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 | ₩41,681 | ₩41,861 | ₩40,373 | ₩41,034 | -1.55% | 56.9만 |
| 2026.10.08 | ₩41,381 | ₩41,728 | ₩40,713 | ₩40,713 | -1.61% | 85.6만 |
| 2026.10.07 | ₩41,234 | ₩41,981 | ₩40,740 | ₩41,594 | +0.87% | 60.9만 |
| 2026.10.06 | ₩43,516 | ₩43,890 | ₩41,561 | ₩42,142 | -3.16% | 92.9만 |
| 2026.10.05 | ₩44,251 | ₩44,691 | ₩43,197 | ₩43,450 | -1.81% | 106.6만 |
| 2026.10.02 | ₩42,502 | ₩43,984 | ₩42,155 | ₩43,783 | +3.02% | 109.3만 |
| 2026.10.01 | ₩40,833 | ₩42,368 | ₩40,313 | ₩41,701 | +2.12% | 81.7만 |
| 2026.09.30 | ₩40,967 | ₩41,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,180 |
| +0.52% |
| 53.2만 |
| 2026.09.29 | ₩40,139 | ₩41,114 | ₩39,912 | ₩40,900 | +1.90% | 51.8만 |
|---|
| 2026.09.28 | ₩39,926 | ₩40,406 | ₩39,712 | ₩39,859 | -0.17% | 44.5만 |
|---|
| 2026.09.25 | ₩38,844 | ₩41,007 | ₩38,738 | ₩40,873 | +5.22% | 79.7만 |
|---|
| 2026.09.24 | ₩39,058 | ₩39,378 | ₩38,711 | ₩38,898 | -0.41% | 94.1만 |
|---|
| 2026.09.23 | ₩40,566 | ₩40,753 | ₩39,151 | ₩39,685 | -2.17% | 89.9만 |
|---|
| 2026.09.22 | ₩41,220 | ₩41,354 | ₩40,313 | ₩40,513 | -1.72% | 81.1만 |
|---|
| 2026.09.21 | ₩42,515 | ₩42,641 | ₩41,140 | ₩41,367 | -2.70% | 94.1만 |
|---|
| 2026.09.18 | ₩42,115 | ₩42,849 | ₩40,913 | ₩41,794 | -0.76% | 108.2만 |
|---|
| 2026.09.17 | ₩41,781 | ₩42,155 | ₩41,074 | ₩41,581 | -0.48% | 58.7만 |
|---|
| 2026.09.16 | ₩40,406 | ₩41,648 | ₩40,233 | ₩41,047 | +1.59% | 68.5만 |
|---|
| 2026.09.15 | ₩41,781 | ₩41,875 | ₩40,179 | ₩40,393 | -3.32% | 64.8만 |
|---|
| 2026.09.14 | ₩40,580 | ₩42,262 | ₩40,366 | ₩42,142 | +3.85% | 85.3만 |
|---|
| 2026.09.11 | ₩43,196 | ₩43,877 | ₩42,716 | ₩42,862 | -0.77% | 52.4만 |
|---|
| 2026.09.10 | ₩42,195 | ₩44,558 | ₩41,648 | ₩42,782 | +1.39% | 63.9만 |
|---|
| 2026.09.09 | ₩44,931 | ₩46,053 | ₩43,276 | ₩43,516 | -3.15% | 91.1만 |
|---|
| 2026.09.08 | ₩43,797 | ₩45,826 | ₩43,783 | ₩45,706 | +4.36% | 137.4만 |
|---|
| 2026.09.04 | ₩42,328 | ₩43,984 | ₩42,085 | ₩43,650 | +3.12% | 71.8만 |
|---|
| 2026.09.03 | ₩43,930 | ₩43,930 | ₩42,475 | ₩43,049 | -2.01% | 72.3만 |
|---|
| 2026.09.02 | ₩41,915 | ₩44,050 | ₩41,194 | ₩43,650 | +4.14% | 67.1만 |
|---|
| 2026.09.01 | ₩41,861 | ₩42,435 | ₩40,299 | ₩42,182 | +0.77% | 111.4만 |
|---|
| 2026.08.31 | ₩44,277 | ₩44,304 | ₩41,674 | ₩42,889 | -3.14% | 167.4만 |
|---|
| 2026.08.28 | ₩46,747 | ₩48,162 | ₩45,225 | ₩46,373 | -0.80% | 146.6만 |
|---|
| 2026.08.27 | ₩45,639 | ₩47,388 | ₩45,399 | ₩47,254 | +3.54% | 71.7만 |
|---|
