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 | ₩41,690 | ₩41,870 | ₩40,382 | ₩41,043 | -1.55% | 56.9만 |
| 2026.10.08 | ₩41,390 | ₩41,737 | ₩40,722 | ₩40,722 | -1.61% | 85.6만 |
| 2026.10.07 | ₩41,243 | ₩41,990 | ₩40,749 | ₩41,603 | +0.87% | 60.9만 |
| 2026.10.06 | ₩43,526 | ₩43,900 | ₩41,570 | ₩42,151 | -3.16% | 92.9만 |
| 2026.10.05 | ₩44,260 | ₩44,701 | ₩43,207 | ₩43,459 | -1.81% | 106.6만 |
| 2026.10.02 | ₩42,511 | ₩43,993 | ₩42,164 | ₩43,793 | +3.02% | 109.3만 |
| 2026.10.01 | ₩40,842 | ₩42,378 | ₩40,322 | ₩41,710 | +2.12% | 81.7만 |
| 2026.09.30 | ₩40,976 | ₩41,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,189 |
| +0.52% |
| 53.2만 |
| 2026.09.29 | ₩40,148 | ₩41,123 | ₩39,921 | ₩40,909 | +1.90% | 51.8만 |
|---|
| 2026.09.28 | ₩39,934 | ₩40,415 | ₩39,721 | ₩39,868 | -0.17% | 44.5만 |
|---|
| 2026.09.25 | ₩38,853 | ₩41,016 | ₩38,746 | ₩40,882 | +5.22% | 79.7만 |
|---|
| 2026.09.24 | ₩39,066 | ₩39,387 | ₩38,719 | ₩38,906 | -0.41% | 94.1만 |
|---|
| 2026.09.23 | ₩40,575 | ₩40,762 | ₩39,160 | ₩39,694 | -2.17% | 89.9만 |
|---|
| 2026.09.22 | ₩41,229 | ₩41,363 | ₩40,322 | ₩40,522 | -1.72% | 81.1만 |
|---|
| 2026.09.21 | ₩42,525 | ₩42,650 | ₩41,149 | ₩41,376 | -2.70% | 94.1만 |
|---|
| 2026.09.18 | ₩42,124 | ₩42,858 | ₩40,922 | ₩41,804 | -0.76% | 108.2만 |
|---|
| 2026.09.17 | ₩41,790 | ₩42,164 | ₩41,083 | ₩41,590 | -0.48% | 58.7만 |
|---|
| 2026.09.16 | ₩40,415 | ₩41,657 | ₩40,241 | ₩41,056 | +1.59% | 68.5만 |
|---|
| 2026.09.15 | ₩41,790 | ₩41,884 | ₩40,188 | ₩40,402 | -3.32% | 64.8만 |
|---|
| 2026.09.14 | ₩40,589 | ₩42,271 | ₩40,375 | ₩42,151 | +3.85% | 85.3만 |
|---|
| 2026.09.11 | ₩43,205 | ₩43,886 | ₩42,725 | ₩42,872 | -0.77% | 52.4만 |
|---|
| 2026.09.10 | ₩42,204 | ₩44,567 | ₩41,657 | ₩42,792 | +1.39% | 63.9만 |
|---|
| 2026.09.09 | ₩44,941 | ₩46,063 | ₩43,286 | ₩43,526 | -3.15% | 91.1만 |
|---|
| 2026.09.08 | ₩43,806 | ₩45,836 | ₩43,793 | ₩45,716 | +4.36% | 137.4만 |
|---|
| 2026.09.04 | ₩42,338 | ₩43,993 | ₩42,095 | ₩43,659 | +3.12% | 71.8만 |
|---|
| 2026.09.03 | ₩43,940 | ₩43,940 | ₩42,484 | ₩43,059 | -2.01% | 72.3만 |
|---|
| 2026.09.02 | ₩41,924 | ₩44,060 | ₩41,203 | ₩43,659 | +4.14% | 67.1만 |
|---|
| 2026.09.01 | ₩41,870 | ₩42,444 | ₩40,308 | ₩42,191 | +0.77% | 111.4만 |
|---|
| 2026.08.31 | ₩44,287 | ₩44,314 | ₩41,683 | ₩42,898 | -3.14% | 167.4만 |
|---|
| 2026.08.28 | ₩46,757 | ₩48,172 | ₩45,235 | ₩46,383 | -0.80% | 146.6만 |
|---|
| 2026.08.27 | ₩45,649 | ₩47,398 | ₩45,408 | ₩47,264 | +3.54% | 71.7만 |
|---|
