51.9만 |
|---|
| 2026.08.20 | ₩5,980 | ₩5,980 | ₩5,565 | ₩5,739 | -4.04% | 61만 |
|---|
| 2026.08.19 | ₩6,155 | ₩6,155 | ₩5,779 | ₩5,980 | -2.83% | 43.8만 |
|---|
| 2026.08.18 | ₩6,047 | ₩6,300 | ₩5,967 | ₩5,980 | -1.11% | 51만 |
|---|
| 2026.08.17 | ₩6,517 | ₩6,530 | ₩6,212 | ₩6,275 | -3.70% | 76.2만 |
|---|
| 2026.08.14 | ₩6,436 | ₩6,664 | ₩6,376 | ₩6,557 | +1.87% | 128.1만 |
|---|
| 2026.08.13 | ₩6,047 | ₩6,300 | ₩5,967 | ₩6,195 | +2.44% | 90.1만 |
|---|
| 2026.08.12 | ₩6,034 | ₩6,208 | ₩5,913 | ₩6,128 | +1.56% | 71.9만 |
|---|
| 2026.08.11 | ₩5,739 | ₩6,149 | ₩5,511 | ₩5,940 | +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 | ₩6,235 | +2.88% | 69.5만 |
|---|
| 2026.08.06 | ₩5,833 | ₩6,101 | ₩5,779 | ₩5,967 | +2.30% | 46.2만 |
|---|
| 2026.08.05 | ₩5,900 | ₩5,940 | ₩5,786 | ₩5,846 | -0.91% | 52.4만 |
|---|
| 2026.08.04 | ₩5,685 | ₩5,954 | ₩5,685 | ₩5,900 | +3.77% | 68.5만 |
|---|
| 2026.08.03 | ₩5,471 | ₩5,726 | ₩5,457 | ₩5,659 | +3.43% | 48.3만 |
|---|
| 2026.07.31 | ₩5,592 | ₩5,732 | ₩5,431 | ₩5,551 | -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 | ₩5,095 | -7.54% | 127.9만 |
|---|
| 2026.07.28 | ₩5,699 | ₩5,779 | ₩5,404 | ₩5,498 | -3.53% | 99.8만 |
|---|
| 2026.07.27 | ₩5,766 | ₩5,987 | ₩5,712 | ₩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 | ₩6,047 | ₩5,699 | ₩5,873 | +3.06% | 59.7만 |
|---|
| 2026.07.22 | ₩6,034 | ₩6,165 | ₩5,732 | ₩5,779 | -4.22% | 82.9만 |
|---|
| 2026.07.21 | ₩5,712 | ₩6,088 | ₩5,712 | ₩6,088 | +6.57% | 69.9만 |
|---|
| 2026.07.20 | ₩5,665 | ₩5,786 | ₩5,618 | ₩5,699 | +0.59% | 73.9만 |
|---|
| 2026.07.17 | ₩5,457 | ₩5,719 | ₩5,364 | ₩5,618 | +2.95% | 60.4만 |
|---|
| 2026.07.16 | ₩6,222 | ₩6,222 | ₩5,558 | ₩5,645 | -9.27% | 176.2만 |
|---|
| 2026.07.15 | ₩6,383 | ₩6,490 | ₩6,115 | ₩6,262 | -1.89% | 55.1만 |
|---|
| 2026.07.14 | ₩6,208 | ₩6,423 | ₩6,208 | ₩6,369 | +2.59% | 63.4만 |
|---|
| 2026.07.13 | ₩6,423 | ₩6,423 | ₩6,074 | ₩6,202 | -3.44% | 68.1만 |
|---|
| 2026.07.10 | ₩6,530 | ₩6,530 | ₩6,262 | ₩6,410 | -1.85% | 65.1만 |
|---|
| 2026.07.09 | ₩6,450 | ₩6,503 | ₩6,356 | ₩6,436 | -0.21% | 62.6만 |
|---|
| 2026.07.08 | ₩6,503 | ₩6,584 | ₩6,262 | ₩6,423 | -1.24% | 79.1만 |
|---|
| 2026.07.07 | ₩6,919 | ₩6,919 | ₩6,483 | ₩6,517 | -5.81% | 94.1만 |
|---|
| 2026.07.06 | ₩7,040 | ₩7,067 | ₩6,812 | ₩6,865 | -2.48% | 66.1만 |
