시장 데이터를 불러오는 중
Eason Technology Limited American Depositary Shares (each representing sixty-thousand (60,000) Ordinary Shares) · DXF · NYSE American
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩654 | ₩708 | ₩628 | ₩668 | +2.04% | 15.2만 |
| 2026.10.08 | ₩694 | ₩708 | ₩654 | ₩668 | -3.85% | 37.8만 |
| 2026.10.07 | ₩614 | ₩708 | ₩601 | ₩681 | +10.87% | 21.5만 |
| 2026.10.06 | ₩641 | ₩654 | ₩601 | ₩628 | -2.08% | 3.4만 |
| 2026.10.05 | ₩641 | ₩654 | ₩614 | ₩614 | -4.17% | 6.9만 |
| 2026.10.02 | ₩641 | ₩654 | ₩601 | ₩614 | -4.17% | 6.8만 |
| 2026.10.01 | ₩668 | ₩681 | ₩641 | ₩654 | -2.00% | 5.3만 |
| 2026.09.30 | ₩654 | ₩681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩668 |
| +2.04% |
| 5.8만 |
| 2026.09.29 | ₩641 | ₩668 | ₩641 | ₩654 | +2.08% | 5.2만 |
|---|
| 2026.09.28 | ₩681 | ₩681 | ₩654 | ₩654 | -3.92% | 3.9만 |
|---|
| 2026.09.25 | ₩694 | ₩721 | ₩668 | ₩708 | +1.92% | 7.6만 |
|---|
| 2026.09.24 | ₩654 | ₩721 | ₩641 | ₩721 | +10.20% | 25.6만 |
|---|
| 2026.09.23 | ₩654 | ₩654 | ₩628 | ₩654 | 0.00% | 6.7만 |
|---|
| 2026.09.22 | ₩628 | ₩654 | ₩614 | ₩628 | 0.00% | 11.1만 |
|---|
| 2026.09.21 | ₩668 | ₩668 | ₩601 | ₩641 | -4.00% | 17.1만 |
|---|
| 2026.09.18 | ₩668 | ₩734 | ₩641 | ₩668 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩668 | ₩708 | ₩614 | ₩708 | +6.00% | 27.6만 |
|---|
| 2026.09.16 | ₩588 | ₩748 | ₩588 | ₩708 | +20.45% | 244.4만 |
|---|
| 2026.09.15 | ₩601 | ₩628 | ₩547 | ₩601 | 0.00% | 911.4만 |
|---|
| 2026.09.14 | ₩601 | ₩628 | ₩588 | ₩588 | -2.22% | 2.4만 |
|---|
| 2026.09.11 | ₩641 | ₩641 | ₩601 | ₩601 | -6.25% | 4.2만 |
|---|
| 2026.09.10 | ₩641 | ₩668 | ₩614 | ₩614 | -4.17% | 11.4만 |
|---|
| 2026.09.09 | ₩654 | ₩654 | ₩628 | ₩641 | -2.04% | 1.9만 |
|---|
| 2026.09.08 | ₩654 | ₩681 | ₩641 | ₩641 | -2.04% | 4.4만 |
|---|
| 2026.09.04 | ₩628 | ₩681 | ₩628 | ₩668 | +6.38% | 1.5만 |
|---|
| 2026.09.03 | ₩628 | ₩668 | ₩614 | ₩654 | +4.26% | 11만 |
|---|
| 2026.09.02 | ₩641 | ₩654 | ₩641 | ₩641 | 0.00% | 5.1만 |
|---|
| 2026.09.01 | ₩628 | ₩668 | ₩601 | ₩654 | +4.26% | 12.4만 |
|---|
| 2026.08.31 | ₩668 | ₩668 | ₩641 | ₩641 | -4.00% | 10.5만 |
|---|
| 2026.08.28 | ₩681 | ₩708 | ₩654 | ₩668 | -1.96% | 16.5만 |
|---|
| 2026.08.27 | ₩654 | ₩681 | ₩628 | ₩668 | +2.04% | 25.8만 |
