시장 데이터를 불러오는 중
전체 종목
더블베리파이 홀딩스 과거 주가
DoubleVerify Holdings, Inc. Common Stock · DV · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleVerify Holdings, Inc. Common Stock · DV · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,019 | ₩18,032 | ₩17,992 | ₩17,992 | -0.15% | 81.6만 |
| 2026.10.08 | ₩17,979 | ₩18,019 | ₩17,979 | ₩18,005 | +0.15% | 207.6만 |
| 2026.10.07 | ₩17,965 | ₩18,005 | ₩17,965 | ₩18,005 | +0.22% | 141.2만 |
| 2026.10.06 | ₩17,992 | ₩17,992 | ₩17,972 | ₩17,979 | -0.07% | 120.8만 |
| 2026.10.05 | ₩17,992 | ₩18,005 | ₩17,925 | ₩17,925 | -0.37% | 271.7만 |
| 2026.10.02 | ₩17,992 | ₩17,992 | ₩17,979 | ₩17,992 | 0.00% | 136.8만 |
| 2026.10.01 | ₩17,992 | ₩17,992 | ₩17,979 | ₩17,992 | 0.00% | 289만 |
| 2026.09.30 | ₩17,952 | ₩17,992 | ₩17,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,992 |
| +0.22% |
| 234.3만 |
| 2026.09.29 | ₩17,859 | ₩17,885 | ₩17,832 | ₩17,872 | +0.07% | 475.5만 |
|---|
| 2026.09.28 | ₩17,818 | ₩17,885 | ₩17,818 | ₩17,872 | +0.30% | 244.2만 |
|---|
| 2026.09.25 | ₩17,832 | ₩17,885 | ₩17,832 | ₩17,885 | +0.30% | 158.7만 |
|---|
| 2026.09.24 | ₩17,832 | ₩17,859 | ₩17,818 | ₩17,832 | 0.00% | 120.3만 |
|---|
| 2026.09.23 | ₩17,872 | ₩17,872 | ₩17,832 | ₩17,872 | 0.00% | 138.5만 |
|---|
| 2026.09.22 | ₩17,939 | ₩17,965 | ₩17,832 | ₩17,872 | -0.37% | 254.1만 |
|---|
| 2026.09.21 | ₩17,925 | ₩17,952 | ₩17,912 | ₩17,925 | 0.00% | 180.3만 |
|---|
| 2026.09.18 | ₩17,952 | ₩17,965 | ₩17,899 | ₩17,952 | 0.00% | 452.5만 |
|---|
| 2026.09.17 | ₩17,965 | ₩17,992 | ₩17,952 | ₩17,965 | 0.00% | 231.4만 |
|---|
| 2026.09.16 | ₩17,965 | ₩18,005 | ₩17,925 | ₩17,992 | +0.15% | 622.7만 |
|---|
| 2026.09.15 | ₩18,005 | ₩18,019 | ₩17,959 | ₩18,005 | 0.00% | 284.3만 |
|---|
| 2026.09.14 | ₩18,205 | ₩18,205 | ₩18,019 | ₩18,032 | -0.95% | 2338.5만 |
|---|
| 2026.09.11 | ₩17,818 | ₩17,912 | ₩17,818 | ₩17,885 | +0.37% | 296.5만 |
|---|
| 2026.09.10 | ₩17,792 | ₩17,845 | ₩17,778 | ₩17,832 | +0.22% | 244.8만 |
|---|
| 2026.09.09 | ₩17,805 | ₩17,832 | ₩17,765 | ₩17,778 | -0.15% | 248.2만 |
|---|
| 2026.09.08 | ₩17,818 | ₩17,818 | ₩17,805 | ₩17,805 | -0.07% | 321.1만 |
|---|
| 2026.09.04 | ₩17,805 | ₩17,832 | ₩17,792 | ₩17,818 | +0.07% | 122만 |
|---|
| 2026.09.03 | ₩17,845 | ₩17,872 | ₩17,792 | ₩17,805 | -0.22% | 161.6만 |
|---|
| 2026.09.02 | ₩17,818 | ₩17,845 | ₩17,805 | ₩17,805 | -0.07% | 247.3만 |
|---|
| 2026.09.01 | ₩17,818 | ₩17,845 | ₩17,805 | ₩17,818 | 0.00% | 141.7만 |
|---|
| 2026.08.31 | ₩17,818 | ₩17,885 | ₩17,805 | ₩17,872 | +0.30% | 187.2만 |
|---|
