시장 데이터를 불러오는 중
전체 종목
Driven Brands Holdings Inc. - Common Stock 과거 주가
Driven Brands Holdings Inc. - Common Stock · DRVN · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Driven Brands Holdings Inc. - Common Stock · DRVN · NASDAQ
주요 사업 분야는 자동차 정비·교체용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,729 | ₩15,809 | ₩15,529 | ₩15,636 | -0.59% | 82.5만 |
| 2026.10.08 | ₩15,489 | ₩15,883 | ₩15,476 | ₩15,702 | +1.38% | 103.2만 |
| 2026.10.07 | ₩15,596 | ₩15,816 | ₩15,542 | ₩15,596 | 0.00% | 71.6만 |
| 2026.10.06 | ₩15,716 | ₩15,883 | ₩15,556 | ₩15,689 | -0.17% | 80.6만 |
| 2026.10.05 | ₩15,542 | ₩15,669 | ₩15,230 | ₩15,542 | 0.00% | 84.3만 |
| 2026.10.02 | ₩15,702 | ₩15,843 | ₩15,509 | ₩15,582 | -0.76% | 91.5만 |
| 2026.10.01 | ₩15,823 | ₩16,196 | ₩15,409 | ₩15,489 | -2.11% | 115.5만 |
| 2026.09.30 | ₩15,876 | ₩15,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,756 |
| -0.76% |
| 93만 |
| 2026.09.29 | ₩15,742 | ₩16,089 | ₩15,676 | ₩15,742 | 0.00% | 111.4만 |
|---|
| 2026.09.28 | ₩16,356 | ₩16,396 | ₩15,622 | ₩15,689 | -4.08% | 94.8만 |
|---|
| 2026.09.25 | ₩16,196 | ₩16,603 | ₩15,929 | ₩16,423 | +1.40% | 111.4만 |
|---|
| 2026.09.24 | ₩16,410 | ₩16,570 | ₩15,969 | ₩16,063 | -2.11% | 96.5만 |
|---|
| 2026.09.23 | ₩16,563 | ₩16,563 | ₩16,069 | ₩16,456 | -0.64% | 73.8만 |
|---|
| 2026.09.22 | ₩16,169 | ₩16,570 | ₩16,169 | ₩16,370 | +1.24% | 79.6만 |
|---|
| 2026.09.21 | ₩16,423 | ₩16,436 | ₩16,023 | ₩16,156 | -1.62% | 70.9만 |
|---|
| 2026.09.18 | ₩16,356 | ₩16,423 | ₩16,143 | ₩16,383 | +0.16% | 173.4만 |
|---|
| 2026.09.17 | ₩16,343 | ₩16,483 | ₩15,963 | ₩16,356 | +0.08% | 286만 |
|---|
| 2026.09.16 | ₩16,703 | ₩17,010 | ₩16,009 | ₩16,103 | -3.59% | 142.4만 |
|---|
| 2026.09.15 | ₩17,317 | ₩17,730 | ₩16,623 | ₩16,703 | -3.54% | 111.1만 |
|---|
| 2026.09.14 | ₩16,450 | ₩16,890 | ₩16,249 | ₩16,636 | +1.14% | 102.1만 |
|---|
| 2026.09.11 | ₩16,743 | ₩16,743 | ₩16,089 | ₩16,209 | -3.19% | 86.2만 |
|---|
| 2026.09.10 | ₩16,343 | ₩16,556 | ₩15,956 | ₩16,410 | +0.41% | 274.4만 |
|---|
| 2026.09.09 | ₩17,557 | ₩17,617 | ₩16,623 | ₩16,716 | -4.79% | 117만 |
|---|
| 2026.09.08 | ₩17,970 | ₩18,030 | ₩17,624 | ₩17,637 | -1.86% | 105.9만 |
|---|
| 2026.09.04 | ₩17,877 | ₩18,464 | ₩17,797 | ₩18,091 | +1.19% | 89.7만 |
|---|
| 2026.09.03 | ₩17,477 | ₩18,144 | ₩17,317 | ₩18,117 | +3.66% | 114.3만 |
|---|
| 2026.09.02 | ₩17,183 | ₩17,457 | ₩17,023 | ₩17,183 | 0.00% | 148.9만 |
|---|
| 2026.09.01 | ₩16,476 | ₩17,230 | ₩16,269 | ₩17,077 | +3.64% | 135.6만 |
|---|