| 2026.08.26 | ₩45,318 | ₩47,695 | ₩44,771 | ₩46,119 | +1.77% | 76.3만 |
|---|
| 2026.08.25 | ₩43,503 | ₩46,253 | ₩43,490 | ₩46,253 | +6.32% | 125.6만 |
|---|
| 2026.08.24 | ₩44,184 | ₩44,384 | ₩42,115 | ₩43,249 | -2.11% | 143.6만 |
|---|
| 2026.08.21 | ₩46,573 | ₩46,573 | ₩44,171 | ₩45,959 | -1.32% | 125.2만 |
|---|
| 2026.08.20 | ₩42,449 | ₩46,293 | ₩42,449 | ₩46,253 | +8.96% | 129.5만 |
|---|
| 2026.08.19 | ₩43,637 | ₩44,704 | ₩41,661 | ₩44,624 | +2.26% | 137.6만 |
|---|
| 2026.08.18 | ₩43,049 | ₩45,105 | ₩41,821 | ₩44,251 | +2.79% | 162.5만 |
|---|
| 2026.08.17 | ₩43,290 | ₩45,746 | ₩41,581 | ₩45,385 | +4.84% | 183.8만 |
|---|
| 2026.08.14 | ₩43,176 | ₩44,558 | ₩42,315 | ₩42,716 | -1.07% | 201.8만 |
|---|
| 2026.08.13 | ₩41,568 | ₩43,116 | ₩40,580 | ₩42,609 | +2.50% | 221.4만 |
|---|
| 2026.08.12 | ₩39,472 | ₩41,754 | ₩37,443 | ₩40,927 | +3.69% | 253.9만 |
|---|
| 2026.08.11 | ₩36,442 | ₩39,659 | ₩35,854 | ₩39,539 | +8.50% | 132.9만 |
|---|
| 2026.08.10 | ₩35,494 | ₩37,029 | ₩34,706 | ₩35,414 | -0.23% | 108.8만 |
|---|
| 2026.08.07 | ₩33,705 | ₩34,907 | ₩33,238 | ₩34,560 | +2.53% | 82.8만 |
|---|
| 2026.08.06 | ₩30,702 | ₩34,226 | ₩30,702 | ₩33,652 | +9.61% | 93.9만 |
|---|
| 2026.08.05 | ₩31,569 | ₩32,143 | ₩30,835 | ₩31,863 | +0.93% | 79만 |
|---|
| 2026.08.04 | ₩31,903 | ₩32,958 | ₩31,449 | ₩32,304 | +1.26% | 104만 |
|---|
| 2026.08.03 | ₩30,328 | ₩32,234 | ₩30,034 | ₩31,770 | +4.75% | 74.7만 |
|---|
| 2026.07.31 | ₩30,822 | ₩31,236 | ₩29,701 | ₩30,555 | -0.87% | 66.8만 |
|---|
| 2026.07.30 | ₩28,366 | ₩31,492 | ₩27,912 | ₩31,369 | +10.59% | 177.9만 |
|---|
| 2026.07.29 | ₩28,740 | ₩29,540 | ₩27,832 | ₩28,206 | -1.86% | 134.4만 |
|---|
| 2026.07.28 | ₩29,647 | ₩30,168 | ₩28,740 | ₩30,141 | +1.67% | 103.8만 |
|---|
| 2026.07.27 | ₩30,869 | ₩31,356 | ₩29,661 | ₩30,742 | -0.41% | 91.6만 |
|---|
| 2026.07.24 | ₩31,529 | ₩31,616 | ₩29,607 | ₩31,102 | -1.35% | 132.6만 |
|---|
| 2026.07.23 | ₩32,944 | ₩33,358 | ₩31,409 | ₩32,183 | -2.31% | 143.5만 |
|---|
| 2026.07.22 | ₩33,518 | ₩34,159 | ₩33,251 | ₩33,759 | +0.72% | 59.3만 |
|---|
| 2026.07.21 | ₩33,372 | ₩34,947 | ₩32,557 | ₩34,266 | +2.68% | 74.7만 |
|---|
| 2026.07.20 | ₩34,453 | ₩34,564 | ₩32,717 | ₩32,798 | -4.80% | 94.4만 |
|---|
| 2026.07.17 | ₩34,306 | ₩35,040 | ₩33,532 | ₩34,666 | +1.05% | 81.2만 |
|---|
| 2026.07.16 | ₩35,387 | ₩37,778 | ₩35,387 | ₩36,241 | +2.41% | 126.5만 |
|---|
| 2026.07.15 | ₩34,640 | ₩36,962 | ₩33,532 | ₩35,414 | +2.24% | 123.5만 |
|---|
| 2026.07.14 | ₩35,374 | ₩35,768 | ₩34,159 | ₩34,640 | -2.08% | 70.3만 |
