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 | ₩41,677 | ₩41,857 | ₩40,369 | ₩41,029 | -1.55% | 56.9만 |
| 2026.10.08 | ₩41,376 | ₩41,723 | ₩40,709 | ₩40,709 | -1.61% | 85.6만 |
| 2026.10.07 | ₩41,229 | ₩41,977 | ₩40,736 | ₩41,590 | +0.87% | 60.9만 |
| 2026.10.06 | ₩43,512 | ₩43,886 | ₩41,557 | ₩42,137 | -3.16% | 92.9만 |
| 2026.10.05 | ₩44,246 | ₩44,686 | ₩43,193 | ₩43,445 | -1.81% | 106.6만 |
| 2026.10.02 | ₩42,497 | ₩43,979 | ₩42,150 | ₩43,779 | +3.02% | 109.3만 |
| 2026.10.01 | ₩40,829 | ₩42,364 | ₩40,309 | ₩41,697 | +2.12% | 81.7만 |
| 2026.09.30 | ₩40,963 | ₩41,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,176 |
| +0.52% |
| 53.2만 |
| 2026.09.29 | ₩40,135 | ₩41,109 | ₩39,908 | ₩40,896 | +1.90% | 51.8만 |
|---|
| 2026.09.28 | ₩39,921 | ₩40,402 | ₩39,708 | ₩39,855 | -0.17% | 44.5만 |
|---|
| 2026.09.25 | ₩38,840 | ₩41,003 | ₩38,734 | ₩40,869 | +5.22% | 79.7만 |
|---|
| 2026.09.24 | ₩39,054 | ₩39,374 | ₩38,707 | ₩38,894 | -0.41% | 94.1만 |
|---|
| 2026.09.23 | ₩40,562 | ₩40,749 | ₩39,147 | ₩39,681 | -2.17% | 89.9만 |
|---|
| 2026.09.22 | ₩41,216 | ₩41,350 | ₩40,309 | ₩40,509 | -1.72% | 81.1만 |
|---|
| 2026.09.21 | ₩42,511 | ₩42,636 | ₩41,136 | ₩41,363 | -2.70% | 94.1만 |
|---|
| 2026.09.18 | ₩42,110 | ₩42,845 | ₩40,909 | ₩41,790 | -0.76% | 108.2만 |
|---|
| 2026.09.17 | ₩41,777 | ₩42,150 | ₩41,069 | ₩41,577 | -0.48% | 58.7만 |
|---|
| 2026.09.16 | ₩40,402 | ₩41,643 | ₩40,228 | ₩41,043 | +1.59% | 68.5만 |
|---|
| 2026.09.15 | ₩41,777 | ₩41,870 | ₩40,175 | ₩40,389 | -3.32% | 64.8만 |
|---|
| 2026.09.14 | ₩40,575 | ₩42,257 | ₩40,362 | ₩42,137 | +3.85% | 85.3만 |
|---|
| 2026.09.11 | ₩43,192 | ₩43,872 | ₩42,711 | ₩42,858 | -0.77% | 52.4만 |
|---|
| 2026.09.10 | ₩42,191 | ₩44,553 | ₩41,643 | ₩42,778 | +1.39% | 63.9만 |
|---|
| 2026.09.09 | ₩44,927 | ₩46,048 | ₩43,272 | ₩43,512 | -3.15% | 91.1만 |
|---|
| 2026.09.08 | ₩43,792 | ₩45,821 | ₩43,779 | ₩45,701 | +4.36% | 137.4만 |
|---|
| 2026.09.04 | ₩42,324 | ₩43,979 | ₩42,081 | ₩43,645 | +3.12% | 71.8만 |
|---|
| 2026.09.03 | ₩43,926 | ₩43,926 | ₩42,471 | ₩43,045 | -2.01% | 72.3만 |
|---|
| 2026.09.02 | ₩41,910 | ₩44,046 | ₩41,189 | ₩43,645 | +4.14% | 67.1만 |
|---|
| 2026.09.01 | ₩41,857 | ₩42,431 | ₩40,295 | ₩42,177 | +0.77% | 111.4만 |
|---|
| 2026.08.31 | ₩44,273 | ₩44,299 | ₩41,670 | ₩42,885 | -3.14% | 167.4만 |
|---|
| 2026.08.28 | ₩46,742 | ₩48,157 | ₩45,220 | ₩46,368 | -0.80% | 146.6만 |
|---|
| 2026.08.27 | ₩45,634 | ₩47,383 | ₩45,394 | ₩47,249 | +3.54% | 71.7만 |
|---|