|---|
| 2026.07.02 | ₩7,335 | ₩7,469 | ₩6,788 | ₩6,865 | -6.40% | 101.5만 |
|---|
| 2026.07.01 | ₩7,147 | ₩7,536 | ₩6,999 | ₩7,067 | -1.13% | 104.7만 |
|---|
| 2026.06.30 | ₩7,321 | ₩8,179 | ₩7,093 | ₩7,268 | -0.73% | 388.1만 |
|---|
| 2026.06.29 | ₩6,758 | ₩6,973 | ₩6,664 | ₩6,892 | +1.98% | 63.1만 |
|---|
| 2026.06.26 | ₩6,637 | ₩6,852 | ₩6,550 | ₩6,731 | +1.41% | 80.2만 |
|---|
| 2026.06.25 | ₩6,919 | ₩7,100 | ₩6,530 | ₩6,597 | -4.65% | 113.1만 |
|---|
| 2026.06.24 | ₩7,147 | ₩7,167 | ₩6,772 | ₩6,839 | -4.32% | 94.7만 |
|---|
| 2026.06.23 | ₩7,201 | ₩7,402 | ₩7,107 | ₩7,227 | +0.37% | 101.2만 |
|---|
| 2026.06.22 | ₩7,737 | ₩7,737 | ₩7,227 | ₩7,402 | -4.33% | 128.9만 |
|---|
| 2026.06.18 | ₩8,005 | ₩8,079 | ₩7,516 | ₩7,764 | -3.02% | 128.5만 |
|---|
| 2026.06.17 | ₩7,690 | ₩8,072 | ₩7,603 | ₩7,724 | +0.44% | 84.4만 |
|---|
| 2026.06.16 | ₩7,777 | ₩7,871 | ₩7,455 | ₩7,657 | -1.55% | 159.2만 |
|---|
| 2026.06.15 | ₩8,314 | ₩8,528 | ₩7,884 | ₩7,891 | -5.08% | 114.9만 |
|---|
| 2026.06.12 | ₩8,810 | ₩8,845 | ₩7,764 | ₩8,045 | -8.68% | 162.8만 |
|---|
| 2026.06.11 | ₩7,757 | ₩8,769 | ₩7,697 | ₩8,729 | +12.53% | 155.6만 |
|---|
| 2026.06.10 | ₩8,005 | ₩8,287 | ₩7,650 | ₩7,677 | -4.10% | 127만 |
|---|
| 2026.06.09 | ₩8,769 | ₩8,816 | ₩7,603 | ₩8,019 | -8.56% | 165.6만 |
|---|
| 2026.06.08 | ₩8,662 | ₩9,011 | ₩8,354 | ₩8,609 | -0.62% | 120.9만 |
|---|
| 2026.06.05 | ₩9,400 | ₩9,400 | ₩8,206 | ₩8,394 | -10.70% | 239.2만 |
|---|
| 2026.06.04 | ₩9,225 | ₩9,802 | ₩8,942 | ₩9,561 | +3.63% | 178.9만 |
|---|
| 2026.06.03 | ₩9,762 | ₩9,775 | ₩9,064 | ₩9,373 | -3.98% | 280.2만 |
|---|
| 2026.06.02 | ₩10,057 | ₩10,419 | ₩9,722 | ₩10,017 | -0.40% | 252.7만 |
|---|
| 2026.06.01 | ₩10,345 | ₩10,781 | ₩10,030 | ₩10,137 | -2.01% | 409.6만 |
|---|
| 2026.05.29 | ₩10,700 | ₩10,700 | ₩9,480 | ₩10,017 | -6.39% | 485.3만 |
|---|
| 2026.05.28 | ₩9,976 | ₩11,103 | ₩9,829 | ₩10,446 | +4.70% | 957.7만 |
|---|
| 2026.05.27 | ₩8,769 | ₩9,063 | ₩8,434 | ₩8,944 | +1.99% | 161.2만 |
|---|
| 2026.05.26 | ₩8,609 | ₩8,984 | ₩8,568 | ₩8,743 | +1.56% | 185.9만 |
|---|
| 2026.05.22 | ₩8,474 | ₩8,917 | ₩8,300 | ₩8,609 | +1.58% | 235.8만 |
|---|
| 2026.05.21 | ₩7,362 | ₩8,374 | ₩7,321 | ₩8,367 | +13.66% | 269.1만 |
|---|
| 2026.05.20 | ₩7,227 | ₩7,455 | ₩6,973 | ₩7,348 | +1.67% | 165.9만 |