|---|
| 2026.07.13 | ₩36,028 | ₩36,562 | ₩34,399 | ₩35,828 | -0.56% | 85만 |
|---|
| 2026.07.10 | ₩36,909 | ₩38,925 | ₩36,041 | ₩36,936 | +0.07% | 118만 |
|---|
| 2026.07.09 | ₩32,851 | ₩37,069 | ₩32,838 | ₩36,909 | +12.35% | 127만 |
|---|
| 2026.07.08 | ₩32,167 | ₩33,612 | ₩32,010 | ₩33,185 | +3.16% | 75.1만 |
|---|
| 2026.07.07 | ₩33,692 | ₩34,106 | ₩32,370 | ₩32,757 | -2.77% | 86.2만 |
|---|
| 2026.07.06 | ₩32,691 | ₩35,040 | ₩32,504 | ₩34,039 | +4.12% | 100.9만 |
|---|
| 2026.07.02 | ₩32,851 | ₩33,748 | ₩31,503 | ₩33,158 | +0.93% | 123.4만 |
|---|
| 2026.07.01 | ₩33,865 | ₩34,319 | ₩33,105 | ₩33,145 | -2.13% | 86.4만 |
|---|
| 2026.06.30 | ₩33,852 | ₩35,227 | ₩33,732 | ₩34,386 | +1.58% | 101.6만 |
|---|
| 2026.06.29 | ₩33,705 | ₩35,040 | ₩33,558 | ₩34,973 | +3.76% | 124.7만 |
|---|
| 2026.06.26 | ₩32,037 | ₩34,706 | ₩31,770 | ₩33,638 | +5.00% | 154만 |
|---|
| 2026.06.25 | ₩33,852 | ₩34,439 | ₩31,823 | ₩33,105 | -2.21% | 258.8만 |
|---|
| 2026.06.24 | ₩34,506 | ₩35,120 | ₩33,518 | ₩34,186 | -0.93% | 229.3만 |
|---|
| 2026.06.23 | ₩33,652 | ₩36,495 | ₩33,505 | ₩35,360 | +5.08% | 266.8만 |
|---|
| 2026.06.22 | ₩36,041 | ₩37,736 | ₩35,708 | ₩35,868 | -0.48% | 265.8만 |
|---|
| 2026.06.18 | ₩38,270 | ₩38,644 | ₩35,774 | ₩37,109 | -3.03% | 296.3만 |
|---|
| 2026.06.17 | ₩37,223 | ₩40,540 | ₩37,096 | ₩38,431 | +3.25% | 325.3만 |
|---|
| 2026.06.16 | ₩36,735 | ₩39,725 | ₩35,240 | ₩37,950 | +3.31% | 587만 |
|---|
| 2026.06.15 | ₩37,056 | ₩39,151 | ₩36,041 | ₩37,376 | +0.86% | 869.9만 |
|---|
| 2026.06.12 | ₩51,392 | ₩51,459 | ₩38,257 | ₩38,671 | -24.75% | 1653.1만 |
|---|
| 2026.06.11 | ₩50,057 | ₩53,915 | ₩47,962 | ₩51,659 | +3.20% | 743.8만 |
|---|
| 2026.06.10 | ₩44,117 | ₩52,193 | ₩44,024 | ₩48,135 | +9.11% | 582만 |
|---|
| 2026.06.09 | ₩51,225 | ₩51,312 | ₩43,383 | ₩46,320 | -9.58% | 703만 |
|---|
| 2026.06.08 | ₩56,999 | ₩57,265 | ₩51,899 | ₩52,367 | -8.13% | 442.5만 |
|---|
| 2026.06.05 | ₩59,735 | ₩61,270 | ₩52,260 | ₩55,784 | -6.61% | 634.7만 |
|---|
| 2026.06.04 | ₩55,730 | ₩59,535 | ₩54,529 | ₩58,080 | +4.22% | 580.1만 |
|---|
| 2026.06.03 | ₩60,456 | ₩60,615 | ₩53,928 | ₩53,968 | -10.73% | 727.4만 |
|---|
| 2026.06.02 | ₩67,544 | ₩69,413 | ₩62,738 | ₩63,045 | -6.66% | 421.9만 |
|---|
| 2026.06.01 | ₩69,853 | ₩70,280 | ₩62,738 | ₩65,568 | -6.13% | 597.1만 |
|---|
| 2026.05.29 | ₩70,627 | ₩71,015 | ₩65,755 | ₩70,080 | -0.77% | 451.7만 |
|---|
| 2026.05.28 | ₩73,230 | ₩75,286 | ₩69,413 | ₩72,229 | -1.37% | 491.6만 |
