시장 데이터를 불러오는 중
전체 종목
닥소 과거 주가
Daxor Corporation - Closed End Fund · DXR · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Daxor Corporation - Closed End Fund · DXR · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,049 | ₩14,316 | ₩13,915 | ₩13,915 | -0.95% | 7.5천 |
| 2026.10.08 | ₩14,262 | ₩14,262 | ₩13,848 | ₩13,982 | -1.97% | 3.5천 |
| 2026.10.07 | ₩13,915 | ₩14,409 | ₩13,394 | ₩14,049 | +0.96% | 7.4천 |
| 2026.10.06 | ₩13,942 | ₩13,942 | ₩13,768 | ₩13,768 | -1.25% | 2.9천 |
| 2026.10.05 | ₩14,169 | ₩14,797 | ₩14,035 | ₩14,209 | +0.28% | 3만 |
| 2026.10.02 | ₩14,329 | ₩14,423 | ₩14,035 | ₩14,196 | -0.93% | 8.2천 |
| 2026.10.01 | ₩14,944 | ₩15,171 | ₩14,102 | ₩14,677 | -1.79% | 1.6만 |
| 2026.09.30 | ₩15,639 | ₩15,733 | ₩14,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,038 |
| -3.85% |
| 3만 |
| 2026.09.29 | ₩14,423 | ₩15,853 | ₩14,423 | ₩15,639 | +8.43% | 3.4만 |
|---|
| 2026.09.28 | ₩14,436 | ₩15,492 | ₩13,955 | ₩15,171 | +5.09% | 1.2만 |
|---|
| 2026.09.25 | ₩15,252 | ₩15,252 | ₩13,982 | ₩14,717 | -3.51% | 1.6만 |
|---|
| 2026.09.24 | ₩14,650 | ₩15,519 | ₩14,209 | ₩15,225 | +3.92% | 2.7만 |
|---|
| 2026.09.23 | ₩14,904 | ₩14,904 | ₩14,196 | ₩14,463 | -2.96% | 1.1만 |
|---|
| 2026.09.22 | ₩14,637 | ₩15,372 | ₩14,570 | ₩15,011 | +2.56% | 2.1만 |
|---|
| 2026.09.21 | ₩14,971 | ₩15,519 | ₩14,703 | ₩14,944 | -0.18% | 1.8만 |
|---|
| 2026.09.18 | ₩14,837 | ₩15,773 | ₩14,770 | ₩15,305 | +3.15% | 2.7만 |
|---|
| 2026.09.17 | ₩15,960 | ₩15,960 | ₩15,358 | ₩15,546 | -2.60% | 3.1만 |
|---|
| 2026.09.16 | ₩15,292 | ₩16,374 | ₩15,158 | ₩15,666 | +2.45% | 20.1만 |
|---|
| 2026.09.15 | ₩15,238 | ₩15,412 | ₩14,690 | ₩14,904 | -2.19% | 1.6만 |
|---|
| 2026.09.14 | ₩15,158 | ₩16,134 | ₩14,115 | ₩15,064 | -0.62% | 20.1만 |
|---|
| 2026.09.11 | ₩14,556 | ₩15,332 | ₩13,728 | ₩15,332 | +5.33% | 7만 |
|---|
| 2026.09.10 | ₩14,824 | ₩15,024 | ₩13,942 | ₩14,490 | -2.25% | 7.1만 |
|---|
| 2026.09.09 | ₩14,142 | ₩14,864 | ₩14,142 | ₩14,503 | +2.55% | 1.5만 |
|---|
| 2026.09.08 | ₩13,233 | ₩14,302 | ₩13,233 | ₩13,982 | +5.66% | 4.8만 |
|---|
| 2026.09.04 | ₩13,688 | ₩14,236 | ₩13,567 | ₩13,728 | +0.29% | 6.8천 |
|---|
| 2026.09.03 | ₩14,142 | ₩14,851 | ₩13,367 | ₩14,102 | -0.28% | 5.2만 |
|---|
| 2026.09.02 | ₩13,768 | ₩14,556 | ₩13,474 | ₩14,356 | +4.27% | 2.6만 |
|---|
| 2026.09.01 | ₩14,035 | ₩14,703 | ₩13,300 | ₩14,570 | +3.81% | 2.4만 |
|---|
| 2026.08.31 | ₩13,233 | ₩13,474 | ₩13,233 | ₩13,474 | +1.82% | 900 |
|---|
| 2026.08.28 | ₩12,926 | ₩14,196 | ₩12,899 | ₩13,634 | +5.48% | 1.3만 |
