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 | ₩41,647 | ₩41,827 | ₩40,340 | ₩41,000 | -1.55% | 56.9만 |
| 2026.10.08 | ₩41,347 | ₩41,694 | ₩40,680 | ₩40,680 | -1.61% | 85.6만 |
| 2026.10.07 | ₩41,200 | ₩41,947 | ₩40,707 | ₩41,561 | +0.87% | 60.9만 |
| 2026.10.06 | ₩43,481 | ₩43,855 | ₩41,527 | ₩42,107 | -3.16% | 92.9만 |
| 2026.10.05 | ₩44,215 | ₩44,655 | ₩43,162 | ₩43,415 | -1.81% | 106.6만 |
| 2026.10.02 | ₩42,468 | ₩43,948 | ₩42,121 | ₩43,748 | +3.02% | 109.3만 |
| 2026.10.01 | ₩40,800 | ₩42,334 | ₩40,280 | ₩41,667 | +2.12% | 81.7만 |
| 2026.09.30 | ₩40,934 | ₩41,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,147 |
| +0.52% |
| 53.2만 |
| 2026.09.29 | ₩40,107 | ₩41,080 | ₩39,880 | ₩40,867 | +1.90% | 51.8만 |
|---|
| 2026.09.28 | ₩39,893 | ₩40,374 | ₩39,680 | ₩39,827 | -0.17% | 44.5만 |
|---|
| 2026.09.25 | ₩38,813 | ₩40,974 | ₩38,706 | ₩40,840 | +5.22% | 79.7만 |
|---|
| 2026.09.24 | ₩39,026 | ₩39,347 | ₩38,680 | ₩38,866 | -0.41% | 94.1만 |
|---|
| 2026.09.23 | ₩40,534 | ₩40,720 | ₩39,120 | ₩39,653 | -2.17% | 89.9만 |
|---|
| 2026.09.22 | ₩41,187 | ₩41,321 | ₩40,280 | ₩40,480 | -1.72% | 81.1만 |
|---|
| 2026.09.21 | ₩42,481 | ₩42,606 | ₩41,107 | ₩41,334 | -2.70% | 94.1만 |
|---|
| 2026.09.18 | ₩42,081 | ₩42,814 | ₩40,880 | ₩41,761 | -0.76% | 108.2만 |
|---|
| 2026.09.17 | ₩41,747 | ₩42,121 | ₩41,040 | ₩41,547 | -0.48% | 58.7만 |
|---|
| 2026.09.16 | ₩40,374 | ₩41,614 | ₩40,200 | ₩41,014 | +1.59% | 68.5만 |
|---|
| 2026.09.15 | ₩41,747 | ₩41,841 | ₩40,147 | ₩40,360 | -3.32% | 64.8만 |
|---|
| 2026.09.14 | ₩40,547 | ₩42,227 | ₩40,334 | ₩42,107 | +3.85% | 85.3만 |
|---|
| 2026.09.11 | ₩43,161 | ₩43,841 | ₩42,681 | ₩42,828 | -0.77% | 52.4만 |
|---|
| 2026.09.10 | ₩42,161 | ₩44,522 | ₩41,614 | ₩42,748 | +1.39% | 63.9만 |
|---|
| 2026.09.09 | ₩44,895 | ₩46,015 | ₩43,241 | ₩43,481 | -3.15% | 91.1만 |
|---|
| 2026.09.08 | ₩43,761 | ₩45,789 | ₩43,748 | ₩45,669 | +4.36% | 137.4만 |
|---|
| 2026.09.04 | ₩42,294 | ₩43,948 | ₩42,051 | ₩43,615 | +3.12% | 71.8만 |
|---|
| 2026.09.03 | ₩43,895 | ₩43,895 | ₩42,441 | ₩43,014 | -2.01% | 72.3만 |
|---|
| 2026.09.02 | ₩41,881 | ₩44,015 | ₩41,160 | ₩43,615 | +4.14% | 67.1만 |
|---|
| 2026.09.01 | ₩41,827 | ₩42,401 | ₩40,267 | ₩42,147 | +0.77% | 111.4만 |
|---|
| 2026.08.31 | ₩44,241 | ₩44,268 | ₩41,641 | ₩42,854 | -3.14% | 167.4만 |
|---|
| 2026.08.28 | ₩46,709 | ₩48,123 | ₩45,188 | ₩46,336 | -0.80% | 146.6만 |
|---|
| 2026.08.27 | ₩45,602 | ₩47,349 | ₩45,362 | ₩47,216 | +3.54% | 71.7만 |
|---|
