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 | ₩6,143 | ₩6,197 | ₩5,835 | ₩5,902 | -3.93% | 86.8만 |
| 2026.10.08 | ₩6,358 | ₩6,358 | ₩6,103 | ₩6,130 | -3.59% | 80.4만 |
| 2026.10.07 | ₩6,646 | ₩6,707 | ₩6,284 | ₩6,304 | -5.15% | 97.8만 |
| 2026.10.06 | ₩6,693 | ₩6,787 | ₩6,593 | ₩6,707 | +0.20% | 71.5만 |
| 2026.10.05 | ₩7,042 | ₩7,082 | ₩6,572 | ₩6,572 | -6.67% | 142.7만 |
| 2026.10.02 | ₩7,464 | ₩7,525 | ₩7,082 | ₩7,089 | -5.03% | 106.3만 |
| 2026.10.01 | ₩8,048 | ₩8,075 | ₩7,340 | ₩7,371 | -8.42% | 170.3만 |
| 2026.09.30 | ₩8,450 | ₩8,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,155 |
| -3.49% |
| 176.1만 |
| 2026.09.29 | ₩7,652 | ₩8,477 | ₩7,471 | ₩8,316 | +8.68% | 272.5만 |
|---|
| 2026.09.28 | ₩7,243 | ₩7,934 | ₩7,216 | ₩7,505 | +3.61% | 321.8만 |
|---|
| 2026.09.25 | ₩7,538 | ₩7,538 | ₩7,089 | ₩7,176 | -4.80% | 78.3만 |
|---|
| 2026.09.24 | ₩7,129 | ₩7,511 | ₩7,007 | ₩7,471 | +4.80% | 62.2만 |
|---|
| 2026.09.23 | ₩7,404 | ₩7,599 | ₩7,136 | ₩7,189 | -2.90% | 78.6만 |
|---|
| 2026.09.22 | ₩7,726 | ₩7,800 | ₩7,337 | ₩7,431 | -3.82% | 76만 |
|---|
| 2026.09.21 | ₩7,525 | ₩7,679 | ₩7,444 | ₩7,605 | +1.07% | 62.1만 |
|---|
| 2026.09.18 | ₩7,833 | ₩7,927 | ₩7,297 | ₩7,538 | -3.77% | 130.6만 |
|---|
| 2026.09.17 | ₩7,283 | ₩7,914 | ₩7,283 | ₩7,713 | +5.89% | 128.8만 |
|---|
| 2026.09.16 | ₩7,243 | ₩7,310 | ₩6,961 | ₩7,283 | +0.56% | 105.5만 |
|---|
| 2026.09.15 | ₩7,444 | ₩7,444 | ₩6,948 | ₩7,176 | -3.60% | 93.5만 |
|---|
| 2026.09.14 | ₩7,324 | ₩7,592 | ₩7,216 | ₩7,404 | +1.10% | 78.9만 |
|---|
| 2026.09.11 | ₩7,780 | ₩7,844 | ₩7,431 | ₩7,525 | -3.28% | 120.9만 |
|---|
| 2026.09.10 | ₩7,471 | ₩7,699 | ₩7,317 | ₩7,337 | -1.80% | 118.2만 |
|---|
| 2026.09.09 | ₩8,075 | ₩8,222 | ₩7,726 | ₩7,739 | -4.15% | 96만 |
|---|
| 2026.09.08 | ₩8,142 | ₩8,331 | ₩7,721 | ₩8,075 | -0.82% | 167.4만 |
|---|
| 2026.09.04 | ₩8,531 | ₩8,665 | ₩7,833 | ₩8,209 | -3.77% | 248.9만 |
|---|
| 2026.09.03 | ₩8,048 | ₩8,745 | ₩7,941 | ₩8,625 | +7.17% | 627.6만 |
|---|
| 2026.09.02 | ₩7,216 | ₩7,672 | ₩7,189 | ₩7,632 | +5.76% | 207.6만 |
|---|
| 2026.09.01 | ₩7,096 | ₩7,481 | ₩6,613 | ₩7,216 | +1.70% | 355.5만 |
|---|
| 2026.08.31 | ₩6,660 | ₩7,350 | ₩6,640 | ₩7,270 | +9.16% | 905.4만 |
|---|
| 2026.08.28 | ₩5,781 | ₩6,063 | ₩5,734 | ₩5,989 | +3.60% | 110.3만 |
|---|
| 2026.08.27 | ₩5,902 | ₩5,902 | ₩5,781 | ₩5,862 | -0.68% | 38만 |
|---|
| 2026.08.26 | ₩5,768 | ₩5,875 | ₩5,660 | ₩5,835 | +1.16% | 42.4만 |
|---|
| 2026.08.25 | ₩5,801 | ₩5,888 | ₩5,727 | ₩5,808 | +0.12% | 34.9만 |
