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 | ₩41,665 | ₩41,845 | ₩40,357 | ₩41,018 | -1.55% | 56.9만 |
| 2026.10.08 | ₩41,365 | ₩41,712 | ₩40,698 | ₩40,698 | -1.61% | 85.6만 |
| 2026.10.07 | ₩41,218 | ₩41,965 | ₩40,724 | ₩41,578 | +0.87% | 60.9만 |
| 2026.10.06 | ₩43,500 | ₩43,873 | ₩41,545 | ₩42,125 | -3.16% | 92.9만 |
| 2026.10.05 | ₩44,234 | ₩44,674 | ₩43,181 | ₩43,433 | -1.81% | 106.6만 |
| 2026.10.02 | ₩42,486 | ₩43,967 | ₩42,139 | ₩43,767 | +3.02% | 109.3만 |
| 2026.10.01 | ₩40,818 | ₩42,352 | ₩40,297 | ₩41,685 | +2.12% | 81.7만 |
| 2026.09.30 | ₩40,951 | ₩41,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,165 |
| +0.52% |
| 53.2만 |
| 2026.09.29 | ₩40,124 | ₩41,098 | ₩39,897 | ₩40,884 | +1.90% | 51.8만 |
|---|
| 2026.09.28 | ₩39,910 | ₩40,391 | ₩39,697 | ₩39,844 | -0.17% | 44.5만 |
|---|
| 2026.09.25 | ₩38,830 | ₩40,991 | ₩38,723 | ₩40,858 | +5.22% | 79.7만 |
|---|
| 2026.09.24 | ₩39,043 | ₩39,363 | ₩38,696 | ₩38,883 | -0.41% | 94.1만 |
|---|
| 2026.09.23 | ₩40,551 | ₩40,738 | ₩39,136 | ₩39,670 | -2.17% | 89.9만 |
|---|
| 2026.09.22 | ₩41,205 | ₩41,338 | ₩40,297 | ₩40,498 | -1.72% | 81.1만 |
|---|
| 2026.09.21 | ₩42,499 | ₩42,624 | ₩41,125 | ₩41,352 | -2.70% | 94.1만 |
|---|
| 2026.09.18 | ₩42,099 | ₩42,833 | ₩40,898 | ₩41,778 | -0.76% | 108.2만 |
|---|
| 2026.09.17 | ₩41,765 | ₩42,139 | ₩41,058 | ₩41,565 | -0.48% | 58.7만 |
|---|
| 2026.09.16 | ₩40,391 | ₩41,632 | ₩40,217 | ₩41,031 | +1.59% | 68.5만 |
|---|
| 2026.09.15 | ₩41,765 | ₩41,859 | ₩40,164 | ₩40,377 | -3.32% | 64.8만 |
|---|
| 2026.09.14 | ₩40,564 | ₩42,246 | ₩40,351 | ₩42,125 | +3.85% | 85.3만 |
|---|
| 2026.09.11 | ₩43,180 | ₩43,860 | ₩42,699 | ₩42,846 | -0.77% | 52.4만 |
|---|
| 2026.09.10 | ₩42,179 | ₩44,541 | ₩41,632 | ₩42,766 | +1.39% | 63.9만 |
|---|
| 2026.09.09 | ₩44,914 | ₩46,035 | ₩43,260 | ₩43,500 | -3.15% | 91.1만 |
|---|
| 2026.09.08 | ₩43,780 | ₩45,808 | ₩43,767 | ₩45,688 | +4.36% | 137.4만 |
|---|
| 2026.09.04 | ₩42,312 | ₩43,967 | ₩42,069 | ₩43,633 | +3.12% | 71.8만 |
|---|
| 2026.09.03 | ₩43,913 | ₩43,913 | ₩42,459 | ₩43,033 | -2.01% | 72.3만 |
|---|
| 2026.09.02 | ₩41,899 | ₩44,034 | ₩41,178 | ₩43,633 | +4.14% | 67.1만 |
|---|
| 2026.09.01 | ₩41,845 | ₩42,419 | ₩40,284 | ₩42,165 | +0.77% | 111.4만 |
|---|
| 2026.08.31 | ₩44,260 | ₩44,287 | ₩41,658 | ₩42,873 | -3.14% | 167.4만 |
|---|
| 2026.08.28 | ₩46,729 | ₩48,143 | ₩45,208 | ₩46,355 | -0.80% | 146.6만 |
|---|
| 2026.08.27 | ₩45,621 | ₩47,369 | ₩45,381 | ₩47,236 | +3.54% | 71.7만 |
|---|
