시장 데이터를 불러오는 중
전체 종목
Destiny Tech100 Inc. Common Stock 과거 주가
Destiny Tech100 Inc. Common Stock · DXYZ · NYSE
비상장 기술기업의 지분 등에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Destiny Tech100 Inc. Common Stock · DXYZ · NYSE
비상장 기술기업의 지분 등에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,842 | ₩42,023 | ₩40,529 | ₩41,192 | -1.55% | 56.9만 |
| 2026.10.08 | ₩41,541 | ₩41,889 | ₩40,871 | ₩40,871 | -1.61% | 85.6만 |
| 2026.10.07 | ₩41,393 | ₩42,144 | ₩40,897 | ₩41,755 | +0.87% | 60.9만 |
| 2026.10.06 | ₩43,685 | ₩44,060 | ₩41,722 | ₩42,304 | -3.16% | 92.9만 |
| 2026.10.05 | ₩44,422 | ₩44,864 | ₩43,364 | ₩43,618 | -1.81% | 106.6만 |
| 2026.10.02 | ₩42,666 | ₩44,154 | ₩42,318 | ₩43,953 | +3.02% | 109.3만 |
| 2026.10.01 | ₩40,991 | ₩42,532 | ₩40,469 | ₩41,862 | +2.12% | 81.7만 |
| 2026.09.30 | ₩41,125 | ₩41,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,340 |
| +0.52% |
| 53.2만 |
| 2026.09.29 | ₩40,294 | ₩41,273 | ₩40,067 | ₩41,058 | +1.90% | 51.8만 |
|---|
| 2026.09.28 | ₩40,080 | ₩40,562 | ₩39,866 | ₩40,013 | -0.17% | 44.5만 |
|---|
| 2026.09.25 | ₩38,995 | ₩41,165 | ₩38,887 | ₩41,031 | +5.22% | 79.7만 |
|---|
| 2026.09.24 | ₩39,209 | ₩39,531 | ₩38,861 | ₩39,048 | -0.41% | 94.1만 |
|---|
| 2026.09.23 | ₩40,723 | ₩40,911 | ₩39,303 | ₩39,839 | -2.17% | 89.9만 |
|---|
| 2026.09.22 | ₩41,380 | ₩41,514 | ₩40,469 | ₩40,670 | -1.72% | 81.1만 |
|---|
| 2026.09.21 | ₩42,680 | ₩42,806 | ₩41,299 | ₩41,527 | -2.70% | 94.1만 |
|---|
| 2026.09.18 | ₩42,278 | ₩43,015 | ₩41,072 | ₩41,956 | -0.76% | 108.2만 |
|---|
| 2026.09.17 | ₩41,943 | ₩42,318 | ₩41,232 | ₩41,742 | -0.48% | 58.7만 |
|---|
| 2026.09.16 | ₩40,562 | ₩41,809 | ₩40,388 | ₩41,206 | +1.59% | 68.5만 |
|---|
| 2026.09.15 | ₩41,943 | ₩42,036 | ₩40,335 | ₩40,549 | -3.32% | 64.8만 |
|---|
| 2026.09.14 | ₩40,737 | ₩42,425 | ₩40,522 | ₩42,304 | +3.85% | 85.3만 |
|---|
| 2026.09.11 | ₩43,363 | ₩44,046 | ₩42,881 | ₩43,028 | -0.77% | 52.4만 |
|---|
| 2026.09.10 | ₩42,358 | ₩44,730 | ₩41,809 | ₩42,948 | +1.39% | 63.9만 |
|---|
| 2026.09.09 | ₩45,105 | ₩46,231 | ₩43,443 | ₩43,685 | -3.15% | 91.1만 |
|---|
| 2026.09.08 | ₩43,966 | ₩46,003 | ₩43,953 | ₩45,882 | +4.36% | 137.4만 |
|---|
| 2026.09.04 | ₩42,492 | ₩44,154 | ₩42,248 | ₩43,819 | +3.12% | 71.8만 |
|---|
| 2026.09.03 | ₩44,100 | ₩44,100 | ₩42,639 | ₩43,216 | -2.01% | 72.3만 |
|---|
| 2026.09.02 | ₩42,077 | ₩44,221 | ₩41,353 | ₩43,819 | +4.14% | 67.1만 |
|---|
| 2026.09.01 | ₩42,023 | ₩42,599 | ₩40,455 | ₩42,345 | +0.77% | 111.4만 |
|---|
| 2026.08.31 | ₩44,448 | ₩44,475 | ₩41,835 | ₩43,055 | -3.14% | 167.4만 |