| 2026.08.31 | ₩16,570 | ₩16,656 | ₩16,189 | ₩16,570 | 0.00% | 63.8만 |
|---|
| 2026.08.28 | ₩17,017 | ₩17,143 | ₩16,590 | ₩16,636 | -2.23% | 81만 |
|---|
| 2026.08.27 | ₩17,290 | ₩17,429 | ₩16,863 | ₩16,876 | -2.39% | 72.3만 |
|---|
| 2026.08.26 | ₩17,584 | ₩17,797 | ₩17,130 | ₩17,343 | -1.37% | 75만 |
|---|
| 2026.08.25 | ₩17,477 | ₩17,617 | ₩17,237 | ₩17,557 | +0.46% | 115.1만 |
|---|
| 2026.08.24 | ₩17,557 | ₩17,764 | ₩17,223 | ₩17,383 | -0.99% | 56.9만 |
|---|
| 2026.08.21 | ₩17,450 | ₩17,650 | ₩17,130 | ₩17,570 | +0.69% | 64.9만 |
|---|
| 2026.08.20 | ₩17,810 | ₩17,850 | ₩17,143 | ₩17,397 | -2.32% | 108.8만 |
|---|
| 2026.08.19 | ₩17,290 | ₩17,824 | ₩17,290 | ₩17,650 | +2.08% | 127.2만 |
|---|
| 2026.08.18 | ₩17,210 | ₩17,684 | ₩16,810 | ₩17,197 | -0.08% | 166.5만 |
|---|
| 2026.08.17 | ₩17,010 | ₩17,037 | ₩16,510 | ₩17,017 | +0.04% | 76.2만 |
|---|
| 2026.08.14 | ₩17,117 | ₩17,290 | ₩16,997 | ₩17,263 | +0.86% | 48.8만 |
|---|
| 2026.08.13 | ₩16,863 | ₩17,343 | ₩16,676 | ₩17,157 | +1.74% | 90.3만 |
|---|
| 2026.08.12 | ₩16,463 | ₩16,676 | ₩16,243 | ₩16,610 | +0.89% | 72.3만 |
|---|
| 2026.08.11 | ₩16,743 | ₩16,872 | ₩16,423 | ₩16,463 | -1.67% | 65.3만 |
|---|
| 2026.08.10 | ₩17,530 | ₩17,637 | ₩16,636 | ₩16,716 | -4.64% | 77만 |
|---|
| 2026.08.07 | ₩17,317 | ₩17,877 | ₩17,170 | ₩17,784 | +2.70% | 100.8만 |
|---|
| 2026.08.06 | ₩19,078 | ₩19,078 | ₩17,210 | ₩17,290 | -9.37% | 117.4만 |
|---|
| 2026.08.05 | ₩19,758 | ₩19,778 | ₩19,358 | ₩19,491 | -1.35% | 76.7만 |
|---|
| 2026.08.04 | ₩19,198 | ₩19,985 | ₩19,078 | ₩19,812 | +3.20% | 73.3만 |
|---|
| 2026.08.03 | ₩19,238 | ₩20,012 | ₩19,238 | ₩19,445 | +1.07% | 79.7만 |
|---|
| 2026.07.31 | ₩19,318 | ₩19,371 | ₩18,664 | ₩19,038 | -1.45% | 53.6만 |
|---|
| 2026.07.30 | ₩19,932 | ₩20,065 | ₩19,124 | ₩19,144 | -3.95% | 40.3만 |
|---|
| 2026.07.29 | ₩19,812 | ₩20,332 | ₩19,772 | ₩19,972 | +0.81% | 50.7만 |
|---|
| 2026.07.28 | ₩19,318 | ₩20,098 | ₩19,271 | ₩19,972 | +3.38% | 59.3만 |
|---|
| 2026.07.27 | ₩18,424 | ₩19,305 | ₩18,211 | ₩19,171 | +4.06% | 62만 |
|---|
| 2026.07.24 | ₩18,371 | ₩18,591 | ₩18,084 | ₩18,157 | -1.16% | 74.5만 |
|---|
| 2026.07.23 | ₩18,731 | ₩18,731 | ₩18,104 | ₩18,251 | -2.56% | 50.1만 |
|---|
| 2026.07.22 | ₩19,425 | ₩19,438 | ₩18,798 | ₩18,851 | -2.95% | 62.1만 |
|---|
| 2026.07.21 | ₩19,691 | ₩19,858 | ₩19,118 | ₩19,425 | -1.36% | 57.2만 |
|---|
| 2026.07.20 | ₩20,359 | ₩20,772 | ₩19,638 | ₩19,678 | -3.34% | 97.5만 |
|---|
| 2026.07.17 | ₩20,452 | ₩21,026 | ₩20,258 | ₩20,305 | -0.72% | 60.8만 |
|---|