| 2026.08.26 | ₩45,301 | ₩47,676 | ₩44,754 | ₩46,102 | +1.77% | 76.3만 |
|---|
| 2026.08.25 | ₩43,486 | ₩46,235 | ₩43,473 | ₩46,235 | +6.32% | 125.6만 |
|---|
| 2026.08.24 | ₩44,167 | ₩44,367 | ₩42,099 | ₩43,233 | -2.11% | 143.6만 |
|---|
| 2026.08.21 | ₩46,555 | ₩46,555 | ₩44,154 | ₩45,942 | -1.32% | 125.2만 |
|---|
| 2026.08.20 | ₩42,432 | ₩46,275 | ₩42,432 | ₩46,235 | +8.96% | 129.5만 |
|---|
| 2026.08.19 | ₩43,620 | ₩44,687 | ₩41,645 | ₩44,607 | +2.26% | 137.6만 |
|---|
| 2026.08.18 | ₩43,033 | ₩45,088 | ₩41,805 | ₩44,234 | +2.79% | 162.5만 |
|---|
| 2026.08.17 | ₩43,273 | ₩45,728 | ₩41,565 | ₩45,368 | +4.84% | 183.8만 |
|---|
| 2026.08.14 | ₩43,160 | ₩44,541 | ₩42,299 | ₩42,699 | -1.07% | 201.8만 |
|---|
| 2026.08.13 | ₩41,552 | ₩43,100 | ₩40,564 | ₩42,592 | +2.50% | 221.4만 |
|---|
| 2026.08.12 | ₩39,457 | ₩41,738 | ₩37,429 | ₩40,911 | +3.69% | 253.9만 |
|---|
| 2026.08.11 | ₩36,428 | ₩39,644 | ₩35,841 | ₩39,523 | +8.50% | 132.9만 |
|---|
| 2026.08.10 | ₩35,480 | ₩37,015 | ₩34,693 | ₩35,400 | -0.23% | 108.8만 |
|---|
| 2026.08.07 | ₩33,692 | ₩34,893 | ₩33,225 | ₩34,546 | +2.53% | 82.8만 |
|---|
| 2026.08.06 | ₩30,690 | ₩34,213 | ₩30,690 | ₩33,639 | +9.61% | 93.9만 |
|---|
| 2026.08.05 | ₩31,557 | ₩32,131 | ₩30,823 | ₩31,851 | +0.93% | 79만 |
|---|
| 2026.08.04 | ₩31,891 | ₩32,945 | ₩31,437 | ₩32,291 | +1.26% | 104만 |
|---|
| 2026.08.03 | ₩30,316 | ₩32,222 | ₩30,023 | ₩31,758 | +4.75% | 74.7만 |
|---|
| 2026.07.31 | ₩30,810 | ₩31,224 | ₩29,689 | ₩30,543 | -0.87% | 66.8만 |
|---|
| 2026.07.30 | ₩28,355 | ₩31,480 | ₩27,901 | ₩31,357 | +10.59% | 177.9만 |
|---|
| 2026.07.29 | ₩28,729 | ₩29,529 | ₩27,821 | ₩28,195 | -1.86% | 134.4만 |
|---|
| 2026.07.28 | ₩29,636 | ₩30,156 | ₩28,729 | ₩30,130 | +1.67% | 103.8만 |
|---|
| 2026.07.27 | ₩30,857 | ₩31,344 | ₩29,649 | ₩30,730 | -0.41% | 91.6만 |
|---|
| 2026.07.24 | ₩31,517 | ₩31,604 | ₩29,596 | ₩31,090 | -1.35% | 132.6만 |
|---|
| 2026.07.23 | ₩32,932 | ₩33,345 | ₩31,397 | ₩32,171 | -2.31% | 143.5만 |
|---|
| 2026.07.22 | ₩33,506 | ₩34,146 | ₩33,239 | ₩33,746 | +0.72% | 59.3만 |
|---|
| 2026.07.21 | ₩33,359 | ₩34,933 | ₩32,545 | ₩34,253 | +2.68% | 74.7만 |
|---|
| 2026.07.20 | ₩34,440 | ₩34,550 | ₩32,705 | ₩32,785 | -4.80% | 94.4만 |
|---|
| 2026.07.17 | ₩34,293 | ₩35,027 | ₩33,519 | ₩34,653 | +1.05% | 81.2만 |
|---|
| 2026.07.16 | ₩35,374 | ₩37,763 | ₩35,374 | ₩36,228 | +2.41% | 126.5만 |
|---|
| 2026.07.15 | ₩34,626 | ₩36,948 | ₩33,519 | ₩35,400 | +2.24% | 123.5만 |
|---|
| 2026.07.14 | ₩35,360 | ₩35,754 | ₩34,146 | ₩34,626 | -2.08% | 70.3만 |