| 2026.08.26 | ₩45,282 | ₩47,656 | ₩44,735 | ₩46,082 | +1.77% | 76.3만 |
|---|
| 2026.08.25 | ₩43,468 | ₩46,215 | ₩43,455 | ₩46,215 | +6.32% | 125.6만 |
|---|
| 2026.08.24 | ₩44,148 | ₩44,348 | ₩42,081 | ₩43,214 | -2.11% | 143.6만 |
|---|
| 2026.08.21 | ₩46,536 | ₩46,536 | ₩44,135 | ₩45,922 | -1.32% | 125.2만 |
|---|
| 2026.08.20 | ₩42,414 | ₩46,255 | ₩42,414 | ₩46,215 | +8.96% | 129.5만 |
|---|
| 2026.08.19 | ₩43,601 | ₩44,668 | ₩41,627 | ₩44,588 | +2.26% | 137.6만 |
|---|
| 2026.08.18 | ₩43,014 | ₩45,068 | ₩41,787 | ₩44,215 | +2.79% | 162.5만 |
|---|
| 2026.08.17 | ₩43,254 | ₩45,709 | ₩41,547 | ₩45,349 | +4.84% | 183.8만 |
|---|
| 2026.08.14 | ₩43,141 | ₩44,522 | ₩42,281 | ₩42,681 | -1.07% | 201.8만 |
|---|
| 2026.08.13 | ₩41,534 | ₩43,081 | ₩40,547 | ₩42,574 | +2.50% | 221.4만 |
|---|
| 2026.08.12 | ₩39,440 | ₩41,721 | ₩37,413 | ₩40,894 | +3.69% | 253.9만 |
|---|
| 2026.08.11 | ₩36,412 | ₩39,627 | ₩35,825 | ₩39,507 | +8.50% | 132.9만 |
|---|
| 2026.08.10 | ₩35,465 | ₩36,999 | ₩34,678 | ₩35,385 | -0.23% | 108.8만 |
|---|
| 2026.08.07 | ₩33,678 | ₩34,878 | ₩33,211 | ₩34,532 | +2.53% | 82.8만 |
|---|
| 2026.08.06 | ₩30,677 | ₩34,198 | ₩30,677 | ₩33,625 | +9.61% | 93.9만 |
|---|
| 2026.08.05 | ₩31,544 | ₩32,117 | ₩30,810 | ₩31,837 | +0.93% | 79만 |
|---|
| 2026.08.04 | ₩31,877 | ₩32,931 | ₩31,424 | ₩32,277 | +1.26% | 104만 |
|---|
| 2026.08.03 | ₩30,303 | ₩32,208 | ₩30,010 | ₩31,744 | +4.75% | 74.7만 |
|---|
| 2026.07.31 | ₩30,797 | ₩31,210 | ₩29,677 | ₩30,530 | -0.87% | 66.8만 |
|---|
| 2026.07.30 | ₩28,343 | ₩31,467 | ₩27,889 | ₩31,344 | +10.59% | 177.9만 |
|---|
| 2026.07.29 | ₩28,716 | ₩29,517 | ₩27,809 | ₩28,183 | -1.86% | 134.4만 |
|---|
| 2026.07.28 | ₩29,623 | ₩30,143 | ₩28,716 | ₩30,117 | +1.67% | 103.8만 |
|---|
| 2026.07.27 | ₩30,844 | ₩31,330 | ₩29,637 | ₩30,717 | -0.41% | 91.6만 |
|---|
| 2026.07.24 | ₩31,504 | ₩31,591 | ₩29,583 | ₩31,077 | -1.35% | 132.6만 |
|---|
| 2026.07.23 | ₩32,918 | ₩33,331 | ₩31,384 | ₩32,157 | -2.31% | 143.5만 |
|---|
| 2026.07.22 | ₩33,491 | ₩34,131 | ₩33,224 | ₩33,731 | +0.72% | 59.3만 |
|---|
| 2026.07.21 | ₩33,345 | ₩34,918 | ₩32,531 | ₩34,238 | +2.68% | 74.7만 |
|---|
| 2026.07.20 | ₩34,425 | ₩34,536 | ₩32,691 | ₩32,771 | -4.80% | 94.4만 |
|---|
| 2026.07.17 | ₩34,278 | ₩35,012 | ₩33,505 | ₩34,638 | +1.05% | 81.2만 |
|---|
| 2026.07.16 | ₩35,359 | ₩37,747 | ₩35,359 | ₩36,212 | +2.41% | 126.5만 |
|---|
| 2026.07.15 | ₩34,612 | ₩36,932 | ₩33,505 | ₩35,385 | +2.24% | 123.5만 |
|---|
| 2026.07.14 | ₩35,345 | ₩35,739 | ₩34,131 | ₩34,612 | -2.08% | 70.3만 |
