시장 데이터를 불러오는 중
전체 종목
DUKE Robotics Corp. - Common Stock 과거 주가
DUKE Robotics Corp. - Common Stock · DUKR · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DUKE Robotics Corp. - Common Stock · DUKR · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,860 | ₩6,860 | ₩6,370 | ₩6,491 | -5.38% | 8.4천 |
| 2026.10.08 | ₩6,974 | ₩6,974 | ₩6,571 | ₩6,692 | -4.04% | 2.2만 |
| 2026.10.07 | ₩7,003 | ₩7,228 | ₩6,933 | ₩6,933 | -1.00% | 4.8천 |
| 2026.10.06 | ₩7,215 | ₩7,322 | ₩6,999 | ₩7,108 | -1.49% | 6.2천 |
| 2026.10.05 | ₩6,987 | ₩7,168 | ₩6,907 | ₩7,000 | +0.19% | 1.1만 |
| 2026.10.02 | ₩7,309 | ₩7,309 | ₩7,108 | ₩7,134 | -2.39% | 9.7천 |
| 2026.10.01 | ₩7,309 | ₩7,309 | ₩6,873 | ₩7,114 | -2.66% | 5.4천 |
| 2026.09.30 | ₩7,322 | ₩7,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,974 |
| -4.76% |
| 1.3만 |
| 2026.09.29 | ₩6,927 | ₩7,309 | ₩6,927 | ₩7,282 | +5.13% | 1.5만 |
|---|
| 2026.09.28 | ₩7,282 | ₩7,282 | ₩6,880 | ₩7,228 | -0.74% | 5.7천 |
|---|
| 2026.09.25 | ₩7,134 | ₩7,322 | ₩6,974 | ₩7,094 | -0.56% | 1.1만 |
|---|
| 2026.09.24 | ₩7,322 | ₩7,322 | ₩7,000 | ₩7,121 | -2.75% | 1.1만 |
|---|
| 2026.09.23 | ₩7,054 | ₩7,269 | ₩6,974 | ₩7,148 | +1.33% | 8.1천 |
|---|
| 2026.09.22 | ₩7,282 | ₩7,604 | ₩6,980 | ₩7,228 | -0.74% | 8.7천 |
|---|
| 2026.09.21 | ₩7,322 | ₩7,336 | ₩6,839 | ₩7,336 | +0.18% | 2.2천 |
|---|
| 2026.09.18 | ₩7,059 | ₩7,430 | ₩6,974 | ₩7,322 | +3.72% | 4.3만 |
|---|
| 2026.09.17 | ₩6,933 | ₩7,175 | ₩6,839 | ₩7,175 | +3.48% | 1.4만 |
|---|
| 2026.09.16 | ₩7,148 | ₩7,322 | ₩7,041 | ₩7,054 | -1.31% | 8.8천 |
|---|
| 2026.09.15 | ₩7,228 | ₩7,979 | ₩7,041 | ₩7,242 | +0.19% | 3.1만 |
|---|
| 2026.09.14 | ₩7,027 | ₩7,349 | ₩6,960 | ₩7,215 | +2.67% | 5.6천 |
|---|
| 2026.09.11 | ₩7,014 | ₩7,228 | ₩7,014 | ₩7,228 | +3.06% | 9.3천 |
|---|
| 2026.09.10 | ₩7,242 | ₩7,336 | ₩6,893 | ₩7,202 | -0.56% | 1.5만 |
|---|
| 2026.09.09 | ₩7,014 | ₩7,316 | ₩6,935 | ₩7,041 | +0.38% | 1.6만 |
|---|
| 2026.09.08 | ₩7,577 | ₩7,698 | ₩6,873 | ₩6,987 | -7.79% | 2.2만 |
|---|
| 2026.09.04 | ₩7,564 | ₩7,711 | ₩7,336 | ₩7,577 | +0.18% | 1.2만 |
|---|
| 2026.09.03 | ₩7,631 | ₩7,698 | ₩7,362 | ₩7,510 | -1.58% | 5.7천 |
|---|
| 2026.09.02 | ₩7,805 | ₩7,805 | ₩7,436 | ₩7,590 | -2.75% | 1.1만 |
|---|
| 2026.09.01 | ₩7,658 | ₩7,805 | ₩7,483 | ₩7,805 | +1.93% | 9.9천 |