|---|
| 2026.07.13 | ₩36,014 | ₩36,548 | ₩34,386 | ₩35,814 | -0.56% | 85만 |
|---|
| 2026.07.10 | ₩36,895 | ₩38,910 | ₩36,027 | ₩36,921 | +0.07% | 118만 |
|---|
| 2026.07.09 | ₩32,838 | ₩37,055 | ₩32,825 | ₩36,895 | +12.35% | 127만 |
|---|
| 2026.07.08 | ₩32,155 | ₩33,599 | ₩31,998 | ₩33,172 | +3.16% | 75.1만 |
|---|
| 2026.07.07 | ₩33,679 | ₩34,093 | ₩32,358 | ₩32,745 | -2.77% | 86.2만 |
|---|
| 2026.07.06 | ₩32,678 | ₩35,027 | ₩32,491 | ₩34,026 | +4.12% | 100.9만 |
|---|
| 2026.07.02 | ₩32,838 | ₩33,735 | ₩31,491 | ₩33,145 | +0.93% | 123.4만 |
|---|
| 2026.07.01 | ₩33,852 | ₩34,306 | ₩33,092 | ₩33,132 | -2.13% | 86.4만 |
|---|
| 2026.06.30 | ₩33,839 | ₩35,213 | ₩33,719 | ₩34,373 | +1.58% | 101.6만 |
|---|
| 2026.06.29 | ₩33,692 | ₩35,027 | ₩33,546 | ₩34,960 | +3.76% | 124.7만 |
|---|
| 2026.06.26 | ₩32,024 | ₩34,693 | ₩31,758 | ₩33,626 | +5.00% | 154만 |
|---|
| 2026.06.25 | ₩33,839 | ₩34,426 | ₩31,811 | ₩33,092 | -2.21% | 258.8만 |
|---|
| 2026.06.24 | ₩34,493 | ₩35,107 | ₩33,506 | ₩34,173 | -0.93% | 229.3만 |
|---|
| 2026.06.23 | ₩33,639 | ₩36,481 | ₩33,492 | ₩35,347 | +5.08% | 266.8만 |
|---|
| 2026.06.22 | ₩36,027 | ₩37,722 | ₩35,694 | ₩35,854 | -0.48% | 265.8만 |
|---|
| 2026.06.18 | ₩38,256 | ₩38,629 | ₩35,761 | ₩37,095 | -3.03% | 296.3만 |
|---|
| 2026.06.17 | ₩37,208 | ₩40,524 | ₩37,082 | ₩38,416 | +3.25% | 325.3만 |
|---|
| 2026.06.16 | ₩36,721 | ₩39,710 | ₩35,227 | ₩37,936 | +3.31% | 587만 |
|---|
| 2026.06.15 | ₩37,042 | ₩39,136 | ₩36,027 | ₩37,362 | +0.86% | 869.9만 |
|---|
| 2026.06.12 | ₩51,372 | ₩51,439 | ₩38,242 | ₩38,656 | -24.75% | 1653.1만 |
|---|
| 2026.06.11 | ₩50,038 | ₩53,894 | ₩47,943 | ₩51,639 | +3.20% | 743.8만 |
|---|
| 2026.06.10 | ₩44,100 | ₩52,173 | ₩44,007 | ₩48,117 | +9.11% | 582만 |
|---|
| 2026.06.09 | ₩51,206 | ₩51,292 | ₩43,366 | ₩46,302 | -9.58% | 703만 |
|---|
| 2026.06.08 | ₩56,977 | ₩57,244 | ₩51,880 | ₩52,347 | -8.13% | 442.5만 |
|---|
| 2026.06.05 | ₩59,712 | ₩61,247 | ₩52,240 | ₩55,762 | -6.61% | 634.7만 |
|---|
| 2026.06.04 | ₩55,709 | ₩59,512 | ₩54,508 | ₩58,058 | +4.22% | 580.1만 |
|---|
| 2026.06.03 | ₩60,433 | ₩60,591 | ₩53,908 | ₩53,948 | -10.73% | 727.4만 |
|---|
| 2026.06.02 | ₩67,518 | ₩69,386 | ₩62,714 | ₩63,021 | -6.66% | 421.9만 |
|---|
| 2026.06.01 | ₩69,827 | ₩70,254 | ₩62,714 | ₩65,543 | -6.13% | 597.1만 |
|---|
| 2026.05.29 | ₩70,600 | ₩70,987 | ₩65,730 | ₩70,053 | -0.77% | 451.7만 |
|---|
| 2026.05.28 | ₩73,202 | ₩75,257 | ₩69,386 | ₩72,202 | -1.37% | 491.6만 |