|---|
| 2026.05.19 | ₩7,026 | ₩7,174 | ₩6,785 | ₩7,067 | +0.57% | 108.8만 |
|---|
| 2026.05.18 | ₩7,227 | ₩7,321 | ₩6,798 | ₩7,067 | -2.23% | 108.6만 |
|---|
| 2026.05.15 | ₩7,375 | ₩7,402 | ₩7,013 | ₩7,160 | -2.91% | 88.5만 |
|---|
| 2026.05.14 | ₩7,174 | ₩7,630 | ₩6,946 | ₩7,549 | +5.23% | 160.7만 |
|---|
| 2026.05.13 | ₩7,127 | ₩7,174 | ₩6,872 | ₩7,120 | -0.09% | 109만 |
|---|
| 2026.05.12 | ₩7,268 | ₩7,375 | ₩6,919 | ₩7,227 | -0.55% | 153.7만 |
|---|
| 2026.05.11 | ₩7,214 | ₩7,710 | ₩7,053 | ₩7,429 | +2.97% | 204.8만 |
|---|
| 2026.05.08 | ₩7,227 | ₩7,643 | ₩6,987 | ₩7,348 | +1.67% | 202.4만 |
|---|
| 2026.05.07 | ₩7,375 | ₩7,402 | ₩6,946 | ₩6,999 | -5.09% | 105.6만 |
|---|
| 2026.05.06 | ₩6,899 | ₩7,348 | ₩6,839 | ₩7,268 | +5.34% | 171.3만 |
|---|
| 2026.05.05 | ₩6,906 | ₩6,983 | ₩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 | ₩7,281 | ₩6,906 | ₩7,120 | -2.03% | 86.4만 |
|---|
| 2026.04.30 | ₩6,839 | ₩7,294 | ₩6,778 | ₩7,214 | +5.49% | 107.1만 |
|---|
| 2026.04.29 | ₩7,134 | ₩7,134 | ₩6,624 | ₩6,798 | -4.70% | 148.6만 |
|---|
| 2026.04.28 | ₩7,415 | ₩7,536 | ₩7,040 | ₩7,080 | -4.52% | 129.4만 |
|---|
| 2026.04.27 | ₩7,777 | ₩7,871 | ₩7,482 | ₩7,616 | -2.07% | 148.8만 |
|---|
| 2026.04.24 | ₩8,421 | ₩8,474 | ₩7,831 | ₩7,871 | -6.53% | 129.2만 |
|---|
| 2026.04.23 | ₩8,676 | ₩8,676 | ₩7,965 | ₩8,260 | -4.79% | 142만 |
|---|
| 2026.04.22 | ₩8,314 | ₩8,796 | ₩8,314 | ₩8,702 | +4.68% | 202.7만 |
|---|
| 2026.04.21 | ₩8,032 | ₩8,428 | ₩7,871 | ₩8,099 | +0.83% | 185.1만 |
|---|
| 2026.04.20 | ₩7,925 | ₩8,045 | ₩7,657 | ₩7,871 | -0.68% | 109.2만 |
|---|
| 2026.04.17 | ₩8,381 | ₩8,488 | ₩7,858 | ₩7,965 | -4.96% | 179.3만 |
|---|
| 2026.04.16 | ₩8,206 | ₩8,501 | ₩8,045 | ₩8,367 | +1.96% | 149.1만 |
|---|
| 2026.04.15 | ₩7,777 | ₩8,032 | ₩7,724 | ₩7,965 | +2.41% | 121.8만 |
|---|
| 2026.04.14 | ₩7,402 | ₩7,777 | ₩7,308 | ₩7,750 | +4.71% | 130.6만 |
|---|
| 2026.04.13 | ₩7,294 | ₩7,455 | ₩6,852 | ₩7,308 | +0.18% | 301.6만 |
|---|
| 2026.04.10 | ₩6,879 | ₩7,442 | ₩6,776 | ₩7,321 | +6.43% | 433.2만 |
|---|
| 2026.04.09 | ₩6,892 | ₩6,986 | ₩6,745 | ₩6,798 | -1.36% | 67.4만 |
|---|
| 2026.04.08 | ₩7,147 | ₩7,281 | ₩6,852 | ₩6,986 | -2.25% | 113.2만 |
|---|
| 2026.04.07 | ₩6,932 | ₩6,946 | ₩6,342 | ₩6,664 | -3.87% | 142.8만 |