| 2026.08.28 | ₩17,792 | ₩17,845 | ₩17,792 | ₩17,845 | +0.30% | 237.9만 |
|---|
| 2026.08.27 | ₩17,765 | ₩17,805 | ₩17,745 | ₩17,792 | +0.15% | 317.2만 |
|---|
| 2026.08.26 | ₩17,738 | ₩17,752 | ₩17,725 | ₩17,738 | 0.00% | 207.3만 |
|---|
| 2026.08.25 | ₩17,738 | ₩17,765 | ₩17,738 | ₩17,765 | +0.15% | 129.8만 |
|---|
| 2026.08.24 | ₩17,752 | ₩17,778 | ₩17,725 | ₩17,738 | -0.08% | 223.1만 |
|---|
| 2026.08.21 | ₩17,725 | ₩17,765 | ₩17,725 | ₩17,752 | +0.15% | 130만 |
|---|
| 2026.08.20 | ₩17,725 | ₩17,765 | ₩17,725 | ₩17,752 | +0.15% | 228.8만 |
|---|
| 2026.08.19 | ₩17,738 | ₩17,792 | ₩17,712 | ₩17,725 | -0.08% | 344.9만 |
|---|
| 2026.08.18 | ₩17,738 | ₩17,792 | ₩17,692 | ₩17,698 | -0.23% | 423.7만 |
|---|
| 2026.08.17 | ₩17,725 | ₩17,752 | ₩17,698 | ₩17,738 | +0.08% | 301.8만 |
|---|
| 2026.08.14 | ₩17,725 | ₩17,765 | ₩17,705 | ₩17,725 | 0.00% | 630.5만 |
|---|
| 2026.08.13 | ₩17,805 | ₩17,805 | ₩17,712 | ₩17,738 | -0.37% | 332만 |
|---|
| 2026.08.12 | ₩17,658 | ₩17,792 | ₩17,645 | ₩17,725 | +0.38% | 470.1만 |
|---|
| 2026.08.11 | ₩17,645 | ₩17,685 | ₩17,632 | ₩17,672 | +0.15% | 991.6만 |
|---|
| 2026.08.10 | ₩17,672 | ₩17,685 | ₩17,618 | ₩17,632 | -0.23% | 908.2만 |
|---|
| 2026.08.07 | ₩17,645 | ₩17,812 | ₩17,605 | ₩17,618 | -0.15% | 3840.4만 |
|---|
| 2026.08.06 | ₩15,991 | ₩16,085 | ₩15,585 | ₩15,618 | -2.34% | 458.1만 |
|---|
| 2026.08.05 | ₩16,031 | ₩16,151 | ₩15,751 | ₩15,991 | -0.25% | 199.7만 |
|---|
| 2026.08.04 | ₩15,284 | ₩15,985 | ₩15,284 | ₩15,911 | +4.10% | 235.9만 |
|---|
| 2026.08.03 | ₩15,298 | ₩15,965 | ₩15,204 | ₩15,671 | +2.44% | 218.5만 |
|---|
| 2026.07.31 | ₩14,564 | ₩15,044 | ₩14,538 | ₩15,004 | +3.02% | 292.9만 |
|---|
| 2026.07.30 | ₩14,991 | ₩15,078 | ₩14,411 | ₩14,724 | -1.78% | 222만 |
|---|
| 2026.07.29 | ₩14,964 | ₩15,551 | ₩14,964 | ₩15,364 | +2.67% | 209.1만 |
|---|
| 2026.07.28 | ₩15,044 | ₩15,278 | ₩14,758 | ₩15,004 | -0.27% | 187.1만 |
|---|
| 2026.07.27 | ₩14,418 | ₩14,904 | ₩14,356 | ₩14,604 | +1.30% | 212.7만 |
|---|
| 2026.07.24 | ₩14,071 | ₩14,311 | ₩13,857 | ₩14,084 | +0.09% | 181.7만 |
|---|
| 2026.07.23 | ₩14,444 | ₩14,591 | ₩13,804 | ₩13,844 | -4.16% | 156.7만 |
|---|
| 2026.07.22 | ₩15,178 | ₩15,258 | ₩14,271 | ₩14,524 | -4.31% | 176.7만 |
|---|
| 2026.07.21 | ₩15,151 | ₩15,378 | ₩14,891 | ₩15,084 | -0.44% | 180.4만 |
|---|
| 2026.07.20 | ₩15,204 | ₩15,578 | ₩15,124 | ₩15,418 | +1.40% | 201.9만 |
|---|
| 2026.07.17 | ₩15,511 | ₩15,865 | ₩15,011 | ₩15,231 | -1.81% | 168.2만 |
|---|
| 2026.07.16 | ₩15,978 | ₩16,111 | ₩15,691 | ₩15,738 | -1.50% | 179.5만 |