|---|
| 2026.08.31 | ₩7,590 | ₩7,751 | ₩7,456 | ₩7,671 | +1.06% | 7.6천 |
|---|
| 2026.08.28 | ₩7,510 | ₩7,550 | ₩7,376 | ₩7,537 | +0.36% | 6만 |
|---|
| 2026.08.27 | ₩7,389 | ₩7,450 | ₩7,243 | ₩7,376 | -0.18% | 8천 |
|---|
| 2026.08.26 | ₩7,215 | ₩7,537 | ₩7,215 | ₩7,537 | +4.46% | 5천 |
|---|
| 2026.08.25 | ₩7,389 | ₩7,604 | ₩7,329 | ₩7,564 | +2.36% | 5.3천 |
|---|
| 2026.08.24 | ₩7,564 | ₩7,755 | ₩7,188 | ₩7,604 | +0.53% | 7천 |
|---|
| 2026.08.21 | ₩7,362 | ₩7,565 | ₩7,117 | ₩7,443 | +1.09% | 1.1만 |
|---|
| 2026.08.20 | ₩7,121 | ₩7,871 | ₩7,067 | ₩7,349 | +3.20% | 1.5만 |
|---|
| 2026.08.19 | ₩7,376 | ₩7,376 | ₩7,007 | ₩7,215 | -2.18% | 5.8천 |
|---|
| 2026.08.18 | ₩7,215 | ₩7,275 | ₩7,054 | ₩7,255 | +0.56% | 1.5만 |
|---|
| 2026.08.17 | ₩7,188 | ₩7,537 | ₩7,041 | ₩7,537 | +4.85% | 2.4만 |
|---|
| 2026.08.14 | ₩7,510 | ₩7,510 | ₩6,920 | ₩7,416 | -1.25% | 2.7만 |
|---|
| 2026.08.13 | ₩7,188 | ₩7,859 | ₩7,121 | ₩7,510 | +4.48% | 6.1천 |
|---|
| 2026.08.12 | ₩6,920 | ₩7,644 | ₩6,920 | ₩7,470 | +7.95% | 2.6만 |
|---|
| 2026.08.11 | ₩7,671 | ₩7,684 | ₩6,974 | ₩7,456 | -2.80% | 5.6천 |
|---|
| 2026.08.10 | ₩7,228 | ₩7,340 | ₩6,920 | ₩7,188 | -0.56% | 1.8만 |
|---|
| 2026.08.07 | ₩7,577 | ₩7,604 | ₩7,014 | ₩7,215 | -4.78% | 7.8천 |
|---|
| 2026.08.06 | ₩7,295 | ₩8,046 | ₩6,960 | ₩7,577 | +3.86% | 2.7만 |
|---|
| 2026.08.05 | ₩7,188 | ₩7,376 | ₩6,974 | ₩7,242 | +0.75% | 6.7천 |
|---|
| 2026.08.04 | ₩7,443 | ₩7,456 | ₩6,853 | ₩7,021 | -5.68% | 1만 |
|---|
| 2026.08.03 | ₩7,108 | ₩7,430 | ₩6,692 | ₩7,108 | 0.00% | 5.4천 |
|---|
| 2026.07.31 | ₩7,161 | ₩7,161 | ₩6,705 | ₩7,014 | -2.06% | 1.1만 |
|---|
| 2026.07.30 | ₩6,933 | ₩7,061 | ₩6,598 | ₩6,886 | -0.68% | 1.4만 |
|---|
| 2026.07.29 | ₩7,081 | ₩7,134 | ₩6,719 | ₩6,933 | -2.08% | 5.5천 |
|---|
| 2026.07.28 | ₩7,430 | ₩7,510 | ₩6,987 | ₩7,161 | -3.61% | 9천 |
|---|
| 2026.07.27 | ₩7,362 | ₩7,502 | ₩6,919 | ₩7,228 | -1.82% | 1.4만 |
|---|
| 2026.07.24 | ₩7,403 | ₩7,939 | ₩7,134 | ₩7,309 | -1.27% | 1.5만 |
|---|
| 2026.07.23 | ₩7,416 | ₩7,537 | ₩7,027 | ₩7,403 | -0.18% | 2.7만 |
|---|
| 2026.07.22 | ₩7,430 | ₩7,604 | ₩7,155 | ₩7,255 | -2.35% | 2.5만 |
|---|
| 2026.07.21 | ₩7,322 | ₩7,658 | ₩6,860 | ₩7,336 | +0.18% | 5.6만 |
|---|
| 2026.07.20 | ₩7,336 | ₩7,336 | ₩6,799 | ₩7,000 | -4.57% | 1.1만 |
|---|