| 2026.08.26 | ₩45,314 | ₩47,690 | ₩44,767 | ₩46,115 | +1.77% | 76.3만 |
|---|
| 2026.08.25 | ₩43,499 | ₩46,248 | ₩43,485 | ₩46,248 | +6.32% | 125.6만 |
|---|
| 2026.08.24 | ₩44,179 | ₩44,379 | ₩42,110 | ₩43,245 | -2.11% | 143.6만 |
|---|
| 2026.08.21 | ₩46,568 | ₩46,568 | ₩44,166 | ₩45,954 | -1.32% | 125.2만 |
|---|
| 2026.08.20 | ₩42,444 | ₩46,288 | ₩42,444 | ₩46,248 | +8.96% | 129.5만 |
|---|
| 2026.08.19 | ₩43,632 | ₩44,700 | ₩41,657 | ₩44,620 | +2.26% | 137.6만 |
|---|
| 2026.08.18 | ₩43,045 | ₩45,100 | ₩41,817 | ₩44,246 | +2.79% | 162.5만 |
|---|
| 2026.08.17 | ₩43,285 | ₩45,741 | ₩41,577 | ₩45,380 | +4.84% | 183.8만 |
|---|
| 2026.08.14 | ₩43,172 | ₩44,553 | ₩42,311 | ₩42,711 | -1.07% | 201.8만 |
|---|
| 2026.08.13 | ₩41,563 | ₩43,111 | ₩40,575 | ₩42,604 | +2.50% | 221.4만 |
|---|
| 2026.08.12 | ₩39,468 | ₩41,750 | ₩37,439 | ₩40,923 | +3.69% | 253.9만 |
|---|
| 2026.08.11 | ₩36,438 | ₩39,655 | ₩35,851 | ₩39,534 | +8.50% | 132.9만 |
|---|
| 2026.08.10 | ₩35,490 | ₩37,025 | ₩34,703 | ₩35,410 | -0.23% | 108.8만 |
|---|
| 2026.08.07 | ₩33,702 | ₩34,903 | ₩33,235 | ₩34,556 | +2.53% | 82.8만 |
|---|
| 2026.08.06 | ₩30,699 | ₩34,222 | ₩30,699 | ₩33,648 | +9.61% | 93.9만 |
|---|
| 2026.08.05 | ₩31,566 | ₩32,140 | ₩30,832 | ₩31,860 | +0.93% | 79만 |
|---|
| 2026.08.04 | ₩31,900 | ₩32,954 | ₩31,446 | ₩32,300 | +1.26% | 104만 |
|---|
| 2026.08.03 | ₩30,325 | ₩32,231 | ₩30,031 | ₩31,766 | +4.75% | 74.7만 |
|---|
| 2026.07.31 | ₩30,819 | ₩31,232 | ₩29,698 | ₩30,552 | -0.87% | 66.8만 |
|---|
| 2026.07.30 | ₩28,363 | ₩31,489 | ₩27,909 | ₩31,366 | +10.59% | 177.9만 |
|---|
| 2026.07.29 | ₩28,737 | ₩29,537 | ₩27,829 | ₩28,203 | -1.86% | 134.4만 |
|---|
| 2026.07.28 | ₩29,644 | ₩30,165 | ₩28,737 | ₩30,138 | +1.67% | 103.8만 |
|---|
| 2026.07.27 | ₩30,865 | ₩31,353 | ₩29,657 | ₩30,739 | -0.41% | 91.6만 |
|---|
| 2026.07.24 | ₩31,526 | ₩31,613 | ₩29,604 | ₩31,099 | -1.35% | 132.6만 |
|---|
| 2026.07.23 | ₩32,941 | ₩33,355 | ₩31,406 | ₩32,180 | -2.31% | 143.5만 |
|---|
| 2026.07.22 | ₩33,515 | ₩34,155 | ₩33,248 | ₩33,755 | +0.72% | 59.3만 |
|---|
| 2026.07.21 | ₩33,368 | ₩34,943 | ₩32,554 | ₩34,262 | +2.68% | 74.7만 |
|---|
| 2026.07.20 | ₩34,449 | ₩34,560 | ₩32,714 | ₩32,794 | -4.80% | 94.4만 |
|---|
| 2026.07.17 | ₩34,302 | ₩35,036 | ₩33,528 | ₩34,663 | +1.05% | 81.2만 |
|---|
| 2026.07.16 | ₩35,383 | ₩37,774 | ₩35,383 | ₩36,238 | +2.41% | 126.5만 |
|---|
| 2026.07.15 | ₩34,636 | ₩36,958 | ₩33,528 | ₩35,410 | +2.24% | 123.5만 |
|---|
| 2026.07.14 | ₩35,370 | ₩35,764 | ₩34,155 | ₩34,636 | -2.08% | 70.3만 |