|---|
| 2026.07.15 | ₩15,685 | ₩16,058 | ₩15,638 | ₩15,765 | +0.51% | 121.9만 |
|---|
| 2026.07.14 | ₩15,578 | ₩15,805 | ₩15,411 | ₩15,471 | -0.68% | 152.2만 |
|---|
| 2026.07.13 | ₩15,778 | ₩16,005 | ₩15,658 | ₩15,885 | +0.68% | 161.5만 |
|---|
| 2026.07.10 | ₩15,885 | ₩15,925 | ₩15,518 | ₩15,565 | -2.02% | 158.1만 |
|---|
| 2026.07.09 | ₩14,658 | ₩15,671 | ₩14,564 | ₩15,645 | +6.73% | 224.4만 |
|---|
| 2026.07.08 | ₩14,898 | ₩15,084 | ₩14,718 | ₩14,938 | +0.27% | 155.6만 |
|---|
| 2026.07.07 | ₩15,871 | ₩16,138 | ₩15,258 | ₩15,258 | -3.87% | 251.3만 |
|---|
| 2026.07.06 | ₩15,151 | ₩15,658 | ₩14,910 | ₩15,565 | +2.73% | 565.3만 |
|---|
| 2026.07.02 | ₩14,951 | ₩15,358 | ₩14,871 | ₩15,258 | +2.05% | 222.2만 |
|---|
| 2026.07.01 | ₩14,738 | ₩15,091 | ₩14,684 | ₩14,964 | +1.54% | 312.7만 |
|---|
| 2026.06.30 | ₩14,337 | ₩14,511 | ₩14,184 | ₩14,458 | +0.84% | 242.7만 |
|---|
| 2026.06.29 | ₩14,618 | ₩14,918 | ₩14,337 | ₩14,564 | -0.36% | 407.3만 |
|---|
| 2026.06.26 | ₩13,284 | ₩14,578 | ₩13,284 | ₩14,431 | +8.63% | 2193.4만 |
|---|
| 2026.06.25 | ₩13,777 | ₩13,831 | ₩13,210 | ₩13,271 | -3.68% | 251.3만 |
|---|
| 2026.06.24 | ₩13,871 | ₩14,237 | ₩13,791 | ₩13,804 | -0.48% | 257.5만 |
|---|
| 2026.06.23 | ₩13,764 | ₩14,004 | ₩13,664 | ₩13,924 | +1.16% | 241.9만 |
|---|
| 2026.06.22 | ₩13,671 | ₩13,871 | ₩13,364 | ₩13,564 | -0.78% | 238.8만 |
|---|
| 2026.06.18 | ₩13,751 | ₩13,984 | ₩13,577 | ₩13,777 | +0.19% | 404.5만 |
|---|
| 2026.06.17 | ₩13,897 | ₩14,091 | ₩13,657 | ₩13,831 | -0.48% | 241.6만 |
|---|
| 2026.06.16 | ₩13,724 | ₩14,171 | ₩13,524 | ₩14,044 | +2.33% | 213.4만 |
|---|
| 2026.06.15 | ₩13,551 | ₩13,831 | ₩13,384 | ₩13,671 | +0.89% | 165.7만 |
|---|
| 2026.06.12 | ₩13,657 | ₩13,911 | ₩13,471 | ₩13,604 | -0.39% | 245.8만 |
|---|
| 2026.06.11 | ₩13,737 | ₩13,824 | ₩13,277 | ₩13,644 | -0.68% | 299.4만 |
|---|
| 2026.06.10 | ₩13,764 | ₩14,191 | ₩13,617 | ₩13,764 | 0.00% | 283.4만 |
|---|
| 2026.06.09 | ₩13,524 | ₩14,051 | ₩13,484 | ₩13,924 | +2.96% | 344.3만 |
|---|
| 2026.06.08 | ₩13,684 | ₩13,724 | ₩13,351 | ₩13,684 | 0.00% | 182.7만 |
|---|
| 2026.06.05 | ₩14,311 | ₩14,444 | ₩13,524 | ₩13,671 | -4.47% | 237.5만 |
|---|
| 2026.06.04 | ₩13,964 | ₩14,538 | ₩13,924 | ₩14,097 | +0.96% | 350.5만 |
|---|
| 2026.06.03 | ₩14,124 | ₩14,144 | ₩13,311 | ₩13,604 | -3.68% | 382.4만 |
|---|
| 2026.06.02 | ₩13,844 | ₩14,311 | ₩13,604 | ₩14,204 | +2.60% | 589.1만 |
|---|
| 2026.06.01 | ₩13,137 | ₩14,057 | ₩13,030 | ₩14,057 | +7.01% | 379.3만 |
|---|