|---|
| 2026.07.13 | ₩35,999 | ₩36,532 | ₩34,372 | ₩35,799 | -0.56% | 85만 |
|---|
| 2026.07.10 | ₩36,879 | ₩38,893 | ₩36,012 | ₩36,906 | +0.07% | 118만 |
|---|
| 2026.07.09 | ₩32,824 | ₩37,039 | ₩32,811 | ₩36,879 | +12.35% | 127만 |
|---|
| 2026.07.08 | ₩32,141 | ₩33,585 | ₩31,984 | ₩33,158 | +3.16% | 75.1만 |
|---|
| 2026.07.07 | ₩33,665 | ₩34,078 | ₩32,344 | ₩32,731 | -2.77% | 86.2만 |
|---|
| 2026.07.06 | ₩32,664 | ₩35,012 | ₩32,478 | ₩34,011 | +4.12% | 100.9만 |
|---|
| 2026.07.02 | ₩32,824 | ₩33,721 | ₩31,477 | ₩33,131 | +0.93% | 123.4만 |
|---|
| 2026.07.01 | ₩33,838 | ₩34,291 | ₩33,078 | ₩33,118 | -2.13% | 86.4만 |
|---|
| 2026.06.30 | ₩33,825 | ₩35,198 | ₩33,705 | ₩34,358 | +1.58% | 101.6만 |
|---|
| 2026.06.29 | ₩33,678 | ₩35,012 | ₩33,531 | ₩34,945 | +3.76% | 124.7만 |
|---|
| 2026.06.26 | ₩32,011 | ₩34,678 | ₩31,744 | ₩33,611 | +5.00% | 154만 |
|---|
| 2026.06.25 | ₩33,825 | ₩34,412 | ₩31,797 | ₩33,078 | -2.21% | 258.8만 |
|---|
| 2026.06.24 | ₩34,478 | ₩35,092 | ₩33,491 | ₩34,158 | -0.93% | 229.3만 |
|---|
| 2026.06.23 | ₩33,625 | ₩36,466 | ₩33,478 | ₩35,332 | +5.08% | 266.8만 |
|---|
| 2026.06.22 | ₩36,012 | ₩37,706 | ₩35,679 | ₩35,839 | -0.48% | 265.8만 |
|---|
| 2026.06.18 | ₩38,239 | ₩38,613 | ₩35,745 | ₩37,079 | -3.03% | 296.3만 |
|---|
| 2026.06.17 | ₩37,192 | ₩40,507 | ₩37,066 | ₩38,400 | +3.25% | 325.3만 |
|---|
| 2026.06.16 | ₩36,706 | ₩39,693 | ₩35,212 | ₩37,919 | +3.31% | 587만 |
|---|
| 2026.06.15 | ₩37,026 | ₩39,120 | ₩36,012 | ₩37,346 | +0.86% | 869.9만 |
|---|
| 2026.06.12 | ₩51,351 | ₩51,417 | ₩38,226 | ₩38,640 | -24.75% | 1653.1만 |
|---|
| 2026.06.11 | ₩50,017 | ₩53,871 | ₩47,923 | ₩51,617 | +3.20% | 743.8만 |
|---|
| 2026.06.10 | ₩44,081 | ₩52,151 | ₩43,988 | ₩48,096 | +9.11% | 582만 |
|---|
| 2026.06.09 | ₩51,184 | ₩51,271 | ₩43,348 | ₩46,282 | -9.58% | 703만 |
|---|
| 2026.06.08 | ₩56,952 | ₩57,219 | ₩51,857 | ₩52,324 | -8.13% | 442.5만 |
|---|
| 2026.06.05 | ₩59,687 | ₩61,221 | ₩52,217 | ₩55,739 | -6.61% | 634.7만 |
|---|
| 2026.06.04 | ₩55,685 | ₩59,487 | ₩54,485 | ₩58,033 | +4.22% | 580.1만 |
|---|
| 2026.06.03 | ₩60,407 | ₩60,566 | ₩53,885 | ₩53,925 | -10.73% | 727.4만 |
|---|
| 2026.06.02 | ₩67,489 | ₩69,357 | ₩62,688 | ₩62,994 | -6.66% | 421.9만 |
|---|
| 2026.06.01 | ₩69,797 | ₩70,224 | ₩62,688 | ₩65,515 | -6.13% | 597.1만 |
|---|
| 2026.05.29 | ₩70,570 | ₩70,957 | ₩65,702 | ₩70,023 | -0.77% | 451.7만 |
|---|
| 2026.05.28 | ₩73,171 | ₩75,225 | ₩69,357 | ₩72,171 | -1.37% | 491.6만 |