|---|
| 2026.08.24 | ₩6,002 | ₩6,103 | ₩5,721 | ₩5,795 | -3.46% | 42.5만 |
|---|
| 2026.08.21 | ₩5,835 | ₩6,076 | ₩5,835 | ₩6,023 | +3.22% | 51.9만 |
|---|
| 2026.08.20 | ₩5,982 | ₩5,982 | ₩5,566 | ₩5,741 | -4.04% | 61만 |
|---|
| 2026.08.19 | ₩6,157 | ₩6,157 | ₩5,781 | ₩5,982 | -2.83% | 43.8만 |
|---|
| 2026.08.18 | ₩6,049 | ₩6,302 | ₩5,969 | ₩5,982 | -1.11% | 51만 |
|---|
| 2026.08.17 | ₩6,519 | ₩6,532 | ₩6,214 | ₩6,277 | -3.70% | 76.2만 |
|---|
| 2026.08.14 | ₩6,438 | ₩6,666 | ₩6,378 | ₩6,559 | +1.87% | 128.1만 |
|---|
| 2026.08.13 | ₩6,049 | ₩6,302 | ₩5,969 | ₩6,197 | +2.44% | 90.1만 |
|---|
| 2026.08.12 | ₩6,036 | ₩6,210 | ₩5,915 | ₩6,130 | +1.56% | 71.9만 |
|---|
| 2026.08.11 | ₩5,741 | ₩6,151 | ₩5,513 | ₩5,942 | +3.50% | 159.7만 |
|---|
| 2026.08.10 | ₩6,412 | ₩6,479 | ₩6,209 | ₩6,331 | -1.26% | 117만 |
|---|
| 2026.08.07 | ₩6,063 | ₩6,315 | ₩5,929 | ₩6,237 | +2.88% | 69.5만 |
|---|
| 2026.08.06 | ₩5,835 | ₩6,103 | ₩5,781 | ₩5,969 | +2.30% | 46.2만 |
|---|
| 2026.08.05 | ₩5,902 | ₩5,942 | ₩5,788 | ₩5,848 | -0.91% | 52.4만 |
|---|
| 2026.08.04 | ₩5,687 | ₩5,955 | ₩5,687 | ₩5,902 | +3.77% | 68.5만 |
|---|
| 2026.08.03 | ₩5,473 | ₩5,727 | ₩5,459 | ₩5,660 | +3.43% | 48.3만 |
|---|
| 2026.07.31 | ₩5,593 | ₩5,734 | ₩5,432 | ₩5,553 | -0.72% | 48.8만 |
|---|
| 2026.07.30 | ₩5,110 | ₩5,593 | ₩5,110 | ₩5,580 | +9.19% | 63.5만 |
|---|
| 2026.07.29 | ₩5,513 | ₩5,593 | ₩5,072 | ₩5,097 | -7.54% | 127.9만 |
|---|
| 2026.07.28 | ₩5,701 | ₩5,781 | ₩5,406 | ₩5,499 | -3.53% | 99.8만 |
|---|
| 2026.07.27 | ₩5,768 | ₩5,989 | ₩5,714 | ₩5,902 | +2.33% | 49.9만 |
|---|
| 2026.07.24 | ₩5,875 | ₩6,036 | ₩5,634 | ₩5,660 | -3.65% | 48.8만 |
|---|
| 2026.07.23 | ₩5,701 | ₩6,049 | ₩5,701 | ₩5,875 | +3.06% | 59.7만 |
|---|
| 2026.07.22 | ₩6,036 | ₩6,167 | ₩5,734 | ₩5,781 | -4.22% | 82.9만 |
|---|
| 2026.07.21 | ₩5,714 | ₩6,090 | ₩5,714 | ₩6,090 | +6.57% | 69.9만 |
|---|
| 2026.07.20 | ₩5,667 | ₩5,788 | ₩5,620 | ₩5,701 | +0.59% | 73.9만 |
|---|
| 2026.07.17 | ₩5,459 | ₩5,721 | ₩5,365 | ₩5,620 | +2.95% | 60.4만 |
|---|
| 2026.07.16 | ₩6,224 | ₩6,224 | ₩5,560 | ₩5,647 | -9.27% | 176.2만 |
|---|
| 2026.07.15 | ₩6,385 | ₩6,492 | ₩6,116 | ₩6,264 | -1.89% | 55.1만 |
|---|
| 2026.07.14 | ₩6,210 | ₩6,425 | ₩6,210 | ₩6,371 | +2.59% | 63.4만 |
|---|
| 2026.07.13 | ₩6,425 | ₩6,425 | ₩6,076 | ₩6,204 | -3.44% | 68.1만 |
|---|
| 2026.07.10 | ₩6,532 | ₩6,532 | ₩6,264 | ₩6,412 | -1.85% | 65.1만 |
|---|
| 2026.07.09 | ₩6,452 | ₩6,505 | ₩6,358 | ₩6,438 | -0.21% | 62.6만 |
|---|