|---|
| 2026.07.13 | ₩36,024 | ₩36,558 | ₩34,396 | ₩35,824 | -0.56% | 85만 |
|---|
| 2026.07.10 | ₩36,905 | ₩38,920 | ₩36,037 | ₩36,932 | +0.07% | 118만 |
|---|
| 2026.07.09 | ₩32,847 | ₩37,065 | ₩32,834 | ₩36,905 | +12.35% | 127만 |
|---|
| 2026.07.08 | ₩32,164 | ₩33,608 | ₩32,007 | ₩33,181 | +3.16% | 75.1만 |
|---|
| 2026.07.07 | ₩33,688 | ₩34,102 | ₩32,367 | ₩32,754 | -2.77% | 86.2만 |
|---|
| 2026.07.06 | ₩32,687 | ₩35,036 | ₩32,500 | ₩34,035 | +4.12% | 100.9만 |
|---|
| 2026.07.02 | ₩32,847 | ₩33,744 | ₩31,499 | ₩33,154 | +0.93% | 123.4만 |
|---|
| 2026.07.01 | ₩33,862 | ₩34,316 | ₩33,101 | ₩33,141 | -2.13% | 86.4만 |
|---|
| 2026.06.30 | ₩33,849 | ₩35,223 | ₩33,728 | ₩34,382 | +1.58% | 101.6만 |
|---|
| 2026.06.29 | ₩33,702 | ₩35,036 | ₩33,555 | ₩34,970 | +3.76% | 124.7만 |
|---|
| 2026.06.26 | ₩32,033 | ₩34,703 | ₩31,766 | ₩33,635 | +5.00% | 154만 |
|---|
| 2026.06.25 | ₩33,849 | ₩34,436 | ₩31,820 | ₩33,101 | -2.21% | 258.8만 |
|---|
| 2026.06.24 | ₩34,503 | ₩35,116 | ₩33,515 | ₩34,182 | -0.93% | 229.3만 |
|---|
| 2026.06.23 | ₩33,648 | ₩36,491 | ₩33,501 | ₩35,357 | +5.08% | 266.8만 |
|---|
| 2026.06.22 | ₩36,037 | ₩37,733 | ₩35,704 | ₩35,864 | -0.48% | 265.8만 |
|---|
| 2026.06.18 | ₩38,266 | ₩38,640 | ₩35,770 | ₩37,105 | -3.03% | 296.3만 |
|---|
| 2026.06.17 | ₩37,219 | ₩40,535 | ₩37,092 | ₩38,427 | +3.25% | 325.3만 |
|---|
| 2026.06.16 | ₩36,731 | ₩39,721 | ₩35,237 | ₩37,946 | +3.31% | 587만 |
|---|
| 2026.06.15 | ₩37,052 | ₩39,147 | ₩36,037 | ₩37,372 | +0.86% | 869.9만 |
|---|
| 2026.06.12 | ₩51,387 | ₩51,453 | ₩38,253 | ₩38,667 | -24.75% | 1653.1만 |
|---|
| 2026.06.11 | ₩50,052 | ₩53,909 | ₩47,956 | ₩51,654 | +3.20% | 743.8만 |
|---|
| 2026.06.10 | ₩44,112 | ₩52,188 | ₩44,019 | ₩48,130 | +9.11% | 582만 |
|---|
| 2026.06.09 | ₩51,220 | ₩51,307 | ₩43,378 | ₩46,315 | -9.58% | 703만 |
|---|
| 2026.06.08 | ₩56,993 | ₩57,259 | ₩51,894 | ₩52,361 | -8.13% | 442.5만 |
|---|
| 2026.06.05 | ₩59,729 | ₩61,264 | ₩52,254 | ₩55,778 | -6.61% | 634.7만 |
|---|
| 2026.06.04 | ₩55,725 | ₩59,529 | ₩54,523 | ₩58,074 | +4.22% | 580.1만 |
|---|
| 2026.06.03 | ₩60,449 | ₩60,608 | ₩53,923 | ₩53,963 | -10.73% | 727.4만 |
|---|
| 2026.06.02 | ₩67,537 | ₩69,405 | ₩62,732 | ₩63,039 | -6.66% | 421.9만 |
|---|
| 2026.06.01 | ₩69,846 | ₩70,273 | ₩62,732 | ₩65,561 | -6.13% | 597.1만 |
|---|
| 2026.05.29 | ₩70,620 | ₩71,007 | ₩65,748 | ₩70,073 | -0.77% | 451.7만 |
|---|
| 2026.05.28 | ₩73,223 | ₩75,278 | ₩69,405 | ₩72,222 | -1.37% | 491.6만 |