|---|
| 2026.05.27 | ₩79,240 | ₩79,560 | ₩70,157 | ₩71,064 | -10.32% | 721.7만 |
|---|
| 2026.05.26 | ₩95,872 | ₩97,193 | ₩73,358 | ₩80,307 | -16.24% | 1408.6만 |
|---|
| 2026.05.22 | ₩86,562 | ₩94,298 | ₩84,695 | ₩88,883 | +2.68% | 913.6만 |
|---|
| 2026.05.21 | ₩66,256 | ₩82,694 | ₩65,115 | ₩82,241 | +24.13% | 1042.6만 |
|---|
| 2026.05.20 | ₩66,129 | ₩66,956 | ₩62,493 | ₩64,822 | -1.98% | 436.2만 |
|---|
| 2026.05.19 | ₩70,143 | ₩70,730 | ₩62,099 | ₩64,662 | -7.82% | 525.6만 |
|---|
| 2026.05.18 | ₩71,757 | ₩73,851 | ₩66,849 | ₩70,690 | -1.49% | 627.3만 |
|---|
| 2026.05.15 | ₩60,220 | ₩65,342 | ₩58,420 | ₩63,515 | +5.47% | 532.7만 |
|---|
| 2026.05.14 | ₩67,583 | ₩67,583 | ₩56,686 | ₩60,714 | -10.16% | 719.7만 |
|---|
| 2026.05.13 | ₩78,693 | ₩80,235 | ₩68,156 | ₩69,623 | -11.53% | 658.8만 |
|---|
| 2026.05.12 | ₩78,326 | ₩79,867 | ₩64,995 | ₩71,224 | -9.07% | 1247만 |
|---|
| 2026.05.11 | ₩82,174 | ₩95,018 | ₩78,026 | ₩95,018 | +15.63% | 1277.8만 |
|---|
| 2026.05.08 | ₩62,368 | ₩73,358 | ₩61,561 | ₩72,824 | +16.77% | 684.2만 |
|---|
| 2026.05.07 | ₩55,685 | ₩62,007 | ₩55,685 | ₩60,020 | +7.78% | 400.9만 |
|---|
| 2026.05.06 | ₩51,657 | ₩55,605 | ₩49,683 | ₩54,432 | +5.37% | 245.8만 |
|---|
| 2026.05.05 | ₩52,991 | ₩53,351 | ₩49,390 | ₩51,150 | -3.47% | 276.5만 |
|---|
| 2026.05.04 | ₩46,949 | ₩53,285 | ₩46,589 | ₩51,391 | +9.46% | 471.5만 |
|---|
| 2026.05.01 | ₩43,815 | ₩46,616 | ₩42,948 | ₩46,296 | +5.66% | 192.9만 |
|---|
| 2026.04.30 | ₩42,081 | ₩44,922 | ₩41,080 | ₩43,428 | +3.20% | 212.5만 |
|---|
| 2026.04.29 | ₩38,746 | ₩44,188 | ₩38,173 | ₩43,761 | +12.94% | 215.6만 |
|---|
| 2026.04.28 | ₩39,347 | ₩39,947 | ₩38,813 | ₩38,933 | -1.05% | 85.5만 |
|---|
| 2026.04.27 | ₩39,373 | ₩40,000 | ₩38,813 | ₩39,840 | +1.19% | 110만 |
|---|
| 2026.04.24 | ₩39,293 | ₩39,320 | ₩38,786 | ₩39,266 | -0.07% | 106.1만 |
|---|
| 2026.04.23 | ₩39,560 | ₩39,803 | ₩37,919 | ₩39,347 | -0.54% | 188.5만 |
|---|
| 2026.04.22 | ₩39,146 | ₩40,560 | ₩38,893 | ₩39,987 | +2.15% | 144.1만 |
|---|
| 2026.04.21 | ₩39,880 | ₩39,880 | ₩38,560 | ₩38,840 | -2.61% | 121.4만 |
|---|
| 2026.04.20 | ₩39,507 | ₩39,587 | ₩38,586 | ₩39,053 | -1.15% | 131.6만 |
|---|
| 2026.04.17 | ₩39,747 | ₩40,013 | ₩38,880 | ₩40,013 | +0.67% | 172.2만 |
|---|
| 2026.04.16 | ₩39,493 | ₩39,533 | ₩38,413 | ₩38,720 | -1.96% | 128.7만 |
|---|
| 2026.04.15 | ₩40,013 | ₩40,013 | ₩38,706 | ₩39,667 | -0.87% | 148.9만 |
|---|
| 2026.04.14 | ₩40,734 | ₩40,840 | ₩38,866 | ₩40,147 | -1.44% | 235만 |
|---|