| 2026.07.16 | ₩19,998 | ₩20,676 | ₩19,938 | ₩20,652 | +3.27% | 65.3만 |
|---|
| 2026.07.15 | ₩20,839 | ₩21,066 | ₩19,865 | ₩19,958 | -4.23% | 92.6만 |
|---|
| 2026.07.14 | ₩20,265 | ₩20,665 | ₩19,952 | ₩20,652 | +1.91% | 47.6만 |
|---|
| 2026.07.13 | ₩20,892 | ₩21,199 | ₩20,352 | ₩20,425 | -2.23% | 57.4만 |
|---|
| 2026.07.10 | ₩20,359 | ₩21,072 | ₩20,359 | ₩20,679 | +1.57% | 81.7만 |
|---|
| 2026.07.09 | ₩19,651 | ₩20,505 | ₩19,639 | ₩20,399 | +3.80% | 74.9만 |
|---|
| 2026.07.08 | ₩20,078 | ₩20,078 | ₩19,571 | ₩19,772 | -1.53% | 93.6만 |
|---|
| 2026.07.07 | ₩20,198 | ₩20,519 | ₩19,892 | ₩20,185 | -0.07% | 69.6만 |
|---|
| 2026.07.06 | ₩19,371 | ₩20,832 | ₩19,371 | ₩20,118 | +3.86% | 139.3만 |
|---|
| 2026.07.02 | ₩18,998 | ₩19,625 | ₩18,864 | ₩19,305 | +1.62% | 217.4만 |
|---|
| 2026.07.01 | ₩18,651 | ₩19,345 | ₩18,651 | ₩18,824 | +0.93% | 126만 |
|---|
| 2026.06.30 | ₩18,531 | ₩18,704 | ₩18,051 | ₩18,597 | +0.36% | 85.4만 |
|---|
| 2026.06.29 | ₩18,571 | ₩18,711 | ₩18,344 | ₩18,638 | +0.36% | 73.8만 |
|---|
| 2026.06.26 | ₩17,944 | ₩18,798 | ₩17,944 | ₩18,771 | +4.61% | 232.3만 |
|---|
| 2026.06.25 | ₩17,410 | ₩18,111 | ₩17,210 | ₩18,064 | +3.75% | 62.1만 |
|---|
| 2026.06.24 | ₩16,650 | ₩17,610 | ₩16,650 | ₩17,597 | +5.69% | 79.3만 |
|---|
| 2026.06.23 | ₩16,316 | ₩16,703 | ₩16,176 | ₩16,610 | +1.80% | 81.1만 |
|---|
| 2026.06.22 | ₩16,743 | ₩16,870 | ₩16,330 | ₩16,370 | -2.23% | 73.8만 |
|---|
| 2026.06.18 | ₩17,023 | ₩17,105 | ₩16,823 | ₩16,917 | -0.63% | 102.5만 |
|---|
| 2026.06.17 | ₩17,517 | ₩17,744 | ₩16,696 | ₩16,743 | -4.42% | 106.5만 |
|---|
| 2026.06.16 | ₩17,930 | ₩18,197 | ₩17,464 | ₩17,824 | -0.60% | 84.6만 |
|---|
| 2026.06.15 | ₩18,091 | ₩18,437 | ₩17,857 | ₩17,957 | -0.74% | 100.5만 |
|---|
| 2026.06.12 | ₩18,077 | ₩18,532 | ₩17,383 | ₩17,917 | -0.89% | 129.3만 |
|---|
| 2026.06.11 | ₩19,011 | ₩19,518 | ₩17,584 | ₩18,451 | -2.95% | 194.6만 |
|---|
| 2026.06.10 | ₩17,730 | ₩19,051 | ₩17,550 | ₩18,064 | +1.88% | 162.3만 |
|---|
| 2026.06.09 | ₩18,037 | ₩18,184 | ₩17,470 | ₩17,624 | -2.29% | 94.3만 |
|---|
| 2026.06.08 | ₩17,450 | ₩18,264 | ₩17,210 | ₩17,970 | +2.98% | 70.6만 |
|---|
| 2026.06.05 | ₩17,437 | ₩17,717 | ₩17,157 | ₩17,343 | -0.54% | 77.8만 |
|---|
| 2026.06.04 | ₩17,557 | ₩17,557 | ₩16,863 | ₩17,197 | -2.05% | 119.1만 |
|---|
| 2026.06.03 | ₩17,730 | ₩17,758 | ₩17,023 | ₩17,050 | -3.84% | 95.1만 |
|---|
| 2026.06.02 | ₩18,077 | ₩18,077 | ₩17,624 | ₩17,730 | -1.92% | 103.8만 |
|---|
| 2026.06.01 | ₩18,331 | ₩18,477 | ₩18,051 | ₩18,117 | -1.16% | 99.3만 |
|---|