|---|
| 2026.08.26 | ₩681 | ₩694 | ₩628 | ₩654 | -3.92% | 21.4만 |
|---|
| 2026.08.25 | ₩654 | ₩694 | ₩628 | ₩694 | +6.12% | 14.8만 |
|---|
| 2026.08.24 | ₩654 | ₩668 | ₩641 | ₩654 | 0.00% | 8.2만 |
|---|
| 2026.08.21 | ₩668 | ₩681 | ₩654 | ₩668 | 0.00% | 6.9만 |
|---|
| 2026.08.20 | ₩654 | ₩681 | ₩654 | ₩681 | +4.08% | 5만 |
|---|
| 2026.08.19 | ₩668 | ₩681 | ₩641 | ₩668 | 0.00% | 29.9만 |
|---|
| 2026.08.18 | ₩668 | ₩708 | ₩654 | ₩681 | +2.00% | 12.8만 |
|---|
| 2026.08.17 | ₩668 | ₩708 | ₩668 | ₩681 | +2.00% | 22.4만 |
|---|
| 2026.08.14 | ₩668 | ₩734 | ₩668 | ₩681 | +2.00% | 21.2만 |
|---|
| 2026.08.13 | ₩708 | ₩788 | ₩694 | ₩708 | 0.00% | 40.5만 |
|---|
| 2026.08.12 | ₩654 | ₩761 | ₩654 | ₩734 | +12.24% | 113.4만 |
|---|
| 2026.08.11 | ₩681 | ₩775 | ₩614 | ₩708 | +3.92% | 2127.6만 |
|---|
| 2026.08.10 | ₩668 | ₩694 | ₩601 | ₩654 | -2.00% | 1703.7만 |
|---|
| 2026.08.07 | ₩614 | ₩681 | ₩614 | ₩641 | +4.35% | 15.9만 |
|---|
| 2026.08.06 | ₩628 | ₩654 | ₩588 | ₩641 | +2.13% | 18.6만 |
|---|
| 2026.08.05 | ₩588 | ₩654 | ₩588 | ₩628 | +6.82% | 22.5만 |
|---|
| 2026.08.04 | ₩588 | ₩628 | ₩574 | ₩588 | 0.00% | 5.6만 |
|---|
| 2026.08.03 | ₩654 | ₩654 | ₩601 | ₩601 | -8.16% | 9.5만 |
|---|
| 2026.07.31 | ₩614 | ₩668 | ₩601 | ₩614 | 0.00% | 33.1만 |
|---|
| 2026.07.30 | ₩588 | ₩654 | ₩588 | ₩614 | +4.55% | 21.9만 |
|---|
| 2026.07.29 | ₩521 | ₩641 | ₩507 | ₩574 | +10.26% | 184.1만 |
|---|
| 2026.07.28 | ₩574 | ₩614 | ₩574 | ₩588 | +2.33% | 1293.3만 |
|---|
| 2026.07.27 | ₩641 | ₩668 | ₩588 | ₩601 | -6.25% | 21.2만 |
|---|
| 2026.07.24 | ₩681 | ₩681 | ₩641 | ₩641 | -5.88% | 13.4만 |
|---|
| 2026.07.23 | ₩721 | ₩734 | ₩668 | ₩694 | -3.70% | 24.4만 |
|---|
| 2026.07.22 | ₩681 | ₩828 | ₩668 | ₩748 | +9.80% | 839.5만 |
|---|
| 2026.07.21 | ₩654 | ₩841 | ₩641 | ₩775 | +18.37% | 283.9만 |
|---|
| 2026.07.20 | ₩668 | ₩708 | ₩628 | ₩681 | +2.00% | 23.2만 |
|---|
| 2026.07.17 | ₩708 | ₩721 | ₩681 | ₩681 | -3.77% | 17.2만 |
|---|
| 2026.07.16 | ₩734 | ₩734 | ₩681 | ₩721 | -1.82% | 47.6만 |
|---|
| 2026.07.15 | ₩668 | ₩734 | ₩668 | ₩708 | +6.00% | 14.2만 |
|---|
| 2026.07.14 | ₩694 | ₩721 | ₩668 | ₩721 | +3.85% | 31.3만 |
|---|
| 2026.07.13 | ₩761 | ₩775 | ₩681 | ₩761 | 0.00% | 38만 |
|---|
| 2026.07.10 | ₩828 | ₩841 | ₩775 | ₩801 | -3.23% | 44.4만 |