|---|
| 2026.08.28 | ₩46,928 | ₩48,348 | ₩45,400 | ₩46,552 | -0.80% | 146.6만 |
|---|
| 2026.08.27 | ₩45,815 | ₩47,571 | ₩45,574 | ₩47,437 | +3.54% | 71.7만 |
|---|
| 2026.08.26 | ₩45,494 | ₩47,879 | ₩44,944 | ₩46,298 | +1.77% | 76.3만 |
|---|
| 2026.08.25 | ₩43,671 | ₩46,432 | ₩43,658 | ₩46,432 | +6.32% | 125.6만 |
|---|
| 2026.08.24 | ₩44,355 | ₩44,556 | ₩42,278 | ₩43,417 | -2.11% | 143.6만 |
|---|
| 2026.08.21 | ₩46,753 | ₩46,753 | ₩44,341 | ₩46,137 | -1.32% | 125.2만 |
|---|
| 2026.08.20 | ₩42,613 | ₩46,472 | ₩42,613 | ₩46,432 | +8.96% | 129.5만 |
|---|
| 2026.08.19 | ₩43,805 | ₩44,877 | ₩41,822 | ₩44,797 | +2.26% | 137.6만 |
|---|
| 2026.08.18 | ₩43,216 | ₩45,279 | ₩41,983 | ₩44,422 | +2.79% | 162.5만 |
|---|
| 2026.08.17 | ₩43,457 | ₩45,922 | ₩41,742 | ₩45,561 | +4.84% | 183.8만 |
|---|
| 2026.08.14 | ₩43,343 | ₩44,730 | ₩42,479 | ₩42,881 | -1.07% | 201.8만 |
|---|
| 2026.08.13 | ₩41,728 | ₩43,283 | ₩40,737 | ₩42,773 | +2.50% | 221.4만 |
|---|
| 2026.08.12 | ₩39,624 | ₩41,916 | ₩37,588 | ₩41,085 | +3.69% | 253.9만 |
|---|
| 2026.08.11 | ₩36,583 | ₩39,812 | ₩35,993 | ₩39,691 | +8.50% | 132.9만 |
|---|
| 2026.08.10 | ₩35,631 | ₩37,172 | ₩34,841 | ₩35,551 | -0.23% | 108.8만 |
|---|
| 2026.08.07 | ₩33,836 | ₩35,042 | ₩33,366 | ₩34,693 | +2.53% | 82.8만 |
|---|
| 2026.08.06 | ₩30,820 | ₩34,358 | ₩30,820 | ₩33,782 | +9.61% | 93.9만 |
|---|
| 2026.08.05 | ₩31,691 | ₩32,268 | ₩30,954 | ₩31,986 | +0.93% | 79만 |
|---|
| 2026.08.04 | ₩32,026 | ₩33,085 | ₩31,571 | ₩32,428 | +1.26% | 104만 |
|---|
| 2026.08.03 | ₩30,445 | ₩32,359 | ₩30,150 | ₩31,892 | +4.75% | 74.7만 |
|---|
| 2026.07.31 | ₩30,941 | ₩31,356 | ₩29,815 | ₩30,673 | -0.87% | 66.8만 |
|---|
| 2026.07.30 | ₩28,475 | ₩31,614 | ₩28,020 | ₩31,490 | +10.59% | 177.9만 |
|---|
| 2026.07.29 | ₩28,851 | ₩29,655 | ₩27,939 | ₩28,315 | -1.86% | 134.4만 |
|---|
| 2026.07.28 | ₩29,762 | ₩30,284 | ₩28,851 | ₩30,258 | +1.67% | 103.8만 |
|---|
| 2026.07.27 | ₩30,988 | ₩31,477 | ₩29,775 | ₩30,861 | -0.41% | 91.6만 |
|---|
| 2026.07.24 | ₩31,651 | ₩31,738 | ₩29,722 | ₩31,222 | -1.35% | 132.6만 |
|---|
| 2026.07.23 | ₩33,072 | ₩33,487 | ₩31,531 | ₩32,308 | -2.31% | 143.5만 |
|---|
| 2026.07.22 | ₩33,648 | ₩34,291 | ₩33,380 | ₩33,889 | +0.72% | 59.3만 |
|---|
| 2026.07.21 | ₩33,501 | ₩35,082 | ₩32,683 | ₩34,398 | +2.68% | 74.7만 |
|---|
| 2026.07.20 | ₩34,586 | ₩34,697 | ₩32,844 | ₩32,924 | -4.80% | 94.4만 |
|---|
| 2026.07.17 | ₩34,439 | ₩35,176 | ₩33,661 | ₩34,800 | +1.05% | 81.2만 |
|---|