| 2026.07.08 | ₩6,505 | ₩6,586 | ₩6,264 | ₩6,425 | -1.24% | 79.1만 |
|---|
| 2026.07.07 | ₩6,921 | ₩6,921 | ₩6,485 | ₩6,519 | -5.81% | 94.1만 |
|---|
| 2026.07.06 | ₩7,042 | ₩7,069 | ₩6,814 | ₩6,868 | -2.48% | 66.1만 |
|---|
| 2026.07.02 | ₩7,337 | ₩7,471 | ₩6,790 | ₩6,868 | -6.40% | 101.5만 |
|---|
| 2026.07.01 | ₩7,149 | ₩7,538 | ₩7,002 | ₩7,069 | -1.13% | 104.7만 |
|---|
| 2026.06.30 | ₩7,324 | ₩8,182 | ₩7,096 | ₩7,270 | -0.73% | 388.1만 |
|---|
| 2026.06.29 | ₩6,760 | ₩6,975 | ₩6,666 | ₩6,894 | +1.98% | 63.1만 |
|---|
| 2026.06.26 | ₩6,640 | ₩6,854 | ₩6,552 | ₩6,733 | +1.41% | 80.2만 |
|---|
| 2026.06.25 | ₩6,921 | ₩7,102 | ₩6,532 | ₩6,599 | -4.65% | 113.1만 |
|---|
| 2026.06.24 | ₩7,149 | ₩7,169 | ₩6,774 | ₩6,841 | -4.32% | 94.7만 |
|---|
| 2026.06.23 | ₩7,203 | ₩7,404 | ₩7,109 | ₩7,230 | +0.37% | 101.2만 |
|---|
| 2026.06.22 | ₩7,739 | ₩7,739 | ₩7,230 | ₩7,404 | -4.33% | 128.9만 |
|---|
| 2026.06.18 | ₩8,008 | ₩8,081 | ₩7,518 | ₩7,766 | -3.02% | 128.5만 |
|---|
| 2026.06.17 | ₩7,692 | ₩8,075 | ₩7,605 | ₩7,726 | +0.44% | 84.4만 |
|---|
| 2026.06.16 | ₩7,780 | ₩7,874 | ₩7,458 | ₩7,659 | -1.55% | 159.2만 |
|---|
| 2026.06.15 | ₩8,316 | ₩8,531 | ₩7,887 | ₩7,894 | -5.08% | 114.9만 |
|---|
| 2026.06.12 | ₩8,812 | ₩8,847 | ₩7,766 | ₩8,048 | -8.68% | 162.8만 |
|---|
| 2026.06.11 | ₩7,760 | ₩8,772 | ₩7,699 | ₩8,732 | +12.53% | 155.6만 |
|---|
| 2026.06.10 | ₩8,008 | ₩8,289 | ₩7,652 | ₩7,679 | -4.10% | 127만 |
|---|
| 2026.06.09 | ₩8,772 | ₩8,819 | ₩7,605 | ₩8,021 | -8.56% | 165.6만 |
|---|
| 2026.06.08 | ₩8,665 | ₩9,014 | ₩8,356 | ₩8,611 | -0.62% | 120.9만 |
|---|
| 2026.06.05 | ₩9,403 | ₩9,403 | ₩8,209 | ₩8,397 | -10.70% | 239.2만 |
|---|
| 2026.06.04 | ₩9,228 | ₩9,805 | ₩8,945 | ₩9,564 | +3.63% | 178.9만 |
|---|
| 2026.06.03 | ₩9,765 | ₩9,778 | ₩9,067 | ₩9,376 | -3.98% | 280.2만 |
|---|
| 2026.06.02 | ₩10,060 | ₩10,422 | ₩9,725 | ₩10,020 | -0.40% | 252.7만 |
|---|
| 2026.06.01 | ₩10,348 | ₩10,784 | ₩10,033 | ₩10,140 | -2.01% | 409.6만 |
|---|
| 2026.05.29 | ₩10,704 | ₩10,704 | ₩9,483 | ₩10,020 | -6.39% | 485.3만 |
|---|
| 2026.05.28 | ₩9,979 | ₩11,106 | ₩9,832 | ₩10,449 | +4.70% | 957.7만 |
|---|
| 2026.05.27 | ₩8,772 | ₩9,066 | ₩8,437 | ₩8,947 | +1.99% | 161.2만 |
|---|
| 2026.05.26 | ₩8,611 | ₩8,987 | ₩8,571 | ₩8,745 | +1.56% | 185.9만 |
|---|
| 2026.05.22 | ₩8,477 | ₩8,920 | ₩8,303 | ₩8,611 | +1.58% | 235.8만 |
|---|
| 2026.05.21 | ₩7,364 | ₩8,377 | ₩7,324 | ₩8,370 | +13.66% | 269.1만 |
|---|
| 2026.05.20 | ₩7,230 | ₩7,458 | ₩6,975 | ₩7,350 | +1.67% | 165.9만 |
|---|