|---|
| 2026.04.06 | ₩7,294 | ₩7,563 | ₩6,906 | ₩6,906 | -5.33% | 150.6만 |
|---|
| 2026.04.02 | ₩6,296 | ₩7,294 | ₩6,235 | ₩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 | ₩6,322 | ₩6,369 | ₩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 | ₩7,884 | ₩6,450 | ₩6,637 | -13.76% | 612.8만 |
|---|
| 2026.03.24 | ₩8,059 | ₩8,639 | ₩8,059 | ₩8,488 | +5.32% | 190.2만 |
|---|
| 2026.03.23 | ₩7,777 | ₩8,421 | ₩7,730 | ₩8,340 | +7.24% | 164.4만 |
|---|
| 2026.03.20 | ₩8,649 | ₩8,689 | ₩7,509 | ₩7,589 | -12.25% | 285.7만 |
|---|
| 2026.03.19 | ₩8,790 | ₩8,957 | ₩8,474 | ₩8,769 | -0.23% | 129.4만 |
|---|
| 2026.03.18 | ₩9,118 | ₩9,212 | ₩8,890 | ₩8,904 | -2.35% | 136.9만 |
|---|
| 2026.03.17 | ₩8,662 | ₩9,279 | ₩8,448 | ₩9,078 | +4.80% | 292.8만 |
|---|
| 2026.03.16 | ₩8,676 | ₩8,834 | ₩8,448 | ₩8,595 | -0.93% | 120.6만 |
|---|
| 2026.03.13 | ₩8,877 | ₩9,060 | ₩8,434 | ₩8,501 | -4.23% | 147.9만 |
|---|
| 2026.03.12 | ₩8,850 | ₩8,997 | ₩8,407 | ₩8,863 | +0.15% | 184.2만 |
|---|
| 2026.03.11 | ₩8,635 | ₩8,917 | ₩8,448 | ₩8,850 | +2.48% | 125.9만 |
|---|
| 2026.03.10 | ₩8,488 | ₩8,971 | ₩8,367 | ₩8,609 | +1.42% | 159.3만 |
|---|
| 2026.03.09 | ₩8,810 | ₩8,810 | ₩8,146 | ₩8,474 | -3.81% | 320만 |
|---|
| 2026.03.06 | ₩8,796 | ₩9,789 | ₩8,595 | ₩8,863 | +0.76% | 344.4만 |
|---|
| 2026.03.05 | ₩9,064 | ₩9,373 | ₩8,609 | ₩8,930 | -1.48% | 224.3만 |
|---|
| 2026.03.04 | ₩9,386 | ₩9,520 | ₩8,743 | ₩9,064 | -3.43% | 253.6만 |
|---|
| 2026.03.03 | ₩9,842 | ₩9,990 | ₩9,078 | ₩9,212 | -6.40% | 250.9만 |
|---|
| 2026.03.02 | ₩9,386 | ₩10,325 | ₩9,212 | ₩9,856 | +5.00% | 518.8만 |
|---|
| 2026.02.27 | ₩9,252 | ₩9,266 | ₩8,729 | ₩8,783 | -5.07% | 202.9만 |
|---|
| 2026.02.26 | ₩10,084 | ₩10,084 | ₩8,890 | ₩9,199 | -8.78% | 529.4만 |
|---|
| 2026.02.25 | ₩10,647 | ₩11,049 | ₩10,526 | ₩10,942 | +2.77% | 154.2만 |
|---|
| 2026.02.24 | ₩10,727 | ₩10,861 | ₩10,271 | ₩10,432 | -2.75% | 106.5만 |
|---|
| 2026.02.23 | ₩10,607 | ₩10,955 | ₩10,258 | ₩10,633 | +0.25% | 136.8만 |
|---|
| 2026.02.20 | ₩10,231 | ₩10,861 | ₩10,097 | ₩10,580 | +3.41% | 207.4만 |
|---|
| 2026.02.19 | ₩10,325 | ₩10,647 | ₩9,822 | ₩10,030 | -2.86% | 151.6만 |
|---|
| 2026.02.18 | ₩9,654 | ₩10,955 | ₩9,467 | ₩10,419 | +7.92% | 200만 |
|---|
| 2026.02.17 | ₩9,259 | ₩9,829 | ₩8,984 | ₩9,520 | +2.82% | 96.2만 |