| 2026.07.16 | ₩35,524 | ₩37,924 | ₩35,524 | ₩36,382 | +2.41% | 126.5만 |
|---|
| 2026.07.15 | ₩34,774 | ₩37,105 | ₩33,661 | ₩35,551 | +2.24% | 123.5만 |
|---|
| 2026.07.14 | ₩35,511 | ₩35,906 | ₩34,291 | ₩34,774 | -2.08% | 70.3만 |
|---|
| 2026.07.13 | ₩36,167 | ₩36,703 | ₩34,532 | ₩35,966 | -0.56% | 85만 |
|---|
| 2026.07.10 | ₩37,052 | ₩39,075 | ₩36,181 | ₩37,078 | +0.07% | 118만 |
|---|
| 2026.07.09 | ₩32,978 | ₩37,212 | ₩32,964 | ₩37,052 | +12.35% | 127만 |
|---|
| 2026.07.08 | ₩32,292 | ₩33,742 | ₩32,134 | ₩33,313 | +3.16% | 75.1만 |
|---|
| 2026.07.07 | ₩33,822 | ₩34,238 | ₩32,495 | ₩32,884 | -2.77% | 86.2만 |
|---|
| 2026.07.06 | ₩32,817 | ₩35,176 | ₩32,629 | ₩34,171 | +4.12% | 100.9만 |
|---|
| 2026.07.02 | ₩32,978 | ₩33,878 | ₩31,624 | ₩33,286 | +0.93% | 123.4만 |
|---|
| 2026.07.01 | ₩33,996 | ₩34,452 | ₩33,232 | ₩33,273 | -2.13% | 86.4만 |
|---|
| 2026.06.30 | ₩33,983 | ₩35,363 | ₩33,862 | ₩34,519 | +1.58% | 101.6만 |
|---|
| 2026.06.29 | ₩33,836 | ₩35,176 | ₩33,688 | ₩35,109 | +3.76% | 124.7만 |
|---|
| 2026.06.26 | ₩32,160 | ₩34,841 | ₩31,892 | ₩33,769 | +5.00% | 154만 |
|---|
| 2026.06.25 | ₩33,983 | ₩34,573 | ₩31,946 | ₩33,232 | -2.21% | 258.8만 |
|---|
| 2026.06.24 | ₩34,640 | ₩35,256 | ₩33,648 | ₩34,318 | -0.93% | 229.3만 |
|---|
| 2026.06.23 | ₩33,782 | ₩36,636 | ₩33,635 | ₩35,497 | +5.08% | 266.8만 |
|---|
| 2026.06.22 | ₩36,181 | ₩37,882 | ₩35,846 | ₩36,006 | -0.48% | 265.8만 |
|---|
| 2026.06.18 | ₩38,418 | ₩38,794 | ₩35,913 | ₩37,253 | -3.03% | 296.3만 |
|---|
| 2026.06.17 | ₩37,366 | ₩40,696 | ₩37,239 | ₩38,579 | +3.25% | 325.3만 |
|---|
| 2026.06.16 | ₩36,877 | ₩39,879 | ₩35,377 | ₩38,097 | +3.31% | 587만 |
|---|
| 2026.06.15 | ₩37,199 | ₩39,303 | ₩36,181 | ₩37,521 | +0.86% | 869.9만 |
|---|
| 2026.06.12 | ₩51,591 | ₩51,658 | ₩38,405 | ₩38,820 | -24.75% | 1653.1만 |
|---|
| 2026.06.11 | ₩50,251 | ₩54,123 | ₩48,147 | ₩51,859 | +3.20% | 743.8만 |
|---|
| 2026.06.10 | ₩44,288 | ₩52,395 | ₩44,194 | ₩48,321 | +9.11% | 582만 |
|---|
| 2026.06.09 | ₩51,423 | ₩51,510 | ₩43,551 | ₩46,499 | -9.58% | 703만 |
|---|
| 2026.06.08 | ₩57,219 | ₩57,487 | ₩52,100 | ₩52,569 | -8.13% | 442.5만 |
|---|
| 2026.06.05 | ₩59,966 | ₩61,507 | ₩52,462 | ₩55,999 | -6.61% | 634.7만 |
|---|
| 2026.06.04 | ₩55,946 | ₩59,765 | ₩54,740 | ₩58,304 | +4.22% | 580.1만 |
|---|
| 2026.06.03 | ₩60,690 | ₩60,849 | ₩54,137 | ₩54,177 | -10.73% | 727.4만 |
|---|
| 2026.06.02 | ₩67,805 | ₩69,681 | ₩62,981 | ₩63,289 | -6.66% | 421.9만 |
|---|
| 2026.06.01 | ₩70,123 | ₩70,552 | ₩62,981 | ₩65,822 | -6.13% | 597.1만 |
|---|