|---|
| 2026.08.27 | ₩13,300 | ₩13,648 | ₩12,832 | ₩12,926 | -2.81% | 1.4만 |
|---|
| 2026.08.26 | ₩13,367 | ₩13,407 | ₩12,765 | ₩13,407 | +0.30% | 1천 |
|---|
| 2026.08.25 | ₩13,394 | ₩13,394 | ₩13,046 | ₩13,367 | -0.20% | 1.1천 |
|---|
| 2026.08.24 | ₩13,367 | ₩13,367 | ₩13,367 | ₩13,367 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,327 | ₩13,567 | ₩13,300 | ₩13,367 | +0.30% | 2천 |
|---|
| 2026.08.20 | ₩13,768 | ₩13,768 | ₩13,768 | ₩13,768 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,768 | ₩13,768 | ₩13,768 | ₩13,768 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩13,541 | ₩13,768 | ₩13,407 | ₩13,754 | +1.58% | 5.2천 |
|---|
| 2026.08.17 | ₩13,634 | ₩13,634 | ₩13,634 | ₩13,634 | 0.00% | 2.1천 |
|---|
| 2026.08.14 | ₩13,901 | ₩13,901 | ₩13,901 | ₩13,901 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,901 | ₩13,901 | ₩13,901 | ₩13,901 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩13,741 | ₩13,768 | ₩13,500 | ₩13,634 | -0.78% | 2.6천 |
|---|
| 2026.08.11 | ₩13,434 | ₩13,701 | ₩13,434 | ₩13,688 | +1.89% | 4.1천 |
|---|
| 2026.08.10 | ₩13,634 | ₩13,968 | ₩13,621 | ₩13,968 | +2.45% | 900 |
|---|
| 2026.08.07 | ₩13,661 | ₩13,661 | ₩13,514 | ₩13,514 | -1.08% | 800 |
|---|
| 2026.08.06 | ₩14,008 | ₩14,008 | ₩14,008 | ₩14,008 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,008 | ₩14,008 | ₩14,008 | ₩14,008 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩13,514 | ₩14,703 | ₩13,514 | ₩14,062 | +4.06% | 3.1천 |
|---|
| 2026.08.03 | ₩14,503 | ₩14,503 | ₩14,503 | ₩14,503 | 0.00% | 700 |
|---|
| 2026.07.31 | ₩14,035 | ₩14,035 | ₩14,035 | ₩14,035 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩14,075 | ₩14,075 | ₩14,075 | ₩14,075 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,714 | ₩14,570 | ₩13,714 | ₩14,075 | +2.63% | 4.2천 |
|---|
| 2026.07.28 | ₩14,904 | ₩14,904 | ₩14,169 | ₩14,236 | -4.48% | 2.4천 |
|---|
| 2026.07.27 | ₩14,302 | ₩14,302 | ₩13,648 | ₩13,648 | -4.58% | 2.2천 |
|---|
| 2026.07.24 | ₩14,182 | ₩14,182 | ₩13,942 | ₩13,968 | -1.51% | 700 |
|---|
| 2026.07.23 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩14,637 | ₩14,824 | ₩13,995 | ₩14,049 | -4.02% | 4.6천 |
|---|
| 2026.07.20 | ₩14,102 | ₩14,583 | ₩13,901 | ₩14,583 | +3.41% | 1천 |
|---|
| 2026.07.17 | ₩14,717 | ₩16,000 | ₩14,436 | ₩14,570 | -1.00% | 4.8천 |
|---|
| 2026.07.16 | ₩13,901 | ₩14,249 | ₩13,514 | ₩14,049 | +1.06% | 1.8천 |
|---|
| 2026.07.15 | ₩14,904 | ₩14,957 | ₩14,169 | ₩14,169 | -4.93% | 1.8천 |