|---|
| 2026.05.27 | ₩79,296 | ₩79,616 | ₩70,206 | ₩71,114 | -10.32% | 721.7만 |
|---|
| 2026.05.26 | ₩95,940 | ₩97,261 | ₩73,410 | ₩80,363 | -16.24% | 1408.6만 |
|---|
| 2026.05.22 | ₩86,623 | ₩94,365 | ₩84,755 | ₩88,946 | +2.68% | 913.6만 |
|---|
| 2026.05.21 | ₩66,302 | ₩82,753 | ₩65,161 | ₩82,299 | +24.13% | 1042.6만 |
|---|
| 2026.05.20 | ₩66,175 | ₩67,003 | ₩62,537 | ₩64,867 | -1.98% | 436.2만 |
|---|
| 2026.05.19 | ₩70,193 | ₩70,780 | ₩62,143 | ₩64,707 | -7.82% | 525.6만 |
|---|
| 2026.05.18 | ₩71,808 | ₩73,903 | ₩66,896 | ₩70,740 | -1.49% | 627.3만 |
|---|
| 2026.05.15 | ₩60,263 | ₩65,388 | ₩58,461 | ₩63,559 | +5.47% | 532.7만 |
|---|
| 2026.05.14 | ₩67,630 | ₩67,630 | ₩56,726 | ₩60,756 | -10.16% | 719.7만 |
|---|
| 2026.05.13 | ₩78,748 | ₩80,291 | ₩68,204 | ₩69,672 | -11.53% | 658.8만 |
|---|
| 2026.05.12 | ₩78,381 | ₩79,923 | ₩65,041 | ₩71,274 | -9.07% | 1247만 |
|---|
| 2026.05.11 | ₩82,232 | ₩95,085 | ₩78,081 | ₩95,085 | +15.63% | 1277.8만 |
|---|
| 2026.05.08 | ₩62,412 | ₩73,410 | ₩61,604 | ₩72,876 | +16.77% | 684.2만 |
|---|
| 2026.05.07 | ₩55,725 | ₩62,051 | ₩55,725 | ₩60,062 | +7.78% | 400.9만 |
|---|
| 2026.05.06 | ₩51,694 | ₩55,644 | ₩49,718 | ₩54,470 | +5.37% | 245.8만 |
|---|
| 2026.05.05 | ₩53,028 | ₩53,389 | ₩49,425 | ₩51,187 | -3.47% | 276.5만 |
|---|
| 2026.05.04 | ₩46,982 | ₩53,322 | ₩46,622 | ₩51,427 | +9.46% | 471.5만 |
|---|
| 2026.05.01 | ₩43,846 | ₩46,648 | ₩42,978 | ₩46,328 | +5.66% | 192.9만 |
|---|
| 2026.04.30 | ₩42,110 | ₩44,953 | ₩41,109 | ₩43,458 | +3.20% | 212.5만 |
|---|
| 2026.04.29 | ₩38,774 | ₩44,219 | ₩38,200 | ₩43,792 | +12.94% | 215.6만 |
|---|
| 2026.04.28 | ₩39,374 | ₩39,975 | ₩38,840 | ₩38,960 | -1.05% | 85.5만 |
|---|
| 2026.04.27 | ₩39,401 | ₩40,028 | ₩38,840 | ₩39,868 | +1.19% | 110만 |
|---|
| 2026.04.24 | ₩39,321 | ₩39,348 | ₩38,814 | ₩39,294 | -0.07% | 106.1만 |
|---|
| 2026.04.23 | ₩39,588 | ₩39,831 | ₩37,946 | ₩39,374 | -0.54% | 188.5만 |
|---|
| 2026.04.22 | ₩39,174 | ₩40,589 | ₩38,920 | ₩40,015 | +2.15% | 144.1만 |
|---|
| 2026.04.21 | ₩39,908 | ₩39,908 | ₩38,587 | ₩38,867 | -2.61% | 121.4만 |
|---|
| 2026.04.20 | ₩39,534 | ₩39,614 | ₩38,613 | ₩39,081 | -1.15% | 131.6만 |
|---|
| 2026.04.17 | ₩39,775 | ₩40,042 | ₩38,907 | ₩40,042 | +0.67% | 172.2만 |
|---|
| 2026.04.16 | ₩39,521 | ₩39,561 | ₩38,440 | ₩38,747 | -1.96% | 128.7만 |
|---|
| 2026.04.15 | ₩40,042 | ₩40,042 | ₩38,734 | ₩39,695 | -0.87% | 148.9만 |
|---|
| 2026.04.14 | ₩40,762 | ₩40,869 | ₩38,894 | ₩40,175 | -1.44% | 235만 |
|---|