| 2026.05.29 | ₩12,790 | ₩13,004 | ₩12,697 | ₩12,937 | +1.15% | 362.1만 |
|---|
| 2026.05.28 | ₩12,950 | ₩13,057 | ₩12,797 | ₩12,884 | -0.51% | 203만 |
|---|
| 2026.05.27 | ₩12,897 | ₩13,351 | ₩12,870 | ₩12,910 | +0.10% | 200.4만 |
|---|
| 2026.05.26 | ₩13,070 | ₩13,204 | ₩12,824 | ₩12,910 | -1.22% | 250.2만 |
|---|
| 2026.05.22 | ₩12,857 | ₩13,124 | ₩12,737 | ₩13,110 | +1.97% | 235.1만 |
|---|
| 2026.05.21 | ₩12,417 | ₩12,877 | ₩12,284 | ₩12,697 | +2.26% | 259.7만 |
|---|
| 2026.05.20 | ₩12,430 | ₩12,530 | ₩11,897 | ₩12,510 | +0.64% | 737.6만 |
|---|
| 2026.05.19 | ₩12,710 | ₩12,917 | ₩12,364 | ₩12,617 | -0.73% | 375.4만 |
|---|
| 2026.05.18 | ₩12,224 | ₩12,617 | ₩11,943 | ₩12,364 | +1.15% | 363.4만 |
|---|
| 2026.05.15 | ₩11,657 | ₩12,264 | ₩11,643 | ₩12,084 | +3.66% | 424.5만 |
|---|
| 2026.05.14 | ₩12,097 | ₩12,217 | ₩11,470 | ₩11,483 | -5.07% | 433.8만 |
|---|
| 2026.05.13 | ₩13,190 | ₩13,217 | ₩11,737 | ₩11,843 | -10.21% | 384.2만 |
|---|
| 2026.05.12 | ₩13,917 | ₩13,924 | ₩13,337 | ₩13,351 | -4.07% | 258.2만 |
|---|
| 2026.05.11 | ₩14,858 | ₩15,204 | ₩13,797 | ₩13,911 | -6.37% | 379.8만 |
|---|
| 2026.05.08 | ₩14,324 | ₩14,791 | ₩14,071 | ₩14,751 | +2.98% | 274.8만 |
|---|
| 2026.05.07 | ₩14,538 | ₩15,351 | ₩13,797 | ₩14,471 | -0.46% | 398.4만 |
|---|
| 2026.05.06 | ₩15,164 | ₩15,331 | ₩14,844 | ₩14,871 | -1.93% | 213.3만 |
|---|
| 2026.05.05 | ₩15,138 | ₩15,398 | ₩14,978 | ₩15,284 | +0.97% | 229.7만 |
|---|
| 2026.05.04 | ₩15,058 | ₩15,364 | ₩14,978 | ₩15,204 | +0.97% | 238.7만 |
|---|
| 2026.05.01 | ₩15,031 | ₩15,258 | ₩14,911 | ₩15,084 | +0.35% | 239.3만 |
|---|
| 2026.04.30 | ₩14,444 | ₩14,751 | ₩14,324 | ₩14,698 | +1.75% | 182.1만 |
|---|
| 2026.04.29 | ₩14,498 | ₩14,731 | ₩14,371 | ₩14,618 | +0.83% | 167.5만 |
|---|
| 2026.04.28 | ₩14,631 | ₩14,744 | ₩14,438 | ₩14,551 | -0.55% | 158.5만 |
|---|
| 2026.04.27 | ₩14,404 | ₩14,911 | ₩14,271 | ₩14,551 | +1.02% | 209.3만 |
|---|
| 2026.04.24 | ₩13,991 | ₩14,591 | ₩13,804 | ₩14,524 | +3.81% | 217.7만 |
|---|
| 2026.04.23 | ₩13,991 | ₩14,075 | ₩13,551 | ₩13,911 | -0.57% | 138.9만 |
|---|
| 2026.04.22 | ₩14,257 | ₩14,411 | ₩14,077 | ₩14,297 | +0.28% | 173.7만 |
|---|
| 2026.04.21 | ₩14,431 | ₩14,644 | ₩14,171 | ₩14,217 | -1.48% | 145.5만 |
|---|
| 2026.04.20 | ₩14,324 | ₩14,558 | ₩14,264 | ₩14,378 | +0.37% | 187.9만 |
|---|
| 2026.04.17 | ₩14,484 | ₩14,584 | ₩14,231 | ₩14,364 | -0.83% | 176.6만 |
|---|
| 2026.04.16 | ₩14,284 | ₩14,391 | ₩14,131 | ₩14,297 | +0.09% | 141.9만 |
|---|
| 2026.04.15 | ₩13,644 | ₩14,091 | ₩13,604 | ₩14,071 | +3.13% | 200.3만 |
|---|