| 2026.08.26 | ₩45,328 | ₩47,705 | ₩44,781 | ₩46,129 | +1.77% | 76.3만 |
|---|
| 2026.08.25 | ₩43,513 | ₩46,263 | ₩43,499 | ₩46,263 | +6.32% | 125.6만 |
|---|
| 2026.08.24 | ₩44,193 | ₩44,394 | ₩42,124 | ₩43,259 | -2.11% | 143.6만 |
|---|
| 2026.08.21 | ₩46,583 | ₩46,583 | ₩44,180 | ₩45,969 | -1.32% | 125.2만 |
|---|
| 2026.08.20 | ₩42,458 | ₩46,303 | ₩42,458 | ₩46,263 | +8.96% | 129.5만 |
|---|
| 2026.08.19 | ₩43,646 | ₩44,714 | ₩41,670 | ₩44,634 | +2.26% | 137.6만 |
|---|
| 2026.08.18 | ₩43,059 | ₩45,115 | ₩41,830 | ₩44,260 | +2.79% | 162.5만 |
|---|
| 2026.08.17 | ₩43,299 | ₩45,756 | ₩41,590 | ₩45,395 | +4.84% | 183.8만 |
|---|
| 2026.08.14 | ₩43,185 | ₩44,567 | ₩42,324 | ₩42,725 | -1.07% | 201.8만 |
|---|
| 2026.08.13 | ₩41,577 | ₩43,125 | ₩40,589 | ₩42,618 | +2.50% | 221.4만 |
|---|
| 2026.08.12 | ₩39,480 | ₩41,763 | ₩37,451 | ₩40,936 | +3.69% | 253.9만 |
|---|
| 2026.08.11 | ₩36,450 | ₩39,667 | ₩35,862 | ₩39,547 | +8.50% | 132.9만 |
|---|
| 2026.08.10 | ₩35,502 | ₩37,037 | ₩34,714 | ₩35,422 | -0.23% | 108.8만 |
|---|
| 2026.08.07 | ₩33,713 | ₩34,914 | ₩33,245 | ₩34,567 | +2.53% | 82.8만 |
|---|
| 2026.08.06 | ₩30,708 | ₩34,233 | ₩30,708 | ₩33,659 | +9.61% | 93.9만 |
|---|
| 2026.08.05 | ₩31,576 | ₩32,150 | ₩30,842 | ₩31,870 | +0.93% | 79만 |
|---|
| 2026.08.04 | ₩31,910 | ₩32,965 | ₩31,456 | ₩32,311 | +1.26% | 104만 |
|---|
| 2026.08.03 | ₩30,335 | ₩32,241 | ₩30,041 | ₩31,777 | +4.75% | 74.7만 |
|---|
| 2026.07.31 | ₩30,829 | ₩31,243 | ₩29,707 | ₩30,562 | -0.87% | 66.8만 |
|---|
| 2026.07.30 | ₩28,372 | ₩31,499 | ₩27,918 | ₩31,376 | +10.59% | 177.9만 |
|---|
| 2026.07.29 | ₩28,746 | ₩29,547 | ₩27,838 | ₩28,212 | -1.86% | 134.4만 |
|---|
| 2026.07.28 | ₩29,654 | ₩30,174 | ₩28,746 | ₩30,148 | +1.67% | 103.8만 |
|---|
| 2026.07.27 | ₩30,875 | ₩31,363 | ₩29,667 | ₩30,749 | -0.41% | 91.6만 |
|---|
| 2026.07.24 | ₩31,536 | ₩31,623 | ₩29,614 | ₩31,109 | -1.35% | 132.6만 |
|---|
| 2026.07.23 | ₩32,952 | ₩33,365 | ₩31,416 | ₩32,190 | -2.31% | 143.5만 |
|---|
| 2026.07.22 | ₩33,526 | ₩34,166 | ₩33,259 | ₩33,766 | +0.72% | 59.3만 |
|---|
| 2026.07.21 | ₩33,379 | ₩34,954 | ₩32,564 | ₩34,273 | +2.68% | 74.7만 |
|---|
| 2026.07.20 | ₩34,460 | ₩34,571 | ₩32,725 | ₩32,805 | -4.80% | 94.4만 |
|---|
| 2026.07.17 | ₩34,313 | ₩35,048 | ₩33,539 | ₩34,674 | +1.05% | 81.2만 |
|---|
| 2026.07.16 | ₩35,395 | ₩37,786 | ₩35,395 | ₩36,249 | +2.41% | 126.5만 |
|---|
| 2026.07.15 | ₩34,647 | ₩36,970 | ₩33,539 | ₩35,422 | +2.24% | 123.5만 |
|---|
| 2026.07.14 | ₩35,381 | ₩35,775 | ₩34,166 | ₩34,647 | -2.08% | 70.3만 |