|---|
| 2026.07.09 | ₩855 | ₩921 | ₩761 | ₩775 | -9.38% | 64.4만 |
|---|
| 2026.07.08 | ₩815 | ₩948 | ₩815 | ₩921 | +13.11% | 51.8만 |
|---|
| 2026.07.07 | ₩748 | ₩948 | ₩748 | ₩855 | +14.29% | 97.2만 |
|---|
| 2026.07.06 | ₩761 | ₩881 | ₩748 | ₩855 | +12.28% | 134.3만 |
|---|
| 2026.07.02 | ₩868 | ₩908 | ₩761 | ₩855 | -1.54% | 654.7만 |
|---|
| 2026.07.01 | ₩1,068 | ₩1,549 | ₩935 | ₩1,175 | +10.00% | 2.2억 |
|---|
| 2026.06.30 | ₩507 | ₩507 | ₩454 | ₩494 | -2.63% | 1073.4만 |
|---|
| 2026.06.29 | ₩494 | ₩534 | ₩481 | ₩507 | +2.70% | 46.5만 |
|---|
| 2026.06.26 | ₩481 | ₩574 | ₩481 | ₩507 | +5.56% | 48.7만 |
|---|
| 2026.06.25 | ₩601 | ₩614 | ₩427 | ₩521 | -13.33% | 172.3만 |
|---|
| 2026.06.24 | ₩721 | ₩721 | ₩574 | ₩601 | -16.67% | 43.4만 |
|---|
| 2026.06.23 | ₩721 | ₩761 | ₩668 | ₩708 | -1.85% | 27.6만 |
|---|
| 2026.06.22 | ₩801 | ₩815 | ₩681 | ₩734 | -8.33% | 28.5만 |
|---|
| 2026.06.18 | ₩841 | ₩855 | ₩788 | ₩828 | -1.59% | 51.7만 |
|---|
| 2026.06.17 | ₩788 | ₩841 | ₩761 | ₩775 | -1.69% | 14.9만 |
|---|
| 2026.06.16 | ₩721 | ₩801 | ₩721 | ₩788 | +9.26% | 27.8만 |
|---|
| 2026.06.15 | ₩748 | ₩801 | ₩721 | ₩734 | -1.79% | 19.7만 |
|---|
| 2026.06.12 | ₩761 | ₩801 | ₩668 | ₩761 | 0.00% | 41.6만 |
|---|
| 2026.06.11 | ₩828 | ₩855 | ₩748 | ₩761 | -8.06% | 34.3만 |
|---|
| 2026.06.10 | ₩761 | ₩961 | ₩721 | ₩935 | +22.81% | 116.3만 |
|---|
| 2026.06.09 | ₩734 | ₩855 | ₩681 | ₩841 | +14.55% | 97.3만 |
|---|
| 2026.06.08 | ₩694 | ₩855 | ₩681 | ₩775 | +11.54% | 251만 |
|---|
| 2026.06.05 | ₩761 | ₩828 | ₩668 | ₩748 | -1.75% | 322.6만 |
|---|
| 2026.06.04 | ₩708 | ₩1,215 | ₩694 | ₩1,108 | +56.60% | 1459.7만 |
|---|
| 2026.06.03 | ₩668 | ₩815 | ₩628 | ₩775 | +16.00% | 220.9만 |
|---|
| 2026.06.02 | ₩708 | ₩708 | ₩641 | ₩668 | -5.66% | 46만 |
|---|
| 2026.06.01 | ₩708 | ₩788 | ₩694 | ₩708 | 0.00% | 971.8만 |
|---|
| 2026.05.29 | ₩1,042 | ₩1,082 | ₩881 | ₩921 | -11.54% | 27.9만 |
|---|
| 2026.05.28 | ₩868 | ₩1,202 | ₩855 | ₩1,042 | +20.00% | 91.9만 |
|---|
| 2026.05.27 | ₩841 | ₩908 | ₩815 | ₩895 | +6.35% | 14.7만 |
|---|
| 2026.05.26 | ₩935 | ₩988 | ₩828 | ₩868 | -7.14% | 44만 |
|---|
| 2026.05.22 | ₩1,402 | ₩1,536 | ₩815 | ₩1,002 | -28.57% | 69.3만 |
|---|
| 2026.05.21 | ₩1,469 | ₩1,656 | ₩1,375 | ₩1,456 | -0.91% | 30.7만 |