| 2026.04.14 | ₩13,537 | ₩13,917 | ₩13,404 | ₩13,497 | -0.30% | 165.4만 |
|---|
| 2026.04.13 | ₩12,777 | ₩13,444 | ₩12,684 | ₩13,431 | +5.11% | 221만 |
|---|
| 2026.04.10 | ₩12,990 | ₩13,030 | ₩12,504 | ₩12,737 | -1.95% | 236.1만 |
|---|
| 2026.04.09 | ₩13,404 | ₩13,404 | ₩12,717 | ₩12,977 | -3.18% | 270.9만 |
|---|
| 2026.04.08 | ₩13,724 | ₩13,844 | ₩13,424 | ₩13,457 | -1.94% | 304.1만 |
|---|
| 2026.04.07 | ₩13,471 | ₩13,631 | ₩13,324 | ₩13,444 | -0.20% | 253.6만 |
|---|
| 2026.04.06 | ₩13,284 | ₩13,644 | ₩13,284 | ₩13,417 | +1.00% | 414.6만 |
|---|
| 2026.04.02 | ₩13,044 | ₩13,431 | ₩12,917 | ₩13,257 | +1.64% | 451.5만 |
|---|
| 2026.04.01 | ₩12,657 | ₩13,190 | ₩12,590 | ₩13,044 | +3.06% | 316.7만 |
|---|
| 2026.03.31 | ₩12,750 | ₩13,037 | ₩12,550 | ₩12,670 | -0.63% | 243.5만 |
|---|
| 2026.03.30 | ₩12,337 | ₩12,837 | ₩12,337 | ₩12,657 | +2.59% | 219.6만 |
|---|
| 2026.03.27 | ₩12,910 | ₩12,990 | ₩12,124 | ₩12,417 | -3.82% | 253.1만 |
|---|
| 2026.03.26 | ₩13,070 | ₩13,391 | ₩13,070 | ₩13,110 | +0.31% | 225.9만 |
|---|
| 2026.03.25 | ₩13,297 | ₩13,417 | ₩12,944 | ₩13,137 | -1.20% | 266.6만 |
|---|
| 2026.03.24 | ₩13,484 | ₩13,491 | ₩13,110 | ₩13,177 | -2.27% | 321.5만 |
|---|
| 2026.03.23 | ₩13,431 | ₩13,611 | ₩13,317 | ₩13,564 | +0.99% | 220.8만 |
|---|
| 2026.03.20 | ₩13,351 | ₩13,431 | ₩13,124 | ₩13,404 | +0.40% | 458.6만 |
|---|
| 2026.03.19 | ₩13,231 | ₩13,524 | ₩13,204 | ₩13,391 | +1.21% | 270만 |
|---|
| 2026.03.18 | ₩13,164 | ₩13,564 | ₩13,084 | ₩13,324 | +1.22% | 238.1만 |
|---|
| 2026.03.17 | ₩13,631 | ₩13,991 | ₩13,277 | ₩13,337 | -2.15% | 345만 |
|---|
| 2026.03.16 | ₩13,551 | ₩13,711 | ₩13,471 | ₩13,537 | -0.10% | 385.4만 |
|---|
| 2026.03.13 | ₩13,871 | ₩13,871 | ₩13,431 | ₩13,617 | -1.83% | 281.8만 |
|---|
| 2026.03.12 | ₩14,257 | ₩14,411 | ₩13,764 | ₩13,817 | -3.09% | 286.4만 |
|---|
| 2026.03.11 | ₩14,271 | ₩14,478 | ₩14,051 | ₩14,124 | -1.03% | 422.8만 |
|---|
| 2026.03.10 | ₩14,444 | ₩14,551 | ₩14,077 | ₩14,151 | -2.03% | 292.3만 |
|---|
| 2026.03.09 | ₩14,458 | ₩14,511 | ₩14,051 | ₩14,404 | -0.37% | 267.1만 |
|---|
| 2026.03.06 | ₩14,618 | ₩14,718 | ₩14,337 | ₩14,684 | +0.46% | 262.8만 |
|---|
| 2026.03.05 | ₩13,804 | ₩14,711 | ₩13,804 | ₩14,564 | +5.51% | 386.8만 |
|---|
| 2026.03.04 | ₩13,564 | ₩14,037 | ₩13,404 | ₩13,791 | +1.67% | 422.4만 |
|---|
| 2026.03.03 | ₩13,591 | ₩13,871 | ₩13,244 | ₩13,551 | -0.29% | 525.6만 |
|---|
| 2026.03.02 | ₩13,751 | ₩14,237 | ₩13,697 | ₩13,977 | +1.65% | 425.5만 |
|---|
| 2026.02.27 | ₩12,750 | ₩14,137 | ₩12,324 | ₩14,057 | +10.25% | 541.2만 |