| 2026.04.13 | ₩37,413 | ₩40,013 | ₩37,292 | ₩40,013 | +6.95% | 229.6만 |
|---|
| 2026.04.10 | ₩37,146 | ₩37,999 | ₩36,906 | ₩37,346 | +0.54% | 116.1만 |
|---|
| 2026.04.09 | ₩37,172 | ₩38,026 | ₩36,679 | ₩37,333 | +0.43% | 118.4만 |
|---|
| 2026.04.08 | ₩38,560 | ₩38,666 | ₩36,426 | ₩37,786 | -2.01% | 210.5만 |
|---|
| 2026.04.07 | ₩36,786 | ₩37,266 | ₩35,679 | ₩36,119 | -1.81% | 142.3만 |
|---|
| 2026.04.06 | ₩38,546 | ₩38,933 | ₩37,079 | ₩37,453 | -2.84% | 148.1만 |
|---|
| 2026.04.02 | ₩37,346 | ₩39,613 | ₩36,239 | ₩37,946 | +1.61% | 303.6만 |
|---|
| 2026.04.01 | ₩36,399 | ₩39,853 | ₩35,772 | ₩38,973 | +7.07% | 525.6만 |
|---|
| 2026.03.31 | ₩35,945 | ₩36,466 | ₩34,812 | ₩35,719 | -0.63% | 209.2만 |
|---|
| 2026.03.30 | ₩38,053 | ₩38,053 | ₩34,678 | ₩35,652 | -6.31% | 205.9만 |
|---|
| 2026.03.27 | ₩38,226 | ₩38,546 | ₩36,159 | ₩37,386 | -2.20% | 262.8만 |
|---|
| 2026.03.26 | ₩43,014 | ₩44,015 | ₩38,426 | ₩39,773 | -7.53% | 740만 |
|---|
| 2026.03.25 | ₩45,255 | ₩45,349 | ₩38,373 | ₩40,787 | -9.87% | 1436.5만 |
|---|
| 2026.03.24 | ₩33,078 | ₩36,079 | ₩32,758 | ₩35,372 | +6.94% | 307.4만 |
|---|
| 2026.03.23 | ₩32,344 | ₩33,051 | ₩31,877 | ₩32,371 | +0.08% | 86만 |
|---|
| 2026.03.20 | ₩33,545 | ₩33,611 | ₩31,757 | ₩32,491 | -3.14% | 77.8만 |
|---|
| 2026.03.19 | ₩34,171 | ₩34,171 | ₩32,878 | ₩33,345 | -2.42% | 97.1만 |
|---|
| 2026.03.18 | ₩35,092 | ₩35,679 | ₩34,456 | ₩34,625 | -1.33% | 70.8만 |
|---|
| 2026.03.17 | ₩34,625 | ₩35,572 | ₩34,572 | ₩35,318 | +2.00% | 74.1만 |
|---|
| 2026.03.16 | ₩34,211 | ₩34,545 | ₩33,931 | ₩34,198 | -0.04% | 56.4만 |
|---|
| 2026.03.13 | ₩34,678 | ₩34,878 | ₩33,678 | ₩33,811 | -2.50% | 41.2만 |
|---|
| 2026.03.12 | ₩35,198 | ₩35,425 | ₩34,051 | ₩34,532 | -1.89% | 38.8만 |
|---|
| 2026.03.11 | ₩35,092 | ₩35,583 | ₩34,865 | ₩35,212 | +0.34% | 55.2만 |
|---|
| 2026.03.10 | ₩35,799 | ₩35,985 | ₩34,545 | ₩34,705 | -3.06% | 73.6만 |
|---|
| 2026.03.09 | ₩34,878 | ₩35,012 | ₩33,425 | ₩34,478 | -1.15% | 87.2만 |
|---|
| 2026.03.06 | ₩35,905 | ₩36,212 | ₩35,318 | ₩35,492 | -1.15% | 55.4만 |
|---|
| 2026.03.05 | ₩37,212 | ₩37,493 | ₩35,919 | ₩36,252 | -2.58% | 56.9만 |
|---|
| 2026.03.04 | ₩37,559 | ₩37,746 | ₩37,172 | ₩37,172 | -1.03% | 57.6만 |
|---|
| 2026.03.03 | ₩36,652 | ₩37,626 | ₩35,639 | ₩37,426 | +2.11% | 75.9만 |
|---|
| 2026.03.02 | ₩37,346 | ₩38,466 | ₩36,919 | ₩37,506 | +0.43% | 76.9만 |
|---|
| 2026.02.27 | ₩36,679 | ₩39,827 | ₩35,745 | ₩37,906 | +3.35% | 137.5만 |
|---|
| 2026.02.26 | ₩37,706 | ₩37,826 | ₩36,812 | ₩37,239 | -1.24% | 45만 |