|---|
| 2026.05.20 | ₩1,335 | ₩1,629 | ₩1,242 | ₩1,509 | +13.00% | 71.7만 |
|---|
| 2026.05.19 | ₩1,202 | ₩1,442 | ₩1,028 | ₩1,389 | +15.56% | 102만 |
|---|
| 2026.05.18 | ₩1,536 | ₩1,642 | ₩1,362 | ₩1,522 | -0.87% | 108.5만 |
|---|
| 2026.05.15 | ₩1,789 | ₩2,003 | ₩1,696 | ₩1,856 | +3.73% | 259.6만 |
|---|
| 2026.05.14 | ₩1,696 | ₩2,657 | ₩1,536 | ₩2,337 | +37.80% | 9656만 |
|---|
| 2026.05.13 | ₩801 | ₩1,042 | ₩788 | ₩1,015 | +26.67% | 6387.1만 |
|---|
| 2026.05.12 | ₩614 | ₩895 | ₩561 | ₩788 | +28.26% | 6888.5만 |
|---|
| 2026.05.11 | ₩561 | ₩561 | ₩521 | ₩547 | -2.38% | 59.7만 |
|---|
| 2026.05.08 | ₩574 | ₩654 | ₩561 | ₩561 | -2.33% | 28.9만 |
|---|
| 2026.05.07 | ₩681 | ₩681 | ₩561 | ₩601 | -11.76% | 35.3만 |
|---|
| 2026.05.06 | ₩654 | ₩681 | ₩641 | ₩668 | +2.04% | 11.5만 |
|---|
| 2026.05.05 | ₩654 | ₩694 | ₩654 | ₩654 | 0.00% | 6.6만 |
|---|
| 2026.05.04 | ₩641 | ₩694 | ₩628 | ₩668 | +4.17% | 13만 |
|---|
| 2026.05.01 | ₩628 | ₩668 | ₩628 | ₩668 | +6.38% | 10.6만 |
|---|
| 2026.04.30 | ₩681 | ₩694 | ₩668 | ₩668 | -1.96% | 8.5만 |
|---|
| 2026.04.29 | ₩654 | ₩721 | ₩628 | ₩681 | +4.08% | 5.8만 |
|---|
| 2026.04.28 | ₩654 | ₩694 | ₩654 | ₩654 | 0.00% | 7.1만 |
|---|
| 2026.04.27 | ₩654 | ₩721 | ₩654 | ₩681 | +4.08% | 10.1만 |
|---|
| 2026.04.24 | ₩641 | ₩681 | ₩628 | ₩681 | +6.25% | 15.7만 |
|---|
| 2026.04.23 | ₩788 | ₩841 | ₩681 | ₩694 | -11.86% | 35.6만 |
|---|
| 2026.04.22 | ₩748 | ₩908 | ₩748 | ₩841 | +12.50% | 62.5만 |
|---|
| 2026.04.21 | ₩1,028 | ₩1,082 | ₩708 | ₩868 | -15.58% | 878만 |
|---|
| 2026.04.20 | ₩1,015 | ₩1,042 | ₩1,002 | ₩1,002 | -1.32% | 514만 |
|---|
| 2026.04.17 | ₩1,082 | ₩1,108 | ₩1,002 | ₩1,015 | -6.17% | 4.2만 |
|---|
| 2026.04.16 | ₩1,122 | ₩1,229 | ₩988 | ₩1,028 | -8.33% | 4.6만 |
|---|
| 2026.04.15 | ₩1,055 | ₩1,068 | ₩1,042 | ₩1,042 | -1.27% | 2.2만 |
|---|
| 2026.04.14 | ₩1,055 | ₩1,055 | ₩975 | ₩1,015 | -3.80% | 2.5만 |
|---|
| 2026.04.13 | ₩975 | ₩1,055 | ₩895 | ₩1,055 | +8.22% | 1.4만 |
|---|
| 2026.04.10 | ₩1,015 | ₩1,015 | ₩935 | ₩1,002 | -1.32% | 2.2만 |
|---|
| 2026.04.09 | ₩1,042 | ₩1,055 | ₩961 | ₩961 | -7.69% | 1.3만 |
|---|
| 2026.04.08 | ₩1,108 | ₩1,108 | ₩1,002 | ₩1,002 | -9.64% | 2.2만 |
|---|
| 2026.04.07 | ₩1,082 | ₩1,082 | ₩1,002 | ₩1,002 | -7.41% | 3.3만 |