|---|
| 2026.05.27 | ₩79,304 | ₩79,624 | ₩70,214 | ₩71,121 | -10.32% | 721.7만 |
|---|
| 2026.05.26 | ₩95,950 | ₩97,271 | ₩73,417 | ₩80,372 | -16.24% | 1408.6만 |
|---|
| 2026.05.22 | ₩86,632 | ₩94,375 | ₩84,764 | ₩88,955 | +2.68% | 913.6만 |
|---|
| 2026.05.21 | ₩66,309 | ₩82,761 | ₩65,168 | ₩82,307 | +24.13% | 1042.6만 |
|---|
| 2026.05.20 | ₩66,182 | ₩67,010 | ₩62,544 | ₩64,874 | -1.98% | 436.2만 |
|---|
| 2026.05.19 | ₩70,200 | ₩70,788 | ₩62,150 | ₩64,714 | -7.82% | 525.6만 |
|---|
| 2026.05.18 | ₩71,815 | ₩73,911 | ₩66,903 | ₩70,748 | -1.49% | 627.3만 |
|---|
| 2026.05.15 | ₩60,269 | ₩65,395 | ₩58,467 | ₩63,566 | +5.47% | 532.7만 |
|---|
| 2026.05.14 | ₩67,637 | ₩67,637 | ₩56,732 | ₩60,763 | -10.16% | 719.7만 |
|---|
| 2026.05.13 | ₩78,757 | ₩80,300 | ₩68,211 | ₩69,680 | -11.53% | 658.8만 |
|---|
| 2026.05.12 | ₩78,390 | ₩79,931 | ₩65,048 | ₩71,282 | -9.07% | 1247만 |
|---|
| 2026.05.11 | ₩82,241 | ₩95,095 | ₩78,089 | ₩95,095 | +15.63% | 1277.8만 |
|---|
| 2026.05.08 | ₩62,418 | ₩73,417 | ₩61,610 | ₩72,883 | +16.77% | 684.2만 |
|---|
| 2026.05.07 | ₩55,730 | ₩62,058 | ₩55,730 | ₩60,069 | +7.78% | 400.9만 |
|---|
| 2026.05.06 | ₩51,699 | ₩55,650 | ₩49,724 | ₩54,476 | +5.37% | 245.8만 |
|---|
| 2026.05.05 | ₩53,034 | ₩53,394 | ₩49,430 | ₩51,192 | -3.47% | 276.5만 |
|---|
| 2026.05.04 | ₩46,987 | ₩53,328 | ₩46,627 | ₩51,432 | +9.46% | 471.5만 |
|---|
| 2026.05.01 | ₩43,850 | ₩46,653 | ₩42,982 | ₩46,333 | +5.66% | 192.9만 |
|---|
| 2026.04.30 | ₩42,115 | ₩44,958 | ₩41,114 | ₩43,463 | +3.20% | 212.5만 |
|---|
| 2026.04.29 | ₩38,778 | ₩44,224 | ₩38,204 | ₩43,797 | +12.94% | 215.6만 |
|---|
| 2026.04.28 | ₩39,378 | ₩39,979 | ₩38,844 | ₩38,965 | -1.05% | 85.5만 |
|---|
| 2026.04.27 | ₩39,405 | ₩40,032 | ₩38,844 | ₩39,872 | +1.19% | 110만 |
|---|
| 2026.04.24 | ₩39,325 | ₩39,352 | ₩38,818 | ₩39,298 | -0.07% | 106.1만 |
|---|
| 2026.04.23 | ₩39,592 | ₩39,835 | ₩37,950 | ₩39,378 | -0.54% | 188.5만 |
|---|
| 2026.04.22 | ₩39,178 | ₩40,593 | ₩38,925 | ₩40,019 | +2.15% | 144.1만 |
|---|
| 2026.04.21 | ₩39,912 | ₩39,912 | ₩38,591 | ₩38,871 | -2.61% | 121.4만 |
|---|
| 2026.04.20 | ₩39,539 | ₩39,619 | ₩38,618 | ₩39,085 | -1.15% | 131.6만 |
|---|
| 2026.04.17 | ₩39,779 | ₩40,046 | ₩38,911 | ₩40,046 | +0.67% | 172.2만 |
|---|
| 2026.04.16 | ₩39,525 | ₩39,565 | ₩38,444 | ₩38,751 | -1.96% | 128.7만 |
|---|
| 2026.04.15 | ₩40,046 | ₩40,046 | ₩38,738 | ₩39,699 | -0.87% | 148.9만 |
|---|
| 2026.04.14 | ₩40,767 | ₩40,873 | ₩38,898 | ₩40,179 | -1.44% | 235만 |
|---|