|---|
| 2026.02.26 | ₩12,617 | ₩13,224 | ₩12,577 | ₩12,710 | +0.74% | 436.6만 |
|---|
| 2026.02.25 | ₩12,310 | ₩12,764 | ₩12,077 | ₩12,710 | +3.25% | 212.6만 |
|---|
| 2026.02.24 | ₩11,937 | ₩12,344 | ₩11,843 | ₩12,204 | +2.23% | 334.7만 |
|---|
| 2026.02.23 | ₩12,710 | ₩12,760 | ₩11,790 | ₩11,803 | -7.14% | 236.1만 |
|---|
| 2026.02.20 | ₩12,764 | ₩13,090 | ₩12,658 | ₩12,790 | +0.21% | 227.9만 |
|---|
| 2026.02.19 | ₩12,764 | ₩12,830 | ₩12,550 | ₩12,790 | +0.21% | 205.2만 |
|---|
| 2026.02.18 | ₩12,644 | ₩12,824 | ₩12,390 | ₩12,777 | +1.05% | 240.3만 |
|---|
| 2026.02.17 | ₩12,630 | ₩12,817 | ₩12,330 | ₩12,430 | -1.58% | 270.9만 |
|---|
| 2026.02.13 | ₩12,484 | ₩12,697 | ₩12,284 | ₩12,604 | +0.96% | 225만 |
|---|
| 2026.02.12 | ₩12,750 | ₩12,790 | ₩12,090 | ₩12,444 | -2.41% | 222.9만 |
|---|
| 2026.02.11 | ₩12,990 | ₩12,990 | ₩12,597 | ₩12,817 | -1.33% | 258.8만 |
|---|
| 2026.02.10 | ₩12,644 | ₩13,277 | ₩12,617 | ₩13,004 | +2.85% | 333.5만 |
|---|
| 2026.02.09 | ₩12,550 | ₩12,550 | ₩12,177 | ₩12,484 | -0.53% | 446.9만 |
|---|
| 2026.02.06 | ₩12,617 | ₩12,837 | ₩12,230 | ₩12,457 | -1.27% | 451.5만 |
|---|
| 2026.02.05 | ₩13,297 | ₩13,644 | ₩12,537 | ₩12,617 | -5.12% | 360.2만 |
|---|
| 2026.02.04 | ₩13,137 | ₩13,417 | ₩12,817 | ₩13,177 | +0.30% | 359만 |
|---|
| 2026.02.03 | ₩13,817 | ₩13,951 | ₩12,884 | ₩13,070 | -5.41% | 405.9만 |
|---|
| 2026.02.02 | ₩14,284 | ₩14,584 | ₩14,051 | ₩14,137 | -1.03% | 148.3만 |
|---|
| 2026.01.30 | ₩14,751 | ₩14,818 | ₩14,291 | ₩14,431 | -2.17% | 185만 |
|---|
| 2026.01.29 | ₩14,484 | ₩14,831 | ₩14,164 | ₩14,791 | +2.12% | 259.8만 |
|---|
| 2026.01.28 | ₩14,644 | ₩14,851 | ₩14,404 | ₩14,631 | -0.09% | 175.4만 |
|---|
| 2026.01.27 | ₩14,844 | ₩14,898 | ₩14,324 | ₩14,564 | -1.89% | 170만 |
|---|
| 2026.01.26 | ₩14,711 | ₩14,978 | ₩14,504 | ₩14,898 | +1.27% | 177.9만 |
|---|
| 2026.01.23 | ₩14,538 | ₩14,798 | ₩14,524 | ₩14,658 | +0.83% | 177.1만 |
|---|
| 2026.01.22 | ₩14,177 | ₩14,611 | ₩14,097 | ₩14,551 | +2.63% | 200.4만 |
|---|
| 2026.01.21 | ₩14,031 | ₩14,144 | ₩13,877 | ₩14,031 | 0.00% | 203.7만 |
|---|
| 2026.01.20 | ₩13,817 | ₩14,137 | ₩13,684 | ₩14,057 | +1.74% | 264.8만 |
|---|
| 2026.01.16 | ₩14,071 | ₩14,124 | ₩13,857 | ₩13,991 | -0.57% | 233.6만 |
|---|
| 2026.01.15 | ₩14,164 | ₩14,231 | ₩13,951 | ₩14,084 | -0.56% | 190.4만 |
|---|
| 2026.01.14 | ₩14,431 | ₩14,544 | ₩14,084 | ₩14,177 | -1.76% | 186.3만 |
|---|
| 2026.01.13 | ₩14,671 | ₩14,831 | ₩14,364 | ₩14,498 | -1.18% | 211.1만 |
|---|
| 2026.01.12 | ₩14,484 | ₩14,711 | ₩14,311 | ₩14,471 | -0.09% | 157.4만 |