|---|
| 2026.04.06 | ₩1,082 | ₩1,082 | ₩1,042 | ₩1,042 | -3.70% | 5.5천 |
|---|
| 2026.04.02 | ₩1,015 | ₩1,082 | ₩1,015 | ₩1,042 | +2.63% | 2만 |
|---|
| 2026.04.01 | ₩1,135 | ₩1,162 | ₩1,042 | ₩1,095 | -3.53% | 4.3만 |
|---|
| 2026.03.31 | ₩1,148 | ₩1,269 | ₩1,082 | ₩1,095 | -4.65% | 13.5만 |
|---|
| 2026.03.30 | ₩1,002 | ₩1,269 | ₩1,002 | ₩1,215 | +21.33% | 3.4만 |
|---|
| 2026.03.27 | ₩1,042 | ₩1,162 | ₩1,015 | ₩1,108 | +6.41% | 5.3만 |
|---|
| 2026.03.26 | ₩1,068 | ₩1,269 | ₩1,055 | ₩1,108 | +3.75% | 1.8만 |
|---|
| 2026.03.25 | ₩1,095 | ₩1,135 | ₩1,015 | ₩1,042 | -4.88% | 2.2만 |
|---|
| 2026.03.24 | ₩1,068 | ₩1,108 | ₩975 | ₩1,082 | +1.25% | 2.1만 |
|---|
| 2026.03.23 | ₩1,148 | ₩1,509 | ₩881 | ₩1,135 | -1.16% | 18.6만 |
|---|
| 2026.03.20 | ₩1,202 | ₩1,202 | ₩1,028 | ₩1,082 | -10.00% | 2.9만 |
|---|
| 2026.03.19 | ₩1,162 | ₩1,229 | ₩1,068 | ₩1,202 | +3.45% | 3.3만 |
|---|
| 2026.03.18 | ₩1,442 | ₩1,469 | ₩1,202 | ₩1,242 | -13.89% | 3.2만 |
|---|
| 2026.03.17 | ₩1,576 | ₩1,629 | ₩1,402 | ₩1,469 | -6.78% | 4.2만 |
|---|
| 2026.03.16 | ₩1,456 | ₩1,789 | ₩1,322 | ₩1,602 | +10.09% | 33.3만 |
|---|
| 2026.03.13 | ₩1,456 | ₩1,496 | ₩1,229 | ₩1,295 | -11.01% | 6.2만 |
|---|
| 2026.03.12 | ₩1,589 | ₩1,789 | ₩1,442 | ₩1,456 | -8.40% | 7.6만 |
|---|
| 2026.03.11 | ₩1,415 | ₩1,629 | ₩1,415 | ₩1,589 | +12.26% | 3.2만 |
|---|
| 2026.03.10 | ₩1,496 | ₩1,549 | ₩1,415 | ₩1,429 | -4.46% | 2.5만 |
|---|
| 2026.03.09 | ₩1,536 | ₩1,602 | ₩1,389 | ₩1,562 | +1.74% | 2.1만 |
|---|
| 2026.03.06 | ₩1,229 | ₩1,669 | ₩1,229 | ₩1,549 | +26.09% | 11.4만 |
|---|
| 2026.03.05 | ₩1,242 | ₩1,322 | ₩1,229 | ₩1,229 | -1.08% | 1.4만 |
|---|
| 2026.03.04 | ₩1,295 | ₩1,456 | ₩1,188 | ₩1,269 | -2.06% | 1.2만 |
|---|
| 2026.03.03 | ₩1,309 | ₩1,322 | ₩1,202 | ₩1,229 | -6.12% | 3.4만 |
|---|
| 2026.03.02 | ₩1,309 | ₩1,496 | ₩1,309 | ₩1,362 | +4.08% | 3.2만 |
|---|
| 2026.02.27 | ₩1,482 | ₩1,576 | ₩1,375 | ₩1,389 | -6.31% | 8.1만 |
|---|
| 2026.02.26 | ₩1,429 | ₩1,482 | ₩1,255 | ₩1,482 | +3.74% | 4.9만 |
|---|
| 2026.02.25 | ₩1,202 | ₩1,509 | ₩1,175 | ₩1,429 | +18.89% | 27.4만 |
|---|
| 2026.02.24 | ₩1,229 | ₩1,229 | ₩1,095 | ₩1,148 | -6.52% | 2만 |
|---|
| 2026.02.23 | ₩1,242 | ₩1,242 | ₩1,202 | ₩1,242 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩1,162 | ₩1,269 | ₩1,162 | ₩1,242 | +6.90% | 3.1만 |