| 2026.04.13 | ₩37,439 | ₩40,042 | ₩37,319 | ₩40,042 | +6.95% | 229.6만 |
|---|
| 2026.04.10 | ₩37,172 | ₩38,026 | ₩36,932 | ₩37,372 | +0.54% | 116.1만 |
|---|
| 2026.04.09 | ₩37,199 | ₩38,053 | ₩36,705 | ₩37,359 | +0.43% | 118.4만 |
|---|
| 2026.04.08 | ₩38,587 | ₩38,694 | ₩36,451 | ₩37,813 | -2.01% | 210.5만 |
|---|
| 2026.04.07 | ₩36,812 | ₩37,292 | ₩35,704 | ₩36,144 | -1.81% | 142.3만 |
|---|
| 2026.04.06 | ₩38,573 | ₩38,960 | ₩37,105 | ₩37,479 | -2.84% | 148.1만 |
|---|
| 2026.04.02 | ₩37,372 | ₩39,641 | ₩36,264 | ₩37,973 | +1.61% | 303.6만 |
|---|
| 2026.04.01 | ₩36,425 | ₩39,881 | ₩35,797 | ₩39,001 | +7.07% | 525.6만 |
|---|
| 2026.03.31 | ₩35,971 | ₩36,491 | ₩34,836 | ₩35,744 | -0.63% | 209.2만 |
|---|
| 2026.03.30 | ₩38,080 | ₩38,080 | ₩34,703 | ₩35,677 | -6.31% | 205.9만 |
|---|
| 2026.03.27 | ₩38,253 | ₩38,573 | ₩36,184 | ₩37,412 | -2.20% | 262.8만 |
|---|
| 2026.03.26 | ₩43,045 | ₩44,046 | ₩38,453 | ₩39,801 | -7.53% | 740만 |
|---|
| 2026.03.25 | ₩45,287 | ₩45,380 | ₩38,400 | ₩40,816 | -9.87% | 1436.5만 |
|---|
| 2026.03.24 | ₩33,101 | ₩36,104 | ₩32,781 | ₩35,397 | +6.94% | 307.4만 |
|---|
| 2026.03.23 | ₩32,367 | ₩33,074 | ₩31,900 | ₩32,394 | +0.08% | 86만 |
|---|
| 2026.03.20 | ₩33,568 | ₩33,635 | ₩31,780 | ₩32,514 | -3.14% | 77.8만 |
|---|
| 2026.03.19 | ₩34,196 | ₩34,196 | ₩32,901 | ₩33,368 | -2.42% | 97.1만 |
|---|
| 2026.03.18 | ₩35,116 | ₩35,704 | ₩34,480 | ₩34,649 | -1.33% | 70.8만 |
|---|
| 2026.03.17 | ₩34,649 | ₩35,597 | ₩34,596 | ₩35,343 | +2.00% | 74.1만 |
|---|
| 2026.03.16 | ₩34,236 | ₩34,569 | ₩33,955 | ₩34,222 | -0.04% | 56.4만 |
|---|
| 2026.03.13 | ₩34,703 | ₩34,903 | ₩33,702 | ₩33,835 | -2.50% | 41.2만 |
|---|
| 2026.03.12 | ₩35,223 | ₩35,450 | ₩34,075 | ₩34,556 | -1.89% | 38.8만 |
|---|
| 2026.03.11 | ₩35,116 | ₩35,608 | ₩34,890 | ₩35,237 | +0.34% | 55.2만 |
|---|
| 2026.03.10 | ₩35,824 | ₩36,011 | ₩34,569 | ₩34,729 | -3.06% | 73.6만 |
|---|
| 2026.03.09 | ₩34,903 | ₩35,036 | ₩33,448 | ₩34,503 | -1.15% | 87.2만 |
|---|
| 2026.03.06 | ₩35,931 | ₩36,238 | ₩35,343 | ₩35,517 | -1.15% | 55.4만 |
|---|
| 2026.03.05 | ₩37,239 | ₩37,519 | ₩35,944 | ₩36,278 | -2.58% | 56.9만 |
|---|
| 2026.03.04 | ₩37,586 | ₩37,773 | ₩37,199 | ₩37,199 | -1.03% | 57.6만 |
|---|
| 2026.03.03 | ₩36,678 | ₩37,652 | ₩35,664 | ₩37,452 | +2.11% | 75.9만 |
|---|
| 2026.03.02 | ₩37,372 | ₩38,493 | ₩36,945 | ₩37,532 | +0.43% | 76.9만 |
|---|
| 2026.02.27 | ₩36,705 | ₩39,855 | ₩35,770 | ₩37,933 | +3.35% | 137.5만 |
|---|
| 2026.02.26 | ₩37,733 | ₩37,853 | ₩36,838 | ₩37,265 | -1.24% | 45만 |
