시장 데이터를 불러오는 중
전체 종목
다이아딕 인터내셔널 과거 주가
Dyadic International, Inc. - Common Stock · DYAI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dyadic International, Inc. - Common Stock · DYAI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩603 | ₩630 | ₩590 | ₩590 | -2.22% | 1.2만 |
| 2026.10.08 | ₩617 | ₩617 | ₩590 | ₩590 | -4.35% | 11.9만 |
| 2026.10.07 | ₩603 | ₩657 | ₩603 | ₩617 | +2.22% | 12.4만 |
| 2026.10.06 | ₩630 | ₩657 | ₩603 | ₩603 | -4.26% | 3만 |
| 2026.10.05 | ₩617 | ₩644 | ₩590 | ₩603 | -2.17% | 14.3만 |
| 2026.10.02 | ₩617 | ₩657 | ₩590 | ₩617 | 0.00% | 14.2만 |
| 2026.10.01 | ₩590 | ₩603 | ₩577 | ₩577 | -2.27% | 8.3만 |
| 2026.09.30 | ₩657 | ₩670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩590 |
| -10.20% |
| 8.6만 |
| 2026.09.29 | ₩590 | ₩644 | ₩590 | ₩630 | +6.82% | 11.7만 |
|---|
| 2026.09.28 | ₩590 | ₩644 | ₩563 | ₩630 | +6.82% | 30.7만 |
|---|
| 2026.09.25 | ₩590 | ₩617 | ₩536 | ₩563 | -4.55% | 14.1만 |
|---|
| 2026.09.24 | ₩550 | ₩617 | ₩550 | ₩590 | +7.32% | 12.2만 |
|---|
| 2026.09.23 | ₩550 | ₩577 | ₩510 | ₩550 | 0.00% | 25.1만 |
|---|
| 2026.09.22 | ₩563 | ₩590 | ₩536 | ₩536 | -4.76% | 19.5만 |
|---|
| 2026.09.21 | ₩536 | ₩577 | ₩523 | ₩536 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩590 | ₩617 | ₩536 | ₩563 | -4.55% | 28.2만 |
|---|
| 2026.09.17 | ₩550 | ₩577 | ₩536 | ₩563 | +2.44% | 17.3만 |
|---|
| 2026.09.16 | ₩563 | ₩577 | ₩456 | ₩536 | -4.76% | 55.9만 |
|---|
| 2026.09.15 | ₩563 | ₩603 | ₩523 | ₩577 | +2.38% | 37.8만 |
|---|
| 2026.09.14 | ₩644 | ₩657 | ₩469 | ₩563 | -12.50% | 49.1만 |
|---|
| 2026.09.11 | ₩670 | ₩697 | ₩617 | ₩644 | -4.00% | 14.9만 |
|---|
| 2026.09.10 | ₩684 | ₩684 | ₩644 | ₩657 | -3.92% | 8.8만 |
|---|
| 2026.09.09 | ₩711 | ₩711 | ₩670 | ₩684 | -3.77% | 5.8만 |
|---|
| 2026.09.08 | ₩724 | ₩778 | ₩684 | ₩697 | -3.70% | 15.6만 |
|---|
| 2026.09.04 | ₩670 | ₩711 | ₩644 | ₩697 | +4.00% | 12.7만 |
|---|
| 2026.09.03 | ₩697 | ₩751 | ₩644 | ₩670 | -3.85% | 30.9만 |
|---|
| 2026.09.02 | ₩711 | ₩751 | ₩670 | ₩697 | -1.89% | 12.5만 |