|---|
| 2026.07.14 | ₩13,835 | ₩14,236 | ₩13,835 | ₩14,236 | +2.90% | 1.4천 |
|---|
| 2026.07.13 | ₩13,514 | ₩13,514 | ₩13,514 | ₩13,514 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩14,075 | ₩14,075 | ₩14,075 | ₩14,075 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩13,514 | ₩13,514 | ₩13,514 | ₩13,514 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩13,634 | ₩14,824 | ₩13,634 | ₩14,022 | +2.84% | 6.6천 |
|---|
| 2026.07.07 | ₩13,500 | ₩14,035 | ₩13,434 | ₩14,035 | +3.96% | 1.2천 |
|---|
| 2026.07.06 | ₩14,075 | ₩14,075 | ₩14,075 | ₩14,075 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩13,701 | ₩13,835 | ₩13,701 | ₩13,835 | +0.98% | 1.2천 |
|---|
| 2026.06.30 | ₩13,674 | ₩13,768 | ₩13,634 | ₩13,754 | +0.59% | 7.8천 |
|---|
| 2026.06.29 | ₩14,182 | ₩14,182 | ₩13,367 | ₩13,514 | -4.71% | 3천 |
|---|
| 2026.06.26 | ₩14,035 | ₩14,035 | ₩13,180 | ₩13,394 | -4.57% | 1.9천 |
|---|
| 2026.06.25 | ₩13,795 | ₩13,795 | ₩13,795 | ₩13,795 | 0.00% | 600 |
|---|
| 2026.06.24 | ₩13,808 | ₩14,236 | ₩13,420 | ₩14,035 | +1.65% | 8.4천 |
|---|
| 2026.06.23 | ₩13,059 | ₩13,915 | ₩12,725 | ₩13,554 | +3.79% | 2.8천 |
|---|
| 2026.06.22 | ₩13,193 | ₩13,394 | ₩12,698 | ₩12,698 | -3.75% | 1.1천 |
|---|
| 2026.06.18 | ₩12,551 | ₩13,033 | ₩12,525 | ₩13,033 | +3.83% | 3.6천 |
|---|
| 2026.06.17 | ₩12,565 | ₩12,565 | ₩12,565 | ₩12,565 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩13,327 | ₩13,460 | ₩13,327 | ₩13,367 | +0.30% | 1.9천 |
|---|
| 2026.06.15 | ₩13,460 | ₩13,460 | ₩12,698 | ₩12,926 | -3.97% | 1.4천 |
|---|
| 2026.06.12 | ₩13,367 | ₩13,487 | ₩12,378 | ₩12,378 | -7.40% | 1.3천 |
|---|
| 2026.06.11 | ₩13,046 | ₩13,046 | ₩13,046 | ₩13,046 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩13,741 | ₩13,741 | ₩13,046 | ₩13,046 | -5.06% | 3.8천 |
|---|
| 2026.06.09 | ₩13,567 | ₩13,567 | ₩13,033 | ₩13,367 | -1.48% | 7.3천 |
|---|
| 2026.06.08 | ₩14,209 | ₩14,209 | ₩13,273 | ₩13,500 | -4.99% | 4.8천 |
|---|
| 2026.06.05 | ₩14,169 | ₩14,169 | ₩14,169 | ₩14,169 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩13,714 | ₩14,824 | ₩13,714 | ₩14,824 | +8.09% | 1천 |
|---|
| 2026.06.03 | ₩14,917 | ₩14,917 | ₩14,343 | ₩14,343 | -3.85% | 500 |
|---|
| 2026.06.02 | ₩13,046 | ₩14,837 | ₩13,046 | ₩13,848 | +6.15% | 1.4천 |
|---|
| 2026.06.01 | ₩12,845 | ₩13,995 | ₩12,845 | ₩13,447 | +4.68% | 900 |
|---|
| 2026.05.29 | ₩13,674 | ₩13,901 | ₩13,073 | ₩13,741 | +0.49% | 1.7천 |
|---|
| 2026.05.28 | ₩14,035 | ₩14,035 | ₩13,059 | ₩13,206 | -5.90% | 3.2천 |