| 2026.05.29 | ₩70,900 | ₩71,289 | ₩66,009 | ₩70,351 | -0.77% | 451.7만 |
|---|
| 2026.05.28 | ₩73,513 | ₩75,577 | ₩69,681 | ₩72,508 | -1.37% | 491.6만 |
|---|
| 2026.05.27 | ₩79,611 | ₩79,932 | ₩70,485 | ₩71,396 | -10.32% | 721.7만 |
|---|
| 2026.05.26 | ₩96,321 | ₩97,647 | ₩73,701 | ₩80,683 | -16.24% | 1408.6만 |
|---|
| 2026.05.22 | ₩86,967 | ₩94,739 | ₩85,091 | ₩89,299 | +2.68% | 913.6만 |
|---|
| 2026.05.21 | ₩66,565 | ₩83,081 | ₩65,420 | ₩82,626 | +24.13% | 1042.6만 |
|---|
| 2026.05.20 | ₩66,438 | ₩67,269 | ₩62,785 | ₩65,125 | -1.98% | 436.2만 |
|---|
| 2026.05.19 | ₩70,472 | ₩71,061 | ₩62,390 | ₩64,964 | -7.82% | 525.6만 |
|---|
| 2026.05.18 | ₩72,093 | ₩74,197 | ₩67,162 | ₩71,021 | -1.49% | 627.3만 |
|---|
| 2026.05.15 | ₩60,502 | ₩65,648 | ₩58,693 | ₩63,812 | +5.47% | 532.7만 |
|---|
| 2026.05.14 | ₩67,899 | ₩67,899 | ₩56,951 | ₩60,998 | -10.16% | 719.7만 |
|---|
| 2026.05.13 | ₩79,061 | ₩80,610 | ₩68,475 | ₩69,949 | -11.53% | 658.8만 |
|---|
| 2026.05.12 | ₩78,693 | ₩80,240 | ₩65,299 | ₩71,557 | -9.07% | 1247만 |
|---|
| 2026.05.11 | ₩82,559 | ₩95,463 | ₩78,391 | ₩95,463 | +15.63% | 1277.8만 |
|---|
| 2026.05.08 | ₩62,659 | ₩73,701 | ₩61,849 | ₩73,165 | +16.77% | 684.2만 |
|---|
| 2026.05.07 | ₩55,946 | ₩62,298 | ₩55,946 | ₩60,301 | +7.78% | 400.9만 |
|---|
| 2026.05.06 | ₩51,899 | ₩55,865 | ₩49,916 | ₩54,686 | +5.37% | 245.8만 |
|---|
| 2026.05.05 | ₩53,239 | ₩53,601 | ₩49,621 | ₩51,390 | -3.47% | 276.5만 |
|---|
| 2026.05.04 | ₩47,169 | ₩53,534 | ₩46,807 | ₩51,631 | +9.46% | 471.5만 |
|---|
| 2026.05.01 | ₩44,020 | ₩46,834 | ₩43,149 | ₩46,512 | +5.66% | 192.9만 |
|---|
| 2026.04.30 | ₩42,278 | ₩45,132 | ₩41,273 | ₩43,631 | +3.20% | 212.5만 |
|---|
| 2026.04.29 | ₩38,928 | ₩44,395 | ₩38,351 | ₩43,966 | +12.94% | 215.6만 |
|---|
| 2026.04.28 | ₩39,531 | ₩40,134 | ₩38,995 | ₩39,115 | -1.05% | 85.5만 |
|---|
| 2026.04.27 | ₩39,557 | ₩40,187 | ₩38,995 | ₩40,026 | +1.19% | 110만 |
|---|
| 2026.04.24 | ₩39,477 | ₩39,504 | ₩38,968 | ₩39,450 | -0.07% | 106.1만 |
|---|
| 2026.04.23 | ₩39,745 | ₩39,989 | ₩38,097 | ₩39,531 | -0.54% | 188.5만 |
|---|
| 2026.04.22 | ₩39,330 | ₩40,750 | ₩39,075 | ₩40,174 | +2.15% | 144.1만 |
|---|
| 2026.04.21 | ₩40,067 | ₩40,067 | ₩38,740 | ₩39,021 | -2.61% | 121.4만 |
|---|
| 2026.04.20 | ₩39,691 | ₩39,772 | ₩38,767 | ₩39,236 | -1.15% | 131.6만 |
|---|
| 2026.04.17 | ₩39,933 | ₩40,201 | ₩39,062 | ₩40,201 | +0.67% | 172.2만 |
|---|
| 2026.04.16 | ₩39,678 | ₩39,718 | ₩38,593 | ₩38,901 | -1.96% | 128.7만 |
|---|
| 2026.04.15 | ₩40,201 | ₩40,201 | ₩38,887 | ₩39,852 | -0.87% | 148.9만 |