|---|
| 2026.05.27 | ₩79,274 | ₩79,594 | ₩70,187 | ₩71,094 | -10.32% | 721.7만 |
|---|
| 2026.05.26 | ₩95,913 | ₩97,234 | ₩73,389 | ₩80,341 | -16.24% | 1408.6만 |
|---|
| 2026.05.22 | ₩86,599 | ₩94,339 | ₩84,731 | ₩88,921 | +2.68% | 913.6만 |
|---|
| 2026.05.21 | ₩66,284 | ₩82,730 | ₩65,143 | ₩82,276 | +24.13% | 1042.6만 |
|---|
| 2026.05.20 | ₩66,157 | ₩66,984 | ₩62,520 | ₩64,849 | -1.98% | 436.2만 |
|---|
| 2026.05.19 | ₩70,173 | ₩70,761 | ₩62,126 | ₩64,689 | -7.82% | 525.6만 |
|---|
| 2026.05.18 | ₩71,788 | ₩73,883 | ₩66,878 | ₩70,721 | -1.49% | 627.3만 |
|---|
| 2026.05.15 | ₩60,246 | ₩65,370 | ₩58,445 | ₩63,542 | +5.47% | 532.7만 |
|---|
| 2026.05.14 | ₩67,612 | ₩67,612 | ₩56,710 | ₩60,740 | -10.16% | 719.7만 |
|---|
| 2026.05.13 | ₩78,727 | ₩80,269 | ₩68,185 | ₩69,653 | -11.53% | 658.8만 |
|---|
| 2026.05.12 | ₩78,360 | ₩79,901 | ₩65,023 | ₩71,254 | -9.07% | 1247만 |
|---|
| 2026.05.11 | ₩82,209 | ₩95,059 | ₩78,059 | ₩95,059 | +15.63% | 1277.8만 |
|---|
| 2026.05.08 | ₩62,394 | ₩73,389 | ₩61,587 | ₩72,856 | +16.77% | 684.2만 |
|---|
| 2026.05.07 | ₩55,709 | ₩62,034 | ₩55,709 | ₩60,046 | +7.78% | 400.9만 |
|---|
| 2026.05.06 | ₩51,679 | ₩55,629 | ₩49,705 | ₩54,455 | +5.37% | 245.8만 |
|---|
| 2026.05.05 | ₩53,014 | ₩53,374 | ₩49,411 | ₩51,172 | -3.47% | 276.5만 |
|---|
| 2026.05.04 | ₩46,969 | ₩53,307 | ₩46,609 | ₩51,413 | +9.46% | 471.5만 |
|---|
| 2026.05.01 | ₩43,833 | ₩46,636 | ₩42,966 | ₩46,315 | +5.66% | 192.9만 |
|---|
| 2026.04.30 | ₩42,099 | ₩44,941 | ₩41,098 | ₩43,446 | +3.20% | 212.5만 |
|---|
| 2026.04.29 | ₩38,763 | ₩44,207 | ₩38,189 | ₩43,780 | +12.94% | 215.6만 |
|---|
| 2026.04.28 | ₩39,363 | ₩39,964 | ₩38,830 | ₩38,950 | -1.05% | 85.5만 |
|---|
| 2026.04.27 | ₩39,390 | ₩40,017 | ₩38,830 | ₩39,857 | +1.19% | 110만 |
|---|
| 2026.04.24 | ₩39,310 | ₩39,337 | ₩38,803 | ₩39,283 | -0.07% | 106.1만 |
|---|
| 2026.04.23 | ₩39,577 | ₩39,820 | ₩37,936 | ₩39,363 | -0.54% | 188.5만 |
|---|
| 2026.04.22 | ₩39,163 | ₩40,578 | ₩38,910 | ₩40,004 | +2.15% | 144.1만 |
|---|
| 2026.04.21 | ₩39,897 | ₩39,897 | ₩38,576 | ₩38,856 | -2.61% | 121.4만 |
|---|
| 2026.04.20 | ₩39,523 | ₩39,604 | ₩38,603 | ₩39,070 | -1.15% | 131.6만 |
|---|
| 2026.04.17 | ₩39,764 | ₩40,031 | ₩38,896 | ₩40,031 | +0.67% | 172.2만 |
|---|
| 2026.04.16 | ₩39,510 | ₩39,550 | ₩38,429 | ₩38,736 | -1.96% | 128.7만 |
|---|
| 2026.04.15 | ₩40,031 | ₩40,031 | ₩38,723 | ₩39,684 | -0.87% | 148.9만 |
|---|
| 2026.04.14 | ₩40,751 | ₩40,858 | ₩38,883 | ₩40,164 | -1.44% | 235만 |
|---|