|---|
| 2026.07.13 | ₩36,036 | ₩36,570 | ₩34,407 | ₩35,835 | -0.56% | 85만 |
|---|
| 2026.07.10 | ₩36,917 | ₩38,933 | ₩36,049 | ₩36,944 | +0.07% | 118만 |
|---|
| 2026.07.09 | ₩32,858 | ₩37,077 | ₩32,845 | ₩36,917 | +12.35% | 127만 |
|---|
| 2026.07.08 | ₩32,174 | ₩33,619 | ₩32,017 | ₩33,192 | +3.16% | 75.1만 |
|---|
| 2026.07.07 | ₩33,699 | ₩34,113 | ₩32,377 | ₩32,765 | -2.77% | 86.2만 |
|---|
| 2026.07.06 | ₩32,698 | ₩35,048 | ₩32,511 | ₩34,046 | +4.12% | 100.9만 |
|---|
| 2026.07.02 | ₩32,858 | ₩33,755 | ₩31,510 | ₩33,165 | +0.93% | 123.4만 |
|---|
| 2026.07.01 | ₩33,873 | ₩34,327 | ₩33,112 | ₩33,152 | -2.13% | 86.4만 |
|---|
| 2026.06.30 | ₩33,859 | ₩35,235 | ₩33,739 | ₩34,393 | +1.58% | 101.6만 |
|---|
| 2026.06.29 | ₩33,713 | ₩35,048 | ₩33,566 | ₩34,981 | +3.76% | 124.7만 |
|---|
| 2026.06.26 | ₩32,044 | ₩34,714 | ₩31,777 | ₩33,646 | +5.00% | 154만 |
|---|
| 2026.06.25 | ₩33,859 | ₩34,447 | ₩31,830 | ₩33,112 | -2.21% | 258.8만 |
|---|
| 2026.06.24 | ₩34,514 | ₩35,128 | ₩33,526 | ₩34,193 | -0.93% | 229.3만 |
|---|
| 2026.06.23 | ₩33,659 | ₩36,503 | ₩33,512 | ₩35,368 | +5.08% | 266.8만 |
|---|
| 2026.06.22 | ₩36,049 | ₩37,745 | ₩35,715 | ₩35,875 | -0.48% | 265.8만 |
|---|
| 2026.06.18 | ₩38,279 | ₩38,653 | ₩35,782 | ₩37,117 | -3.03% | 296.3만 |
|---|
| 2026.06.17 | ₩37,231 | ₩40,549 | ₩37,104 | ₩38,439 | +3.25% | 325.3만 |
|---|
| 2026.06.16 | ₩36,743 | ₩39,734 | ₩35,248 | ₩37,958 | +3.31% | 587만 |
|---|
| 2026.06.15 | ₩37,064 | ₩39,160 | ₩36,049 | ₩37,384 | +0.86% | 869.9만 |
|---|
| 2026.06.12 | ₩51,403 | ₩51,470 | ₩38,265 | ₩38,679 | -24.75% | 1653.1만 |
|---|
| 2026.06.11 | ₩50,068 | ₩53,927 | ₩47,972 | ₩51,670 | +3.20% | 743.8만 |
|---|
| 2026.06.10 | ₩44,127 | ₩52,204 | ₩44,033 | ₩48,146 | +9.11% | 582만 |
|---|
| 2026.06.09 | ₩51,236 | ₩51,323 | ₩43,392 | ₩46,330 | -9.58% | 703만 |
|---|
| 2026.06.08 | ₩57,011 | ₩57,278 | ₩51,911 | ₩52,378 | -8.13% | 442.5만 |
|---|
| 2026.06.05 | ₩59,748 | ₩61,283 | ₩52,271 | ₩55,796 | -6.61% | 634.7만 |
|---|
| 2026.06.04 | ₩55,743 | ₩59,548 | ₩54,541 | ₩58,092 | +4.22% | 580.1만 |
|---|
| 2026.06.03 | ₩60,469 | ₩60,628 | ₩53,940 | ₩53,980 | -10.73% | 727.4만 |
|---|
| 2026.06.02 | ₩67,559 | ₩69,428 | ₩62,752 | ₩63,059 | -6.66% | 421.9만 |
|---|
| 2026.06.01 | ₩69,868 | ₩70,296 | ₩62,752 | ₩65,583 | -6.13% | 597.1만 |
|---|
| 2026.05.29 | ₩70,643 | ₩71,030 | ₩65,769 | ₩70,095 | -0.77% | 451.7만 |
|---|
| 2026.05.28 | ₩73,246 | ₩75,302 | ₩69,428 | ₩72,245 | -1.37% | 491.6만 |