| 2026.05.29 | ₩18,958 | ₩18,958 | ₩18,424 | ₩18,464 | -2.60% | 81.3만 |
|---|
| 2026.05.28 | ₩18,944 | ₩19,265 | ₩18,884 | ₩18,931 | -0.07% | 88.2만 |
|---|
| 2026.05.27 | ₩18,304 | ₩19,031 | ₩18,304 | ₩18,971 | +3.64% | 123.7만 |
|---|
| 2026.05.26 | ₩18,171 | ₩18,577 | ₩18,004 | ₩18,277 | +0.59% | 105.1만 |
|---|
| 2026.05.22 | ₩18,077 | ₩18,437 | ₩17,944 | ₩18,371 | +1.62% | 123.1만 |
|---|
| 2026.05.21 | ₩16,876 | ₩18,051 | ₩16,663 | ₩17,984 | +6.56% | 477.4만 |
|---|
| 2026.05.20 | ₩17,450 | ₩17,570 | ₩16,943 | ₩17,330 | -0.69% | 444.7만 |
|---|
| 2026.05.19 | ₩18,978 | ₩19,185 | ₩17,630 | ₩17,650 | -6.99% | 197.6만 |
|---|
| 2026.05.18 | ₩17,343 | ₩19,111 | ₩17,270 | ₩18,998 | +9.54% | 314.5만 |
|---|
| 2026.05.15 | ₩17,050 | ₩17,517 | ₩16,890 | ₩17,343 | +1.72% | 122.7만 |
|---|
| 2026.05.14 | ₩17,157 | ₩17,290 | ₩16,676 | ₩16,730 | -2.49% | 130.8만 |
|---|
| 2026.05.13 | ₩16,983 | ₩17,410 | ₩16,836 | ₩16,917 | -0.39% | 137.3만 |
|---|
| 2026.05.12 | ₩17,677 | ₩17,710 | ₩16,796 | ₩17,130 | -3.09% | 170.8만 |
|---|
| 2026.05.11 | ₩17,677 | ₩17,944 | ₩17,530 | ₩17,677 | 0.00% | 127.1만 |
|---|
| 2026.05.08 | ₩18,344 | ₩18,357 | ₩17,437 | ₩17,890 | -2.47% | 142.4만 |
|---|
| 2026.05.07 | ₩17,970 | ₩18,471 | ₩17,904 | ₩18,344 | +2.08% | 110.3만 |
|---|
| 2026.05.06 | ₩18,758 | ₩18,771 | ₩17,664 | ₩17,784 | -5.19% | 139.4만 |
|---|
| 2026.05.05 | ₩18,291 | ₩18,624 | ₩18,024 | ₩18,544 | +1.39% | 124.1만 |
|---|
| 2026.05.04 | ₩18,557 | ₩18,758 | ₩18,030 | ₩18,211 | -1.87% | 119.4만 |
|---|
| 2026.05.01 | ₩18,051 | ₩19,011 | ₩17,964 | ₩18,718 | +3.70% | 335.8만 |
|---|
| 2026.04.30 | ₩18,891 | ₩18,958 | ₩17,443 | ₩18,104 | -4.17% | 649.7만 |
|---|
| 2026.04.29 | ₩16,289 | ₩17,250 | ₩16,289 | ₩16,997 | +4.34% | 183.2만 |
|---|
| 2026.04.28 | ₩16,983 | ₩17,250 | ₩16,550 | ₩16,770 | -1.26% | 110.3만 |
|---|
| 2026.04.27 | ₩16,890 | ₩17,383 | ₩16,863 | ₩16,970 | +0.47% | 288.9만 |
|---|
| 2026.04.24 | ₩16,463 | ₩16,983 | ₩16,269 | ₩16,890 | +2.59% | 113만 |
|---|
| 2026.04.23 | ₩16,730 | ₩16,963 | ₩16,276 | ₩16,530 | -1.20% | 149.9만 |
|---|
| 2026.04.22 | ₩15,769 | ₩17,323 | ₩15,556 | ₩16,863 | +6.94% | 348만 |
|---|
| 2026.04.21 | ₩17,744 | ₩17,957 | ₩17,357 | ₩17,397 | -1.95% | 120.4만 |
|---|
| 2026.04.20 | ₩17,597 | ₩18,060 | ₩17,584 | ₩17,810 | +1.21% | 110.7만 |
|---|
| 2026.04.17 | ₩17,170 | ₩17,810 | ₩16,983 | ₩17,624 | +2.64% | 108.4만 |
|---|
| 2026.04.16 | ₩17,090 | ₩17,290 | ₩16,870 | ₩16,943 | -0.86% | 78.1만 |
|---|
| 2026.04.15 | ₩17,690 | ₩17,757 | ₩17,037 | ₩17,050 | -3.62% | 129.4만 |