|---|
| 2026.09.01 | ₩737 | ₩778 | ₩684 | ₩711 | -3.64% | 39.9만 |
|---|
| 2026.08.31 | ₩831 | ₩858 | ₩684 | ₩751 | -9.68% | 25.8만 |
|---|
| 2026.08.28 | ₩872 | ₩885 | ₩805 | ₩818 | -6.15% | 27.7만 |
|---|
| 2026.08.27 | ₩925 | ₩925 | ₩831 | ₩858 | -7.25% | 18만 |
|---|
| 2026.08.26 | ₩939 | ₩965 | ₩872 | ₩885 | -5.71% | 8.1만 |
|---|
| 2026.08.25 | ₩939 | ₩965 | ₩912 | ₩925 | -1.43% | 5.8만 |
|---|
| 2026.08.24 | ₩952 | ₩979 | ₩898 | ₩912 | -4.23% | 6.8만 |
|---|
| 2026.08.21 | ₩952 | ₩979 | ₩912 | ₩925 | -2.82% | 11.6만 |
|---|
| 2026.08.20 | ₩992 | ₩1,006 | ₩939 | ₩939 | -5.41% | 5.7만 |
|---|
| 2026.08.19 | ₩1,019 | ₩1,019 | ₩979 | ₩992 | -2.63% | 7.6만 |
|---|
| 2026.08.18 | ₩1,046 | ₩1,059 | ₩1,006 | ₩1,019 | -2.56% | 16.5만 |
|---|
| 2026.08.17 | ₩1,006 | ₩1,086 | ₩1,006 | ₩1,046 | +4.00% | 34.6만 |
|---|
| 2026.08.14 | ₩1,032 | ₩1,100 | ₩1,006 | ₩1,046 | +1.30% | 16.4만 |
|---|
| 2026.08.13 | ₩1,126 | ₩1,140 | ₩1,019 | ₩1,032 | -8.33% | 31.9만 |
|---|
| 2026.08.12 | ₩1,368 | ₩1,368 | ₩1,153 | ₩1,180 | -13.73% | 42.9만 |
|---|
| 2026.08.11 | ₩1,314 | ₩1,475 | ₩1,314 | ₩1,408 | +7.14% | 20.4만 |
|---|
| 2026.08.10 | ₩1,327 | ₩1,381 | ₩1,301 | ₩1,341 | +1.01% | 12.5만 |
|---|
| 2026.08.07 | ₩1,368 | ₩1,408 | ₩1,301 | ₩1,341 | -1.96% | 8.9만 |
|---|
| 2026.08.06 | ₩1,301 | ₩1,408 | ₩1,287 | ₩1,368 | +5.15% | 15만 |
|---|
| 2026.08.05 | ₩1,462 | ₩1,609 | ₩1,274 | ₩1,301 | -11.01% | 47.7만 |
|---|
| 2026.08.04 | ₩1,435 | ₩1,555 | ₩1,421 | ₩1,448 | +0.93% | 8.3만 |
|---|
| 2026.08.03 | ₩1,395 | ₩1,462 | ₩1,381 | ₩1,421 | +1.92% | 5.3만 |
|---|
| 2026.07.31 | ₩1,448 | ₩1,542 | ₩1,395 | ₩1,408 | -2.78% | 12.3만 |
|---|
| 2026.07.30 | ₩1,435 | ₩1,569 | ₩1,421 | ₩1,435 | 0.00% | 15.5만 |
|---|
| 2026.07.29 | ₩1,462 | ₩1,529 | ₩1,421 | ₩1,421 | -2.75% | 8.1만 |
|---|
| 2026.07.28 | ₩1,502 | ₩1,703 | ₩1,421 | ₩1,421 | -5.36% | 35.3만 |
|---|
| 2026.07.27 | ₩1,596 | ₩1,622 | ₩1,502 | ₩1,515 | -5.04% | 11.3만 |
|---|
| 2026.07.24 | ₩1,622 | ₩1,690 | ₩1,502 | ₩1,596 | -1.65% | 10.5만 |