| 2026.07.17 | ₩6,839 | ₩7,295 | ₩6,839 | ₩7,295 | +6.67% | 7.7천 |
|---|
| 2026.07.16 | ₩7,215 | ₩7,376 | ₩6,571 | ₩7,054 | -2.23% | 2.5만 |
|---|
| 2026.07.15 | ₩7,202 | ₩7,242 | ₩6,692 | ₩6,839 | -5.03% | 2.1만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,309 | ₩6,839 | ₩7,295 | +3.23% | 2.3만 |
|---|
| 2026.07.13 | ₩7,202 | ₩7,483 | ₩6,638 | ₩7,282 | +1.12% | 1.4만 |
|---|
| 2026.07.10 | ₩7,738 | ₩7,738 | ₩7,121 | ₩7,497 | -3.12% | 9.5천 |
|---|
| 2026.07.09 | ₩7,309 | ₩7,658 | ₩7,121 | ₩7,564 | +3.49% | 1.5만 |
|---|
| 2026.07.08 | ₩6,712 | ₩7,376 | ₩6,641 | ₩7,362 | +9.69% | 1.6만 |
|---|
| 2026.07.07 | ₩7,403 | ₩7,590 | ₩6,826 | ₩7,054 | -4.71% | 2.1만 |
|---|
| 2026.07.06 | ₩6,370 | ₩7,778 | ₩6,370 | ₩7,376 | +15.79% | 12만 |
|---|
| 2026.07.02 | ₩7,349 | ₩7,376 | ₩6,437 | ₩6,437 | -12.41% | 8.6만 |
|---|
| 2026.07.01 | ₩7,725 | ₩7,725 | ₩6,853 | ₩6,893 | -10.76% | 2.8만 |
|---|
| 2026.06.30 | ₩7,470 | ₩7,859 | ₩6,839 | ₩7,725 | +3.41% | 4.7만 |
|---|
| 2026.06.29 | ₩7,336 | ₩7,993 | ₩6,732 | ₩6,759 | -7.86% | 1.9만 |
|---|
| 2026.06.26 | ₩8,181 | ₩8,181 | ₩7,202 | ₩7,282 | -10.98% | 2.8만 |
|---|
| 2026.06.25 | ₩8,194 | ₩8,449 | ₩7,336 | ₩7,658 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩8,677 | ₩9,937 | ₩8,234 | ₩8,382 | -3.40% | 2만 |
|---|
| 2026.06.23 | ₩9,924 | ₩9,924 | ₩8,341 | ₩8,449 | -14.86% | 4만 |
|---|
| 2026.06.22 | ₩8,965 | ₩9,817 | ₩8,958 | ₩9,696 | +8.15% | 2.3만 |
|---|
| 2026.06.18 | ₩8,489 | ₩9,373 | ₩8,489 | ₩9,267 | +9.16% | 6.7만 |
|---|
| 2026.06.17 | ₩9,374 | ₩9,374 | ₩8,274 | ₩8,556 | -8.73% | 5만 |
|---|
| 2026.06.16 | ₩7,859 | ₩9,334 | ₩7,684 | ₩9,119 | +16.04% | 6.5만 |
|---|
| 2026.06.15 | ₩8,046 | ₩8,181 | ₩7,678 | ₩7,926 | -1.50% | 4.8만 |
|---|
| 2026.06.12 | ₩8,529 | ₩8,851 | ₩7,994 | ₩8,194 | -3.93% | 10.9만 |
|---|
| 2026.06.11 | ₩8,529 | ₩9,339 | ₩8,207 | ₩8,824 | +3.46% | 3.9만 |
|---|
| 2026.06.10 | ₩8,462 | ₩9,106 | ₩8,462 | ₩8,918 | +5.39% | 1.8만 |
|---|
| 2026.06.09 | ₩8,636 | ₩8,788 | ₩8,248 | ₩8,583 | -0.62% | 1.7만 |
|---|
| 2026.06.08 | ₩8,650 | ₩8,985 | ₩7,872 | ₩8,207 | -5.12% | 4.4만 |
|---|
| 2026.06.05 | ₩8,663 | ₩8,717 | ₩7,255 | ₩7,725 | -10.84% | 7.9만 |
|---|
| 2026.06.04 | ₩8,529 | ₩8,958 | ₩8,502 | ₩8,675 | +1.71% | 3.2만 |
|---|
| 2026.06.03 | ₩9,213 | ₩9,723 | ₩8,422 | ₩8,596 | -6.70% | 3.9만 |