|---|
| 2026.04.14 | ₩17,037 | ₩17,864 | ₩16,483 | ₩17,784 | +4.39% | 174.8만 |
|---|
| 2026.04.13 | ₩16,436 | ₩17,137 | ₩16,249 | ₩17,090 | +3.98% | 83.6만 |
|---|
| 2026.04.10 | ₩16,783 | ₩16,923 | ₩16,463 | ₩16,490 | -1.75% | 82.7만 |
|---|
| 2026.04.09 | ₩16,636 | ₩17,063 | ₩16,636 | ₩16,890 | +1.52% | 101.3만 |
|---|
| 2026.04.08 | ₩16,463 | ₩17,050 | ₩16,463 | ₩16,716 | +1.54% | 134.2만 |
|---|
| 2026.04.07 | ₩16,303 | ₩16,350 | ₩15,776 | ₩16,289 | -0.08% | 101.9만 |
|---|
| 2026.04.06 | ₩16,263 | ₩16,570 | ₩16,083 | ₩16,370 | +0.66% | 115만 |
|---|
| 2026.04.02 | ₩16,249 | ₩16,610 | ₩15,889 | ₩16,463 | +1.31% | 108.1만 |
|---|
| 2026.04.01 | ₩16,903 | ₩16,917 | ₩16,356 | ₩16,450 | -2.68% | 121.2만 |
|---|
| 2026.03.31 | ₩16,570 | ₩17,017 | ₩16,263 | ₩16,823 | +1.53% | 151.4만 |
|---|
| 2026.03.30 | ₩16,876 | ₩16,977 | ₩16,236 | ₩16,236 | -3.79% | 141.1만 |
|---|
| 2026.03.27 | ₩17,083 | ₩17,197 | ₩16,730 | ₩16,810 | -1.60% | 145.3만 |
|---|
| 2026.03.26 | ₩16,930 | ₩17,403 | ₩16,610 | ₩17,343 | +2.44% | 262.1만 |
|---|
| 2026.03.25 | ₩16,810 | ₩18,064 | ₩16,143 | ₩17,023 | +1.27% | 403만 |
|---|
| 2026.03.24 | ₩15,696 | ₩16,698 | ₩15,562 | ₩16,516 | +5.23% | 453.5만 |
|---|
| 2026.03.23 | ₩14,689 | ₩15,809 | ₩14,646 | ₩15,542 | +5.81% | 440.2만 |
|---|
| 2026.03.20 | ₩14,048 | ₩14,475 | ₩13,701 | ₩14,342 | +2.09% | 279.5만 |
|---|
| 2026.03.19 | ₩14,128 | ₩14,622 | ₩13,708 | ₩13,968 | -1.13% | 290.1만 |
|---|
| 2026.03.18 | ₩13,941 | ₩14,368 | ₩13,781 | ₩14,155 | +1.53% | 220.8만 |
|---|
| 2026.03.17 | ₩13,955 | ₩14,422 | ₩13,955 | ₩14,248 | +2.10% | 170.1만 |
|---|
| 2026.03.16 | ₩13,808 | ₩14,595 | ₩13,701 | ₩13,915 | +0.77% | 229.9만 |
|---|
| 2026.03.13 | ₩14,235 | ₩14,275 | ₩13,675 | ₩13,795 | -3.09% | 118.1만 |
|---|
| 2026.03.12 | ₩13,915 | ₩14,355 | ₩13,788 | ₩13,981 | +0.48% | 174.9만 |
|---|
| 2026.03.11 | ₩13,581 | ₩14,128 | ₩13,381 | ₩14,062 | +3.54% | 212.6만 |
|---|
| 2026.03.10 | ₩13,701 | ₩13,835 | ₩13,501 | ₩13,741 | +0.29% | 198.7만 |
|---|
| 2026.03.09 | ₩13,728 | ₩13,941 | ₩13,421 | ₩13,821 | +0.68% | 255.3만 |
|---|
| 2026.03.06 | ₩14,315 | ₩14,348 | ₩13,741 | ₩13,981 | -2.33% | 238.5만 |
|---|
| 2026.03.05 | ₩14,475 | ₩14,755 | ₩14,368 | ₩14,595 | +0.83% | 205.2만 |
|---|
| 2026.03.04 | ₩14,715 | ₩14,995 | ₩14,402 | ₩14,689 | -0.18% | 160만 |
|---|
| 2026.03.03 | ₩14,582 | ₩14,835 | ₩14,235 | ₩14,609 | +0.18% | 343.7만 |
|---|
| 2026.03.02 | ₩14,382 | ₩15,142 | ₩14,342 | ₩14,902 | +3.62% | 299만 |
|---|