|---|
| 2026.01.09 | ₩14,564 | ₩14,778 | ₩14,304 | ₩14,764 | +1.37% | 173.3만 |
|---|
| 2026.01.08 | ₩14,884 | ₩14,924 | ₩14,458 | ₩14,564 | -2.15% | 151.2만 |
|---|
| 2026.01.07 | ₩14,684 | ₩14,984 | ₩14,591 | ₩14,951 | +1.82% | 172.9만 |
|---|
| 2026.01.06 | ₩14,804 | ₩14,898 | ₩14,478 | ₩14,618 | -1.26% | 321.7만 |
|---|
| 2026.01.05 | ₩14,337 | ₩15,258 | ₩14,297 | ₩14,858 | +3.63% | 287만 |
|---|
| 2026.01.02 | ₩15,324 | ₩15,324 | ₩14,458 | ₩14,484 | -5.48% | 211만 |
|---|
| 2025.12.31 | ₩15,284 | ₩15,471 | ₩15,231 | ₩15,258 | -0.17% | 218.5만 |
|---|
| 2025.12.30 | ₩15,338 | ₩15,585 | ₩15,204 | ₩15,338 | 0.00% | 281.6만 |
|---|
| 2025.12.29 | ₩15,231 | ₩15,531 | ₩15,191 | ₩15,418 | +1.23% | 239.1만 |
|---|
| 2025.12.26 | ₩15,124 | ₩15,344 | ₩15,111 | ₩15,338 | +1.41% | 123.1만 |
|---|
| 2025.12.24 | ₩14,978 | ₩15,204 | ₩14,924 | ₩15,138 | +1.07% | 78.8만 |
|---|
| 2025.12.23 | ₩15,031 | ₩15,124 | ₩14,871 | ₩15,004 | -0.18% | 154.6만 |
|---|
| 2025.12.22 | ₩15,044 | ₩15,304 | ₩15,044 | ₩15,044 | 0.00% | 163.4만 |
|---|
| 2025.12.19 | ₩15,124 | ₩15,171 | ₩14,958 | ₩15,044 | -0.53% | 344.8만 |
|---|
| 2025.12.18 | ₩14,991 | ₩15,318 | ₩14,991 | ₩15,111 | +0.80% | 284.1만 |
|---|
| 2025.12.17 | ₩14,884 | ₩15,438 | ₩14,831 | ₩15,004 | +0.81% | 225.2만 |
|---|
| 2025.12.16 | ₩14,284 | ₩14,938 | ₩14,231 | ₩14,898 | +4.30% | 228.7만 |
|---|
| 2025.12.15 | ₩14,631 | ₩14,758 | ₩14,404 | ₩14,444 | -1.28% | 182.2만 |
|---|
| 2025.12.12 | ₩14,724 | ₩14,784 | ₩14,531 | ₩14,591 | -0.91% | 222.3만 |
|---|
| 2025.12.11 | ₩14,871 | ₩15,018 | ₩14,564 | ₩14,644 | -1.52% | 208.2만 |
|---|
| 2025.12.10 | ₩14,591 | ₩14,998 | ₩14,491 | ₩14,911 | +2.19% | 284.3만 |
|---|
| 2025.12.09 | ₩14,644 | ₩14,778 | ₩14,444 | ₩14,591 | -0.36% | 212.6만 |
|---|
| 2025.12.08 | ₩14,738 | ₩14,944 | ₩14,564 | ₩14,711 | -0.18% | 170.2만 |
|---|
| 2025.12.05 | ₩14,404 | ₩14,804 | ₩14,364 | ₩14,711 | +2.13% | 159.6만 |
|---|
| 2025.12.04 | ₩14,524 | ₩14,604 | ₩14,324 | ₩14,431 | -0.64% | 151.9만 |
|---|
| 2025.12.03 | ₩14,257 | ₩14,478 | ₩14,137 | ₩14,431 | +1.22% | 210.2만 |
|---|
| 2025.12.02 | ₩14,191 | ₩14,482 | ₩14,117 | ₩14,337 | +1.03% | 205.5만 |
|---|
| 2025.12.01 | ₩13,951 | ₩14,398 | ₩13,937 | ₩14,217 | +1.91% | 302.1만 |
|---|
| 2025.11.28 | ₩14,044 | ₩14,211 | ₩13,991 | ₩14,057 | +0.09% | 85.7만 |
|---|
| 2025.11.26 | ₩13,964 | ₩14,137 | ₩13,844 | ₩13,924 | -0.29% | 241.6만 |
|---|
| 2025.11.25 | ₩13,684 | ₩14,184 | ₩13,684 | ₩13,977 | +2.14% | 229.9만 |
|---|