|---|
| 2026.05.27 | ₩79,321 | ₩79,642 | ₩70,229 | ₩71,137 | -10.32% | 721.7만 |
|---|
| 2026.05.26 | ₩95,971 | ₩97,292 | ₩73,433 | ₩80,389 | -16.24% | 1408.6만 |
|---|
| 2026.05.22 | ₩86,651 | ₩94,395 | ₩84,782 | ₩88,974 | +2.68% | 913.6만 |
|---|
| 2026.05.21 | ₩66,324 | ₩82,779 | ₩65,182 | ₩82,325 | +24.13% | 1042.6만 |
|---|
| 2026.05.20 | ₩66,197 | ₩67,025 | ₩62,557 | ₩64,888 | -1.98% | 436.2만 |
|---|
| 2026.05.19 | ₩70,216 | ₩70,803 | ₩62,163 | ₩64,728 | -7.82% | 525.6만 |
|---|
| 2026.05.18 | ₩71,831 | ₩73,927 | ₩66,918 | ₩70,763 | -1.49% | 627.3만 |
|---|
| 2026.05.15 | ₩60,282 | ₩65,409 | ₩58,480 | ₩63,580 | +5.47% | 532.7만 |
|---|
| 2026.05.14 | ₩67,652 | ₩67,652 | ₩56,744 | ₩60,776 | -10.16% | 719.7만 |
|---|
| 2026.05.13 | ₩78,774 | ₩80,317 | ₩68,226 | ₩69,695 | -11.53% | 658.8만 |
|---|
| 2026.05.12 | ₩78,407 | ₩79,949 | ₩65,062 | ₩71,297 | -9.07% | 1247만 |
|---|
| 2026.05.11 | ₩82,259 | ₩95,116 | ₩78,106 | ₩95,116 | +15.63% | 1277.8만 |
|---|
| 2026.05.08 | ₩62,432 | ₩73,433 | ₩61,624 | ₩72,899 | +16.77% | 684.2만 |
|---|
| 2026.05.07 | ₩55,743 | ₩62,071 | ₩55,743 | ₩60,082 | +7.78% | 400.9만 |
|---|
| 2026.05.06 | ₩51,710 | ₩55,662 | ₩49,734 | ₩54,487 | +5.37% | 245.8만 |
|---|
| 2026.05.05 | ₩53,046 | ₩53,406 | ₩49,441 | ₩51,203 | -3.47% | 276.5만 |
|---|
| 2026.05.04 | ₩46,997 | ₩53,339 | ₩46,637 | ₩51,443 | +9.46% | 471.5만 |
|---|
| 2026.05.01 | ₩43,860 | ₩46,663 | ₩42,992 | ₩46,343 | +5.66% | 192.9만 |
|---|
| 2026.04.30 | ₩42,124 | ₩44,968 | ₩41,123 | ₩43,472 | +3.20% | 212.5만 |
|---|
| 2026.04.29 | ₩38,786 | ₩44,234 | ₩38,212 | ₩43,806 | +12.94% | 215.6만 |
|---|
| 2026.04.28 | ₩39,387 | ₩39,988 | ₩38,853 | ₩38,973 | -1.05% | 85.5만 |
|---|
| 2026.04.27 | ₩39,414 | ₩40,041 | ₩38,853 | ₩39,881 | +1.19% | 110만 |
|---|
| 2026.04.24 | ₩39,334 | ₩39,360 | ₩38,826 | ₩39,307 | -0.07% | 106.1만 |
|---|
| 2026.04.23 | ₩39,601 | ₩39,844 | ₩37,958 | ₩39,387 | -0.54% | 188.5만 |
|---|
| 2026.04.22 | ₩39,187 | ₩40,602 | ₩38,933 | ₩40,028 | +2.15% | 144.1만 |
|---|
| 2026.04.21 | ₩39,921 | ₩39,921 | ₩38,599 | ₩38,880 | -2.61% | 121.4만 |
|---|
| 2026.04.20 | ₩39,547 | ₩39,627 | ₩38,626 | ₩39,093 | -1.15% | 131.6만 |
|---|
| 2026.04.17 | ₩39,787 | ₩40,055 | ₩38,920 | ₩40,055 | +0.67% | 172.2만 |
|---|
| 2026.04.16 | ₩39,534 | ₩39,574 | ₩38,452 | ₩38,759 | -1.96% | 128.7만 |
|---|
| 2026.04.15 | ₩40,055 | ₩40,055 | ₩38,746 | ₩39,707 | -0.87% | 148.9만 |
|---|
| 2026.04.14 | ₩40,775 | ₩40,882 | ₩38,906 | ₩40,188 | -1.44% | 235만 |
|---|