|---|
| 2026.02.19 | ₩1,202 | ₩1,202 | ₩1,148 | ₩1,162 | -3.33% | 4.6만 |
|---|
| 2026.02.18 | ₩1,242 | ₩1,322 | ₩1,202 | ₩1,202 | -3.23% | 5.8만 |
|---|
| 2026.02.17 | ₩1,269 | ₩1,295 | ₩1,202 | ₩1,295 | +2.11% | 2.5만 |
|---|
| 2026.02.13 | ₩1,309 | ₩1,309 | ₩1,188 | ₩1,309 | 0.00% | 5.6만 |
|---|
| 2026.02.12 | ₩1,175 | ₩1,389 | ₩1,175 | ₩1,309 | +11.36% | 19.2만 |
|---|
| 2026.02.11 | ₩1,335 | ₩1,429 | ₩1,148 | ₩1,229 | -8.00% | 37.8만 |
|---|
| 2026.02.10 | ₩1,642 | ₩1,656 | ₩1,389 | ₩1,576 | -4.07% | 297.3만 |
|---|
| 2026.02.09 | ₩1,496 | ₩1,562 | ₩1,415 | ₩1,562 | +4.46% | 5.1만 |
|---|
| 2026.02.06 | ₩1,442 | ₩1,509 | ₩1,402 | ₩1,509 | +4.63% | 4.4만 |
|---|
| 2026.02.05 | ₩1,562 | ₩1,562 | ₩1,335 | ₩1,496 | -4.27% | 10.6만 |
|---|
| 2026.02.04 | ₩1,669 | ₩1,683 | ₩1,482 | ₩1,629 | -2.40% | 9.7만 |
|---|
| 2026.02.03 | ₩1,656 | ₩1,696 | ₩1,602 | ₩1,656 | 0.00% | 7만 |
|---|
| 2026.02.02 | ₩1,576 | ₩1,709 | ₩1,576 | ₩1,656 | +5.08% | 9.3만 |
|---|
| 2026.01.30 | ₩1,576 | ₩1,829 | ₩1,509 | ₩1,736 | +10.17% | 14.1만 |
|---|
| 2026.01.29 | ₩1,696 | ₩1,789 | ₩1,536 | ₩1,562 | -7.87% | 7.2만 |
|---|
| 2026.01.28 | ₩1,736 | ₩1,843 | ₩1,696 | ₩1,736 | 0.00% | 12.6만 |
|---|
| 2026.01.27 | ₩1,656 | ₩1,776 | ₩1,629 | ₩1,736 | +4.84% | 18.8만 |
|---|
| 2026.01.26 | ₩1,923 | ₩1,990 | ₩1,709 | ₩1,776 | -7.64% | 5만 |
|---|
| 2026.01.23 | ₩1,976 | ₩1,976 | ₩1,856 | ₩1,910 | -3.38% | 3.1만 |
|---|
| 2026.01.22 | ₩1,963 | ₩2,083 | ₩1,883 | ₩1,950 | -0.68% | 4.4만 |
|---|
| 2026.01.21 | ₩1,923 | ₩2,016 | ₩1,803 | ₩1,976 | +2.78% | 6.9만 |
|---|
| 2026.01.20 | ₩1,856 | ₩2,030 | ₩1,843 | ₩1,963 | +5.76% | 19.4만 |
|---|
| 2026.01.16 | ₩2,417 | ₩2,497 | ₩1,763 | ₩1,923 | -20.44% | 451.3만 |
|---|
| 2026.01.15 | ₩2,337 | ₩2,390 | ₩2,083 | ₩2,283 | -2.29% | 4만 |
|---|
| 2026.01.14 | ₩2,417 | ₩2,470 | ₩2,270 | ₩2,390 | -1.10% | 4.2만 |
|---|
| 2026.01.13 | ₩2,297 | ₩2,577 | ₩2,163 | ₩2,404 | +4.65% | 7.4만 |
|---|
| 2026.01.12 | ₩2,671 | ₩2,697 | ₩2,123 | ₩2,217 | -17.00% | 10.1만 |
|---|
| 2026.01.09 | ₩3,031 | ₩3,031 | ₩2,617 | ₩2,751 | -9.25% | 8만 |
|---|
| 2026.01.08 | ₩2,844 | ₩3,192 | ₩2,844 | ₩3,005 | +5.63% | 18.6만 |
|---|