|---|
| 2026.02.13 | ₩9,145 | ₩9,601 | ₩8,987 | ₩9,239 | +1.03% | 68.1만 |
|---|
| 2026.02.12 | ₩9,292 | ₩9,333 | ₩8,791 | ₩9,091 | -2.16% | 89.6만 |
|---|
| 2026.02.11 | ₩9,815 | ₩9,856 | ₩8,810 | ₩9,185 | -6.42% | 149.6만 |
|---|
| 2026.02.10 | ₩10,298 | ₩10,298 | ₩9,480 | ₩9,534 | -7.42% | 117.7만 |
|---|
| 2026.02.09 | ₩10,017 | ₩10,486 | ₩9,708 | ₩10,325 | +3.08% | 91.2만 |
|---|
| 2026.02.06 | ₩9,158 | ₩10,057 | ₩8,904 | ₩10,050 | +9.74% | 167.8만 |
|---|
| 2026.02.05 | ₩9,279 | ₩9,507 | ₩8,635 | ₩8,689 | -6.36% | 158.9만 |
|---|
| 2026.02.04 | ₩10,942 | ₩10,969 | ₩9,266 | ₩9,681 | -11.52% | 204.1만 |
|---|
| 2026.02.03 | ₩10,747 | ₩11,015 | ₩10,164 | ₩11,009 | +2.43% | 166만 |
|---|
| 2026.02.02 | ₩10,358 | ₩11,209 | ₩9,846 | ₩10,466 | +1.04% | 355.2만 |
|---|
| 2026.01.30 | ₩10,325 | ₩10,881 | ₩9,561 | ₩9,775 | -5.32% | 169.3만 |
|---|
| 2026.01.29 | ₩11,384 | ₩11,384 | ₩10,392 | ₩10,794 | -5.18% | 113.1만 |
|---|
| 2026.01.28 | ₩11,652 | ₩11,666 | ₩10,767 | ₩11,250 | -3.45% | 126.1만 |
|---|
| 2026.01.27 | ₩10,942 | ₩11,492 | ₩10,553 | ₩11,424 | +4.41% | 160만 |
|---|
| 2026.01.26 | ₩12,470 | ₩12,604 | ₩10,767 | ₩10,794 | -13.44% | 316.8만 |
|---|
| 2026.01.23 | ₩12,940 | ₩13,731 | ₩12,417 | ₩12,832 | -0.83% | 230.7만 |
|---|
| 2026.01.22 | ₩12,383 | ₩13,148 | ₩12,112 | ₩12,953 | +4.60% | 230.2만 |
|---|
| 2026.01.21 | ₩12,967 | ₩13,865 | ₩11,042 | ₩12,095 | -6.72% | 377.9만 |
|---|
| 2026.01.20 | ₩12,149 | ₩14,240 | ₩11,532 | ₩12,631 | +3.97% | 596.1만 |
|---|
| 2026.01.16 | ₩12,698 | ₩13,208 | ₩12,336 | ₩12,859 | +1.27% | 188.5만 |
|---|
| 2026.01.15 | ₩13,436 | ₩13,664 | ₩12,417 | ₩12,524 | -6.79% | 260.9만 |
|---|
| 2026.01.14 | ₩13,034 | ₩13,114 | ₩12,082 | ₩13,047 | +0.10% | 181.6만 |
|---|
| 2026.01.13 | ₩13,664 | ₩13,811 | ₩12,752 | ₩13,168 | -3.63% | 275.8만 |
|---|
| 2026.01.12 | ₩12,832 | ₩13,858 | ₩11,947 | ₩13,034 | +1.57% | 446.5만 |
|---|
| 2026.01.09 | ₩12,873 | ₩13,342 | ₩12,307 | ₩12,725 | -1.15% | 242.9만 |
|---|
| 2026.01.08 | ₩11,988 | ₩12,913 | ₩11,934 | ₩12,564 | +4.81% | 381.5만 |
|---|
| 2026.01.07 | ₩11,532 | ₩12,055 | ₩10,889 | ₩11,116 | -3.60% | 220.4만 |
|---|
| 2026.01.06 | ₩10,888 | ₩11,706 | ₩10,526 | ₩11,411 | +4.80% | 230.4만 |
|---|
| 2026.01.05 | ₩10,258 | ₩10,915 | ₩9,869 | ₩10,875 | +6.01% | 230.1만 |