|---|
| 2026.04.14 | ₩40,924 | ₩41,031 | ₩39,048 | ₩40,335 | -1.44% | 235만 |
|---|
| 2026.04.13 | ₩37,588 | ₩40,201 | ₩37,467 | ₩40,201 | +6.95% | 229.6만 |
|---|
| 2026.04.10 | ₩37,320 | ₩38,177 | ₩37,078 | ₩37,521 | +0.54% | 116.1만 |
|---|
| 2026.04.09 | ₩37,346 | ₩38,204 | ₩36,851 | ₩37,507 | +0.43% | 118.4만 |
|---|
| 2026.04.08 | ₩38,740 | ₩38,847 | ₩36,596 | ₩37,963 | -2.01% | 210.5만 |
|---|
| 2026.04.07 | ₩36,958 | ₩37,440 | ₩35,846 | ₩36,288 | -1.81% | 142.3만 |
|---|
| 2026.04.06 | ₩38,727 | ₩39,115 | ₩37,253 | ₩37,628 | -2.84% | 148.1만 |
|---|
| 2026.04.02 | ₩37,521 | ₩39,799 | ₩36,408 | ₩38,124 | +1.61% | 303.6만 |
|---|
| 2026.04.01 | ₩36,569 | ₩40,040 | ₩35,939 | ₩39,155 | +7.07% | 525.6만 |
|---|
| 2026.03.31 | ₩36,114 | ₩36,636 | ₩34,975 | ₩35,886 | -0.63% | 209.2만 |
|---|
| 2026.03.30 | ₩38,231 | ₩38,231 | ₩34,841 | ₩35,819 | -6.31% | 205.9만 |
|---|
| 2026.03.27 | ₩38,405 | ₩38,727 | ₩36,328 | ₩37,561 | -2.20% | 262.8만 |
|---|
| 2026.03.26 | ₩43,216 | ₩44,221 | ₩38,606 | ₩39,959 | -7.53% | 740만 |
|---|
| 2026.03.25 | ₩45,467 | ₩45,561 | ₩38,552 | ₩40,978 | -9.87% | 1436.5만 |
|---|
| 2026.03.24 | ₩33,232 | ₩36,248 | ₩32,911 | ₩35,537 | +6.94% | 307.4만 |
|---|
| 2026.03.23 | ₩32,495 | ₩33,206 | ₩32,026 | ₩32,522 | +0.08% | 86만 |
|---|
| 2026.03.20 | ₩33,702 | ₩33,769 | ₩31,906 | ₩32,643 | -3.14% | 77.8만 |
|---|
| 2026.03.19 | ₩34,331 | ₩34,331 | ₩33,031 | ₩33,501 | -2.42% | 97.1만 |
|---|
| 2026.03.18 | ₩35,256 | ₩35,846 | ₩34,617 | ₩34,787 | -1.33% | 70.8만 |
|---|
| 2026.03.17 | ₩34,787 | ₩35,738 | ₩34,733 | ₩35,484 | +2.00% | 74.1만 |
|---|
| 2026.03.16 | ₩34,372 | ₩34,707 | ₩34,090 | ₩34,358 | -0.04% | 56.4만 |
|---|
| 2026.03.13 | ₩34,841 | ₩35,042 | ₩33,836 | ₩33,970 | -2.50% | 41.2만 |
|---|
| 2026.03.12 | ₩35,363 | ₩35,591 | ₩34,211 | ₩34,693 | -1.89% | 38.8만 |
|---|
| 2026.03.11 | ₩35,256 | ₩35,749 | ₩35,028 | ₩35,377 | +0.34% | 55.2만 |
|---|
| 2026.03.10 | ₩35,966 | ₩36,154 | ₩34,707 | ₩34,867 | -3.06% | 73.6만 |
|---|
| 2026.03.09 | ₩35,042 | ₩35,176 | ₩33,581 | ₩34,640 | -1.15% | 87.2만 |
|---|
| 2026.03.06 | ₩36,073 | ₩36,382 | ₩35,484 | ₩35,658 | -1.15% | 55.4만 |
|---|
| 2026.03.05 | ₩37,387 | ₩37,668 | ₩36,087 | ₩36,422 | -2.58% | 56.9만 |
|---|
| 2026.03.04 | ₩37,735 | ₩37,923 | ₩37,346 | ₩37,346 | -1.03% | 57.6만 |
|---|
| 2026.03.03 | ₩36,824 | ₩37,802 | ₩35,805 | ₩37,601 | +2.11% | 75.9만 |
|---|
| 2026.03.02 | ₩37,521 | ₩38,646 | ₩37,092 | ₩37,681 | +0.43% | 76.9만 |
|---|