|---|
| 2026.02.25 | ₩36,412 | ₩37,666 | ₩36,292 | ₩37,533 | +3.08% | 63.4만 |
|---|
| 2026.02.24 | ₩36,386 | ₩36,479 | ₩35,745 | ₩36,265 | -0.33% | 50.2만 |
|---|
| 2026.02.23 | ₩36,879 | ₩37,022 | ₩35,038 | ₩36,265 | -1.66% | 95.6만 |
|---|
| 2026.02.20 | ₩37,999 | ₩38,279 | ₩36,974 | ₩37,479 | -1.37% | 72.7만 |
|---|
| 2026.02.19 | ₩38,746 | ₩39,213 | ₩37,866 | ₩38,146 | -1.55% | 64.3만 |
|---|
| 2026.02.18 | ₩38,960 | ₩39,600 | ₩38,546 | ₩38,866 | -0.24% | 52.7만 |
|---|
| 2026.02.17 | ₩40,267 | ₩40,414 | ₩38,161 | ₩39,280 | -2.45% | 81.3만 |
|---|
| 2026.02.13 | ₩40,814 | ₩41,280 | ₩39,413 | ₩40,013 | -1.96% | 90.9만 |
|---|
| 2026.02.12 | ₩45,135 | ₩45,215 | ₩40,360 | ₩40,800 | -9.60% | 126.2만 |
|---|
| 2026.02.11 | ₩42,508 | ₩42,681 | ₩40,600 | ₩41,067 | -3.39% | 83.5만 |
|---|
| 2026.02.10 | ₩43,348 | ₩43,988 | ₩41,774 | ₩41,947 | -3.23% | 73.8만 |
|---|
| 2026.02.09 | ₩42,401 | ₩43,348 | ₩41,747 | ₩42,948 | +1.29% | 89.1만 |
|---|
| 2026.02.06 | ₩40,560 | ₩41,614 | ₩39,720 | ₩41,187 | +1.55% | 97.4만 |
|---|
| 2026.02.05 | ₩41,667 | ₩41,801 | ₩38,680 | ₩39,053 | -6.27% | 161.5만 |
|---|
| 2026.02.04 | ₩44,442 | ₩47,616 | ₩40,947 | ₩43,375 | -2.40% | 232.4만 |
|---|
| 2026.02.03 | ₩45,028 | ₩45,935 | ₩43,108 | ₩44,215 | -1.81% | 141.2만 |
|---|
| 2026.02.02 | ₩45,082 | ₩45,282 | ₩40,680 | ₩41,147 | -8.73% | 163.6만 |
|---|
| 2026.01.30 | ₩44,188 | ₩48,336 | ₩44,028 | ₩45,789 | +3.62% | 217.8만 |
|---|
| 2026.01.29 | ₩45,789 | ₩48,896 | ₩41,187 | ₩43,428 | -5.16% | 248.9만 |
|---|
| 2026.01.28 | ₩40,027 | ₩47,496 | ₩39,900 | ₩47,242 | +18.03% | 343.1만 |
|---|
| 2026.01.27 | ₩39,213 | ₩39,547 | ₩38,466 | ₩39,533 | +0.82% | 64.2만 |
|---|
| 2026.01.26 | ₩40,427 | ₩40,614 | ₩38,813 | ₩39,013 | -3.50% | 89.8만 |
|---|
| 2026.01.23 | ₩40,347 | ₩40,947 | ₩39,680 | ₩40,213 | -0.33% | 86만 |
|---|
| 2026.01.22 | ₩39,480 | ₩40,507 | ₩38,626 | ₩39,400 | -0.20% | 97.5만 |
|---|
| 2026.01.21 | ₩39,800 | ₩39,940 | ₩37,466 | ₩37,999 | -4.52% | 102.6만 |
|---|
| 2026.01.20 | ₩40,400 | ₩40,787 | ₩39,360 | ₩39,680 | -1.78% | 102만 |
|---|
| 2026.01.16 | ₩41,974 | ₩42,414 | ₩39,720 | ₩41,254 | -1.72% | 101.2만 |
|---|
| 2026.01.15 | ₩40,947 | ₩43,081 | ₩40,080 | ₩40,934 | -0.03% | 162.3만 |
|---|
| 2026.01.14 | ₩40,107 | ₩40,760 | ₩38,506 | ₩40,747 | +1.60% | 111.9만 |
|---|
| 2026.01.13 | ₩41,214 | ₩41,534 | ₩38,880 | ₩40,147 | -2.59% | 111.8만 |
|---|
| 2026.01.12 | ₩40,334 | ₩40,680 | ₩39,453 | ₩40,614 | +0.69% | 174.6만 |
|---|