| 2026.04.13 | ₩37,429 | ₩40,031 | ₩37,308 | ₩40,031 | +6.95% | 229.6만 |
|---|
| 2026.04.10 | ₩37,162 | ₩38,016 | ₩36,921 | ₩37,362 | +0.54% | 116.1만 |
|---|
| 2026.04.09 | ₩37,188 | ₩38,042 | ₩36,695 | ₩37,348 | +0.43% | 118.4만 |
|---|
| 2026.04.08 | ₩38,576 | ₩38,683 | ₩36,441 | ₩37,802 | -2.01% | 210.5만 |
|---|
| 2026.04.07 | ₩36,801 | ₩37,282 | ₩35,694 | ₩36,134 | -1.81% | 142.3만 |
|---|
| 2026.04.06 | ₩38,563 | ₩38,950 | ₩37,095 | ₩37,469 | -2.84% | 148.1만 |
|---|
| 2026.04.02 | ₩37,362 | ₩39,630 | ₩36,254 | ₩37,962 | +1.61% | 303.6만 |
|---|
| 2026.04.01 | ₩36,414 | ₩39,870 | ₩35,787 | ₩38,990 | +7.07% | 525.6만 |
|---|
| 2026.03.31 | ₩35,961 | ₩36,481 | ₩34,827 | ₩35,734 | -0.63% | 209.2만 |
|---|
| 2026.03.30 | ₩38,069 | ₩38,069 | ₩34,693 | ₩35,667 | -6.31% | 205.9만 |
|---|
| 2026.03.27 | ₩38,242 | ₩38,563 | ₩36,174 | ₩37,402 | -2.20% | 262.8만 |
|---|
| 2026.03.26 | ₩43,033 | ₩44,034 | ₩38,443 | ₩39,790 | -7.53% | 740만 |
|---|
| 2026.03.25 | ₩45,274 | ₩45,368 | ₩38,389 | ₩40,804 | -9.87% | 1436.5만 |
|---|
| 2026.03.24 | ₩33,092 | ₩36,094 | ₩32,772 | ₩35,387 | +6.94% | 307.4만 |
|---|
| 2026.03.23 | ₩32,358 | ₩33,065 | ₩31,891 | ₩32,385 | +0.08% | 86만 |
|---|
| 2026.03.20 | ₩33,559 | ₩33,626 | ₩31,771 | ₩32,505 | -3.14% | 77.8만 |
|---|
| 2026.03.19 | ₩34,186 | ₩34,186 | ₩32,892 | ₩33,359 | -2.42% | 97.1만 |
|---|
| 2026.03.18 | ₩35,107 | ₩35,694 | ₩34,470 | ₩34,640 | -1.33% | 70.8만 |
|---|
| 2026.03.17 | ₩34,640 | ₩35,587 | ₩34,586 | ₩35,334 | +2.00% | 74.1만 |
|---|
| 2026.03.16 | ₩34,226 | ₩34,560 | ₩33,946 | ₩34,213 | -0.04% | 56.4만 |
|---|
| 2026.03.13 | ₩34,693 | ₩34,893 | ₩33,692 | ₩33,826 | -2.50% | 41.2만 |
|---|
| 2026.03.12 | ₩35,213 | ₩35,440 | ₩34,066 | ₩34,546 | -1.89% | 38.8만 |
|---|
| 2026.03.11 | ₩35,107 | ₩35,598 | ₩34,880 | ₩35,227 | +0.34% | 55.2만 |
|---|
| 2026.03.10 | ₩35,814 | ₩36,001 | ₩34,560 | ₩34,720 | -3.06% | 73.6만 |
|---|
| 2026.03.09 | ₩34,893 | ₩35,027 | ₩33,439 | ₩34,493 | -1.15% | 87.2만 |
|---|
| 2026.03.06 | ₩35,921 | ₩36,228 | ₩35,334 | ₩35,507 | -1.15% | 55.4만 |
|---|
| 2026.03.05 | ₩37,228 | ₩37,509 | ₩35,934 | ₩36,268 | -2.58% | 56.9만 |
|---|
| 2026.03.04 | ₩37,575 | ₩37,762 | ₩37,188 | ₩37,188 | -1.03% | 57.6만 |
|---|
| 2026.03.03 | ₩36,668 | ₩37,642 | ₩35,654 | ₩37,442 | +2.11% | 75.9만 |
|---|
| 2026.03.02 | ₩37,362 | ₩38,483 | ₩36,935 | ₩37,522 | +0.43% | 76.9만 |
|---|
| 2026.02.27 | ₩36,695 | ₩39,844 | ₩35,761 | ₩37,922 | +3.35% | 137.5만 |
|---|