| 2026.04.13 | ₩37,443 | ₩40,046 | ₩37,323 | ₩40,046 | +6.95% | 229.6만 |
|---|
| 2026.04.10 | ₩37,176 | ₩38,030 | ₩36,936 | ₩37,376 | +0.54% | 116.1만 |
|---|
| 2026.04.09 | ₩37,203 | ₩38,057 | ₩36,709 | ₩37,363 | +0.43% | 118.4만 |
|---|
| 2026.04.08 | ₩38,591 | ₩38,698 | ₩36,455 | ₩37,817 | -2.01% | 210.5만 |
|---|
| 2026.04.07 | ₩36,815 | ₩37,296 | ₩35,708 | ₩36,148 | -1.81% | 142.3만 |
|---|
| 2026.04.06 | ₩38,577 | ₩38,965 | ₩37,109 | ₩37,483 | -2.84% | 148.1만 |
|---|
| 2026.04.02 | ₩37,376 | ₩39,645 | ₩36,268 | ₩37,977 | +1.61% | 303.6만 |
|---|
| 2026.04.01 | ₩36,428 | ₩39,886 | ₩35,801 | ₩39,005 | +7.07% | 525.6만 |
|---|
| 2026.03.31 | ₩35,974 | ₩36,495 | ₩34,840 | ₩35,748 | -0.63% | 209.2만 |
|---|
| 2026.03.30 | ₩38,084 | ₩38,084 | ₩34,706 | ₩35,681 | -6.31% | 205.9만 |
|---|
| 2026.03.27 | ₩38,257 | ₩38,577 | ₩36,188 | ₩37,416 | -2.20% | 262.8만 |
|---|
| 2026.03.26 | ₩43,049 | ₩44,050 | ₩38,457 | ₩39,806 | -7.53% | 740만 |
|---|
| 2026.03.25 | ₩45,292 | ₩45,385 | ₩38,404 | ₩40,820 | -9.87% | 1436.5만 |
|---|
| 2026.03.24 | ₩33,105 | ₩36,108 | ₩32,784 | ₩35,400 | +6.94% | 307.4만 |
|---|
| 2026.03.23 | ₩32,370 | ₩33,078 | ₩31,903 | ₩32,397 | +0.08% | 86만 |
|---|
| 2026.03.20 | ₩33,572 | ₩33,638 | ₩31,783 | ₩32,517 | -3.14% | 77.8만 |
|---|
| 2026.03.19 | ₩34,199 | ₩34,199 | ₩32,904 | ₩33,372 | -2.42% | 97.1만 |
|---|
| 2026.03.18 | ₩35,120 | ₩35,708 | ₩34,483 | ₩34,653 | -1.33% | 70.8만 |
|---|
| 2026.03.17 | ₩34,653 | ₩35,601 | ₩34,600 | ₩35,347 | +2.00% | 74.1만 |
|---|
| 2026.03.16 | ₩34,239 | ₩34,573 | ₩33,959 | ₩34,226 | -0.04% | 56.4만 |
|---|
| 2026.03.13 | ₩34,706 | ₩34,907 | ₩33,705 | ₩33,839 | -2.50% | 41.2만 |
|---|
| 2026.03.12 | ₩35,227 | ₩35,454 | ₩34,079 | ₩34,560 | -1.89% | 38.8만 |
|---|
| 2026.03.11 | ₩35,120 | ₩35,611 | ₩34,893 | ₩35,240 | +0.34% | 55.2만 |
|---|
| 2026.03.10 | ₩35,828 | ₩36,015 | ₩34,573 | ₩34,733 | -3.06% | 73.6만 |
|---|
| 2026.03.09 | ₩34,907 | ₩35,040 | ₩33,452 | ₩34,506 | -1.15% | 87.2만 |
|---|
| 2026.03.06 | ₩35,934 | ₩36,241 | ₩35,347 | ₩35,521 | -1.15% | 55.4만 |
|---|
| 2026.03.05 | ₩37,243 | ₩37,523 | ₩35,948 | ₩36,281 | -2.58% | 56.9만 |
|---|
| 2026.03.04 | ₩37,590 | ₩37,777 | ₩37,203 | ₩37,203 | -1.03% | 57.6만 |
|---|
| 2026.03.03 | ₩36,682 | ₩37,656 | ₩35,667 | ₩37,456 | +2.11% | 75.9만 |
|---|
| 2026.03.02 | ₩37,376 | ₩38,497 | ₩36,949 | ₩37,536 | +0.43% | 76.9만 |
|---|
| 2026.02.27 | ₩36,709 | ₩39,859 | ₩35,774 | ₩37,937 | +3.35% | 137.5만 |
|---|
| 2026.02.26 | ₩37,736 | ₩37,857 | ₩36,842 | ₩37,269 | -1.24% | 45만 |