| 2026.01.07 | ₩2,751 | ₩2,884 | ₩2,644 | ₩2,697 | -1.94% | 3.6만 |
|---|
| 2026.01.06 | ₩2,657 | ₩2,938 | ₩2,631 | ₩2,858 | +7.54% | 9.2만 |
|---|
| 2026.01.05 | ₩2,631 | ₩3,005 | ₩2,337 | ₩2,778 | +5.58% | 23.5만 |
|---|
| 2026.01.02 | ₩2,737 | ₩3,125 | ₩2,430 | ₩2,831 | +3.41% | 596.5만 |
|---|
| 2025.12.31 | ₩2,671 | ₩2,697 | ₩2,043 | ₩2,043 | -23.50% | 43.2만 |
|---|
| 2025.12.30 | ₩2,671 | ₩2,858 | ₩2,404 | ₩2,671 | 0.00% | 2.6만 |
|---|
| 2025.12.29 | ₩2,818 | ₩2,898 | ₩2,617 | ₩2,804 | -0.47% | 2.3만 |
|---|
| 2025.12.26 | ₩3,111 | ₩3,459 | ₩2,724 | ₩2,898 | -6.87% | 4.5만 |
|---|
| 2025.12.24 | ₩3,071 | ₩3,071 | ₩2,938 | ₩2,938 | -4.35% | 8.4천 |
|---|
| 2025.12.23 | ₩2,711 | ₩3,338 | ₩2,711 | ₩3,045 | +12.32% | 1만 |
|---|
| 2025.12.22 | ₩2,617 | ₩3,378 | ₩2,510 | ₩3,151 | +20.41% | 8.4만 |
|---|
| 2025.12.19 | ₩2,898 | ₩2,898 | ₩2,617 | ₩2,844 | -1.84% | 2.5만 |
|---|
| 2025.12.18 | ₩2,844 | ₩2,911 | ₩2,831 | ₩2,884 | +1.41% | 2.2만 |
|---|
| 2025.12.17 | ₩3,205 | ₩3,205 | ₩2,737 | ₩2,804 | -12.50% | 2.2만 |
|---|
| 2025.12.16 | ₩3,338 | ₩3,338 | ₩3,125 | ₩3,125 | -6.40% | 1.7만 |
|---|
| 2025.12.15 | ₩3,646 | ₩3,646 | ₩3,205 | ₩3,512 | -3.66% | 1.3만 |
|---|
| 2025.12.12 | ₩3,472 | ₩3,539 | ₩3,258 | ₩3,512 | +1.15% | 9.9천 |
|---|
| 2025.12.11 | ₩3,605 | ₩3,632 | ₩3,419 | ₩3,552 | -1.48% | 8천 |
|---|
| 2025.12.10 | ₩3,432 | ₩3,699 | ₩3,352 | ₩3,405 | -0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩3,272 | ₩3,459 | ₩3,205 | ₩3,459 | +5.71% | 1.5만 |
|---|
| 2025.12.08 | ₩3,378 | ₩3,445 | ₩3,178 | ₩3,298 | -2.37% | 1.4만 |
|---|
| 2025.12.05 | ₩3,405 | ₩3,499 | ₩3,218 | ₩3,232 | -5.10% | 2.2만 |
|---|
| 2025.12.04 | ₩3,312 | ₩3,539 | ₩3,218 | ₩3,352 | +1.21% | 2.5만 |
|---|
| 2025.12.03 | ₩3,539 | ₩3,806 | ₩3,178 | ₩3,485 | -1.51% | 9.3만 |
|---|
| 2025.12.02 | ₩3,192 | ₩3,646 | ₩3,165 | ₩3,512 | +10.04% | 6만 |
|---|
| 2025.12.01 | ₩3,378 | ₩3,445 | ₩3,151 | ₩3,151 | -6.72% | 3만 |
|---|
| 2025.11.28 | ₩3,338 | ₩3,552 | ₩3,071 | ₩3,405 | +2.00% | 4.3만 |
|---|
| 2025.11.26 | ₩3,232 | ₩3,472 | ₩3,151 | ₩3,178 | -1.65% | 2.5만 |
|---|
| 2025.11.25 | ₩3,365 | ₩3,472 | ₩2,938 | ₩3,365 | 0.00% | 3.4만 |
|---|
| 2025.11.24 | ₩3,218 | ₩3,472 | ₩3,111 | ₩3,232 | +0.41% | 2.7만 |
|---|
| 2025.11.21 | ₩3,285 | ₩3,445 | ₩3,138 | ₩3,178 | -3.25% | 5.3만 |