| 2026.04.13 | ₩37,451 | ₩40,055 | ₩37,331 | ₩40,055 | +6.95% | 229.6만 |
|---|
| 2026.04.10 | ₩37,184 | ₩38,038 | ₩36,944 | ₩37,384 | +0.54% | 116.1만 |
|---|
| 2026.04.09 | ₩37,211 | ₩38,065 | ₩36,717 | ₩37,371 | +0.43% | 118.4만 |
|---|
| 2026.04.08 | ₩38,599 | ₩38,706 | ₩36,463 | ₩37,825 | -2.01% | 210.5만 |
|---|
| 2026.04.07 | ₩36,823 | ₩37,304 | ₩35,715 | ₩36,156 | -1.81% | 142.3만 |
|---|
| 2026.04.06 | ₩38,586 | ₩38,973 | ₩37,117 | ₩37,491 | -2.84% | 148.1만 |
|---|
| 2026.04.02 | ₩37,384 | ₩39,654 | ₩36,276 | ₩37,985 | +1.61% | 303.6만 |
|---|
| 2026.04.01 | ₩36,436 | ₩39,894 | ₩35,809 | ₩39,013 | +7.07% | 525.6만 |
|---|
| 2026.03.31 | ₩35,982 | ₩36,503 | ₩34,847 | ₩35,755 | -0.63% | 209.2만 |
|---|
| 2026.03.30 | ₩38,092 | ₩38,092 | ₩34,714 | ₩35,689 | -6.31% | 205.9만 |
|---|
| 2026.03.27 | ₩38,265 | ₩38,586 | ₩36,196 | ₩37,424 | -2.20% | 262.8만 |
|---|
| 2026.03.26 | ₩43,059 | ₩44,060 | ₩38,466 | ₩39,814 | -7.53% | 740만 |
|---|
| 2026.03.25 | ₩45,302 | ₩45,395 | ₩38,412 | ₩40,829 | -9.87% | 1436.5만 |
|---|
| 2026.03.24 | ₩33,112 | ₩36,116 | ₩32,791 | ₩35,408 | +6.94% | 307.4만 |
|---|
| 2026.03.23 | ₩32,377 | ₩33,085 | ₩31,910 | ₩32,404 | +0.08% | 86만 |
|---|
| 2026.03.20 | ₩33,579 | ₩33,646 | ₩31,790 | ₩32,524 | -3.14% | 77.8만 |
|---|
| 2026.03.19 | ₩34,207 | ₩34,207 | ₩32,911 | ₩33,379 | -2.42% | 97.1만 |
|---|
| 2026.03.18 | ₩35,128 | ₩35,715 | ₩34,491 | ₩34,660 | -1.33% | 70.8만 |
|---|
| 2026.03.17 | ₩34,660 | ₩35,608 | ₩34,607 | ₩35,355 | +2.00% | 74.1만 |
|---|
| 2026.03.16 | ₩34,247 | ₩34,580 | ₩33,966 | ₩34,233 | -0.04% | 56.4만 |
|---|
| 2026.03.13 | ₩34,714 | ₩34,914 | ₩33,713 | ₩33,846 | -2.50% | 41.2만 |
|---|
| 2026.03.12 | ₩35,235 | ₩35,462 | ₩34,086 | ₩34,567 | -1.89% | 38.8만 |
|---|
| 2026.03.11 | ₩35,128 | ₩35,619 | ₩34,901 | ₩35,248 | +0.34% | 55.2만 |
|---|
| 2026.03.10 | ₩35,835 | ₩36,022 | ₩34,580 | ₩34,741 | -3.06% | 73.6만 |
|---|
| 2026.03.09 | ₩34,914 | ₩35,048 | ₩33,459 | ₩34,514 | -1.15% | 87.2만 |
|---|
| 2026.03.06 | ₩35,942 | ₩36,249 | ₩35,355 | ₩35,528 | -1.15% | 55.4만 |
|---|
| 2026.03.05 | ₩37,251 | ₩37,531 | ₩35,956 | ₩36,289 | -2.58% | 56.9만 |
|---|
| 2026.03.04 | ₩37,598 | ₩37,785 | ₩37,211 | ₩37,211 | -1.03% | 57.6만 |
|---|
| 2026.03.03 | ₩36,690 | ₩37,665 | ₩35,675 | ₩37,464 | +2.11% | 75.9만 |
|---|
| 2026.03.02 | ₩37,384 | ₩38,506 | ₩36,957 | ₩37,544 | +0.43% | 76.9만 |
|---|
| 2026.02.27 | ₩36,717 | ₩39,868 | ₩35,782 | ₩37,945 | +3.35% | 137.5만 |
|---|
| 2026.02.26 | ₩37,745 | ₩37,865 | ₩36,850 | ₩37,277 | -1.24% | 45만 |