| 2026.02.26 | ₩37,722 | ₩37,842 | ₩36,828 | ₩37,255 | -1.24% | 45만 |
|---|
| 2026.02.25 | ₩36,428 | ₩37,682 | ₩36,308 | ₩37,549 | +3.08% | 63.4만 |
|---|
| 2026.02.24 | ₩36,401 | ₩36,494 | ₩35,761 | ₩36,281 | -0.33% | 50.2만 |
|---|
| 2026.02.23 | ₩36,895 | ₩37,038 | ₩35,053 | ₩36,281 | -1.66% | 95.6만 |
|---|
| 2026.02.20 | ₩38,016 | ₩38,296 | ₩36,990 | ₩37,495 | -1.37% | 72.7만 |
|---|
| 2026.02.19 | ₩38,763 | ₩39,230 | ₩37,882 | ₩38,162 | -1.55% | 64.3만 |
|---|
| 2026.02.18 | ₩38,976 | ₩39,617 | ₩38,563 | ₩38,883 | -0.24% | 52.7만 |
|---|
| 2026.02.17 | ₩40,284 | ₩40,431 | ₩38,177 | ₩39,297 | -2.45% | 81.3만 |
|---|
| 2026.02.13 | ₩40,831 | ₩41,298 | ₩39,430 | ₩40,031 | -1.96% | 90.9만 |
|---|
| 2026.02.12 | ₩45,154 | ₩45,234 | ₩40,377 | ₩40,818 | -9.60% | 126.2만 |
|---|
| 2026.02.11 | ₩42,526 | ₩42,699 | ₩40,618 | ₩41,085 | -3.39% | 83.5만 |
|---|
| 2026.02.10 | ₩43,366 | ₩44,007 | ₩41,792 | ₩41,965 | -3.23% | 73.8만 |
|---|
| 2026.02.09 | ₩42,419 | ₩43,366 | ₩41,765 | ₩42,966 | +1.29% | 89.1만 |
|---|
| 2026.02.06 | ₩40,578 | ₩41,632 | ₩39,737 | ₩41,205 | +1.55% | 97.4만 |
|---|
| 2026.02.05 | ₩41,685 | ₩41,819 | ₩38,696 | ₩39,070 | -6.27% | 161.5만 |
|---|
| 2026.02.04 | ₩44,461 | ₩47,636 | ₩40,965 | ₩43,393 | -2.40% | 232.4만 |
|---|
| 2026.02.03 | ₩45,048 | ₩45,955 | ₩43,126 | ₩44,234 | -1.81% | 141.2만 |
|---|
| 2026.02.02 | ₩45,101 | ₩45,301 | ₩40,698 | ₩41,165 | -8.73% | 163.6만 |
|---|
| 2026.01.30 | ₩44,207 | ₩48,357 | ₩44,047 | ₩45,808 | +3.62% | 217.8만 |
|---|
| 2026.01.29 | ₩45,808 | ₩48,917 | ₩41,205 | ₩43,446 | -5.16% | 248.9만 |
|---|
| 2026.01.28 | ₩40,044 | ₩47,516 | ₩39,917 | ₩47,263 | +18.03% | 343.1만 |
|---|
| 2026.01.27 | ₩39,230 | ₩39,563 | ₩38,483 | ₩39,550 | +0.82% | 64.2만 |
|---|
| 2026.01.26 | ₩40,444 | ₩40,631 | ₩38,830 | ₩39,030 | -3.50% | 89.8만 |
|---|
| 2026.01.23 | ₩40,364 | ₩40,965 | ₩39,697 | ₩40,231 | -0.33% | 86만 |
|---|
| 2026.01.22 | ₩39,497 | ₩40,524 | ₩38,643 | ₩39,417 | -0.20% | 97.5만 |
|---|
| 2026.01.21 | ₩39,817 | ₩39,957 | ₩37,482 | ₩38,016 | -4.52% | 102.6만 |
|---|
| 2026.01.20 | ₩40,417 | ₩40,804 | ₩39,377 | ₩39,697 | -1.78% | 102만 |
|---|
| 2026.01.16 | ₩41,992 | ₩42,432 | ₩39,737 | ₩41,271 | -1.72% | 101.2만 |
|---|
| 2026.01.15 | ₩40,965 | ₩43,100 | ₩40,097 | ₩40,951 | -0.03% | 162.3만 |
|---|
| 2026.01.14 | ₩40,124 | ₩40,778 | ₩38,523 | ₩40,764 | +1.60% | 111.9만 |
|---|
| 2026.01.13 | ₩41,231 | ₩41,552 | ₩38,896 | ₩40,164 | -2.59% | 111.8만 |
|---|
| 2026.01.12 | ₩40,351 | ₩40,698 | ₩39,470 | ₩40,631 | +0.69% | 174.6만 |