| 2026.02.27 | ₩15,209 | ₩15,209 | ₩14,268 | ₩14,675 | -3.51% | 313.2만 |
|---|
| 2026.02.26 | ₩14,902 | ₩15,783 | ₩14,622 | ₩15,276 | +2.51% | 453.6만 |
|---|
| 2026.02.25 | ₩13,328 | ₩15,943 | ₩13,074 | ₩15,476 | +16.12% | 1489만 |
|---|
| 2026.02.24 | ₩22,413 | ₩22,533 | ₩21,973 | ₩22,160 | -1.13% | 117.7만 |
|---|
| 2026.02.23 | ₩22,546 | ₩22,627 | ₩22,093 | ₩22,333 | -0.95% | 70만 |
|---|
| 2026.02.20 | ₩22,680 | ₩22,880 | ₩22,386 | ₩22,787 | +0.47% | 62.4만 |
|---|
| 2026.02.19 | ₩22,506 | ₩22,807 | ₩22,313 | ₩22,720 | +0.95% | 67.3만 |
|---|
| 2026.02.18 | ₩22,586 | ₩23,073 | ₩22,506 | ₩22,800 | +0.95% | 157.5만 |
|---|
| 2026.02.17 | ₩22,520 | ₩22,813 | ₩22,440 | ₩22,560 | +0.18% | 118.6만 |
|---|
| 2026.02.13 | ₩22,373 | ₩22,533 | ₩21,973 | ₩22,466 | +0.42% | 62만 |
|---|
| 2026.02.12 | ₩22,773 | ₩23,053 | ₩21,986 | ₩22,240 | -2.34% | 72.4만 |
|---|
| 2026.02.11 | ₩22,680 | ₩22,893 | ₩21,933 | ₩22,560 | -0.53% | 123.8만 |
|---|
| 2026.02.10 | ₩22,426 | ₩23,080 | ₩22,360 | ₩22,787 | +1.61% | 98.5만 |
|---|
| 2026.02.09 | ₩22,813 | ₩22,933 | ₩22,160 | ₩22,373 | -1.93% | 116만 |
|---|
| 2026.02.06 | ₩22,333 | ₩22,820 | ₩22,200 | ₩22,760 | +1.91% | 99.2만 |
|---|
| 2026.02.05 | ₩22,493 | ₩22,613 | ₩21,733 | ₩22,226 | -1.19% | 77.5만 |
|---|
| 2026.02.04 | ₩21,613 | ₩22,613 | ₩21,539 | ₩22,533 | +4.26% | 153.4만 |
|---|
| 2026.02.03 | ₩20,865 | ₩21,706 | ₩20,292 | ₩21,346 | +2.30% | 114.7만 |
|---|
| 2026.02.02 | ₩20,812 | ₩21,252 | ₩20,559 | ₩20,986 | +0.83% | 84.1만 |
|---|
| 2026.01.30 | ₩20,505 | ₩21,506 | ₩20,158 | ₩20,745 | +1.17% | 151.3만 |
|---|
| 2026.01.29 | ₩20,238 | ₩20,612 | ₩20,078 | ₩20,305 | +0.33% | 105.8만 |
|---|
| 2026.01.28 | ₩21,026 | ₩21,279 | ₩20,145 | ₩20,412 | -2.92% | 89.1만 |
|---|
| 2026.01.27 | ₩21,439 | ₩21,439 | ₩20,785 | ₩21,039 | -1.87% | 86.3만 |
|---|
| 2026.01.26 | ₩21,506 | ₩21,633 | ₩21,132 | ₩21,452 | -0.25% | 73.3만 |
|---|
| 2026.01.23 | ₩21,519 | ₩21,653 | ₩21,266 | ₩21,599 | +0.37% | 156만 |
|---|
| 2026.01.22 | ₩21,386 | ₩21,739 | ₩21,266 | ₩21,586 | +0.94% | 68.6만 |
|---|
| 2026.01.21 | ₩20,652 | ₩21,613 | ₩20,505 | ₩21,239 | +2.84% | 135.1만 |
|---|
| 2026.01.20 | ₩20,479 | ₩20,652 | ₩20,038 | ₩20,439 | -0.20% | 65.3만 |
|---|
| 2026.01.16 | ₩20,892 | ₩20,988 | ₩20,205 | ₩20,705 | -0.89% | 65.8만 |
|---|
| 2026.01.15 | ₩20,559 | ₩21,066 | ₩19,952 | ₩20,852 | +1.43% | 67.1만 |
|---|
| 2026.01.14 | ₩20,652 | ₩21,066 | ₩20,652 | ₩20,879 | +1.10% | 71.3만 |
|---|
| 2026.01.13 | ₩20,879 | ₩20,879 | ₩20,285 | ₩20,759 | -0.58% | 81.9만 |
|---|