|---|
| 2026.05.27 | ₩14,677 | ₩14,677 | ₩13,594 | ₩13,594 | -7.38% | 1천 |
|---|
| 2026.05.26 | ₩14,703 | ₩14,703 | ₩13,701 | ₩14,115 | -4.00% | 7.4천 |
|---|
| 2026.05.22 | ₩14,463 | ₩14,463 | ₩14,463 | ₩14,463 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩13,634 | ₩14,597 | ₩13,634 | ₩14,463 | +6.08% | 2.8천 |
|---|
| 2026.05.20 | ₩15,693 | ₩15,693 | ₩15,171 | ₩15,171 | -3.32% | 1.4천 |
|---|
| 2026.05.19 | ₩13,835 | ₩15,198 | ₩13,835 | ₩15,185 | +9.76% | 3.2천 |
|---|
| 2026.05.18 | ₩14,637 | ₩14,637 | ₩14,637 | ₩14,637 | 0.00% | 600 |
|---|
| 2026.05.15 | ₩14,369 | ₩14,703 | ₩14,369 | ₩14,369 | 0.00% | 2.7천 |
|---|
| 2026.05.14 | ₩14,035 | ₩14,035 | ₩14,035 | ₩14,035 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,035 | ₩14,035 | ₩14,035 | ₩14,035 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,035 | ₩14,035 | ₩14,035 | ₩14,035 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩13,407 | ₩16,334 | ₩13,407 | ₩13,434 | +0.20% | 6.7만 |
|---|
| 2026.05.08 | ₩13,033 | ₩13,915 | ₩13,033 | ₩13,300 | +2.05% | 2.2만 |
|---|
| 2026.05.07 | ₩13,166 | ₩13,166 | ₩12,164 | ₩12,912 | -1.93% | 1.2만 |
|---|
| 2026.05.06 | ₩15,024 | ₩15,024 | ₩13,367 | ₩13,554 | -9.79% | 2.2만 |
|---|
| 2026.05.05 | ₩14,516 | ₩15,412 | ₩14,329 | ₩14,503 | -0.09% | 2.9천 |
|---|
| 2026.05.04 | ₩13,955 | ₩13,955 | ₩13,287 | ₩13,527 | -3.07% | 4.1천 |
|---|
| 2026.05.01 | ₩14,703 | ₩14,703 | ₩13,567 | ₩13,955 | -5.09% | 4.5천 |
|---|
| 2026.04.30 | ₩14,998 | ₩14,998 | ₩14,436 | ₩14,436 | -3.74% | 2.6천 |
|---|
| 2026.04.29 | ₩15,439 | ₩15,439 | ₩12,912 | ₩14,236 | -7.79% | 2.3만 |
|---|
| 2026.04.28 | ₩15,612 | ₩16,455 | ₩14,703 | ₩15,425 | -1.20% | 4.6천 |
|---|
| 2026.04.27 | ₩13,968 | ₩15,278 | ₩13,968 | ₩14,637 | +4.78% | 3.6천 |
|---|
| 2026.04.24 | ₩13,046 | ₩14,155 | ₩13,046 | ₩13,701 | +5.02% | 5.6천 |
|---|
| 2026.04.23 | ₩13,474 | ₩13,541 | ₩13,046 | ₩13,059 | -3.08% | 1.8천 |
|---|
| 2026.04.22 | ₩13,300 | ₩13,701 | ₩13,300 | ₩13,500 | +1.51% | 5.3천 |
|---|
| 2026.04.21 | ₩13,059 | ₩13,193 | ₩13,059 | ₩13,166 | +0.82% | 2.9천 |
|---|
| 2026.04.20 | ₩13,701 | ₩13,701 | ₩13,340 | ₩13,340 | -2.63% | 6.3천 |
|---|
| 2026.04.17 | ₩12,712 | ₩13,701 | ₩12,712 | ₩13,380 | +5.26% | 4.6천 |
|---|
| 2026.04.16 | ₩12,378 | ₩13,033 | ₩12,164 | ₩12,872 | +4.00% | 1.1만 |
|---|
| 2026.04.15 | ₩12,672 | ₩12,966 | ₩12,418 | ₩12,605 | -0.53% | 2천 |
|---|
| 2026.04.14 | ₩12,845 | ₩12,845 | ₩12,538 | ₩12,538 | -2.39% | 2.8천 |
|---|