|---|
| 2026.02.25 | ₩36,438 | ₩37,692 | ₩36,318 | ₩37,559 | +3.08% | 63.4만 |
|---|
| 2026.02.24 | ₩36,411 | ₩36,505 | ₩35,770 | ₩36,291 | -0.33% | 50.2만 |
|---|
| 2026.02.23 | ₩36,905 | ₩37,048 | ₩35,063 | ₩36,291 | -1.66% | 95.6만 |
|---|
| 2026.02.20 | ₩38,026 | ₩38,306 | ₩37,000 | ₩37,506 | -1.37% | 72.7만 |
|---|
| 2026.02.19 | ₩38,774 | ₩39,241 | ₩37,893 | ₩38,173 | -1.55% | 64.3만 |
|---|
| 2026.02.18 | ₩38,987 | ₩39,628 | ₩38,573 | ₩38,894 | -0.24% | 52.7만 |
|---|
| 2026.02.17 | ₩40,295 | ₩40,442 | ₩38,188 | ₩39,308 | -2.45% | 81.3만 |
|---|
| 2026.02.13 | ₩40,842 | ₩41,310 | ₩39,441 | ₩40,042 | -1.96% | 90.9만 |
|---|
| 2026.02.12 | ₩45,167 | ₩45,247 | ₩40,389 | ₩40,829 | -9.60% | 126.2만 |
|---|
| 2026.02.11 | ₩42,538 | ₩42,711 | ₩40,629 | ₩41,096 | -3.39% | 83.5만 |
|---|
| 2026.02.10 | ₩43,378 | ₩44,019 | ₩41,803 | ₩41,977 | -3.23% | 73.8만 |
|---|
| 2026.02.09 | ₩42,431 | ₩43,378 | ₩41,777 | ₩42,978 | +1.29% | 89.1만 |
|---|
| 2026.02.06 | ₩40,589 | ₩41,643 | ₩39,748 | ₩41,216 | +1.55% | 97.4만 |
|---|
| 2026.02.05 | ₩41,697 | ₩41,830 | ₩38,707 | ₩39,081 | -6.27% | 161.5만 |
|---|
| 2026.02.04 | ₩44,473 | ₩47,650 | ₩40,976 | ₩43,405 | -2.40% | 232.4만 |
|---|
| 2026.02.03 | ₩45,060 | ₩45,968 | ₩43,138 | ₩44,246 | -1.81% | 141.2만 |
|---|
| 2026.02.02 | ₩45,114 | ₩45,314 | ₩40,709 | ₩41,176 | -8.73% | 163.6만 |
|---|
| 2026.01.30 | ₩44,219 | ₩48,370 | ₩44,059 | ₩45,821 | +3.62% | 217.8만 |
|---|
| 2026.01.29 | ₩45,821 | ₩48,931 | ₩41,216 | ₩43,458 | -5.16% | 248.9만 |
|---|
| 2026.01.28 | ₩40,055 | ₩47,529 | ₩39,928 | ₩47,276 | +18.03% | 343.1만 |
|---|
| 2026.01.27 | ₩39,241 | ₩39,574 | ₩38,493 | ₩39,561 | +0.82% | 64.2만 |
|---|
| 2026.01.26 | ₩40,455 | ₩40,642 | ₩38,840 | ₩39,041 | -3.50% | 89.8만 |
|---|
| 2026.01.23 | ₩40,375 | ₩40,976 | ₩39,708 | ₩40,242 | -0.33% | 86만 |
|---|
| 2026.01.22 | ₩39,508 | ₩40,535 | ₩38,653 | ₩39,428 | -0.20% | 97.5만 |
|---|
| 2026.01.21 | ₩39,828 | ₩39,968 | ₩37,492 | ₩38,026 | -4.52% | 102.6만 |
|---|
| 2026.01.20 | ₩40,429 | ₩40,816 | ₩39,388 | ₩39,708 | -1.78% | 102만 |
|---|
| 2026.01.16 | ₩42,004 | ₩42,444 | ₩39,748 | ₩41,283 | -1.72% | 101.2만 |
|---|
| 2026.01.15 | ₩40,976 | ₩43,111 | ₩40,108 | ₩40,963 | -0.03% | 162.3만 |
|---|
| 2026.01.14 | ₩40,135 | ₩40,789 | ₩38,533 | ₩40,776 | +1.60% | 111.9만 |
|---|
| 2026.01.13 | ₩41,243 | ₩41,563 | ₩38,907 | ₩40,175 | -2.59% | 111.8만 |
|---|
| 2026.01.12 | ₩40,362 | ₩40,709 | ₩39,481 | ₩40,642 | +0.69% | 174.6만 |
|---|