| 2026.01.12 | ₩21,052 | ₩21,246 | ₩20,559 | ₩20,946 | -0.51% | 78.8만 |
|---|
| 2026.01.09 | ₩20,439 | ₩21,212 | ₩20,439 | ₩21,186 | +3.66% | 93.7만 |
|---|
| 2026.01.08 | ₩19,491 | ₩20,625 | ₩19,391 | ₩20,465 | +5.00% | 67만 |
|---|
| 2026.01.07 | ₩19,972 | ₩20,012 | ₩19,511 | ₩19,585 | -1.94% | 61.4만 |
|---|
| 2026.01.06 | ₩19,852 | ₩19,972 | ₩19,545 | ₩19,958 | +0.54% | 76.1만 |
|---|
| 2026.01.05 | ₩19,158 | ₩20,038 | ₩19,158 | ₩19,985 | +4.32% | 105.7만 |
|---|
| 2026.01.02 | ₩19,825 | ₩19,825 | ₩19,124 | ₩19,345 | -2.42% | 83.3만 |
|---|
| 2025.12.31 | ₩19,958 | ₩20,078 | ₩19,671 | ₩19,772 | -0.94% | 67.2만 |
|---|
| 2025.12.30 | ₩19,625 | ₩20,038 | ₩19,625 | ₩20,012 | +1.97% | 73.6만 |
|---|
| 2025.12.29 | ₩19,758 | ₩19,865 | ₩19,571 | ₩19,678 | -0.41% | 63.7만 |
|---|
| 2025.12.26 | ₩19,905 | ₩19,905 | ₩19,665 | ₩19,772 | -0.67% | 55.3만 |
|---|
| 2025.12.24 | ₩19,812 | ₩20,038 | ₩19,805 | ₩19,892 | +0.40% | 34.1만 |
|---|
| 2025.12.23 | ₩20,225 | ₩20,252 | ₩19,705 | ₩19,905 | -1.58% | 70.5만 |
|---|
| 2025.12.22 | ₩19,785 | ₩20,252 | ₩19,772 | ₩20,185 | +2.02% | 84.3만 |
|---|
| 2025.12.19 | ₩20,412 | ₩20,479 | ₩19,852 | ₩19,878 | -2.61% | 117.3만 |
|---|
| 2025.12.18 | ₩20,705 | ₩20,915 | ₩20,452 | ₩20,465 | -1.16% | 81.2만 |
|---|
| 2025.12.17 | ₩20,238 | ₩20,705 | ₩20,212 | ₩20,479 | +1.19% | 66.4만 |
|---|
| 2025.12.16 | ₩20,332 | ₩20,419 | ₩19,984 | ₩20,305 | -0.13% | 69.8만 |
|---|
| 2025.12.15 | ₩20,599 | ₩20,679 | ₩20,052 | ₩20,172 | -2.07% | 82.6만 |
|---|
| 2025.12.12 | ₩20,785 | ₩21,026 | ₩20,519 | ₩20,559 | -1.09% | 86.4만 |
|---|
| 2025.12.11 | ₩20,332 | ₩20,759 | ₩20,298 | ₩20,692 | +1.77% | 98.7만 |
|---|
| 2025.12.10 | ₩19,598 | ₩20,312 | ₩19,358 | ₩20,298 | +3.57% | 106.7만 |
|---|
| 2025.12.09 | ₩19,918 | ₩20,078 | ₩19,545 | ₩19,625 | -1.47% | 78.8만 |
|---|
| 2025.12.08 | ₩20,078 | ₩20,345 | ₩19,651 | ₩19,985 | -0.47% | 195.8만 |
|---|
| 2025.12.05 | ₩20,399 | ₩20,819 | ₩19,978 | ₩20,012 | -1.90% | 174.2만 |
|---|
| 2025.12.04 | ₩20,158 | ₩20,839 | ₩20,158 | ₩20,465 | +1.52% | 185.1만 |
|---|
| 2025.12.03 | ₩19,478 | ₩20,499 | ₩19,345 | ₩20,138 | +3.39% | 204.4만 |
|---|
| 2025.12.02 | ₩18,864 | ₩18,918 | ₩18,171 | ₩18,864 | 0.00% | 138.9만 |
|---|
| 2025.12.01 | ₩19,371 | ₩19,438 | ₩18,811 | ₩18,851 | -2.69% | 85.6만 |
|---|
| 2025.11.28 | ₩19,531 | ₩19,678 | ₩19,425 | ₩19,491 | -0.20% | 44.6만 |
|---|
| 2025.11.26 | ₩19,251 | ₩19,705 | ₩19,251 | ₩19,571 | +1.66% | 102.4만 |
|---|
| 2025.11.25 | ₩18,851 | ₩19,518 | ₩18,851 | ₩19,291 | +2.34% | 90.8만 |
|---|