| 2026.04.13 | ₩12,565 | ₩12,872 | ₩12,458 | ₩12,605 | +0.32% | 1.4만 |
|---|
| 2026.04.10 | ₩12,685 | ₩12,698 | ₩12,525 | ₩12,658 | -0.21% | 1.6천 |
|---|
| 2026.04.09 | ₩12,284 | ₩12,685 | ₩12,284 | ₩12,565 | +2.29% | 1.3만 |
|---|
| 2026.04.08 | ₩12,097 | ₩12,698 | ₩11,442 | ₩12,137 | +0.33% | 7.4만 |
|---|
| 2026.04.07 | ₩12,030 | ₩12,030 | ₩11,696 | ₩11,856 | -1.44% | 5.5천 |
|---|
| 2026.04.06 | ₩13,046 | ₩13,166 | ₩11,883 | ₩12,057 | -7.58% | 3.7만 |
|---|
| 2026.04.02 | ₩12,565 | ₩13,046 | ₩12,565 | ₩12,966 | +3.19% | 1.6만 |
|---|
| 2026.04.01 | ₩12,832 | ₩12,979 | ₩12,765 | ₩12,872 | +0.31% | 4.8천 |
|---|
| 2026.03.31 | ₩13,233 | ₩13,233 | ₩12,859 | ₩12,926 | -2.32% | 1.8천 |
|---|
| 2026.03.30 | ₩13,180 | ₩13,367 | ₩13,006 | ₩13,140 | -0.30% | 2.7천 |
|---|
| 2026.03.27 | ₩14,343 | ₩14,343 | ₩13,380 | ₩13,554 | -5.50% | 9.2천 |
|---|
| 2026.03.26 | ₩13,835 | ₩13,835 | ₩13,487 | ₩13,487 | -2.51% | 6.7천 |
|---|
| 2026.03.25 | ₩13,861 | ₩14,035 | ₩13,754 | ₩13,888 | +0.19% | 1.5만 |
|---|
| 2026.03.24 | ₩14,543 | ₩14,543 | ₩13,541 | ₩13,674 | -5.97% | 5.9천 |
|---|
| 2026.03.23 | ₩14,703 | ₩15,211 | ₩14,049 | ₩14,049 | -4.45% | 8천 |
|---|
| 2026.03.20 | ₩14,984 | ₩15,372 | ₩14,035 | ₩14,623 | -2.41% | 3.4만 |
|---|
| 2026.03.19 | ₩15,064 | ₩15,185 | ₩14,864 | ₩14,864 | -1.33% | 2.8천 |
|---|
| 2026.03.18 | ₩15,265 | ₩15,265 | ₩14,851 | ₩14,851 | -2.71% | 4.4천 |
|---|
| 2026.03.17 | ₩15,465 | ₩15,612 | ₩15,051 | ₩15,225 | -1.56% | 6.9천 |
|---|
| 2026.03.16 | ₩15,118 | ₩15,773 | ₩15,051 | ₩15,198 | +0.53% | 1.4만 |
|---|
| 2026.03.13 | ₩15,372 | ₩15,372 | ₩15,332 | ₩15,345 | -0.17% | 2.4천 |
|---|
| 2026.03.12 | ₩15,225 | ₩15,372 | ₩15,225 | ₩15,372 | +0.97% | 1.6천 |
|---|
| 2026.03.11 | ₩15,519 | ₩15,519 | ₩15,211 | ₩15,211 | -1.98% | 1.3천 |
|---|
| 2026.03.10 | ₩15,345 | ₩15,586 | ₩15,225 | ₩15,345 | 0.00% | 6.5천 |
|---|
| 2026.03.09 | ₩14,851 | ₩15,532 | ₩14,851 | ₩15,104 | +1.71% | 2.5천 |
|---|
| 2026.03.06 | ₩15,051 | ₩15,238 | ₩14,904 | ₩15,211 | +1.07% | 6.2천 |
|---|
| 2026.03.05 | ₩15,185 | ₩15,612 | ₩15,185 | ₩15,305 | +0.79% | 1.1천 |
|---|
| 2026.03.04 | ₩15,238 | ₩15,626 | ₩15,078 | ₩15,559 | +2.11% | 9.7천 |
|---|
| 2026.03.03 | ₩15,612 | ₩15,612 | ₩14,837 | ₩15,078 | -3.42% | 3.4만 |
|---|
| 2026.03.02 | ₩16,227 | ₩16,374 | ₩14,770 | ₩15,211 | -6.26% | 10.1만 |
|---|
| 2026.02.27 | ₩15,853 | ₩15,853 | ₩15,853 | ₩15,853 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩15,933 | ₩16,388 | ₩15,933 | ₩15,973 | +0.25% | 5.3천 |
|---|