| 2026.05.19 | ₩7,029 | ₩7,176 | ₩6,787 | ₩7,069 | +0.57% | 108.8만 |
|---|
| 2026.05.18 | ₩7,230 | ₩7,324 | ₩6,800 | ₩7,069 | -2.23% | 108.6만 |
|---|
| 2026.05.15 | ₩7,377 | ₩7,404 | ₩7,015 | ₩7,163 | -2.91% | 88.5만 |
|---|
| 2026.05.14 | ₩7,176 | ₩7,632 | ₩6,948 | ₩7,552 | +5.23% | 160.7만 |
|---|
| 2026.05.13 | ₩7,129 | ₩7,176 | ₩6,874 | ₩7,122 | -0.09% | 109만 |
|---|
| 2026.05.12 | ₩7,270 | ₩7,377 | ₩6,921 | ₩7,230 | -0.55% | 153.7만 |
|---|
| 2026.05.11 | ₩7,216 | ₩7,713 | ₩7,055 | ₩7,431 | +2.97% | 204.8만 |
|---|
| 2026.05.08 | ₩7,230 | ₩7,646 | ₩6,990 | ₩7,350 | +1.67% | 202.4만 |
|---|
| 2026.05.07 | ₩7,377 | ₩7,404 | ₩6,948 | ₩7,002 | -5.09% | 105.6만 |
|---|
| 2026.05.06 | ₩6,901 | ₩7,350 | ₩6,841 | ₩7,270 | +5.34% | 171.3만 |
|---|
| 2026.05.05 | ₩6,908 | ₩6,986 | ₩6,707 | ₩6,854 | -0.78% | 88.1만 |
|---|
| 2026.05.04 | ₩7,015 | ₩7,082 | ₩6,720 | ₩6,854 | -2.29% | 115.1만 |
|---|
| 2026.05.01 | ₩7,270 | ₩7,283 | ₩6,908 | ₩7,122 | -2.03% | 86.4만 |
|---|
| 2026.04.30 | ₩6,841 | ₩7,297 | ₩6,780 | ₩7,216 | +5.49% | 107.1만 |
|---|
| 2026.04.29 | ₩7,136 | ₩7,136 | ₩6,626 | ₩6,800 | -4.70% | 148.6만 |
|---|
| 2026.04.28 | ₩7,417 | ₩7,538 | ₩7,042 | ₩7,082 | -4.52% | 129.4만 |
|---|
| 2026.04.27 | ₩7,780 | ₩7,874 | ₩7,485 | ₩7,619 | -2.07% | 148.8만 |
|---|
| 2026.04.24 | ₩8,423 | ₩8,477 | ₩7,833 | ₩7,874 | -6.53% | 129.2만 |
|---|
| 2026.04.23 | ₩8,678 | ₩8,678 | ₩7,967 | ₩8,263 | -4.79% | 142만 |
|---|
| 2026.04.22 | ₩8,316 | ₩8,799 | ₩8,316 | ₩8,705 | +4.68% | 202.7만 |
|---|
| 2026.04.21 | ₩8,035 | ₩8,430 | ₩7,874 | ₩8,102 | +0.83% | 185.1만 |
|---|
| 2026.04.20 | ₩7,927 | ₩8,048 | ₩7,659 | ₩7,874 | -0.68% | 109.2만 |
|---|
| 2026.04.17 | ₩8,383 | ₩8,491 | ₩7,860 | ₩7,967 | -4.96% | 179.3만 |
|---|
| 2026.04.16 | ₩8,209 | ₩8,504 | ₩8,048 | ₩8,370 | +1.96% | 149.1만 |
|---|
| 2026.04.15 | ₩7,780 | ₩8,035 | ₩7,726 | ₩7,967 | +2.41% | 121.8만 |
|---|
| 2026.04.14 | ₩7,404 | ₩7,780 | ₩7,310 | ₩7,753 | +4.71% | 130.6만 |
|---|
| 2026.04.13 | ₩7,297 | ₩7,458 | ₩6,854 | ₩7,310 | +0.18% | 301.6만 |
|---|
| 2026.04.10 | ₩6,881 | ₩7,444 | ₩6,778 | ₩7,324 | +6.43% | 433.2만 |
|---|
| 2026.04.09 | ₩6,894 | ₩6,988 | ₩6,747 | ₩6,800 | -1.36% | 67.4만 |
|---|
| 2026.04.08 | ₩7,149 | ₩7,283 | ₩6,854 | ₩6,988 | -2.25% | 113.2만 |
|---|
| 2026.04.07 | ₩6,935 | ₩6,948 | ₩6,344 | ₩6,666 | -3.87% | 142.8만 |
|---|
| 2026.04.06 | ₩7,297 | ₩7,565 | ₩6,908 | ₩6,908 | -5.33% | 150.6만 |
|---|
| 2026.04.02 | ₩6,297 | ₩7,297 | ₩6,237 | ₩7,243 | +15.02% | 205.8만 |
|---|