| 2026.02.27 | ₩36,851 | ₩40,013 | ₩35,913 | ₩38,083 | +3.35% | 137.5만 |
|---|
| 2026.02.26 | ₩37,882 | ₩38,003 | ₩36,985 | ₩37,413 | -1.24% | 45만 |
|---|
| 2026.02.25 | ₩36,583 | ₩37,842 | ₩36,462 | ₩37,708 | +3.08% | 63.4만 |
|---|
| 2026.02.24 | ₩36,556 | ₩36,650 | ₩35,913 | ₩36,435 | -0.33% | 50.2만 |
|---|
| 2026.02.23 | ₩37,052 | ₩37,195 | ₩35,202 | ₩36,435 | -1.66% | 95.6만 |
|---|
| 2026.02.20 | ₩38,177 | ₩38,459 | ₩37,147 | ₩37,655 | -1.37% | 72.7만 |
|---|
| 2026.02.19 | ₩38,928 | ₩39,397 | ₩38,043 | ₩38,325 | -1.55% | 64.3만 |
|---|
| 2026.02.18 | ₩39,142 | ₩39,785 | ₩38,727 | ₩39,048 | -0.24% | 52.7만 |
|---|
| 2026.02.17 | ₩40,455 | ₩40,603 | ₩38,339 | ₩39,464 | -2.45% | 81.3만 |
|---|
| 2026.02.13 | ₩41,005 | ₩41,474 | ₩39,598 | ₩40,201 | -1.96% | 90.9만 |
|---|
| 2026.02.12 | ₩45,346 | ₩45,427 | ₩40,549 | ₩40,991 | -9.60% | 126.2만 |
|---|
| 2026.02.11 | ₩42,706 | ₩42,881 | ₩40,790 | ₩41,259 | -3.39% | 83.5만 |
|---|
| 2026.02.10 | ₩43,551 | ₩44,194 | ₩41,969 | ₩42,144 | -3.23% | 73.8만 |
|---|
| 2026.02.09 | ₩42,599 | ₩43,551 | ₩41,943 | ₩43,149 | +1.29% | 89.1만 |
|---|
| 2026.02.06 | ₩40,750 | ₩41,809 | ₩39,906 | ₩41,380 | +1.55% | 97.4만 |
|---|
| 2026.02.05 | ₩41,862 | ₩41,996 | ₩38,861 | ₩39,236 | -6.27% | 161.5만 |
|---|
| 2026.02.04 | ₩44,649 | ₩47,839 | ₩41,139 | ₩43,577 | -2.40% | 232.4만 |
|---|
| 2026.02.03 | ₩45,239 | ₩46,150 | ₩43,309 | ₩44,422 | -1.81% | 141.2만 |
|---|
| 2026.02.02 | ₩45,293 | ₩45,494 | ₩40,871 | ₩41,340 | -8.73% | 163.6만 |
|---|
| 2026.01.30 | ₩44,395 | ₩48,562 | ₩44,234 | ₩46,003 | +3.62% | 217.8만 |
|---|
| 2026.01.29 | ₩46,003 | ₩49,125 | ₩41,380 | ₩43,631 | -5.16% | 248.9만 |
|---|
| 2026.01.28 | ₩40,214 | ₩47,718 | ₩40,087 | ₩47,464 | +18.03% | 343.1만 |
|---|
| 2026.01.27 | ₩39,397 | ₩39,732 | ₩38,646 | ₩39,718 | +0.82% | 64.2만 |
|---|
| 2026.01.26 | ₩40,616 | ₩40,804 | ₩38,995 | ₩39,196 | -3.50% | 89.8만 |
|---|
| 2026.01.23 | ₩40,536 | ₩41,139 | ₩39,866 | ₩40,402 | -0.33% | 86만 |
|---|
| 2026.01.22 | ₩39,665 | ₩40,696 | ₩38,807 | ₩39,584 | -0.20% | 97.5만 |
|---|
| 2026.01.21 | ₩39,986 | ₩40,127 | ₩37,641 | ₩38,177 | -4.52% | 102.6만 |
|---|
| 2026.01.20 | ₩40,589 | ₩40,978 | ₩39,544 | ₩39,866 | -1.78% | 102만 |
|---|
| 2026.01.16 | ₩42,170 | ₩42,613 | ₩39,906 | ₩41,447 | -1.72% | 101.2만 |
|---|
| 2026.01.15 | ₩41,139 | ₩43,283 | ₩40,268 | ₩41,125 | -0.03% | 162.3만 |
|---|
| 2026.01.14 | ₩40,294 | ₩40,951 | ₩38,686 | ₩40,938 | +1.60% | 111.9만 |
|---|
| 2026.01.13 | ₩41,407 | ₩41,728 | ₩39,062 | ₩40,335 | -2.59% | 111.8만 |
|---|