|---|
| 2026.06.02 | ₩9,709 | ₩9,709 | ₩8,885 | ₩9,253 | -4.70% | 6.5만 |
|---|
| 2026.06.01 | ₩10,447 | ₩10,447 | ₩9,160 | ₩9,387 | -10.14% | 6.3만 |
|---|
| 2026.05.29 | ₩9,884 | ₩10,635 | ₩8,968 | ₩10,058 | +1.76% | 12.1만 |
|---|
| 2026.05.28 | ₩9,387 | ₩10,058 | ₩9,133 | ₩9,401 | +0.14% | 13.9만 |
|---|
| 2026.05.27 | ₩9,548 | ₩9,548 | ₩9,012 | ₩9,012 | -5.62% | 5.1만 |
|---|
| 2026.05.26 | ₩9,320 | ₩9,562 | ₩8,775 | ₩9,267 | -0.58% | 4.2만 |
|---|
| 2026.05.22 | ₩9,590 | ₩9,697 | ₩9,119 | ₩9,414 | -1.83% | 3만 |
|---|
| 2026.05.21 | ₩9,721 | ₩9,897 | ₩9,186 | ₩9,615 | -1.09% | 6.2만 |
|---|
| 2026.05.20 | ₩9,924 | ₩9,924 | ₩9,387 | ₩9,736 | -1.89% | 4.6만 |
|---|
| 2026.05.19 | ₩9,905 | ₩9,924 | ₩9,589 | ₩9,736 | -1.71% | 6.2만 |
|---|
| 2026.05.18 | ₩10,179 | ₩10,179 | ₩9,387 | ₩9,763 | -4.08% | 3만 |
|---|
| 2026.05.15 | ₩10,058 | ₩10,554 | ₩9,387 | ₩10,004 | -0.53% | 37.1만 |
|---|
| 2026.05.14 | ₩12,244 | ₩12,472 | ₩10,997 | ₩12,472 | +1.86% | 6.9천 |
|---|
| 2026.05.13 | ₩11,520 | ₩11,520 | ₩10,729 | ₩11,520 | 0.00% | 3.2천 |
|---|
| 2026.05.12 | ₩10,997 | ₩12,244 | ₩10,729 | ₩12,244 | +11.34% | 4.2천 |
|---|
| 2026.05.11 | ₩11,547 | ₩12,740 | ₩10,997 | ₩12,539 | +8.59% | 6.5천 |
|---|
| 2026.05.08 | ₩13,210 | ₩13,411 | ₩10,742 | ₩13,411 | +1.52% | 8.4천 |
|---|
| 2026.05.07 | ₩12,351 | ₩13,505 | ₩10,997 | ₩13,505 | +9.34% | 7.7천 |
|---|
| 2026.05.06 | ₩13,277 | ₩14,081 | ₩10,742 | ₩10,742 | -19.09% | 4.2천 |
|---|
| 2026.05.05 | ₩15,322 | ₩15,322 | ₩12,056 | ₩14,752 | -3.72% | 7.2천 |
|---|
| 2026.05.04 | ₩14,752 | ₩16,093 | ₩14,752 | ₩16,093 | +9.09% | 1.2천 |
|---|
| 2026.05.01 | ₩14,752 | ₩15,422 | ₩14,752 | ₩15,422 | +4.55% | 2.9천 |
|---|
| 2026.04.30 | ₩15,771 | ₩15,771 | ₩15,771 | ₩15,771 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩12,223 | ₩15,771 | ₩12,223 | ₩15,771 | +29.03% | 700 |
|---|
| 2026.04.28 | ₩16,428 | ₩16,428 | ₩16,428 | ₩16,428 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩16,549 | ₩16,549 | ₩10,742 | ₩16,428 | -0.73% | 2천 |
|---|
| 2026.04.24 | ₩15,154 | ₩16,562 | ₩14,886 | ₩16,549 | +9.20% | 2.6천 |
|---|
| 2026.04.23 | ₩15,158 | ₩15,261 | ₩14,953 | ₩15,074 | -0.56% | 1.4천 |
|---|
| 2026.04.22 | ₩14,618 | ₩19,043 | ₩14,205 | ₩14,658 | +0.28% | 2.7천 |
|---|