| 2026.01.09 | ₩36,599 | ₩38,880 | ₩36,526 | ₩38,360 | +4.81% | 145만 |
|---|
| 2026.01.08 | ₩37,346 | ₩37,346 | ₩35,799 | ₩36,279 | -2.86% | 111.9만 |
|---|
| 2026.01.07 | ₩37,959 | ₩38,413 | ₩36,812 | ₩37,559 | -1.05% | 108.5만 |
|---|
| 2026.01.06 | ₩40,854 | ₩40,854 | ₩37,212 | ₩38,973 | -4.60% | 184.3만 |
|---|
| 2026.01.05 | ₩41,347 | ₩41,414 | ₩39,947 | ₩40,587 | -1.84% | 145.6만 |
|---|
| 2026.01.02 | ₩41,014 | ₩41,667 | ₩40,027 | ₩41,254 | +0.59% | 132.2만 |
|---|
| 2025.12.31 | ₩42,628 | ₩42,628 | ₩40,494 | ₩40,854 | -4.16% | 92.1만 |
|---|
| 2025.12.30 | ₩43,348 | ₩43,855 | ₩41,147 | ₩42,174 | -2.71% | 98.3만 |
|---|
| 2025.12.29 | ₩40,947 | ₩43,988 | ₩40,147 | ₩43,001 | +5.02% | 173.4만 |
|---|
| 2025.12.26 | ₩41,387 | ₩41,867 | ₩40,827 | ₩41,321 | -0.16% | 103.1만 |
|---|
| 2025.12.24 | ₩42,227 | ₩42,241 | ₩40,680 | ₩41,187 | -2.46% | 57.8만 |
|---|
| 2025.12.23 | ₩42,988 | ₩43,348 | ₩40,107 | ₩42,494 | -1.15% | 133.3만 |
|---|
| 2025.12.22 | ₩44,688 | ₩44,842 | ₩42,174 | ₩43,815 | -1.95% | 221만 |
|---|
| 2025.12.19 | ₩41,961 | ₩42,014 | ₩38,922 | ₩41,654 | -0.73% | 200.1만 |
|---|
| 2025.12.18 | ₩43,468 | ₩43,481 | ₩38,826 | ₩40,587 | -6.63% | 189.3만 |
|---|
| 2025.12.17 | ₩43,415 | ₩46,389 | ₩40,253 | ₩41,040 | -5.47% | 379.5만 |
|---|
| 2025.12.16 | ₩43,841 | ₩43,935 | ₩38,146 | ₩40,013 | -8.73% | 376.8만 |
|---|
| 2025.12.15 | ₩52,844 | ₩53,231 | ₩43,144 | ₩45,482 | -13.93% | 441만 |
|---|
| 2025.12.12 | ₩53,978 | ₩54,658 | ₩48,016 | ₩50,630 | -6.20% | 757.7만 |
|---|
| 2025.12.11 | ₩45,749 | ₩49,350 | ₩44,682 | ₩49,350 | +7.87% | 472.9만 |
|---|
| 2025.12.10 | ₩41,601 | ₩43,348 | ₩39,973 | ₩42,481 | +2.12% | 397.2만 |
|---|
| 2025.12.09 | ₩37,546 | ₩37,853 | ₩35,745 | ₩37,146 | -1.07% | 173.1만 |
|---|
| 2025.12.08 | ₩38,319 | ₩38,413 | ₩35,827 | ₩36,626 | -4.42% | 171.1만 |
|---|
| 2025.12.05 | ₩37,026 | ₩37,346 | ₩33,545 | ₩35,065 | -5.30% | 193.8만 |
|---|
| 2025.12.04 | ₩34,118 | ₩35,679 | ₩33,571 | ₩35,265 | +3.36% | 117.5만 |
|---|
| 2025.12.03 | ₩31,904 | ₩32,664 | ₩31,691 | ₩32,664 | +2.38% | 54.7만 |
|---|
| 2025.12.02 | ₩30,677 | ₩31,182 | ₩30,530 | ₩31,144 | +1.52% | 36.9만 |
|---|
| 2025.12.01 | ₩30,037 | ₩30,410 | ₩29,583 | ₩30,343 | +1.02% | 34만 |
|---|
| 2025.11.28 | ₩29,730 | ₩30,143 | ₩29,423 | ₩30,023 | +0.99% | 23.8만 |
|---|
| 2025.11.26 | ₩28,650 | ₩29,183 | ₩28,436 | ₩28,956 | +1.07% | 25.9만 |
|---|
| 2025.11.25 | ₩28,903 | ₩28,956 | ₩27,743 | ₩28,276 | -2.17% | 23.6만 |
|---|