| 2026.04.01 | ₩6,720 | ₩6,814 | ₩6,519 | ₩6,546 | -2.59% | 103.5만 |
|---|
| 2026.03.31 | ₩6,036 | ₩6,707 | ₩5,929 | ₩6,586 | +9.11% | 158.1만 |
|---|
| 2026.03.30 | ₩6,183 | ₩6,291 | ₩5,835 | ₩5,929 | -4.12% | 180.9만 |
|---|
| 2026.03.27 | ₩6,324 | ₩6,371 | ₩6,036 | ₩6,157 | -2.65% | 157.3만 |
|---|
| 2026.03.26 | ₩6,626 | ₩6,857 | ₩6,291 | ₩6,331 | -4.45% | 238.9만 |
|---|
| 2026.03.25 | ₩7,699 | ₩7,887 | ₩6,452 | ₩6,640 | -13.76% | 612.8만 |
|---|
| 2026.03.24 | ₩8,061 | ₩8,642 | ₩8,061 | ₩8,491 | +5.32% | 190.2만 |
|---|
| 2026.03.23 | ₩7,780 | ₩8,423 | ₩7,733 | ₩8,343 | +7.24% | 164.4만 |
|---|
| 2026.03.20 | ₩8,652 | ₩8,692 | ₩7,511 | ₩7,592 | -12.25% | 285.7만 |
|---|
| 2026.03.19 | ₩8,792 | ₩8,960 | ₩8,477 | ₩8,772 | -0.23% | 129.4만 |
|---|
| 2026.03.18 | ₩9,121 | ₩9,215 | ₩8,893 | ₩8,906 | -2.35% | 136.9만 |
|---|
| 2026.03.17 | ₩8,665 | ₩9,282 | ₩8,450 | ₩9,081 | +4.80% | 292.8만 |
|---|
| 2026.03.16 | ₩8,678 | ₩8,837 | ₩8,450 | ₩8,598 | -0.93% | 120.6만 |
|---|
| 2026.03.13 | ₩8,880 | ₩9,063 | ₩8,437 | ₩8,504 | -4.23% | 147.9만 |
|---|
| 2026.03.12 | ₩8,853 | ₩9,000 | ₩8,410 | ₩8,866 | +0.15% | 184.2만 |
|---|
| 2026.03.11 | ₩8,638 | ₩8,920 | ₩8,450 | ₩8,853 | +2.48% | 125.9만 |
|---|
| 2026.03.10 | ₩8,491 | ₩8,973 | ₩8,370 | ₩8,611 | +1.42% | 159.3만 |
|---|
| 2026.03.09 | ₩8,812 | ₩8,812 | ₩8,149 | ₩8,477 | -3.81% | 320만 |
|---|
| 2026.03.06 | ₩8,799 | ₩9,792 | ₩8,598 | ₩8,866 | +0.76% | 344.4만 |
|---|
| 2026.03.05 | ₩9,067 | ₩9,376 | ₩8,611 | ₩8,933 | -1.48% | 224.3만 |
|---|
| 2026.03.04 | ₩9,389 | ₩9,523 | ₩8,745 | ₩9,067 | -3.43% | 253.6만 |
|---|
| 2026.03.03 | ₩9,845 | ₩9,993 | ₩9,081 | ₩9,215 | -6.40% | 250.9만 |
|---|
| 2026.03.02 | ₩9,389 | ₩10,328 | ₩9,215 | ₩9,859 | +5.00% | 518.8만 |
|---|
| 2026.02.27 | ₩9,255 | ₩9,269 | ₩8,732 | ₩8,786 | -5.07% | 202.9만 |
|---|
| 2026.02.26 | ₩10,087 | ₩10,087 | ₩8,893 | ₩9,201 | -8.78% | 529.4만 |
|---|
| 2026.02.25 | ₩10,650 | ₩11,052 | ₩10,529 | ₩10,945 | +2.77% | 154.2만 |
|---|
| 2026.02.24 | ₩10,731 | ₩10,865 | ₩10,275 | ₩10,435 | -2.75% | 106.5만 |
|---|
| 2026.02.23 | ₩10,610 | ₩10,959 | ₩10,261 | ₩10,637 | +0.25% | 136.8만 |
|---|
| 2026.02.20 | ₩10,234 | ₩10,865 | ₩10,100 | ₩10,583 | +3.41% | 207.4만 |
|---|
| 2026.02.19 | ₩10,328 | ₩10,650 | ₩9,825 | ₩10,033 | -2.86% | 151.6만 |
|---|
| 2026.02.18 | ₩9,658 | ₩10,959 | ₩9,470 | ₩10,422 | +7.92% | 200만 |
|---|
| 2026.02.17 | ₩9,262 | ₩9,832 | ₩8,987 | ₩9,523 | +2.82% | 96.2만 |
|---|
| 2026.02.13 | ₩9,148 | ₩9,604 | ₩8,990 | ₩9,242 | +1.03% | 68.1만 |