| 2026.01.09 | ₩36,625 | ₩38,907 | ₩36,551 | ₩38,387 | +4.81% | 145만 |
|---|
| 2026.01.08 | ₩37,372 | ₩37,372 | ₩35,824 | ₩36,304 | -2.86% | 111.9만 |
|---|
| 2026.01.07 | ₩37,986 | ₩38,440 | ₩36,838 | ₩37,586 | -1.05% | 108.5만 |
|---|
| 2026.01.06 | ₩40,882 | ₩40,882 | ₩37,239 | ₩39,001 | -4.60% | 184.3만 |
|---|
| 2026.01.05 | ₩41,376 | ₩41,443 | ₩39,975 | ₩40,616 | -1.84% | 145.6만 |
|---|
| 2026.01.02 | ₩41,043 | ₩41,697 | ₩40,055 | ₩41,283 | +0.59% | 132.2만 |
|---|
| 2025.12.31 | ₩42,658 | ₩42,658 | ₩40,522 | ₩40,882 | -4.16% | 92.1만 |
|---|
| 2025.12.30 | ₩43,378 | ₩43,886 | ₩41,176 | ₩42,204 | -2.71% | 98.3만 |
|---|
| 2025.12.29 | ₩40,976 | ₩44,019 | ₩40,175 | ₩43,031 | +5.02% | 173.4만 |
|---|
| 2025.12.26 | ₩41,416 | ₩41,897 | ₩40,856 | ₩41,350 | -0.16% | 103.1만 |
|---|
| 2025.12.24 | ₩42,257 | ₩42,271 | ₩40,709 | ₩41,216 | -2.46% | 57.8만 |
|---|
| 2025.12.23 | ₩43,018 | ₩43,378 | ₩40,135 | ₩42,524 | -1.15% | 133.3만 |
|---|
| 2025.12.22 | ₩44,720 | ₩44,873 | ₩42,204 | ₩43,846 | -1.95% | 221만 |
|---|
| 2025.12.19 | ₩41,990 | ₩42,044 | ₩38,950 | ₩41,683 | -0.73% | 200.1만 |
|---|
| 2025.12.18 | ₩43,499 | ₩43,512 | ₩38,854 | ₩40,616 | -6.63% | 189.3만 |
|---|
| 2025.12.17 | ₩43,445 | ₩46,422 | ₩40,282 | ₩41,069 | -5.47% | 379.5만 |
|---|
| 2025.12.16 | ₩43,872 | ₩43,966 | ₩38,173 | ₩40,042 | -8.73% | 376.8만 |
|---|
| 2025.12.15 | ₩52,882 | ₩53,269 | ₩43,174 | ₩45,514 | -13.93% | 441만 |
|---|
| 2025.12.12 | ₩54,016 | ₩54,697 | ₩48,050 | ₩50,666 | -6.20% | 757.7만 |
|---|
| 2025.12.11 | ₩45,781 | ₩49,385 | ₩44,713 | ₩49,385 | +7.87% | 472.9만 |
|---|
| 2025.12.10 | ₩41,630 | ₩43,378 | ₩40,002 | ₩42,511 | +2.12% | 397.2만 |
|---|
| 2025.12.09 | ₩37,572 | ₩37,879 | ₩35,770 | ₩37,172 | -1.07% | 173.1만 |
|---|
| 2025.12.08 | ₩38,347 | ₩38,440 | ₩35,852 | ₩36,651 | -4.42% | 171.1만 |
|---|
| 2025.12.05 | ₩37,052 | ₩37,372 | ₩33,568 | ₩35,090 | -5.30% | 193.8만 |
|---|
| 2025.12.04 | ₩34,142 | ₩35,704 | ₩33,595 | ₩35,290 | +3.36% | 117.5만 |
|---|
| 2025.12.03 | ₩31,927 | ₩32,687 | ₩31,713 | ₩32,687 | +2.38% | 54.7만 |
|---|
| 2025.12.02 | ₩30,699 | ₩31,204 | ₩30,552 | ₩31,166 | +1.52% | 36.9만 |
|---|
| 2025.12.01 | ₩30,058 | ₩30,432 | ₩29,604 | ₩30,365 | +1.02% | 34만 |
|---|
| 2025.11.28 | ₩29,751 | ₩30,165 | ₩29,444 | ₩30,045 | +0.99% | 23.8만 |
|---|
| 2025.11.26 | ₩28,670 | ₩29,204 | ₩28,456 | ₩28,977 | +1.07% | 25.9만 |
|---|
| 2025.11.25 | ₩28,923 | ₩28,977 | ₩27,762 | ₩28,296 | -2.17% | 23.6만 |
|---|