| 2025.11.24 | ₩28,903 | ₩28,943 | ₩28,036 | ₩28,383 | -1.80% | 36.3만 |
|---|
| 2025.11.21 | ₩28,676 | ₩28,850 | ₩26,290 | ₩27,769 | -3.16% | 65만 |
|---|
| 2025.11.20 | ₩29,543 | ₩29,717 | ₩28,249 | ₩28,690 | -2.89% | 30만 |
|---|
| 2025.11.19 | ₩29,210 | ₩29,330 | ₩28,530 | ₩29,143 | -0.23% | 23.9만 |
|---|
| 2025.11.18 | ₩29,343 | ₩29,730 | ₩28,316 | ₩28,863 | -1.64% | 33.9만 |
|---|
| 2025.11.17 | ₩30,677 | ₩30,744 | ₩29,236 | ₩29,637 | -3.39% | 36만 |
|---|
| 2025.11.14 | ₩29,343 | ₩30,477 | ₩29,098 | ₩29,677 | +1.14% | 41.6만 |
|---|
| 2025.11.13 | ₩31,624 | ₩31,624 | ₩29,370 | ₩30,450 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩32,157 | ₩32,424 | ₩31,451 | ₩31,837 | -1.00% | 25.5만 |
|---|
| 2025.11.11 | ₩32,264 | ₩32,744 | ₩31,677 | ₩32,091 | -0.54% | 20.8만 |
|---|
| 2025.11.10 | ₩34,065 | ₩34,065 | ₩32,811 | ₩32,864 | -3.52% | 24.1만 |
|---|
| 2025.11.07 | ₩32,691 | ₩33,411 | ₩31,210 | ₩33,411 | +2.20% | 45.3만 |
|---|
| 2025.11.06 | ₩35,825 | ₩36,265 | ₩33,102 | ₩33,611 | -6.18% | 44.2만 |
|---|
| 2025.11.05 | ₩34,478 | ₩34,878 | ₩33,625 | ₩33,625 | -2.48% | 33.3만 |
|---|
| 2025.11.04 | ₩34,678 | ₩36,145 | ₩33,505 | ₩33,545 | -3.27% | 44.4만 |
|---|
| 2025.11.03 | ₩37,813 | ₩38,026 | ₩35,252 | ₩37,146 | -1.76% | 62.8만 |
|---|
| 2025.10.31 | ₩34,412 | ₩38,119 | ₩33,865 | ₩38,119 | +10.78% | 89.6만 |
|---|
| 2025.10.30 | ₩32,011 | ₩34,145 | ₩31,611 | ₩33,585 | +4.92% | 42.5만 |
|---|
| 2025.10.29 | ₩33,678 | ₩33,678 | ₩32,024 | ₩32,531 | -3.41% | 33.6만 |
|---|
| 2025.10.28 | ₩34,425 | ₩34,678 | ₩33,478 | ₩33,585 | -2.44% | 23.6만 |
|---|
| 2025.10.27 | ₩33,918 | ₩34,992 | ₩33,731 | ₩34,718 | +2.36% | 29.6만 |
|---|
| 2025.10.24 | ₩32,691 | ₩33,425 | ₩32,558 | ₩33,104 | +1.26% | 28.2만 |
|---|
| 2025.10.23 | ₩32,264 | ₩32,304 | ₩31,731 | ₩31,931 | -1.03% | 18.8만 |
|---|
| 2025.10.22 | ₩32,344 | ₩32,558 | ₩30,677 | ₩31,477 | -2.68% | 43.8만 |
|---|
| 2025.10.21 | ₩34,145 | ₩34,345 | ₩32,811 | ₩32,878 | -3.71% | 29.5만 |
|---|
| 2025.10.20 | ₩35,639 | ₩35,739 | ₩33,771 | ₩34,131 | -4.23% | 35.4만 |
|---|
| 2025.10.17 | ₩34,785 | ₩34,998 | ₩33,345 | ₩34,652 | -0.38% | 51.8만 |
|---|
| 2025.10.16 | ₩35,539 | ₩38,079 | ₩34,558 | ₩35,839 | +0.84% | 109.4만 |
|---|
| 2025.10.15 | ₩34,732 | ₩35,332 | ₩34,211 | ₩35,038 | +0.88% | 59만 |
|---|
| 2025.10.14 | ₩34,598 | ₩34,692 | ₩32,784 | ₩33,785 | -2.35% | 60.4만 |
|---|
| 2025.10.13 | ₩34,958 | ₩35,172 | ₩34,011 | ₩34,452 | -1.45% | 47.5만 |
|---|
| 2025.10.10 | ₩37,946 | ₩37,946 | ₩33,478 | ₩33,718 | -11.14% | 102만 |
|---|