| 2026.01.12 | ₩40,522 | ₩40,871 | ₩39,638 | ₩40,804 | +0.69% | 174.6만 |
|---|
| 2026.01.09 | ₩36,770 | ₩39,062 | ₩36,696 | ₩38,539 | +4.81% | 145만 |
|---|
| 2026.01.08 | ₩37,521 | ₩37,521 | ₩35,966 | ₩36,449 | -2.86% | 111.9만 |
|---|
| 2026.01.07 | ₩38,137 | ₩38,593 | ₩36,985 | ₩37,735 | -1.05% | 108.5만 |
|---|
| 2026.01.06 | ₩41,045 | ₩41,045 | ₩37,387 | ₩39,155 | -4.60% | 184.3만 |
|---|
| 2026.01.05 | ₩41,541 | ₩41,608 | ₩40,134 | ₩40,777 | -1.84% | 145.6만 |
|---|
| 2026.01.02 | ₩41,206 | ₩41,862 | ₩40,214 | ₩41,447 | +0.59% | 132.2만 |
|---|
| 2025.12.31 | ₩42,827 | ₩42,827 | ₩40,683 | ₩41,045 | -4.16% | 92.1만 |
|---|
| 2025.12.30 | ₩43,551 | ₩44,060 | ₩41,340 | ₩42,371 | -2.71% | 98.3만 |
|---|
| 2025.12.29 | ₩41,139 | ₩44,194 | ₩40,335 | ₩43,202 | +5.02% | 173.4만 |
|---|
| 2025.12.26 | ₩41,581 | ₩42,063 | ₩41,018 | ₩41,514 | -0.16% | 103.1만 |
|---|
| 2025.12.24 | ₩42,425 | ₩42,438 | ₩40,871 | ₩41,380 | -2.46% | 57.8만 |
|---|
| 2025.12.23 | ₩43,189 | ₩43,551 | ₩40,294 | ₩42,693 | -1.15% | 133.3만 |
|---|
| 2025.12.22 | ₩44,897 | ₩45,051 | ₩42,371 | ₩44,020 | -1.95% | 221만 |
|---|
| 2025.12.19 | ₩42,157 | ₩42,211 | ₩39,104 | ₩41,849 | -0.73% | 200.1만 |
|---|
| 2025.12.18 | ₩43,671 | ₩43,685 | ₩39,008 | ₩40,777 | -6.63% | 189.3만 |
|---|
| 2025.12.17 | ₩43,618 | ₩46,606 | ₩40,442 | ₩41,232 | -5.47% | 379.5만 |
|---|
| 2025.12.16 | ₩44,046 | ₩44,140 | ₩38,325 | ₩40,201 | -8.73% | 376.8만 |
|---|
| 2025.12.15 | ₩53,092 | ₩53,480 | ₩43,346 | ₩45,695 | -13.93% | 441만 |
|---|
| 2025.12.12 | ₩54,231 | ₩54,914 | ₩48,241 | ₩50,867 | -6.20% | 757.7만 |
|---|
| 2025.12.11 | ₩45,963 | ₩49,581 | ₩44,891 | ₩49,581 | +7.87% | 472.9만 |
|---|
| 2025.12.10 | ₩41,795 | ₩43,551 | ₩40,160 | ₩42,680 | +2.12% | 397.2만 |
|---|
| 2025.12.09 | ₩37,722 | ₩38,030 | ₩35,913 | ₩37,320 | -1.07% | 173.1만 |
|---|
| 2025.12.08 | ₩38,499 | ₩38,593 | ₩35,994 | ₩36,797 | -4.42% | 171.1만 |
|---|
| 2025.12.05 | ₩37,199 | ₩37,521 | ₩33,702 | ₩35,229 | -5.30% | 193.8만 |
|---|
| 2025.12.04 | ₩34,278 | ₩35,846 | ₩33,728 | ₩35,430 | +3.36% | 117.5만 |
|---|
| 2025.12.03 | ₩32,053 | ₩32,817 | ₩31,839 | ₩32,817 | +2.38% | 54.7만 |
|---|
| 2025.12.02 | ₩30,820 | ₩31,328 | ₩30,673 | ₩31,289 | +1.52% | 36.9만 |
|---|
| 2025.12.01 | ₩30,177 | ₩30,552 | ₩29,722 | ₩30,485 | +1.02% | 34만 |
|---|
| 2025.11.28 | ₩29,869 | ₩30,284 | ₩29,561 | ₩30,164 | +0.99% | 23.8만 |
|---|
| 2025.11.26 | ₩28,784 | ₩29,320 | ₩28,569 | ₩29,092 | +1.07% | 25.9만 |
|---|
| 2025.11.25 | ₩29,038 | ₩29,092 | ₩27,872 | ₩28,408 | -2.17% | 23.6만 |
|---|