| 2026.02.25 | ₩16,040 | ₩16,241 | ₩15,853 | ₩16,201 | +1.00% | 1.6만 |
|---|
| 2026.02.24 | ₩16,468 | ₩16,521 | ₩16,040 | ₩16,040 | -2.60% | 1만 |
|---|
| 2026.02.23 | ₩16,321 | ₩16,321 | ₩16,321 | ₩16,321 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩16,307 | ₩16,455 | ₩16,307 | ₩16,321 | +0.08% | 3.9천 |
|---|
| 2026.02.19 | ₩17,043 | ₩17,043 | ₩16,321 | ₩16,455 | -3.45% | 4.4천 |
|---|
| 2026.02.18 | ₩16,174 | ₩16,668 | ₩16,107 | ₩16,307 | +0.83% | 2천 |
|---|
| 2026.02.17 | ₩16,655 | ₩16,655 | ₩16,575 | ₩16,575 | -0.48% | 1.5천 |
|---|
| 2026.02.13 | ₩17,243 | ₩17,243 | ₩16,575 | ₩16,575 | -3.88% | 1.1천 |
|---|
| 2026.02.12 | ₩16,508 | ₩16,842 | ₩16,508 | ₩16,508 | 0.00% | 4.6천 |
|---|
| 2026.02.11 | ₩16,508 | ₩17,029 | ₩16,321 | ₩16,829 | +1.94% | 3.4만 |
|---|
| 2026.02.10 | ₩16,508 | ₩16,882 | ₩16,241 | ₩16,307 | -1.21% | 5.7천 |
|---|
| 2026.02.09 | ₩16,388 | ₩16,388 | ₩16,374 | ₩16,374 | -0.08% | 3천 |
|---|
| 2026.02.06 | ₩16,508 | ₩16,829 | ₩16,508 | ₩16,508 | 0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩16,949 | ₩16,949 | ₩16,374 | ₩16,388 | -3.31% | 4.3천 |
|---|
| 2026.02.04 | ₩17,096 | ₩17,096 | ₩16,842 | ₩16,842 | -1.49% | 900 |
|---|
| 2026.02.03 | ₩16,655 | ₩17,043 | ₩16,468 | ₩16,762 | +0.64% | 4.2천 |
|---|
| 2026.02.02 | ₩16,695 | ₩17,230 | ₩16,147 | ₩16,321 | -2.24% | 6.6천 |
|---|
| 2026.01.30 | ₩17,323 | ₩18,714 | ₩16,962 | ₩17,764 | +2.55% | 3.8천 |
|---|
| 2026.01.29 | ₩16,374 | ₩16,735 | ₩16,374 | ₩16,655 | +1.71% | 3.5천 |
|---|
| 2026.01.28 | ₩17,243 | ₩17,243 | ₩16,321 | ₩16,321 | -5.35% | 1.3만 |
|---|
| 2026.01.27 | ₩17,029 | ₩17,029 | ₩16,455 | ₩17,003 | -0.16% | 4.2천 |
|---|
| 2026.01.26 | ₩16,441 | ₩17,243 | ₩16,147 | ₩16,414 | -0.16% | 5.5천 |
|---|
| 2026.01.23 | ₩16,040 | ₩16,842 | ₩15,866 | ₩16,829 | +4.92% | 5만 |
|---|
| 2026.01.22 | ₩17,791 | ₩18,313 | ₩17,791 | ₩18,313 | +2.93% | 400 |
|---|
| 2026.01.21 | ₩17,658 | ₩18,326 | ₩17,658 | ₩18,326 | +3.79% | 1천 |
|---|
| 2026.01.20 | ₩18,005 | ₩18,005 | ₩18,005 | ₩18,005 | 0.00% | 500 |
|---|
| 2026.01.16 | ₩18,313 | ₩18,313 | ₩18,313 | ₩18,313 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩17,938 | ₩18,620 | ₩17,404 | ₩18,313 | +2.09% | 1만 |
|---|
| 2026.01.14 | ₩17,845 | ₩18,045 | ₩17,671 | ₩18,018 | +0.97% | 5.1천 |
|---|
| 2026.01.13 | ₩19,048 | ₩19,048 | ₩18,433 | ₩18,553 | -2.60% | 2.7천 |
|---|
| 2026.01.12 | ₩18,326 | ₩19,034 | ₩18,152 | ₩19,034 | +3.87% | 1.1천 |
|---|
| 2026.01.09 | ₩18,687 | ₩19,115 | ₩17,925 | ₩18,967 | +1.50% | 9.1천 |
|---|