|---|
| 2026.01.09 | ₩36,615 | ₩38,896 | ₩36,541 | ₩38,376 | +4.81% | 145만 |
|---|
| 2026.01.08 | ₩37,362 | ₩37,362 | ₩35,814 | ₩36,294 | -2.86% | 111.9만 |
|---|
| 2026.01.07 | ₩37,976 | ₩38,429 | ₩36,828 | ₩37,575 | -1.05% | 108.5만 |
|---|
| 2026.01.06 | ₩40,871 | ₩40,871 | ₩37,228 | ₩38,990 | -4.60% | 184.3만 |
|---|
| 2026.01.05 | ₩41,365 | ₩41,432 | ₩39,964 | ₩40,604 | -1.84% | 145.6만 |
|---|
| 2026.01.02 | ₩41,031 | ₩41,685 | ₩40,044 | ₩41,271 | +0.59% | 132.2만 |
|---|
| 2025.12.31 | ₩42,646 | ₩42,646 | ₩40,511 | ₩40,871 | -4.16% | 92.1만 |
|---|
| 2025.12.30 | ₩43,366 | ₩43,873 | ₩41,165 | ₩42,192 | -2.71% | 98.3만 |
|---|
| 2025.12.29 | ₩40,965 | ₩44,007 | ₩40,164 | ₩43,019 | +5.02% | 173.4만 |
|---|
| 2025.12.26 | ₩41,405 | ₩41,885 | ₩40,844 | ₩41,338 | -0.16% | 103.1만 |
|---|
| 2025.12.24 | ₩42,246 | ₩42,259 | ₩40,698 | ₩41,205 | -2.46% | 57.8만 |
|---|
| 2025.12.23 | ₩43,006 | ₩43,366 | ₩40,124 | ₩42,512 | -1.15% | 133.3만 |
|---|
| 2025.12.22 | ₩44,707 | ₩44,861 | ₩42,192 | ₩43,833 | -1.95% | 221만 |
|---|
| 2025.12.19 | ₩41,979 | ₩42,032 | ₩38,939 | ₩41,672 | -0.73% | 200.1만 |
|---|
| 2025.12.18 | ₩43,486 | ₩43,500 | ₩38,843 | ₩40,604 | -6.63% | 189.3만 |
|---|
| 2025.12.17 | ₩43,433 | ₩46,409 | ₩40,271 | ₩41,058 | -5.47% | 379.5만 |
|---|
| 2025.12.16 | ₩43,860 | ₩43,953 | ₩38,162 | ₩40,031 | -8.73% | 376.8만 |
|---|
| 2025.12.15 | ₩52,867 | ₩53,254 | ₩43,162 | ₩45,501 | -13.93% | 441만 |
|---|
| 2025.12.12 | ₩54,001 | ₩54,682 | ₩48,037 | ₩50,652 | -6.20% | 757.7만 |
|---|
| 2025.12.11 | ₩45,768 | ₩49,371 | ₩44,701 | ₩49,371 | +7.87% | 472.9만 |
|---|
| 2025.12.10 | ₩41,618 | ₩43,366 | ₩39,990 | ₩42,499 | +2.12% | 397.2만 |
|---|
| 2025.12.09 | ₩37,562 | ₩37,869 | ₩35,761 | ₩37,162 | -1.07% | 173.1만 |
|---|
| 2025.12.08 | ₩38,336 | ₩38,429 | ₩35,842 | ₩36,641 | -4.42% | 171.1만 |
|---|
| 2025.12.05 | ₩37,042 | ₩37,362 | ₩33,559 | ₩35,080 | -5.30% | 193.8만 |
|---|
| 2025.12.04 | ₩34,133 | ₩35,694 | ₩33,586 | ₩35,280 | +3.36% | 117.5만 |
|---|
| 2025.12.03 | ₩31,918 | ₩32,678 | ₩31,704 | ₩32,678 | +2.38% | 54.7만 |
|---|
| 2025.12.02 | ₩30,690 | ₩31,196 | ₩30,543 | ₩31,157 | +1.52% | 36.9만 |
|---|
| 2025.12.01 | ₩30,050 | ₩30,423 | ₩29,596 | ₩30,356 | +1.02% | 34만 |
|---|
| 2025.11.28 | ₩29,743 | ₩30,156 | ₩29,436 | ₩30,036 | +0.99% | 23.8만 |
|---|
| 2025.11.26 | ₩28,662 | ₩29,196 | ₩28,448 | ₩28,969 | +1.07% | 25.9만 |
|---|
| 2025.11.25 | ₩28,915 | ₩28,969 | ₩27,754 | ₩28,288 | -2.17% | 23.6만 |
|---|