| 2026.04.21 | ₩14,484 | ₩14,685 | ₩14,484 | ₩14,685 | +1.39% | 700 |
|---|
| 2026.04.20 | ₩13,746 | ₩14,484 | ₩13,746 | ₩14,484 | +5.37% | 1.4천 |
|---|
| 2026.04.17 | ₩13,411 | ₩13,545 | ₩13,008 | ₩13,277 | -1.00% | 2.4천 |
|---|
| 2026.04.16 | ₩13,344 | ₩13,344 | ₩12,740 | ₩13,008 | -2.51% | 1.4천 |
|---|
| 2026.04.15 | ₩13,411 | ₩13,411 | ₩12,177 | ₩12,472 | -7.00% | 1.4천 |
|---|
| 2026.04.14 | ₩12,941 | ₩13,008 | ₩12,552 | ₩12,673 | -2.07% | 1.4천 |
|---|
| 2026.04.13 | ₩12,288 | ₩12,740 | ₩11,734 | ₩12,740 | +3.68% | 2.3천 |
|---|
| 2026.04.10 | ₩13,236 | ₩13,236 | ₩12,070 | ₩12,070 | -8.81% | 3.9천 |
|---|
| 2026.04.09 | ₩12,070 | ₩13,733 | ₩11,667 | ₩13,733 | +13.78% | 3천 |
|---|
| 2026.04.08 | ₩11,426 | ₩12,043 | ₩11,426 | ₩12,043 | +5.40% | 2.7천 |
|---|
| 2026.04.07 | ₩12,070 | ₩12,070 | ₩11,345 | ₩12,056 | -0.11% | 3.4천 |
|---|
| 2026.04.06 | ₩12,056 | ₩12,070 | ₩10,876 | ₩12,070 | +0.11% | 1.3천 |
|---|
| 2026.04.02 | ₩10,380 | ₩12,056 | ₩10,380 | ₩12,056 | +16.15% | 2.1천 |
|---|
| 2026.04.01 | ₩11,882 | ₩11,882 | ₩10,302 | ₩10,302 | -13.30% | 3천 |
|---|
| 2026.03.31 | ₩10,527 | ₩11,387 | ₩10,420 | ₩11,370 | +8.00% | 2.3천 |
|---|
| 2026.03.30 | ₩9,481 | ₩11,064 | ₩9,481 | ₩10,541 | +11.17% | 3.6천 |
|---|
| 2026.03.27 | ₩10,192 | ₩11,466 | ₩9,924 | ₩11,466 | +12.50% | 3.5천 |
|---|
| 2026.03.26 | ₩10,192 | ₩11,989 | ₩10,192 | ₩10,326 | +1.32% | 4천 |
|---|
| 2026.03.25 | ₩9,522 | ₩10,527 | ₩9,481 | ₩9,924 | +4.23% | 1.2천 |
|---|
| 2026.03.24 | ₩10,058 | ₩10,729 | ₩10,045 | ₩10,729 | +6.67% | 3.2천 |
|---|
| 2026.03.23 | ₩10,796 | ₩10,796 | ₩8,945 | ₩10,045 | -6.96% | 9.8천 |
|---|
| 2026.03.20 | ₩11,265 | ₩11,265 | ₩8,864 | ₩10,588 | -6.01% | 1.3천 |
|---|
| 2026.03.19 | ₩11,238 | ₩11,952 | ₩11,198 | ₩11,368 | +1.16% | 4.7천 |
|---|
| 2026.03.18 | ₩11,147 | ₩11,372 | ₩10,729 | ₩11,238 | +0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩11,372 | ₩11,372 | ₩10,922 | ₩11,265 | -0.94% | 2.6천 |
|---|
| 2026.03.16 | ₩11,372 | ₩11,426 | ₩11,010 | ₩11,010 | -3.18% | 1.4천 |
|---|
| 2026.03.13 | ₩12,056 | ₩12,056 | ₩11,131 | ₩11,399 | -5.45% | 2.2천 |
|---|
| 2026.03.12 | ₩11,278 | ₩11,278 | ₩10,742 | ₩11,131 | -1.31% | 1.9천 |
|---|
| 2026.03.11 | ₩8,784 | ₩10,729 | ₩8,784 | ₩10,729 | +22.14% | 1.7천 |
|---|