|---|
| 2025.11.20 | ₩3,459 | ₩3,632 | ₩2,964 | ₩3,419 | -1.16% | 5.4만 |
|---|
| 2025.11.19 | ₩3,392 | ₩3,459 | ₩3,338 | ₩3,378 | -0.39% | 7.2천 |
|---|
| 2025.11.18 | ₩3,405 | ₩3,632 | ₩3,165 | ₩3,512 | +3.14% | 1.8만 |
|---|
| 2025.11.17 | ₩3,499 | ₩3,579 | ₩3,071 | ₩3,405 | -2.67% | 2.1만 |
|---|
| 2025.11.14 | ₩3,659 | ₩3,659 | ₩2,778 | ₩3,632 | -0.73% | 7만 |
|---|
| 2025.11.13 | ₩3,605 | ₩3,752 | ₩3,445 | ₩3,565 | -1.11% | 3.7만 |
|---|
| 2025.11.12 | ₩3,472 | ₩3,806 | ₩3,445 | ₩3,672 | +5.77% | 10.7만 |
|---|
| 2025.11.11 | ₩3,605 | ₩3,605 | ₩3,472 | ₩3,472 | -3.70% | 1.2만 |
|---|
| 2025.11.10 | ₩3,485 | ₩3,552 | ₩3,378 | ₩3,552 | +1.92% | 1.4만 |
|---|
| 2025.11.07 | ₩3,459 | ₩3,792 | ₩3,045 | ₩3,459 | 0.00% | 24.5만 |
|---|
| 2025.11.06 | ₩3,338 | ₩3,792 | ₩3,058 | ₩3,592 | +7.60% | 14.1만 |
|---|
| 2025.11.05 | ₩3,646 | ₩3,646 | ₩3,272 | ₩3,352 | -8.06% | 1.6만 |
|---|
| 2025.11.04 | ₩3,539 | ₩3,886 | ₩2,671 | ₩3,646 | +3.02% | 2.8만 |
|---|
| 2025.11.03 | ₩3,592 | ₩3,672 | ₩3,472 | ₩3,525 | -1.86% | 16만 |
|---|
| 2025.10.31 | ₩3,485 | ₩4,113 | ₩3,445 | ₩3,792 | +8.81% | 19.1만 |
|---|
| 2025.10.30 | ₩3,579 | ₩3,913 | ₩3,272 | ₩3,726 | +4.10% | 46.9만 |
|---|
| 2025.10.29 | ₩3,806 | ₩3,873 | ₩3,619 | ₩3,619 | -4.91% | 8천 |
|---|
| 2025.10.28 | ₩3,846 | ₩3,939 | ₩3,752 | ₩3,913 | +1.74% | 7.5천 |
|---|
| 2025.10.27 | ₩3,779 | ₩3,993 | ₩3,752 | ₩3,953 | +4.59% | 7.2천 |
|---|
| 2025.10.24 | ₩3,899 | ₩3,926 | ₩3,579 | ₩3,806 | -2.40% | 1.2만 |
|---|
| 2025.10.23 | ₩3,913 | ₩4,100 | ₩3,832 | ₩3,832 | -2.05% | 1.4만 |
|---|
| 2025.10.22 | ₩3,939 | ₩4,113 | ₩3,819 | ₩3,832 | -2.71% | 4.2만 |
|---|
| 2025.10.21 | ₩4,313 | ₩4,313 | ₩3,939 | ₩4,273 | -0.93% | 4.2만 |
|---|
| 2025.10.20 | ₩4,100 | ₩4,473 | ₩4,006 | ₩4,313 | +5.21% | 4.6만 |
|---|
| 2025.10.17 | ₩4,166 | ₩4,180 | ₩3,939 | ₩4,166 | 0.00% | 3.9만 |
|---|
| 2025.10.16 | ₩4,193 | ₩4,313 | ₩4,126 | ₩4,206 | +0.32% | 2.8만 |
|---|
| 2025.10.15 | ₩4,540 | ₩4,540 | ₩4,100 | ₩4,193 | -7.65% | 8.3만 |
|---|
| 2025.10.14 | ₩4,140 | ₩4,660 | ₩4,140 | ₩4,540 | +9.68% | 13.6만 |
|---|
| 2025.10.13 | ₩4,313 | ₩4,313 | ₩4,100 | ₩4,300 | -0.31% | 3만 |
|---|
| 2025.10.10 | ₩4,407 | ₩4,540 | ₩4,113 | ₩4,313 | -2.12% | 4.1만 |
|---|