|---|
| 2026.02.25 | ₩36,442 | ₩37,696 | ₩36,322 | ₩37,563 | +3.08% | 63.4만 |
|---|
| 2026.02.24 | ₩36,415 | ₩36,508 | ₩35,774 | ₩36,295 | -0.33% | 50.2만 |
|---|
| 2026.02.23 | ₩36,909 | ₩37,052 | ₩35,067 | ₩36,295 | -1.66% | 95.6만 |
|---|
| 2026.02.20 | ₩38,030 | ₩38,310 | ₩37,004 | ₩37,510 | -1.37% | 72.7만 |
|---|
| 2026.02.19 | ₩38,778 | ₩39,245 | ₩37,897 | ₩38,177 | -1.55% | 64.3만 |
|---|
| 2026.02.18 | ₩38,991 | ₩39,632 | ₩38,577 | ₩38,898 | -0.24% | 52.7만 |
|---|
| 2026.02.17 | ₩40,299 | ₩40,446 | ₩38,192 | ₩39,312 | -2.45% | 81.3만 |
|---|
| 2026.02.13 | ₩40,847 | ₩41,314 | ₩39,445 | ₩40,046 | -1.96% | 90.9만 |
|---|
| 2026.02.12 | ₩45,172 | ₩45,252 | ₩40,393 | ₩40,833 | -9.60% | 126.2만 |
|---|
| 2026.02.11 | ₩42,542 | ₩42,716 | ₩40,633 | ₩41,100 | -3.39% | 83.5만 |
|---|
| 2026.02.10 | ₩43,383 | ₩44,024 | ₩41,808 | ₩41,981 | -3.23% | 73.8만 |
|---|
| 2026.02.09 | ₩42,435 | ₩43,383 | ₩41,781 | ₩42,982 | +1.29% | 89.1만 |
|---|
| 2026.02.06 | ₩40,593 | ₩41,648 | ₩39,752 | ₩41,220 | +1.55% | 97.4만 |
|---|
| 2026.02.05 | ₩41,701 | ₩41,835 | ₩38,711 | ₩39,085 | -6.27% | 161.5만 |
|---|
| 2026.02.04 | ₩44,478 | ₩47,655 | ₩40,980 | ₩43,410 | -2.40% | 232.4만 |
|---|
| 2026.02.03 | ₩45,065 | ₩45,973 | ₩43,143 | ₩44,251 | -1.81% | 141.2만 |
|---|
| 2026.02.02 | ₩45,118 | ₩45,318 | ₩40,713 | ₩41,180 | -8.73% | 163.6만 |
|---|
| 2026.01.30 | ₩44,224 | ₩48,375 | ₩44,064 | ₩45,826 | +3.62% | 217.8만 |
|---|
| 2026.01.29 | ₩45,826 | ₩48,936 | ₩41,220 | ₩43,463 | -5.16% | 248.9만 |
|---|
| 2026.01.28 | ₩40,059 | ₩47,534 | ₩39,932 | ₩47,281 | +18.03% | 343.1만 |
|---|
| 2026.01.27 | ₩39,245 | ₩39,579 | ₩38,497 | ₩39,565 | +0.82% | 64.2만 |
|---|
| 2026.01.26 | ₩40,460 | ₩40,646 | ₩38,844 | ₩39,045 | -3.50% | 89.8만 |
|---|
| 2026.01.23 | ₩40,380 | ₩40,980 | ₩39,712 | ₩40,246 | -0.33% | 86만 |
|---|
| 2026.01.22 | ₩39,512 | ₩40,540 | ₩38,658 | ₩39,432 | -0.20% | 97.5만 |
|---|
| 2026.01.21 | ₩39,832 | ₩39,972 | ₩37,496 | ₩38,030 | -4.52% | 102.6만 |
|---|
| 2026.01.20 | ₩40,433 | ₩40,820 | ₩39,392 | ₩39,712 | -1.78% | 102만 |
|---|
| 2026.01.16 | ₩42,008 | ₩42,449 | ₩39,752 | ₩41,287 | -1.72% | 101.2만 |
|---|
| 2026.01.15 | ₩40,980 | ₩43,116 | ₩40,113 | ₩40,967 | -0.03% | 162.3만 |
|---|
| 2026.01.14 | ₩40,139 | ₩40,793 | ₩38,537 | ₩40,780 | +1.60% | 111.9만 |
|---|
| 2026.01.13 | ₩41,247 | ₩41,568 | ₩38,911 | ₩40,179 | -2.59% | 111.8만 |
|---|
| 2026.01.12 | ₩40,366 | ₩40,713 | ₩39,485 | ₩40,646 | +0.69% | 174.6만 |
|---|