|---|
| 2026.02.25 | ₩36,450 | ₩37,705 | ₩36,329 | ₩37,571 | +3.08% | 63.4만 |
|---|
| 2026.02.24 | ₩36,423 | ₩36,516 | ₩35,782 | ₩36,303 | -0.33% | 50.2만 |
|---|
| 2026.02.23 | ₩36,917 | ₩37,060 | ₩35,074 | ₩36,303 | -1.66% | 95.6만 |
|---|
| 2026.02.20 | ₩38,038 | ₩38,319 | ₩37,012 | ₩37,518 | -1.37% | 72.7만 |
|---|
| 2026.02.19 | ₩38,786 | ₩39,253 | ₩37,905 | ₩38,185 | -1.55% | 64.3만 |
|---|
| 2026.02.18 | ₩39,000 | ₩39,641 | ₩38,586 | ₩38,906 | -0.24% | 52.7만 |
|---|
| 2026.02.17 | ₩40,308 | ₩40,455 | ₩38,200 | ₩39,320 | -2.45% | 81.3만 |
|---|
| 2026.02.13 | ₩40,856 | ₩41,323 | ₩39,454 | ₩40,055 | -1.96% | 90.9만 |
|---|
| 2026.02.12 | ₩45,181 | ₩45,262 | ₩40,402 | ₩40,842 | -9.60% | 126.2만 |
|---|
| 2026.02.11 | ₩42,551 | ₩42,725 | ₩40,642 | ₩41,109 | -3.39% | 83.5만 |
|---|
| 2026.02.10 | ₩43,392 | ₩44,033 | ₩41,817 | ₩41,990 | -3.23% | 73.8만 |
|---|
| 2026.02.09 | ₩42,444 | ₩43,392 | ₩41,790 | ₩42,992 | +1.29% | 89.1만 |
|---|
| 2026.02.06 | ₩40,602 | ₩41,657 | ₩39,761 | ₩41,229 | +1.55% | 97.4만 |
|---|
| 2026.02.05 | ₩41,710 | ₩41,844 | ₩38,719 | ₩39,093 | -6.27% | 161.5만 |
|---|
| 2026.02.04 | ₩44,487 | ₩47,665 | ₩40,989 | ₩43,419 | -2.40% | 232.4만 |
|---|
| 2026.02.03 | ₩45,075 | ₩45,983 | ₩43,152 | ₩44,260 | -1.81% | 141.2만 |
|---|
| 2026.02.02 | ₩45,128 | ₩45,328 | ₩40,722 | ₩41,189 | -8.73% | 163.6만 |
|---|
| 2026.01.30 | ₩44,234 | ₩48,386 | ₩44,073 | ₩45,836 | +3.62% | 217.8만 |
|---|
| 2026.01.29 | ₩45,836 | ₩48,947 | ₩41,229 | ₩43,472 | -5.16% | 248.9만 |
|---|
| 2026.01.28 | ₩40,068 | ₩47,545 | ₩39,941 | ₩47,291 | +18.03% | 343.1만 |
|---|
| 2026.01.27 | ₩39,253 | ₩39,587 | ₩38,506 | ₩39,574 | +0.82% | 64.2만 |
|---|
| 2026.01.26 | ₩40,468 | ₩40,655 | ₩38,853 | ₩39,053 | -3.50% | 89.8만 |
|---|
| 2026.01.23 | ₩40,388 | ₩40,989 | ₩39,721 | ₩40,255 | -0.33% | 86만 |
|---|
| 2026.01.22 | ₩39,520 | ₩40,549 | ₩38,666 | ₩39,440 | -0.20% | 97.5만 |
|---|
| 2026.01.21 | ₩39,841 | ₩39,981 | ₩37,504 | ₩38,038 | -4.52% | 102.6만 |
|---|
| 2026.01.20 | ₩40,442 | ₩40,829 | ₩39,400 | ₩39,721 | -1.78% | 102만 |
|---|
| 2026.01.16 | ₩42,017 | ₩42,458 | ₩39,761 | ₩41,296 | -1.72% | 101.2만 |
|---|
| 2026.01.15 | ₩40,989 | ₩43,125 | ₩40,121 | ₩40,976 | -0.03% | 162.3만 |
|---|
| 2026.01.14 | ₩40,148 | ₩40,802 | ₩38,546 | ₩40,789 | +1.60% | 111.9만 |
|---|
| 2026.01.13 | ₩41,256 | ₩41,577 | ₩38,920 | ₩40,188 | -2.59% | 111.8만 |
|---|
| 2026.01.12 | ₩40,375 | ₩40,722 | ₩39,494 | ₩40,655 | +0.69% | 174.6만 |
|---|