| 2025.11.24 | ₩28,923 | ₩28,963 | ₩28,056 | ₩28,403 | -1.80% | 36.3만 |
|---|
| 2025.11.21 | ₩28,696 | ₩28,870 | ₩26,309 | ₩27,789 | -3.16% | 65만 |
|---|
| 2025.11.20 | ₩29,564 | ₩29,738 | ₩28,269 | ₩28,710 | -2.89% | 30만 |
|---|
| 2025.11.19 | ₩29,230 | ₩29,350 | ₩28,550 | ₩29,164 | -0.23% | 23.9만 |
|---|
| 2025.11.18 | ₩29,364 | ₩29,751 | ₩28,336 | ₩28,883 | -1.64% | 33.9만 |
|---|
| 2025.11.17 | ₩30,699 | ₩30,765 | ₩29,257 | ₩29,657 | -3.39% | 36만 |
|---|
| 2025.11.14 | ₩29,364 | ₩30,498 | ₩29,118 | ₩29,698 | +1.14% | 41.6만 |
|---|
| 2025.11.13 | ₩31,646 | ₩31,646 | ₩29,391 | ₩30,472 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩32,180 | ₩32,447 | ₩31,473 | ₩31,860 | -1.00% | 25.5만 |
|---|
| 2025.11.11 | ₩32,287 | ₩32,767 | ₩31,700 | ₩32,113 | -0.54% | 20.8만 |
|---|
| 2025.11.10 | ₩34,089 | ₩34,089 | ₩32,834 | ₩32,887 | -3.52% | 24.1만 |
|---|
| 2025.11.07 | ₩32,714 | ₩33,435 | ₩31,232 | ₩33,435 | +2.20% | 45.3만 |
|---|
| 2025.11.06 | ₩35,851 | ₩36,291 | ₩33,125 | ₩33,635 | -6.18% | 44.2만 |
|---|
| 2025.11.05 | ₩34,503 | ₩34,903 | ₩33,648 | ₩33,648 | -2.48% | 33.3만 |
|---|
| 2025.11.04 | ₩34,703 | ₩36,171 | ₩33,528 | ₩33,568 | -3.27% | 44.4만 |
|---|
| 2025.11.03 | ₩37,839 | ₩38,053 | ₩35,277 | ₩37,172 | -1.76% | 62.8만 |
|---|
| 2025.10.31 | ₩34,436 | ₩38,146 | ₩33,889 | ₩38,146 | +10.78% | 89.6만 |
|---|
| 2025.10.30 | ₩32,033 | ₩34,169 | ₩31,633 | ₩33,608 | +4.92% | 42.5만 |
|---|
| 2025.10.29 | ₩33,702 | ₩33,702 | ₩32,047 | ₩32,554 | -3.41% | 33.6만 |
|---|
| 2025.10.28 | ₩34,449 | ₩34,703 | ₩33,501 | ₩33,608 | -2.44% | 23.6만 |
|---|
| 2025.10.27 | ₩33,942 | ₩35,016 | ₩33,755 | ₩34,743 | +2.36% | 29.6만 |
|---|
| 2025.10.24 | ₩32,714 | ₩33,448 | ₩32,581 | ₩33,128 | +1.26% | 28.2만 |
|---|
| 2025.10.23 | ₩32,287 | ₩32,327 | ₩31,753 | ₩31,953 | -1.03% | 18.8만 |
|---|
| 2025.10.22 | ₩32,367 | ₩32,581 | ₩30,699 | ₩31,499 | -2.68% | 43.8만 |
|---|
| 2025.10.21 | ₩34,169 | ₩34,369 | ₩32,834 | ₩32,901 | -3.71% | 29.5만 |
|---|
| 2025.10.20 | ₩35,664 | ₩35,764 | ₩33,795 | ₩34,155 | -4.23% | 35.4만 |
|---|
| 2025.10.17 | ₩34,809 | ₩35,023 | ₩33,368 | ₩34,676 | -0.38% | 51.8만 |
|---|
| 2025.10.16 | ₩35,564 | ₩38,106 | ₩34,583 | ₩35,864 | +0.84% | 109.4만 |
|---|
| 2025.10.15 | ₩34,756 | ₩35,357 | ₩34,236 | ₩35,063 | +0.88% | 59만 |
|---|
| 2025.10.14 | ₩34,623 | ₩34,716 | ₩32,807 | ₩33,808 | -2.35% | 60.4만 |
|---|
| 2025.10.13 | ₩34,983 | ₩35,197 | ₩34,035 | ₩34,476 | -1.45% | 47.5만 |
|---|
| 2025.10.10 | ₩37,973 | ₩37,973 | ₩33,501 | ₩33,742 | -11.14% | 102만 |
|---|