| 2025.11.24 | ₩28,915 | ₩28,955 | ₩28,048 | ₩28,395 | -1.80% | 36.3만 |
|---|
| 2025.11.21 | ₩28,689 | ₩28,862 | ₩26,301 | ₩27,781 | -3.16% | 65만 |
|---|
| 2025.11.20 | ₩29,556 | ₩29,729 | ₩28,262 | ₩28,702 | -2.89% | 30만 |
|---|
| 2025.11.19 | ₩29,222 | ₩29,342 | ₩28,542 | ₩29,156 | -0.23% | 23.9만 |
|---|
| 2025.11.18 | ₩29,356 | ₩29,743 | ₩28,328 | ₩28,875 | -1.64% | 33.9만 |
|---|
| 2025.11.17 | ₩30,690 | ₩30,757 | ₩29,249 | ₩29,649 | -3.39% | 36만 |
|---|
| 2025.11.14 | ₩29,356 | ₩30,490 | ₩29,110 | ₩29,689 | +1.14% | 41.6만 |
|---|
| 2025.11.13 | ₩31,637 | ₩31,637 | ₩29,382 | ₩30,463 | -3.71% | 48만 |
|---|
| 2025.11.12 | ₩32,171 | ₩32,438 | ₩31,464 | ₩31,851 | -1.00% | 25.5만 |
|---|
| 2025.11.11 | ₩32,278 | ₩32,758 | ₩31,691 | ₩32,104 | -0.54% | 20.8만 |
|---|
| 2025.11.10 | ₩34,079 | ₩34,079 | ₩32,825 | ₩32,878 | -3.52% | 24.1만 |
|---|
| 2025.11.07 | ₩32,705 | ₩33,425 | ₩31,224 | ₩33,425 | +2.20% | 45.3만 |
|---|
| 2025.11.06 | ₩35,841 | ₩36,281 | ₩33,116 | ₩33,626 | -6.18% | 44.2만 |
|---|
| 2025.11.05 | ₩34,493 | ₩34,893 | ₩33,639 | ₩33,639 | -2.48% | 33.3만 |
|---|
| 2025.11.04 | ₩34,693 | ₩36,161 | ₩33,519 | ₩33,559 | -3.27% | 44.4만 |
|---|
| 2025.11.03 | ₩37,829 | ₩38,042 | ₩35,267 | ₩37,162 | -1.76% | 62.8만 |
|---|
| 2025.10.31 | ₩34,426 | ₩38,136 | ₩33,879 | ₩38,136 | +10.78% | 89.6만 |
|---|
| 2025.10.30 | ₩32,024 | ₩34,159 | ₩31,624 | ₩33,599 | +4.92% | 42.5만 |
|---|
| 2025.10.29 | ₩33,692 | ₩33,692 | ₩32,038 | ₩32,545 | -3.41% | 33.6만 |
|---|
| 2025.10.28 | ₩34,440 | ₩34,693 | ₩33,492 | ₩33,599 | -2.44% | 23.6만 |
|---|
| 2025.10.27 | ₩33,933 | ₩35,007 | ₩33,746 | ₩34,733 | +2.36% | 29.6만 |
|---|
| 2025.10.24 | ₩32,705 | ₩33,439 | ₩32,571 | ₩33,119 | +1.26% | 28.2만 |
|---|
| 2025.10.23 | ₩32,278 | ₩32,318 | ₩31,744 | ₩31,944 | -1.03% | 18.8만 |
|---|
| 2025.10.22 | ₩32,358 | ₩32,571 | ₩30,690 | ₩31,491 | -2.68% | 43.8만 |
|---|
| 2025.10.21 | ₩34,159 | ₩34,360 | ₩32,825 | ₩32,892 | -3.71% | 29.5만 |
|---|
| 2025.10.20 | ₩35,654 | ₩35,754 | ₩33,786 | ₩34,146 | -4.23% | 35.4만 |
|---|
| 2025.10.17 | ₩34,800 | ₩35,013 | ₩33,359 | ₩34,666 | -0.38% | 51.8만 |
|---|
| 2025.10.16 | ₩35,554 | ₩38,096 | ₩34,573 | ₩35,854 | +0.84% | 109.4만 |
|---|
| 2025.10.15 | ₩34,746 | ₩35,347 | ₩34,226 | ₩35,053 | +0.88% | 59만 |
|---|
| 2025.10.14 | ₩34,613 | ₩34,706 | ₩32,798 | ₩33,799 | -2.35% | 60.4만 |
|---|
| 2025.10.13 | ₩34,973 | ₩35,187 | ₩34,026 | ₩34,466 | -1.45% | 47.5만 |
|---|
| 2025.10.10 | ₩37,962 | ₩37,962 | ₩33,492 | ₩33,732 | -11.14% | 102만 |
|---|