| 2026.01.09 | ₩36,629 | ₩38,911 | ₩36,555 | ₩38,391 | +4.81% | 145만 |
|---|
| 2026.01.08 | ₩37,376 | ₩37,376 | ₩35,828 | ₩36,308 | -2.86% | 111.9만 |
|---|
| 2026.01.07 | ₩37,990 | ₩38,444 | ₩36,842 | ₩37,590 | -1.05% | 108.5만 |
|---|
| 2026.01.06 | ₩40,887 | ₩40,887 | ₩37,243 | ₩39,005 | -4.60% | 184.3만 |
|---|
| 2026.01.05 | ₩41,381 | ₩41,447 | ₩39,979 | ₩40,620 | -1.84% | 145.6만 |
|---|
| 2026.01.02 | ₩41,047 | ₩41,701 | ₩40,059 | ₩41,287 | +0.59% | 132.2만 |
|---|
| 2025.12.31 | ₩42,662 | ₩42,662 | ₩40,526 | ₩40,887 | -4.16% | 92.1만 |
|---|
| 2025.12.30 | ₩43,383 | ₩43,890 | ₩41,180 | ₩42,208 | -2.71% | 98.3만 |
|---|
| 2025.12.29 | ₩40,980 | ₩44,024 | ₩40,179 | ₩43,036 | +5.02% | 173.4만 |
|---|
| 2025.12.26 | ₩41,421 | ₩41,901 | ₩40,860 | ₩41,354 | -0.16% | 103.1만 |
|---|
| 2025.12.24 | ₩42,262 | ₩42,275 | ₩40,713 | ₩41,220 | -2.46% | 57.8만 |
|---|
| 2025.12.23 | ₩43,023 | ₩43,383 | ₩40,139 | ₩42,529 | -1.15% | 133.3만 |
|---|
| 2025.12.22 | ₩44,724 | ₩44,878 | ₩42,208 | ₩43,850 | -1.95% | 221만 |
|---|
| 2025.12.19 | ₩41,995 | ₩42,048 | ₩38,954 | ₩41,688 | -0.73% | 200.1만 |
|---|
| 2025.12.18 | ₩43,503 | ₩43,516 | ₩38,858 | ₩40,620 | -6.63% | 189.3만 |
|---|
| 2025.12.17 | ₩43,450 | ₩46,426 | ₩40,286 | ₩41,074 | -5.47% | 379.5만 |
|---|
| 2025.12.16 | ₩43,877 | ₩43,970 | ₩38,177 | ₩40,046 | -8.73% | 376.8만 |
|---|
| 2025.12.15 | ₩52,887 | ₩53,274 | ₩43,179 | ₩45,519 | -13.93% | 441만 |
|---|
| 2025.12.12 | ₩54,022 | ₩54,703 | ₩48,055 | ₩50,671 | -6.20% | 757.7만 |
|---|
| 2025.12.11 | ₩45,786 | ₩49,390 | ₩44,718 | ₩49,390 | +7.87% | 472.9만 |
|---|
| 2025.12.10 | ₩41,634 | ₩43,383 | ₩40,006 | ₩42,515 | +2.12% | 397.2만 |
|---|
| 2025.12.09 | ₩37,576 | ₩37,883 | ₩35,774 | ₩37,176 | -1.07% | 173.1만 |
|---|
| 2025.12.08 | ₩38,351 | ₩38,444 | ₩35,856 | ₩36,655 | -4.42% | 171.1만 |
|---|
| 2025.12.05 | ₩37,056 | ₩37,376 | ₩33,572 | ₩35,093 | -5.30% | 193.8만 |
|---|
| 2025.12.04 | ₩34,146 | ₩35,708 | ₩33,598 | ₩35,294 | +3.36% | 117.5만 |
|---|
| 2025.12.03 | ₩31,930 | ₩32,691 | ₩31,716 | ₩32,691 | +2.38% | 54.7만 |
|---|
| 2025.12.02 | ₩30,702 | ₩31,208 | ₩30,555 | ₩31,169 | +1.52% | 36.9만 |
|---|
| 2025.12.01 | ₩30,061 | ₩30,435 | ₩29,607 | ₩30,368 | +1.02% | 34만 |
|---|
| 2025.11.28 | ₩29,754 | ₩30,168 | ₩29,447 | ₩30,048 | +0.99% | 23.8만 |
|---|
| 2025.11.26 | ₩28,673 | ₩29,207 | ₩28,459 | ₩28,980 | +1.07% | 25.9만 |
|---|
| 2025.11.25 | ₩28,926 | ₩28,980 | ₩27,765 | ₩28,299 | -2.17% | 23.6만 |
|---|