| 2026.01.09 | ₩36,637 | ₩38,920 | ₩36,563 | ₩38,399 | +4.81% | 145만 |
|---|
| 2026.01.08 | ₩37,384 | ₩37,384 | ₩35,835 | ₩36,316 | -2.86% | 111.9만 |
|---|
| 2026.01.07 | ₩37,998 | ₩38,452 | ₩36,850 | ₩37,598 | -1.05% | 108.5만 |
|---|
| 2026.01.06 | ₩40,896 | ₩40,896 | ₩37,251 | ₩39,013 | -4.60% | 184.3만 |
|---|
| 2026.01.05 | ₩41,390 | ₩41,456 | ₩39,988 | ₩40,629 | -1.84% | 145.6만 |
|---|
| 2026.01.02 | ₩41,056 | ₩41,710 | ₩40,068 | ₩41,296 | +0.59% | 132.2만 |
|---|
| 2025.12.31 | ₩42,671 | ₩42,671 | ₩40,535 | ₩40,896 | -4.16% | 92.1만 |
|---|
| 2025.12.30 | ₩43,392 | ₩43,900 | ₩41,189 | ₩42,217 | -2.71% | 98.3만 |
|---|
| 2025.12.29 | ₩40,989 | ₩44,033 | ₩40,188 | ₩43,045 | +5.02% | 173.4만 |
|---|
| 2025.12.26 | ₩41,430 | ₩41,910 | ₩40,869 | ₩41,363 | -0.16% | 103.1만 |
|---|
| 2025.12.24 | ₩42,271 | ₩42,284 | ₩40,722 | ₩41,229 | -2.46% | 57.8만 |
|---|
| 2025.12.23 | ₩43,032 | ₩43,392 | ₩40,148 | ₩42,538 | -1.15% | 133.3만 |
|---|
| 2025.12.22 | ₩44,734 | ₩44,888 | ₩42,217 | ₩43,860 | -1.95% | 221만 |
|---|
| 2025.12.19 | ₩42,004 | ₩42,057 | ₩38,962 | ₩41,697 | -0.73% | 200.1만 |
|---|
| 2025.12.18 | ₩43,513 | ₩43,526 | ₩38,866 | ₩40,629 | -6.63% | 189.3만 |
|---|
| 2025.12.17 | ₩43,459 | ₩46,437 | ₩40,295 | ₩41,083 | -5.47% | 379.5만 |
|---|
| 2025.12.16 | ₩43,886 | ₩43,980 | ₩38,185 | ₩40,055 | -8.73% | 376.8만 |
|---|
| 2025.12.15 | ₩52,899 | ₩53,286 | ₩43,188 | ₩45,529 | -13.93% | 441만 |
|---|
| 2025.12.12 | ₩54,034 | ₩54,714 | ₩48,065 | ₩50,682 | -6.20% | 757.7만 |
|---|
| 2025.12.11 | ₩45,796 | ₩49,401 | ₩44,728 | ₩49,401 | +7.87% | 472.9만 |
|---|
| 2025.12.10 | ₩41,643 | ₩43,392 | ₩40,014 | ₩42,525 | +2.12% | 397.2만 |
|---|
| 2025.12.09 | ₩37,584 | ₩37,892 | ₩35,782 | ₩37,184 | -1.07% | 173.1만 |
|---|
| 2025.12.08 | ₩38,359 | ₩38,452 | ₩35,863 | ₩36,663 | -4.42% | 171.1만 |
|---|
| 2025.12.05 | ₩37,064 | ₩37,384 | ₩33,579 | ₩35,101 | -5.30% | 193.8만 |
|---|
| 2025.12.04 | ₩34,153 | ₩35,715 | ₩33,606 | ₩35,301 | +3.36% | 117.5만 |
|---|
| 2025.12.03 | ₩31,937 | ₩32,698 | ₩31,723 | ₩32,698 | +2.38% | 54.7만 |
|---|
| 2025.12.02 | ₩30,708 | ₩31,214 | ₩30,562 | ₩31,176 | +1.52% | 36.9만 |
|---|
| 2025.12.01 | ₩30,068 | ₩30,441 | ₩29,614 | ₩30,375 | +1.02% | 34만 |
|---|
| 2025.11.28 | ₩29,760 | ₩30,174 | ₩29,453 | ₩30,054 | +0.99% | 23.8만 |
|---|
| 2025.11.26 | ₩28,679 | ₩29,213 | ₩28,465 | ₩28,986 | +1.07% | 25.9만 |
|---|
| 2025.11.25 | ₩28,933 | ₩28,986 | ₩27,771 | ₩28,305 | -2.17% | 23.6만 |
|---|