| 2026.01.08 | ₩19,489 | ₩19,489 | ₩17,537 | ₩18,446 | -5.35% | 1.1만 |
|---|
| 2026.01.07 | ₩18,834 | ₩19,703 | ₩18,834 | ₩19,048 | +1.14% | 2.6천 |
|---|
| 2026.01.06 | ₩18,286 | ₩18,286 | ₩18,286 | ₩18,286 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩17,644 | ₩19,195 | ₩17,644 | ₩19,195 | +8.79% | 1.4천 |
|---|
| 2026.01.02 | ₩19,716 | ₩19,716 | ₩18,125 | ₩19,195 | -2.64% | 1.4만 |
|---|
| 2025.12.31 | ₩19,302 | ₩19,716 | ₩19,208 | ₩19,716 | +2.15% | 2.4천 |
|---|
| 2025.12.30 | ₩19,128 | ₩19,676 | ₩19,021 | ₩19,676 | +2.87% | 1.8천 |
|---|
| 2025.12.29 | ₩18,780 | ₩19,729 | ₩18,353 | ₩19,302 | +2.78% | 1.6만 |
|---|
| 2025.12.26 | ₩18,566 | ₩18,633 | ₩17,644 | ₩18,593 | +0.14% | 9.1천 |
|---|
| 2025.12.24 | ₩18,018 | ₩18,526 | ₩17,470 | ₩18,473 | +2.52% | 5.9천 |
|---|
| 2025.12.23 | ₩16,642 | ₩17,978 | ₩16,040 | ₩17,724 | +6.51% | 6.4천 |
|---|
| 2025.12.22 | ₩16,869 | ₩16,869 | ₩16,709 | ₩16,869 | 0.00% | 1.1천 |
|---|
| 2025.12.19 | ₩17,243 | ₩17,243 | ₩17,243 | ₩17,243 | 0.00% | 500 |
|---|
| 2025.12.18 | ₩16,909 | ₩16,909 | ₩16,548 | ₩16,548 | -2.13% | 2.5천 |
|---|
| 2025.12.17 | ₩16,936 | ₩16,936 | ₩16,936 | ₩16,936 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩16,455 | ₩16,455 | ₩16,455 | ₩16,455 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩16,374 | ₩16,374 | ₩16,374 | ₩16,374 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩16,842 | ₩16,842 | ₩16,374 | ₩16,374 | -2.78% | 700 |
|---|
| 2025.12.11 | ₩16,388 | ₩16,936 | ₩16,388 | ₩16,481 | +0.57% | 1.3천 |
|---|
| 2025.12.10 | ₩16,709 | ₩16,709 | ₩16,709 | ₩16,709 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩16,187 | ₩16,989 | ₩16,187 | ₩16,709 | +3.22% | 1.6천 |
|---|
| 2025.12.08 | ₩17,176 | ₩17,176 | ₩17,176 | ₩17,176 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩17,243 | ₩17,243 | ₩16,321 | ₩17,176 | -0.39% | 1.1천 |
|---|
| 2025.12.04 | ₩17,404 | ₩17,404 | ₩16,976 | ₩17,176 | -1.31% | 1.5천 |
|---|
| 2025.12.03 | ₩17,377 | ₩17,377 | ₩16,909 | ₩16,909 | -2.69% | 700 |
|---|
| 2025.12.02 | ₩17,511 | ₩17,511 | ₩17,511 | ₩17,511 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩17,898 | ₩17,952 | ₩17,511 | ₩17,511 | -2.17% | 1천 |
|---|
| 2025.11.28 | ₩17,778 | ₩17,778 | ₩17,778 | ₩17,778 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩17,257 | ₩17,778 | ₩17,257 | ₩17,511 | +1.47% | 1.7천 |
|---|
| 2025.11.25 | ₩17,912 | ₩18,085 | ₩17,377 | ₩17,377 | -2.99% | 7.8천 |
|---|
| 2025.11.24 | ₩18,045 | ₩18,045 | ₩17,230 | ₩17,711 | -1.85% | 6.6천 |