| 2026.03.10 | ₩10,058 | ₩10,058 | ₩7,376 | ₩9,387 | -6.67% | 1.9천 |
|---|
| 2026.03.09 | ₩9,387 | ₩10,662 | ₩5,364 | ₩9,723 | +3.57% | 6.1천 |
|---|
| 2026.03.06 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩465 | ₩465 | ₩375 | ₩402 | -13.54% | 12.1만 |
|---|
| 2026.03.04 | ₩465 | ₩465 | ₩424 | ₩465 | 0.00% | 2.3천 |
|---|
| 2026.03.03 | ₩435 | ₩435 | ₩435 | ₩435 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩459 | ₩459 | ₩404 | ₩435 | -5.26% | 4천 |
|---|
| 2026.02.27 | ₩452 | ₩464 | ₩382 | ₩406 | -10.09% | 3.7만 |
|---|
| 2026.02.26 | ₩402 | ₩429 | ₩402 | ₩429 | +6.67% | 1.3만 |
|---|
| 2026.02.25 | ₩465 | ₩465 | ₩402 | ₩433 | -6.92% | 2천 |
|---|
| 2026.02.24 | ₩416 | ₩456 | ₩402 | ₩456 | +9.68% | 9.1천 |
|---|
| 2026.02.23 | ₩456 | ₩456 | ₩402 | ₩416 | -8.82% | 9천 |
|---|
| 2026.02.20 | ₩389 | ₩456 | ₩389 | ₩456 | +17.24% | 9.8천 |
|---|
| 2026.02.19 | ₩444 | ₩456 | ₩409 | ₩443 | -0.30% | 2만 |
|---|
| 2026.02.18 | ₩402 | ₩416 | ₩396 | ₩396 | -1.67% | 8.6천 |
|---|
| 2026.02.17 | ₩402 | ₩437 | ₩402 | ₩402 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩437 | ₩437 | ₩382 | ₩397 | -9.20% | 9.2천 |
|---|
| 2026.02.12 | ₩375 | ₩456 | ₩375 | ₩397 | +5.71% | 1.3만 |
|---|
| 2026.02.11 | ₩429 | ₩456 | ₩389 | ₩436 | +1.56% | 1.1만 |
|---|
| 2026.02.10 | ₩447 | ₩456 | ₩435 | ₩435 | -2.70% | 2.2천 |
|---|
| 2026.02.09 | ₩468 | ₩468 | ₩402 | ₩447 | -4.58% | 7.6천 |
|---|
| 2026.02.06 | ₩429 | ₩429 | ₩402 | ₩405 | -5.63% | 1.1만 |
|---|
| 2026.02.05 | ₩421 | ₩449 | ₩380 | ₩402 | -4.46% | 3.6만 |
|---|
| 2026.02.04 | ₩390 | ₩424 | ₩389 | ₩402 | +3.09% | 2.6만 |
|---|
| 2026.02.03 | ₩402 | ₩469 | ₩402 | ₩443 | +10.00% | 12.7만 |
|---|
| 2026.02.02 | ₩402 | ₩402 | ₩382 | ₩402 | 0.00% | 8천 |
|---|
| 2026.01.30 | ₩402 | ₩402 | ₩362 | ₩402 | 0.00% | 2.9천 |
|---|
| 2026.01.29 | ₩422 | ₩449 | ₩349 | ₩397 | -6.03% | 8.2만 |
|---|
| 2026.01.28 | ₩416 | ₩469 | ₩416 | ₩464 | +11.61% | 4.5만 |
|---|
| 2026.01.27 | ₩472 | ₩483 | ₩430 | ₩459 | -2.84% | 2.7만 |
|---|
| 2026.01.26 | ₩469 | ₩495 | ₩382 | ₩421 | -10.29% | 10.8만 |
|---|
| 2026.01.23 | ₩469 | ₩469 | ₩456 | ₩456 | -2.86% | 3.2만 |
|---|
| 2026.01.22 | ₩469 | ₩469 | ₩436 | ₩469 | 0.00% | 2.6만 |
|---|
| 2026.01.21 | ₩469 | ₩469 | ₩396 | ₩456 | -2.86% | 11.3만 |
|---|