| 2025.11.24 | ₩28,933 | ₩28,973 | ₩28,065 | ₩28,412 | -1.80% | 36.3만 |
|---|
| 2025.11.21 | ₩28,706 | ₩28,879 | ₩26,317 | ₩27,798 | -3.16% | 65만 |
|---|
| 2025.11.20 | ₩29,574 | ₩29,747 | ₩28,278 | ₩28,719 | -2.89% | 30만 |
|---|
| 2025.11.19 | ₩29,240 | ₩29,360 | ₩28,559 | ₩29,173 | -0.23% | 23.9만 |
|---|
| 2025.11.18 | ₩29,373 | ₩29,760 | ₩28,345 | ₩28,893 | -1.64% | 33.9만 |
|---|
| 2025.11.17 | ₩30,708 | ₩30,775 | ₩29,266 | ₩29,667 | -3.39% | 36만 |
|---|
| 2025.11.14 | ₩29,373 | ₩30,508 | ₩29,128 | ₩29,707 | +1.14% | 41.6만 |
|---|
| 2025.11.13 | ₩31,656 | ₩31,656 | ₩29,400 | ₩30,481 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩32,190 | ₩32,457 | ₩31,483 | ₩31,870 | -1.00% | 25.5만 |
|---|
| 2025.11.11 | ₩32,297 | ₩32,778 | ₩31,710 | ₩32,124 | -0.54% | 20.8만 |
|---|
| 2025.11.10 | ₩34,100 | ₩34,100 | ₩32,845 | ₩32,898 | -3.52% | 24.1만 |
|---|
| 2025.11.07 | ₩32,725 | ₩33,446 | ₩31,243 | ₩33,446 | +2.20% | 45.3만 |
|---|
| 2025.11.06 | ₩35,862 | ₩36,303 | ₩33,136 | ₩33,646 | -6.18% | 44.2만 |
|---|
| 2025.11.05 | ₩34,514 | ₩34,914 | ₩33,659 | ₩33,659 | -2.48% | 33.3만 |
|---|
| 2025.11.04 | ₩34,714 | ₩36,183 | ₩33,539 | ₩33,579 | -3.27% | 44.4만 |
|---|
| 2025.11.03 | ₩37,852 | ₩38,065 | ₩35,288 | ₩37,184 | -1.76% | 62.8만 |
|---|
| 2025.10.31 | ₩34,447 | ₩38,159 | ₩33,899 | ₩38,159 | +10.78% | 89.6만 |
|---|
| 2025.10.30 | ₩32,044 | ₩34,180 | ₩31,643 | ₩33,619 | +4.92% | 42.5만 |
|---|
| 2025.10.29 | ₩33,713 | ₩33,713 | ₩32,057 | ₩32,564 | -3.41% | 33.6만 |
|---|
| 2025.10.28 | ₩34,460 | ₩34,714 | ₩33,512 | ₩33,619 | -2.44% | 23.6만 |
|---|
| 2025.10.27 | ₩33,953 | ₩35,028 | ₩33,766 | ₩34,754 | +2.36% | 29.6만 |
|---|
| 2025.10.24 | ₩32,725 | ₩33,459 | ₩32,591 | ₩33,138 | +1.26% | 28.2만 |
|---|
| 2025.10.23 | ₩32,297 | ₩32,337 | ₩31,763 | ₩31,963 | -1.03% | 18.8만 |
|---|
| 2025.10.22 | ₩32,377 | ₩32,591 | ₩30,708 | ₩31,510 | -2.68% | 43.8만 |
|---|
| 2025.10.21 | ₩34,180 | ₩34,380 | ₩32,845 | ₩32,911 | -3.71% | 29.5만 |
|---|
| 2025.10.20 | ₩35,675 | ₩35,775 | ₩33,806 | ₩34,166 | -4.23% | 35.4만 |
|---|
| 2025.10.17 | ₩34,821 | ₩35,034 | ₩33,379 | ₩34,687 | -0.38% | 51.8만 |
|---|
| 2025.10.16 | ₩35,575 | ₩38,119 | ₩34,594 | ₩35,875 | +0.84% | 109.4만 |
|---|
| 2025.10.15 | ₩34,767 | ₩35,368 | ₩34,247 | ₩35,074 | +0.88% | 59만 |
|---|
| 2025.10.14 | ₩34,634 | ₩34,727 | ₩32,818 | ₩33,819 | -2.35% | 60.4만 |
|---|
| 2025.10.13 | ₩34,994 | ₩35,208 | ₩34,046 | ₩34,487 | -1.45% | 47.5만 |
|---|
| 2025.10.10 | ₩37,985 | ₩37,985 | ₩33,512 | ₩33,753 | -11.14% | 102만 |
|---|