| 2025.11.24 | ₩13,631 | ₩13,804 | ₩13,564 | ₩13,617 | -0.10% | 295.4만 |
|---|
| 2025.11.21 | ₩13,551 | ₩14,071 | ₩13,551 | ₩13,817 | +1.97% | 321.5만 |
|---|
| 2025.11.20 | ₩13,737 | ₩13,857 | ₩13,497 | ₩13,604 | -0.97% | 391.3만 |
|---|
| 2025.11.19 | ₩13,671 | ₩13,764 | ₩13,457 | ₩13,737 | +0.49% | 160.4만 |
|---|
| 2025.11.18 | ₩13,631 | ₩13,844 | ₩13,509 | ₩13,724 | +0.68% | 231.6만 |
|---|
| 2025.11.17 | ₩13,977 | ₩14,004 | ₩13,637 | ₩13,657 | -2.29% | 265.5만 |
|---|
| 2025.11.14 | ₩13,764 | ₩13,964 | ₩13,591 | ₩13,897 | +0.97% | 199.5만 |
|---|
| 2025.11.13 | ₩13,991 | ₩14,071 | ₩13,777 | ₩13,964 | -0.19% | 315.4만 |
|---|
| 2025.11.12 | ₩14,524 | ₩14,618 | ₩13,997 | ₩14,004 | -3.58% | 327만 |
|---|
| 2025.11.11 | ₩13,817 | ₩14,538 | ₩13,717 | ₩14,498 | +4.92% | 449.7만 |
|---|
| 2025.11.10 | ₩12,924 | ₩14,191 | ₩12,684 | ₩13,844 | +7.12% | 603.6만 |
|---|
| 2025.11.07 | ₩10,336 | ₩12,644 | ₩10,190 | ₩12,524 | +21.16% | 1152.8만 |
|---|
| 2025.11.06 | ₩14,871 | ₩15,051 | ₩14,618 | ₩14,631 | -1.61% | 598.7만 |
|---|
| 2025.11.05 | ₩14,804 | ₩15,018 | ₩14,711 | ₩14,871 | +0.45% | 402만 |
|---|
| 2025.11.04 | ₩14,858 | ₩15,011 | ₩14,638 | ₩14,871 | +0.09% | 364.2만 |
|---|
| 2025.11.03 | ₩15,071 | ₩15,191 | ₩14,638 | ₩14,964 | -0.71% | 446.3만 |
|---|
| 2025.10.31 | ₩14,924 | ₩15,268 | ₩14,831 | ₩15,178 | +1.70% | 247.5만 |
|---|
| 2025.10.30 | ₩15,044 | ₩15,231 | ₩14,871 | ₩14,991 | -0.35% | 273만 |
|---|
| 2025.10.29 | ₩15,605 | ₩15,671 | ₩15,058 | ₩15,124 | -3.08% | 246.8만 |
|---|
| 2025.10.28 | ₩15,791 | ₩15,938 | ₩15,518 | ₩15,791 | 0.00% | 202.5만 |
|---|
| 2025.10.27 | ₩16,325 | ₩16,458 | ₩15,731 | ₩15,791 | -3.27% | 435.4만 |
|---|
| 2025.10.24 | ₩16,031 | ₩16,405 | ₩15,998 | ₩16,178 | +0.92% | 296.5만 |
|---|
| 2025.10.23 | ₩15,631 | ₩15,938 | ₩15,571 | ₩15,898 | +1.71% | 388.7만 |
|---|
| 2025.10.22 | ₩15,124 | ₩15,645 | ₩15,124 | ₩15,618 | +3.26% | 348.4만 |
|---|
| 2025.10.21 | ₩14,818 | ₩15,331 | ₩14,718 | ₩15,258 | +2.97% | 272.9만 |
|---|
| 2025.10.20 | ₩14,458 | ₩15,031 | ₩14,458 | ₩15,018 | +3.87% | 249.4만 |
|---|
| 2025.10.17 | ₩14,431 | ₩14,578 | ₩14,311 | ₩14,524 | +0.65% | 191.3만 |
|---|
| 2025.10.16 | ₩14,791 | ₩14,944 | ₩14,438 | ₩14,498 | -1.98% | 381.9만 |
|---|
| 2025.10.15 | ₩15,044 | ₩15,078 | ₩14,578 | ₩14,698 | -2.30% | 218.8만 |
|---|
| 2025.10.14 | ₩14,724 | ₩15,164 | ₩14,678 | ₩14,991 | +1.81% | 268.6만 |
|---|
| 2025.10.13 | ₩14,951 | ₩14,951 | ₩14,484 | ₩14,898 | -0.36% | 356.6만 |
|---|
| 2025.10.10 | ₩15,204 | ₩15,378 | ₩14,711 | ₩14,764 | -2.89% | 378.9만 |
|---|