|---|
| 2025.11.21 | ₩17,818 | ₩17,845 | ₩16,949 | ₩17,631 | -1.05% | 9천 |
|---|
| 2025.11.20 | ₩17,216 | ₩18,914 | ₩17,216 | ₩17,377 | +0.93% | 1.4만 |
|---|
| 2025.11.19 | ₩16,842 | ₩17,096 | ₩16,842 | ₩17,096 | +1.51% | 900 |
|---|
| 2025.11.18 | ₩17,297 | ₩17,297 | ₩17,297 | ₩17,297 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩17,845 | ₩18,032 | ₩16,842 | ₩17,297 | -3.07% | 4.3천 |
|---|
| 2025.11.14 | ₩17,497 | ₩17,497 | ₩17,377 | ₩17,377 | -0.69% | 500 |
|---|
| 2025.11.13 | ₩16,735 | ₩16,735 | ₩16,735 | ₩16,735 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩17,110 | ₩17,110 | ₩17,110 | ₩17,110 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩17,110 | ₩17,110 | ₩17,110 | ₩17,110 | 0.00% | 600 |
|---|
| 2025.11.10 | ₩16,829 | ₩17,323 | ₩15,399 | ₩17,110 | +1.67% | 3만 |
|---|
| 2025.11.07 | ₩17,511 | ₩17,511 | ₩17,310 | ₩17,323 | -1.07% | 2.4천 |
|---|
| 2025.11.06 | ₩17,551 | ₩17,551 | ₩17,551 | ₩17,551 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩17,056 | ₩17,056 | ₩17,056 | ₩17,056 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩17,243 | ₩18,045 | ₩17,243 | ₩18,045 | +4.65% | 1.8천 |
|---|
| 2025.11.03 | ₩17,524 | ₩17,684 | ₩17,110 | ₩17,497 | -0.15% | 2.3천 |
|---|
| 2025.10.31 | ₩16,067 | ₩17,818 | ₩16,067 | ₩17,818 | +10.90% | 3.1천 |
|---|
| 2025.10.30 | ₩17,390 | ₩17,925 | ₩15,786 | ₩17,871 | +2.77% | 1.4만 |
|---|
| 2025.10.29 | ₩17,377 | ₩17,952 | ₩17,377 | ₩17,952 | +3.31% | 1천 |
|---|
| 2025.10.28 | ₩16,160 | ₩18,059 | ₩15,532 | ₩17,377 | +7.53% | 2.1만 |
|---|
| 2025.10.27 | ₩18,366 | ₩18,526 | ₩15,171 | ₩15,305 | -16.67% | 1.7만 |
|---|
| 2025.10.24 | ₩18,526 | ₩18,593 | ₩18,353 | ₩18,419 | -0.58% | 2.5천 |
|---|
| 2025.10.23 | ₩18,540 | ₩18,540 | ₩18,179 | ₩18,179 | -1.95% | 3.2천 |
|---|
| 2025.10.22 | ₩17,858 | ₩18,112 | ₩17,858 | ₩18,112 | +1.42% | 2.7천 |
|---|
| 2025.10.21 | ₩17,818 | ₩18,099 | ₩17,818 | ₩18,099 | +1.58% | 2.4천 |
|---|
| 2025.10.20 | ₩17,764 | ₩17,818 | ₩17,230 | ₩17,751 | -0.08% | 5.1천 |
|---|
| 2025.10.17 | ₩17,484 | ₩17,484 | ₩17,310 | ₩17,310 | -0.99% | 1.8천 |
|---|
| 2025.10.16 | ₩16,735 | ₩17,511 | ₩16,735 | ₩17,377 | +3.83% | 2.5천 |
|---|
| 2025.10.15 | ₩16,976 | ₩17,457 | ₩16,842 | ₩16,976 | 0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩16,976 | ₩17,243 | ₩16,976 | ₩17,150 | +1.02% | 1.9천 |
|---|
| 2025.10.13 | ₩17,123 | ₩17,216 | ₩17,123 | ₩17,216 | +0.55% | 1.7천 |
|---|
| 2025.10.10 | ₩16,856 | ₩16,856 | ₩16,735 | ₩16,856 | 0.00% | 2.8천 |
|---|