|---|
| 2026.02.12 | ₩9,295 | ₩9,336 | ₩8,794 | ₩9,094 | -2.16% | 89.6만 |
|---|
| 2026.02.11 | ₩9,818 | ₩9,859 | ₩8,812 | ₩9,188 | -6.42% | 149.6만 |
|---|
| 2026.02.10 | ₩10,301 | ₩10,301 | ₩9,483 | ₩9,537 | -7.42% | 117.7만 |
|---|
| 2026.02.09 | ₩10,020 | ₩10,489 | ₩9,711 | ₩10,328 | +3.08% | 91.2만 |
|---|
| 2026.02.06 | ₩9,161 | ₩10,060 | ₩8,906 | ₩10,053 | +9.74% | 167.8만 |
|---|
| 2026.02.05 | ₩9,282 | ₩9,510 | ₩8,638 | ₩8,692 | -6.36% | 158.9만 |
|---|
| 2026.02.04 | ₩10,945 | ₩10,972 | ₩9,269 | ₩9,684 | -11.52% | 204.1만 |
|---|
| 2026.02.03 | ₩10,751 | ₩11,019 | ₩10,167 | ₩11,012 | +2.43% | 166만 |
|---|
| 2026.02.02 | ₩10,362 | ₩11,212 | ₩9,849 | ₩10,469 | +1.04% | 355.2만 |
|---|
| 2026.01.30 | ₩10,328 | ₩10,885 | ₩9,564 | ₩9,778 | -5.32% | 169.3만 |
|---|
| 2026.01.29 | ₩11,388 | ₩11,388 | ₩10,395 | ₩10,798 | -5.18% | 113.1만 |
|---|
| 2026.01.28 | ₩11,656 | ₩11,669 | ₩10,771 | ₩11,254 | -3.45% | 126.1만 |
|---|
| 2026.01.27 | ₩10,945 | ₩11,495 | ₩10,556 | ₩11,428 | +4.41% | 160만 |
|---|
| 2026.01.26 | ₩12,474 | ₩12,608 | ₩10,771 | ₩10,798 | -13.44% | 316.8만 |
|---|
| 2026.01.23 | ₩12,944 | ₩13,735 | ₩12,421 | ₩12,836 | -0.83% | 230.7만 |
|---|
| 2026.01.22 | ₩12,387 | ₩13,152 | ₩12,116 | ₩12,957 | +4.60% | 230.2만 |
|---|
| 2026.01.21 | ₩12,971 | ₩13,869 | ₩11,046 | ₩12,099 | -6.72% | 377.9만 |
|---|
| 2026.01.20 | ₩12,152 | ₩14,245 | ₩11,535 | ₩12,635 | +3.97% | 596.1만 |
|---|
| 2026.01.16 | ₩12,702 | ₩13,212 | ₩12,340 | ₩12,863 | +1.27% | 188.5만 |
|---|
| 2026.01.15 | ₩13,440 | ₩13,668 | ₩12,421 | ₩12,528 | -6.79% | 260.9만 |
|---|
| 2026.01.14 | ₩13,038 | ₩13,118 | ₩12,085 | ₩13,051 | +0.10% | 181.6만 |
|---|
| 2026.01.13 | ₩13,668 | ₩13,816 | ₩12,756 | ₩13,172 | -3.63% | 275.8만 |
|---|
| 2026.01.12 | ₩12,836 | ₩13,863 | ₩11,951 | ₩13,038 | +1.57% | 446.5만 |
|---|
| 2026.01.09 | ₩12,877 | ₩13,346 | ₩12,311 | ₩12,729 | -1.15% | 242.9만 |
|---|
| 2026.01.08 | ₩11,991 | ₩12,917 | ₩11,938 | ₩12,568 | +4.81% | 381.5만 |
|---|
| 2026.01.07 | ₩11,535 | ₩12,058 | ₩10,893 | ₩11,120 | -3.60% | 220.4만 |
|---|
| 2026.01.06 | ₩10,892 | ₩11,710 | ₩10,529 | ₩11,415 | +4.80% | 230.4만 |
|---|
| 2026.01.05 | ₩10,261 | ₩10,918 | ₩9,872 | ₩10,878 | +6.01% | 230.1만 |
|---|
| 2026.01.02 | ₩9,537 | ₩9,872 | ₩9,101 | ₩9,859 | +3.38% | 134.4만 |
|---|
| 2025.12.31 | ₩9,027 | ₩9,389 | ₩8,799 | ₩9,269 | +2.67% | 127.3만 |
|---|
| 2025.12.30 | ₩9,215 | ₩9,537 | ₩9,000 | ₩9,054 | -1.75% | 112.2만 |
|---|
| 2025.12.29 | ₩9,510 | ₩9,993 | ₩9,389 | ₩9,429 | -0.85% | 108.1만 |