|---|
| 2026.01.02 | ₩9,534 | ₩9,869 | ₩9,098 | ₩9,856 | +3.38% | 134.4만 |
|---|
| 2025.12.31 | ₩9,024 | ₩9,386 | ₩8,796 | ₩9,266 | +2.67% | 127.3만 |
|---|
| 2025.12.30 | ₩9,212 | ₩9,534 | ₩8,997 | ₩9,051 | -1.75% | 112.2만 |
|---|
| 2025.12.29 | ₩9,507 | ₩9,990 | ₩9,386 | ₩9,427 | -0.85% | 108.1만 |
|---|
| 2025.12.26 | ₩10,861 | ₩10,861 | ₩9,789 | ₩9,869 | -9.14% | 130.5만 |
|---|
| 2025.12.24 | ₩10,821 | ₩11,210 | ₩10,566 | ₩10,861 | +0.37% | 100.8만 |
|---|
| 2025.12.23 | ₩10,419 | ₩11,036 | ₩10,137 | ₩10,767 | +3.35% | 151.9만 |
|---|
| 2025.12.22 | ₩10,325 | ₩11,351 | ₩10,070 | ₩10,741 | +4.03% | 363.3만 |
|---|
| 2025.12.19 | ₩8,421 | ₩10,104 | ₩8,179 | ₩10,097 | +19.90% | 376.5만 |
|---|
| 2025.12.18 | ₩8,327 | ₩8,582 | ₩8,166 | ₩8,287 | -0.48% | 100.6만 |
|---|
| 2025.12.17 | ₩8,850 | ₩9,077 | ₩8,139 | ₩8,153 | -7.88% | 103.2만 |
|---|
| 2025.12.16 | ₩8,488 | ₩9,011 | ₩8,474 | ₩8,850 | +4.27% | 64.6만 |
|---|
| 2025.12.15 | ₩9,480 | ₩9,480 | ₩8,389 | ₩8,501 | -10.33% | 142.4만 |
|---|
| 2025.12.12 | ₩9,909 | ₩10,057 | ₩9,225 | ₩9,346 | -5.68% | 101.6만 |
|---|
| 2025.12.11 | ₩9,722 | ₩10,258 | ₩9,346 | ₩10,043 | +3.31% | 98.9만 |
|---|
| 2025.12.10 | ₩9,842 | ₩10,325 | ₩9,587 | ₩9,789 | -0.54% | 86.3만 |
|---|
| 2025.12.09 | ₩9,936 | ₩10,198 | ₩9,587 | ₩10,017 | +0.81% | 92.2만 |
|---|
| 2025.12.08 | ₩10,432 | ₩10,700 | ₩9,762 | ₩10,084 | -3.34% | 114.5만 |
|---|
| 2025.12.05 | ₩10,955 | ₩11,103 | ₩10,003 | ₩10,285 | -6.12% | 184.8만 |
|---|
| 2025.12.04 | ₩10,379 | ₩11,170 | ₩10,137 | ₩11,089 | +6.85% | 189.2만 |
|---|
| 2025.12.03 | ₩9,400 | ₩10,325 | ₩9,158 | ₩10,258 | +9.13% | 183.8만 |
|---|
| 2025.12.02 | ₩9,225 | ₩9,735 | ₩9,225 | ₩9,319 | +1.02% | 99.2만 |
|---|
| 2025.12.01 | ₩9,587 | ₩9,735 | ₩9,132 | ₩9,199 | -4.06% | 91.6만 |
|---|
| 2025.11.28 | ₩9,923 | ₩10,141 | ₩9,561 | ₩9,802 | -1.22% | 86.2만 |
|---|
| 2025.11.26 | ₩10,231 | ₩10,285 | ₩9,547 | ₩9,802 | -4.19% | 114.6만 |
|---|
| 2025.11.25 | ₩10,191 | ₩10,325 | ₩9,467 | ₩10,017 | -1.71% | 113.6만 |
|---|
| 2025.11.24 | ₩8,917 | ₩10,151 | ₩8,629 | ₩10,124 | +13.53% | 176.2만 |
|---|
| 2025.11.21 | ₩9,856 | ₩9,949 | ₩8,609 | ₩8,877 | -9.93% | 254.6만 |
|---|
| 2025.11.20 | ₩10,781 | ₩11,371 | ₩9,722 | ₩9,789 | -9.20% | 327.9만 |
|---|