| 2026.01.20 | ₩469 | ₩469 | ₩416 | ₩469 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩429 | ₩456 | ₩429 | ₩452 | +5.31% | 4.3만 |
|---|
| 2026.01.15 | ₩496 | ₩496 | ₩449 | ₩449 | -9.46% | 8.4만 |
|---|
| 2026.01.14 | ₩400 | ₩483 | ₩400 | ₩441 | +10.40% | 20.6만 |
|---|
| 2026.01.13 | ₩406 | ₩409 | ₩396 | ₩396 | -2.64% | 1만 |
|---|
| 2026.01.12 | ₩416 | ₩416 | ₩378 | ₩409 | -1.61% | 5.4만 |
|---|
| 2026.01.09 | ₩377 | ₩416 | ₩377 | ₩390 | +3.56% | 5.6만 |
|---|
| 2026.01.08 | ₩402 | ₩428 | ₩377 | ₩412 | +2.33% | 7.4만 |
|---|
| 2026.01.07 | ₩402 | ₩402 | ₩365 | ₩402 | 0.00% | 2.8천 |
|---|
| 2026.01.06 | ₩342 | ₩424 | ₩342 | ₩390 | +14.12% | 4.3만 |
|---|
| 2026.01.05 | ₩389 | ₩402 | ₩335 | ₩394 | +1.38% | 4.7만 |
|---|
| 2026.01.02 | ₩316 | ₩370 | ₩316 | ₩370 | +16.95% | 7.6천 |
|---|
| 2025.12.31 | ₩329 | ₩329 | ₩329 | ₩329 | 0.00% | 600 |
|---|
| 2025.12.30 | ₩334 | ₩334 | ₩329 | ₩329 | -1.61% | 5.5천 |
|---|
| 2025.12.29 | ₩337 | ₩337 | ₩329 | ₩329 | -2.39% | 4.1만 |
|---|
| 2025.12.26 | ₩386 | ₩389 | ₩386 | ₩389 | +0.69% | 1.3천 |
|---|
| 2025.12.24 | ₩347 | ₩347 | ₩339 | ₩339 | -2.32% | 1.6천 |
|---|
| 2025.12.23 | ₩337 | ₩402 | ₩337 | ₩402 | +19.52% | 900 |
|---|
| 2025.12.22 | ₩406 | ₩421 | ₩357 | ₩358 | -11.88% | 5.3천 |
|---|
| 2025.12.19 | ₩362 | ₩362 | ₩362 | ₩362 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩375 | ₩422 | ₩359 | ₩362 | -3.57% | 4.6만 |
|---|
| 2025.12.17 | ₩389 | ₩389 | ₩349 | ₩363 | -6.55% | 1.4만 |
|---|
| 2025.12.16 | ₩337 | ₩405 | ₩337 | ₩349 | +3.59% | 1.1만 |
|---|
| 2025.12.15 | ₩429 | ₩456 | ₩337 | ₩337 | -21.56% | 7.6만 |
|---|
| 2025.12.12 | ₩307 | ₩485 | ₩307 | ₩416 | +35.37% | 12.4만 |
|---|
| 2025.12.11 | ₩282 | ₩322 | ₩282 | ₩307 | +9.05% | 1.3천 |
|---|
| 2025.12.10 | ₩282 | ₩282 | ₩282 | ₩282 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩325 | ₩325 | ₩272 | ₩283 | -12.81% | 2.2만 |
|---|
| 2025.12.08 | ₩308 | ₩329 | ₩304 | ₩329 | +6.52% | 2.9만 |
|---|
| 2025.12.05 | ₩282 | ₩314 | ₩266 | ₩291 | +3.33% | 3.6만 |
|---|
| 2025.12.04 | ₩295 | ₩295 | ₩255 | ₩275 | -6.82% | 3.1만 |
|---|
| 2025.12.03 | ₩282 | ₩282 | ₩255 | ₩282 | 0.00% | 9.1천 |
|---|
| 2025.12.02 | ₩282 | ₩282 | ₩268 | ₩268 | -4.76% | 2.6만 |
|---|
| 2025.12.01 | ₩300 | ₩300 | ₩256 | ₩256 | -14.73% | 8.5천 |
|---|
| 2025.11.28 | ₩255 | ₩295 | ₩255 | ₩295 | +15.79% | 4.3천 |