|---|
| 2025.12.26 | ₩10,865 | ₩10,865 | ₩9,792 | ₩9,872 | -9.14% | 130.5만 |
|---|
| 2025.12.24 | ₩10,824 | ₩11,213 | ₩10,570 | ₩10,865 | +0.37% | 100.8만 |
|---|
| 2025.12.23 | ₩10,422 | ₩11,039 | ₩10,140 | ₩10,771 | +3.35% | 151.9만 |
|---|
| 2025.12.22 | ₩10,328 | ₩11,354 | ₩10,073 | ₩10,744 | +4.03% | 363.3만 |
|---|
| 2025.12.19 | ₩8,423 | ₩10,107 | ₩8,182 | ₩10,100 | +19.90% | 376.5만 |
|---|
| 2025.12.18 | ₩8,330 | ₩8,584 | ₩8,169 | ₩8,289 | -0.48% | 100.6만 |
|---|
| 2025.12.17 | ₩8,853 | ₩9,079 | ₩8,142 | ₩8,155 | -7.88% | 103.2만 |
|---|
| 2025.12.16 | ₩8,491 | ₩9,014 | ₩8,477 | ₩8,853 | +4.27% | 64.6만 |
|---|
| 2025.12.15 | ₩9,483 | ₩9,483 | ₩8,391 | ₩8,504 | -10.33% | 142.4만 |
|---|
| 2025.12.12 | ₩9,912 | ₩10,060 | ₩9,228 | ₩9,349 | -5.68% | 101.6만 |
|---|
| 2025.12.11 | ₩9,725 | ₩10,261 | ₩9,349 | ₩10,046 | +3.31% | 98.9만 |
|---|
| 2025.12.10 | ₩9,845 | ₩10,328 | ₩9,590 | ₩9,792 | -0.54% | 86.3만 |
|---|
| 2025.12.09 | ₩9,939 | ₩10,201 | ₩9,590 | ₩10,020 | +0.81% | 92.2만 |
|---|
| 2025.12.08 | ₩10,435 | ₩10,704 | ₩9,765 | ₩10,087 | -3.34% | 114.5만 |
|---|
| 2025.12.05 | ₩10,959 | ₩11,106 | ₩10,006 | ₩10,288 | -6.12% | 184.8만 |
|---|
| 2025.12.04 | ₩10,382 | ₩11,173 | ₩10,140 | ₩11,093 | +6.85% | 189.2만 |
|---|
| 2025.12.03 | ₩9,403 | ₩10,328 | ₩9,161 | ₩10,261 | +9.13% | 183.8만 |
|---|
| 2025.12.02 | ₩9,228 | ₩9,738 | ₩9,228 | ₩9,322 | +1.02% | 99.2만 |
|---|
| 2025.12.01 | ₩9,590 | ₩9,738 | ₩9,134 | ₩9,201 | -4.06% | 91.6만 |
|---|
| 2025.11.28 | ₩9,926 | ₩10,144 | ₩9,564 | ₩9,805 | -1.22% | 86.2만 |
|---|
| 2025.11.26 | ₩10,234 | ₩10,288 | ₩9,550 | ₩9,805 | -4.19% | 114.6만 |
|---|
| 2025.11.25 | ₩10,194 | ₩10,328 | ₩9,470 | ₩10,020 | -1.71% | 113.6만 |
|---|
| 2025.11.24 | ₩8,920 | ₩10,154 | ₩8,631 | ₩10,127 | +13.53% | 176.2만 |
|---|
| 2025.11.21 | ₩9,859 | ₩9,953 | ₩8,611 | ₩8,880 | -9.93% | 254.6만 |
|---|
| 2025.11.20 | ₩10,784 | ₩11,374 | ₩9,725 | ₩9,792 | -9.20% | 327.9만 |
|---|
| 2025.11.19 | ₩9,161 | ₩9,765 | ₩8,893 | ₩9,590 | +4.69% | 199.9만 |
|---|
| 2025.11.18 | ₩8,175 | ₩9,027 | ₩8,088 | ₩8,933 | +9.27% | 139.5만 |
|---|
| 2025.11.17 | ₩9,094 | ₩9,389 | ₩8,303 | ₩8,625 | -5.16% | 198.3만 |
|---|
| 2025.11.14 | ₩8,933 | ₩9,711 | ₩8,880 | ₩9,228 | +3.30% | 219.5만 |
|---|
| 2025.11.13 | ₩10,663 | ₩11,267 | ₩9,470 | ₩9,711 | -8.93% | 327.3만 |
|---|
| 2025.11.12 | ₩10,965 | ₩11,240 | ₩10,194 | ₩10,462 | -4.59% | 216.4만 |
|---|
| 2025.11.11 | ₩10,818 | ₩11,200 | ₩10,422 | ₩10,865 | +0.43% | 119.1만 |