| 2025.11.24 | ₩29,038 | ₩29,078 | ₩28,167 | ₩28,516 | -1.80% | 36.3만 |
|---|
| 2025.11.21 | ₩28,810 | ₩28,985 | ₩26,413 | ₩27,899 | -3.16% | 65만 |
|---|
| 2025.11.20 | ₩29,681 | ₩29,856 | ₩28,382 | ₩28,824 | -2.89% | 30만 |
|---|
| 2025.11.19 | ₩29,346 | ₩29,467 | ₩28,663 | ₩29,279 | -0.23% | 23.9만 |
|---|
| 2025.11.18 | ₩29,480 | ₩29,869 | ₩28,449 | ₩28,998 | -1.64% | 33.9만 |
|---|
| 2025.11.17 | ₩30,820 | ₩30,887 | ₩29,373 | ₩29,775 | -3.39% | 36만 |
|---|
| 2025.11.14 | ₩29,480 | ₩30,619 | ₩29,234 | ₩29,815 | +1.14% | 41.6만 |
|---|
| 2025.11.13 | ₩31,772 | ₩31,772 | ₩29,507 | ₩30,593 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩32,308 | ₩32,576 | ₩31,598 | ₩31,986 | -1.00% | 25.5만 |
|---|
| 2025.11.11 | ₩32,415 | ₩32,897 | ₩31,825 | ₩32,241 | -0.54% | 20.8만 |
|---|
| 2025.11.10 | ₩34,224 | ₩34,224 | ₩32,964 | ₩33,018 | -3.52% | 24.1만 |
|---|
| 2025.11.07 | ₩32,844 | ₩33,567 | ₩31,356 | ₩33,567 | +2.20% | 45.3만 |
|---|
| 2025.11.06 | ₩35,993 | ₩36,435 | ₩33,257 | ₩33,769 | -6.18% | 44.2만 |
|---|
| 2025.11.05 | ₩34,640 | ₩35,042 | ₩33,782 | ₩33,782 | -2.48% | 33.3만 |
|---|
| 2025.11.04 | ₩34,841 | ₩36,315 | ₩33,661 | ₩33,702 | -3.27% | 44.4만 |
|---|
| 2025.11.03 | ₩37,990 | ₩38,204 | ₩35,417 | ₩37,320 | -1.76% | 62.8만 |
|---|
| 2025.10.31 | ₩34,573 | ₩38,298 | ₩34,023 | ₩38,298 | +10.78% | 89.6만 |
|---|
| 2025.10.30 | ₩32,160 | ₩34,305 | ₩31,758 | ₩33,742 | +4.92% | 42.5만 |
|---|
| 2025.10.29 | ₩33,836 | ₩33,836 | ₩32,174 | ₩32,683 | -3.41% | 33.6만 |
|---|
| 2025.10.28 | ₩34,586 | ₩34,841 | ₩33,635 | ₩33,742 | -2.44% | 23.6만 |
|---|
| 2025.10.27 | ₩34,077 | ₩35,155 | ₩33,889 | ₩34,881 | +2.36% | 29.6만 |
|---|
| 2025.10.24 | ₩32,844 | ₩33,581 | ₩32,710 | ₩33,259 | +1.26% | 28.2만 |
|---|
| 2025.10.23 | ₩32,415 | ₩32,455 | ₩31,879 | ₩32,080 | -1.03% | 18.8만 |
|---|
| 2025.10.22 | ₩32,495 | ₩32,710 | ₩30,820 | ₩31,624 | -2.68% | 43.8만 |
|---|
| 2025.10.21 | ₩34,305 | ₩34,506 | ₩32,964 | ₩33,031 | -3.71% | 29.5만 |
|---|
| 2025.10.20 | ₩35,805 | ₩35,906 | ₩33,929 | ₩34,291 | -4.23% | 35.4만 |
|---|
| 2025.10.17 | ₩34,948 | ₩35,162 | ₩33,501 | ₩34,814 | -0.38% | 51.8만 |
|---|
| 2025.10.16 | ₩35,705 | ₩38,258 | ₩34,720 | ₩36,006 | +0.84% | 109.4만 |
|---|
| 2025.10.15 | ₩34,894 | ₩35,497 | ₩34,372 | ₩35,202 | +0.88% | 59만 |
|---|
| 2025.10.14 | ₩34,760 | ₩34,854 | ₩32,938 | ₩33,943 | -2.35% | 60.4만 |
|---|
| 2025.10.13 | ₩35,122 | ₩35,336 | ₩34,171 | ₩34,613 | -1.45% | 47.5만 |
|---|
| 2025.10.10 | ₩38,124 | ₩38,124 | ₩33,635 | ₩33,876 | -11.14% | 102만 |
|---|