|---|
| 2025.11.26 | ₩255 | ₩255 | ₩255 | ₩255 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩282 | ₩296 | ₩255 | ₩255 | -9.52% | 2.5만 |
|---|
| 2025.11.24 | ₩292 | ₩308 | ₩292 | ₩308 | +5.50% | 9.3만 |
|---|
| 2025.11.21 | ₩283 | ₩283 | ₩257 | ₩268 | -5.21% | 1.4만 |
|---|
| 2025.11.20 | ₩308 | ₩308 | ₩274 | ₩274 | -11.30% | 3.9만 |
|---|
| 2025.11.19 | ₩282 | ₩295 | ₩275 | ₩275 | -2.38% | 1.3만 |
|---|
| 2025.11.18 | ₩275 | ₩321 | ₩275 | ₩286 | +3.90% | 2만 |
|---|
| 2025.11.17 | ₩284 | ₩308 | ₩282 | ₩308 | +8.49% | 1.9만 |
|---|
| 2025.11.14 | ₩308 | ₩308 | ₩284 | ₩284 | -7.83% | 1.1만 |
|---|
| 2025.11.13 | ₩308 | ₩308 | ₩287 | ₩287 | -6.96% | 4.5천 |
|---|
| 2025.11.12 | ₩274 | ₩321 | ₩274 | ₩295 | +7.84% | 4.9천 |
|---|
| 2025.11.11 | ₩308 | ₩308 | ₩270 | ₩270 | -12.61% | 1.4만 |
|---|
| 2025.11.10 | ₩302 | ₩311 | ₩295 | ₩311 | +3.11% | 3.3만 |
|---|
| 2025.11.07 | ₩271 | ₩284 | ₩271 | ₩284 | +4.95% | 2.8만 |
|---|
| 2025.11.06 | ₩271 | ₩322 | ₩270 | ₩276 | +1.98% | 4.4만 |
|---|
| 2025.11.05 | ₩270 | ₩322 | ₩270 | ₩271 | +0.50% | 8.1천 |
|---|
| 2025.11.04 | ₩326 | ₩326 | ₩271 | ₩271 | -16.87% | 2.9천 |
|---|
| 2025.11.03 | ₩327 | ₩327 | ₩270 | ₩270 | -17.62% | 2.2만 |
|---|
| 2025.10.31 | ₩318 | ₩327 | ₩257 | ₩327 | +2.95% | 1.6만 |
|---|
| 2025.10.30 | ₩318 | ₩318 | ₩257 | ₩306 | -3.80% | 5.4만 |
|---|
| 2025.10.29 | ₩280 | ₩334 | ₩256 | ₩271 | -3.35% | 6.7만 |
|---|
| 2025.10.28 | ₩334 | ₩334 | ₩318 | ₩334 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩283 | ₩334 | ₩279 | ₩334 | +18.01% | 1.3만 |
|---|
| 2025.10.24 | ₩335 | ₩374 | ₩241 | ₩322 | -4.00% | 18.3만 |
|---|
| 2025.10.23 | ₩322 | ₩375 | ₩278 | ₩322 | 0.00% | 4.8만 |
|---|
| 2025.10.22 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 1.3천 |
|---|
| 2025.10.21 | ₩308 | ₩322 | ₩308 | ₩319 | +3.48% | 2.5천 |
|---|
| 2025.10.20 | ₩375 | ₩375 | ₩271 | ₩308 | -17.86% | 4.3만 |
|---|
| 2025.10.17 | ₩375 | ₩375 | ₩236 | ₩375 | 0.00% | 13.8만 |
|---|
| 2025.10.16 | ₩402 | ₩402 | ₩308 | ₩322 | -20.00% | 8.5만 |
|---|
| 2025.10.15 | ₩362 | ₩402 | ₩346 | ₩389 | +7.41% | 2.8만 |
|---|
| 2025.10.14 | ₩402 | ₩402 | ₩346 | ₩362 | -10.00% | 3만 |
|---|
| 2025.10.13 | ₩385 | ₩416 | ₩341 | ₩416 | +8.01% | 2.3만 |
|---|
| 2025.10.10 | ₩443 | ₩443 | ₩341 | ₩375 | -15.15% | 17.3만 |
|---|