| 2025.11.24 | ₩28,926 | ₩28,966 | ₩28,059 | ₩28,406 | -1.80% | 36.3만 |
|---|
| 2025.11.21 | ₩28,699 | ₩28,873 | ₩26,311 | ₩27,792 | -3.16% | 65만 |
|---|
| 2025.11.20 | ₩29,567 | ₩29,741 | ₩28,272 | ₩28,713 | -2.89% | 30만 |
|---|
| 2025.11.19 | ₩29,233 | ₩29,354 | ₩28,553 | ₩29,167 | -0.23% | 23.9만 |
|---|
| 2025.11.18 | ₩29,367 | ₩29,754 | ₩28,339 | ₩28,886 | -1.64% | 33.9만 |
|---|
| 2025.11.17 | ₩30,702 | ₩30,769 | ₩29,260 | ₩29,661 | -3.39% | 36만 |
|---|
| 2025.11.14 | ₩29,367 | ₩30,502 | ₩29,121 | ₩29,701 | +1.14% | 41.6만 |
|---|
| 2025.11.13 | ₩31,650 | ₩31,650 | ₩29,394 | ₩30,475 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩32,183 | ₩32,450 | ₩31,476 | ₩31,863 | -1.00% | 25.5만 |
|---|
| 2025.11.11 | ₩32,290 | ₩32,771 | ₩31,703 | ₩32,117 | -0.54% | 20.8만 |
|---|
| 2025.11.10 | ₩34,092 | ₩34,092 | ₩32,838 | ₩32,891 | -3.52% | 24.1만 |
|---|
| 2025.11.07 | ₩32,717 | ₩33,438 | ₩31,236 | ₩33,438 | +2.20% | 45.3만 |
|---|
| 2025.11.06 | ₩35,854 | ₩36,295 | ₩33,129 | ₩33,638 | -6.18% | 44.2만 |
|---|
| 2025.11.05 | ₩34,506 | ₩34,907 | ₩33,652 | ₩33,652 | -2.48% | 33.3만 |
|---|
| 2025.11.04 | ₩34,706 | ₩36,175 | ₩33,532 | ₩33,572 | -3.27% | 44.4만 |
|---|
| 2025.11.03 | ₩37,843 | ₩38,057 | ₩35,280 | ₩37,176 | -1.76% | 62.8만 |
|---|
| 2025.10.31 | ₩34,439 | ₩38,150 | ₩33,892 | ₩38,150 | +10.78% | 89.6만 |
|---|
| 2025.10.30 | ₩32,037 | ₩34,172 | ₩31,636 | ₩33,612 | +4.92% | 42.5만 |
|---|
| 2025.10.29 | ₩33,705 | ₩33,705 | ₩32,050 | ₩32,557 | -3.41% | 33.6만 |
|---|
| 2025.10.28 | ₩34,453 | ₩34,706 | ₩33,505 | ₩33,612 | -2.44% | 23.6만 |
|---|
| 2025.10.27 | ₩33,945 | ₩35,020 | ₩33,759 | ₩34,746 | +2.36% | 29.6만 |
|---|
| 2025.10.24 | ₩32,717 | ₩33,452 | ₩32,584 | ₩33,131 | +1.26% | 28.2만 |
|---|
| 2025.10.23 | ₩32,290 | ₩32,330 | ₩31,756 | ₩31,957 | -1.03% | 18.8만 |
|---|
| 2025.10.22 | ₩32,370 | ₩32,584 | ₩30,702 | ₩31,503 | -2.68% | 43.8만 |
|---|
| 2025.10.21 | ₩34,172 | ₩34,373 | ₩32,838 | ₩32,904 | -3.71% | 29.5만 |
|---|
| 2025.10.20 | ₩35,667 | ₩35,768 | ₩33,799 | ₩34,159 | -4.23% | 35.4만 |
|---|
| 2025.10.17 | ₩34,813 | ₩35,027 | ₩33,372 | ₩34,680 | -0.38% | 51.8만 |
|---|
| 2025.10.16 | ₩35,567 | ₩38,110 | ₩34,586 | ₩35,868 | +0.84% | 109.4만 |
|---|
| 2025.10.15 | ₩34,760 | ₩35,360 | ₩34,239 | ₩35,067 | +0.88% | 59만 |
|---|
| 2025.10.14 | ₩34,626 | ₩34,720 | ₩32,811 | ₩33,812 | -2.35% | 60.4만 |
|---|
| 2025.10.13 | ₩34,987 | ₩35,200 | ₩34,039 | ₩34,479 | -1.45% | 47.5만 |
|---|
| 2025.10.10 | ₩37,977 | ₩37,977 | ₩33,505 | ₩33,745 | -11.14% | 102만 |
|---|