| 2025.11.19 | ₩9,158 | ₩9,762 | ₩8,890 | ₩9,587 | +4.69% | 199.9만 |
|---|
| 2025.11.18 | ₩8,173 | ₩9,024 | ₩8,086 | ₩8,930 | +9.27% | 139.5만 |
|---|
| 2025.11.17 | ₩9,091 | ₩9,386 | ₩8,300 | ₩8,622 | -5.16% | 198.3만 |
|---|
| 2025.11.14 | ₩8,930 | ₩9,708 | ₩8,877 | ₩9,225 | +3.30% | 219.5만 |
|---|
| 2025.11.13 | ₩10,660 | ₩11,264 | ₩9,467 | ₩9,708 | -8.93% | 327.3만 |
|---|
| 2025.11.12 | ₩10,962 | ₩11,237 | ₩10,191 | ₩10,459 | -4.59% | 216.4만 |
|---|
| 2025.11.11 | ₩10,814 | ₩11,197 | ₩10,419 | ₩10,861 | +0.43% | 119.1만 |
|---|
| 2025.11.10 | ₩12,001 | ₩12,055 | ₩10,888 | ₩11,062 | -7.82% | 209.8만 |
|---|
| 2025.11.07 | ₩10,057 | ₩11,357 | ₩9,614 | ₩11,357 | +12.93% | 282.8만 |
|---|
| 2025.11.06 | ₩12,095 | ₩12,162 | ₩10,312 | ₩10,486 | -13.30% | 277.9만 |
|---|
| 2025.11.05 | ₩12,068 | ₩12,309 | ₩11,465 | ₩12,001 | -0.56% | 201.4만 |
|---|
| 2025.11.04 | ₩12,075 | ₩13,235 | ₩11,532 | ₩11,666 | -3.39% | 238.1만 |
|---|
| 2025.11.03 | ₩14,468 | ₩14,468 | ₩12,418 | ₩12,993 | -10.19% | 316.3만 |
|---|
| 2025.10.31 | ₩12,779 | ₩15,125 | ₩12,604 | ₩14,683 | +14.90% | 514.5만 |
|---|
| 2025.10.30 | ₩11,934 | ₩13,664 | ₩11,693 | ₩13,154 | +10.22% | 520.2만 |
|---|
| 2025.10.29 | ₩11,787 | ₩11,800 | ₩11,143 | ₩11,465 | -2.73% | 222.6만 |
|---|
| 2025.10.28 | ₩12,122 | ₩12,524 | ₩11,497 | ₩11,813 | -2.54% | 244만 |
|---|
| 2025.10.27 | ₩13,275 | ₩13,664 | ₩12,631 | ₩12,779 | -3.74% | 367.2만 |
|---|
| 2025.10.24 | ₩11,465 | ₩12,859 | ₩11,384 | ₩12,658 | +10.41% | 329.4만 |
|---|
| 2025.10.23 | ₩11,109 | ₩11,449 | ₩10,928 | ₩11,049 | -0.54% | 135.4만 |
|---|
| 2025.10.22 | ₩11,780 | ₩11,780 | ₩10,124 | ₩11,223 | -4.72% | 471.9만 |
|---|
| 2025.10.21 | ₩11,813 | ₩12,536 | ₩11,599 | ₩12,001 | +1.59% | 286.8만 |
|---|
| 2025.10.20 | ₩13,409 | ₩13,677 | ₩11,424 | ₩11,639 | -13.20% | 369.6만 |
|---|
| 2025.10.17 | ₩12,390 | ₩12,913 | ₩11,949 | ₩12,631 | +1.95% | 384.5만 |
|---|
| 2025.10.16 | ₩15,997 | ₩16,225 | ₩12,819 | ₩13,114 | -18.02% | 657.1만 |
|---|
| 2025.10.15 | ₩18,491 | ₩18,558 | ₩14,763 | ₩15,742 | -14.87% | 619만 |
|---|
| 2025.10.14 | ₩17,472 | ₩18,384 | ₩16,560 | ₩17,713 | +1.38% | 491.3만 |
|---|
| 2025.10.13 | ₩17,311 | ₩18,980 | ₩16,144 | ₩18,464 | +6.66% | 531.5만 |
|---|
| 2025.10.10 | ₩19,309 | ₩19,309 | ₩15,434 | ₩16,104 | -16.60% | 904.2만 |
|---|