|---|
| 2025.11.10 | ₩12,005 | ₩12,058 | ₩10,892 | ₩11,066 | -7.82% | 209.8만 |
|---|
| 2025.11.07 | ₩10,060 | ₩11,361 | ₩9,617 | ₩11,361 | +12.93% | 282.8만 |
|---|
| 2025.11.06 | ₩12,099 | ₩12,166 | ₩10,315 | ₩10,489 | -13.30% | 277.9만 |
|---|
| 2025.11.05 | ₩12,072 | ₩12,313 | ₩11,468 | ₩12,005 | -0.56% | 201.4만 |
|---|
| 2025.11.04 | ₩12,079 | ₩13,239 | ₩11,535 | ₩11,669 | -3.39% | 238.1만 |
|---|
| 2025.11.03 | ₩14,473 | ₩14,473 | ₩12,422 | ₩12,997 | -10.19% | 316.3만 |
|---|
| 2025.10.31 | ₩12,783 | ₩15,130 | ₩12,608 | ₩14,687 | +14.90% | 514.5만 |
|---|
| 2025.10.30 | ₩11,938 | ₩13,668 | ₩11,696 | ₩13,158 | +10.22% | 520.2만 |
|---|
| 2025.10.29 | ₩11,790 | ₩11,804 | ₩11,146 | ₩11,468 | -2.73% | 222.6만 |
|---|
| 2025.10.28 | ₩12,126 | ₩12,528 | ₩11,500 | ₩11,817 | -2.54% | 244만 |
|---|
| 2025.10.27 | ₩13,279 | ₩13,668 | ₩12,635 | ₩12,783 | -3.74% | 367.2만 |
|---|
| 2025.10.24 | ₩11,468 | ₩12,863 | ₩11,388 | ₩12,662 | +10.41% | 329.4만 |
|---|
| 2025.10.23 | ₩11,113 | ₩11,452 | ₩10,932 | ₩11,052 | -0.54% | 135.4만 |
|---|
| 2025.10.22 | ₩11,783 | ₩11,783 | ₩10,127 | ₩11,227 | -4.72% | 471.9만 |
|---|
| 2025.10.21 | ₩11,817 | ₩12,540 | ₩11,602 | ₩12,005 | +1.59% | 286.8만 |
|---|
| 2025.10.20 | ₩13,413 | ₩13,681 | ₩11,428 | ₩11,643 | -13.20% | 369.6만 |
|---|
| 2025.10.17 | ₩12,394 | ₩12,917 | ₩11,953 | ₩12,635 | +1.95% | 384.5만 |
|---|
| 2025.10.16 | ₩16,002 | ₩16,230 | ₩12,823 | ₩13,118 | -18.02% | 657.1만 |
|---|
| 2025.10.15 | ₩18,497 | ₩18,564 | ₩14,768 | ₩15,747 | -14.87% | 619만 |
|---|
| 2025.10.14 | ₩17,477 | ₩18,389 | ₩16,565 | ₩17,719 | +1.38% | 491.3만 |
|---|
| 2025.10.13 | ₩17,316 | ₩18,986 | ₩16,149 | ₩18,470 | +6.66% | 531.5만 |
|---|
| 2025.10.10 | ₩19,315 | ₩19,315 | ₩15,439 | ₩16,109 | -16.60% | 904.2만 |
|---|
| 2025.10.09 | ₩15,667 | ₩18,215 | ₩15,506 | ₩17,732 | +13.18% | 1100.7만 |
|---|
| 2025.10.08 | ₩15,251 | ₩15,693 | ₩14,634 | ₩15,009 | -1.58% | 613.1만 |
|---|
| 2025.10.07 | ₩12,810 | ₩14,339 | ₩12,675 | ₩14,272 | +11.41% | 698.3만 |
|---|
| 2025.10.06 | ₩14,842 | ₩15,251 | ₩12,474 | ₩12,555 | -15.41% | 944.9만 |
|---|
| 2025.10.03 | ₩14,687 | ₩16,257 | ₩12,944 | ₩13,802 | -6.03% | 1225.8만 |
|---|
| 2025.10.02 | ₩12,702 | ₩14,848 | ₩12,649 | ₩13,588 | +6.97% | 1170.1만 |
|---|
| 2025.10.01 | ₩11,187 | ₩13,467 | ₩11,093 | ₩12,407 | +10.91% | 1641.7만 |
|---|
| 2025.09.30 | ₩11,079 | ₩12,810 | ₩10,529 | ₩10,918 | -1.45% | 6025만 |
|---|
| 2025.09.29 | ₩9,362 | ₩9,658 | ₩8,584 | ₩9,322 | -0.43% | 509.8만 |
|---|