| 2025.11.24 | ₩18,477 | ₩18,984 | ₩18,131 | ₩18,838 | +1.95% | 215.8만 |
|---|
| 2025.11.21 | ₩18,077 | ₩18,531 | ₩17,933 | ₩18,157 | +0.44% | 104만 |
|---|
| 2025.11.20 | ₩18,357 | ₩18,561 | ₩18,017 | ₩18,051 | -1.67% | 97.2만 |
|---|
| 2025.11.19 | ₩18,851 | ₩18,884 | ₩18,117 | ₩18,197 | -3.47% | 143.1만 |
|---|
| 2025.11.18 | ₩18,691 | ₩19,251 | ₩18,664 | ₩18,718 | +0.14% | 91.5만 |
|---|
| 2025.11.17 | ₩18,611 | ₩19,038 | ₩18,520 | ₩18,784 | +0.93% | 110.2만 |
|---|
| 2025.11.14 | ₩19,038 | ₩19,131 | ₩18,384 | ₩18,544 | -2.59% | 128.2만 |
|---|
| 2025.11.13 | ₩18,718 | ₩19,525 | ₩18,718 | ₩19,078 | +1.92% | 179.2만 |
|---|
| 2025.11.12 | ₩18,544 | ₩18,971 | ₩18,544 | ₩18,731 | +1.01% | 68.8만 |
|---|
| 2025.11.11 | ₩18,477 | ₩18,557 | ₩18,331 | ₩18,411 | -0.36% | 78.3만 |
|---|
| 2025.11.10 | ₩18,477 | ₩18,584 | ₩18,164 | ₩18,384 | -0.51% | 120.2만 |
|---|
| 2025.11.07 | ₩18,811 | ₩19,185 | ₩18,204 | ₩18,477 | -1.77% | 176.1만 |
|---|
| 2025.11.06 | ₩19,278 | ₩19,485 | ₩18,678 | ₩18,824 | -2.35% | 177.3만 |
|---|
| 2025.11.05 | ₩19,678 | ₩19,812 | ₩18,624 | ₩19,325 | -1.80% | 164.6만 |
|---|
| 2025.11.04 | ₩19,638 | ₩21,252 | ₩19,638 | ₩20,025 | +1.97% | 178.7만 |
|---|
| 2025.11.03 | ₩19,051 | ₩19,211 | ₩18,584 | ₩19,011 | -0.21% | 226.6만 |
|---|
| 2025.10.31 | ₩19,478 | ₩19,558 | ₩19,024 | ₩19,144 | -1.71% | 112.9만 |
|---|
| 2025.10.30 | ₩19,731 | ₩20,065 | ₩19,378 | ₩19,598 | -0.68% | 93.1만 |
|---|
| 2025.10.29 | ₩20,278 | ₩20,278 | ₩19,505 | ₩19,852 | -2.11% | 85.3만 |
|---|
| 2025.10.28 | ₩20,212 | ₩20,485 | ₩20,078 | ₩20,399 | +0.92% | 79.8만 |
|---|
| 2025.10.27 | ₩20,318 | ₩20,479 | ₩20,078 | ₩20,325 | +0.03% | 98.1만 |
|---|
| 2025.10.24 | ₩20,679 | ₩20,819 | ₩20,305 | ₩20,412 | -1.29% | 75.7만 |
|---|
| 2025.10.23 | ₩21,172 | ₩21,172 | ₩20,465 | ₩20,679 | -2.33% | 74.9만 |
|---|
| 2025.10.22 | ₩21,986 | ₩21,986 | ₩21,026 | ₩21,172 | -3.70% | 100만 |
|---|
| 2025.10.21 | ₩21,159 | ₩22,013 | ₩21,159 | ₩21,986 | +3.91% | 110.3만 |
|---|
| 2025.10.20 | ₩21,252 | ₩21,626 | ₩21,159 | ₩21,399 | +0.69% | 97.8만 |
|---|
| 2025.10.17 | ₩21,266 | ₩21,352 | ₩20,926 | ₩21,172 | -0.44% | 75.9만 |
|---|
| 2025.10.16 | ₩21,773 | ₩21,853 | ₩21,326 | ₩21,332 | -2.02% | 92.5만 |
|---|
| 2025.10.15 | ₩21,746 | ₩22,560 | ₩21,653 | ₩21,786 | +0.18% | 137.4만 |
|---|
| 2025.10.14 | ₩20,052 | ₩21,779 | ₩19,918 | ₩21,733 | +8.38% | 185.3만 |
|---|
| 2025.10.13 | ₩19,104 | ₩20,198 | ₩19,104 | ₩20,185 | +5.66% | 174.7만 |
|---|
| 2025.10.10 | ₩19,198 | ₩19,331 | ₩18,958 | ₩19,078 | -0.63% | 101만 |
|---|