|---|
| 2026.07.23 | ₩1,716 | ₩1,850 | ₩1,569 | ₩1,622 | -5.47% | 27만 |
|---|
| 2026.07.22 | ₩2,011 | ₩2,145 | ₩1,703 | ₩1,743 | -13.33% | 34.4만 |
|---|
| 2026.07.21 | ₩1,636 | ₩2,078 | ₩1,609 | ₩1,971 | +20.49% | 72.6만 |
|---|
| 2026.07.20 | ₩1,690 | ₩1,743 | ₩1,582 | ₩1,622 | -3.97% | 5.5만 |
|---|
| 2026.07.17 | ₩1,569 | ₩1,757 | ₩1,569 | ₩1,690 | +7.69% | 13.6만 |
|---|
| 2026.07.16 | ₩1,663 | ₩1,663 | ₩1,555 | ₩1,596 | -4.03% | 10.5만 |
|---|
| 2026.07.15 | ₩1,676 | ₩1,743 | ₩1,555 | ₩1,636 | -2.40% | 25.5만 |
|---|
| 2026.07.14 | ₩1,381 | ₩1,797 | ₩1,354 | ₩1,622 | +17.48% | 77.2만 |
|---|
| 2026.07.13 | ₩1,421 | ₩1,542 | ₩1,314 | ₩1,368 | -3.77% | 21.8만 |
|---|
| 2026.07.10 | ₩1,448 | ₩1,502 | ₩1,395 | ₩1,421 | -1.85% | 9.6만 |
|---|
| 2026.07.09 | ₩1,327 | ₩1,475 | ₩1,301 | ₩1,435 | +8.08% | 15.7만 |
|---|
| 2026.07.08 | ₩1,354 | ₩1,395 | ₩1,274 | ₩1,341 | -0.99% | 21.3만 |
|---|
| 2026.07.07 | ₩1,341 | ₩1,555 | ₩1,287 | ₩1,421 | +6.00% | 112만 |
|---|
| 2026.07.06 | ₩1,314 | ₩1,314 | ₩1,260 | ₩1,301 | -1.02% | 4.5만 |
|---|
| 2026.07.02 | ₩1,341 | ₩1,341 | ₩1,234 | ₩1,260 | -6.00% | 9.7만 |
|---|
| 2026.07.01 | ₩1,247 | ₩1,381 | ₩1,207 | ₩1,368 | +9.68% | 31만 |
|---|
| 2026.06.30 | ₩1,193 | ₩1,247 | ₩1,167 | ₩1,207 | +1.12% | 14.8만 |
|---|
| 2026.06.29 | ₩1,140 | ₩1,193 | ₩1,140 | ₩1,180 | +3.53% | 12.4만 |
|---|
| 2026.06.26 | ₩1,032 | ₩1,140 | ₩992 | ₩1,073 | +3.90% | 39.5만 |
|---|
| 2026.06.25 | ₩1,006 | ₩1,126 | ₩992 | ₩992 | -1.33% | 57.2만 |
|---|
| 2026.06.24 | ₩1,073 | ₩1,100 | ₩979 | ₩979 | -8.75% | 7.2만 |
|---|
| 2026.06.23 | ₩1,046 | ₩1,140 | ₩1,019 | ₩1,086 | +3.85% | 8만 |
|---|
| 2026.06.22 | ₩1,046 | ₩1,073 | ₩1,019 | ₩1,046 | 0.00% | 8.1만 |
|---|
| 2026.06.18 | ₩1,140 | ₩1,193 | ₩1,046 | ₩1,046 | -8.24% | 21.7만 |
|---|
| 2026.06.17 | ₩1,019 | ₩1,140 | ₩1,019 | ₩1,140 | +11.84% | 16.8만 |
|---|
| 2026.06.16 | ₩1,073 | ₩1,086 | ₩1,006 | ₩1,046 | -2.50% | 13.1만 |
|---|
| 2026.06.15 | ₩952 | ₩1,073 | ₩952 | ₩1,073 | +12.68% | 26.3만 |
|---|
| 2026.06.12 | ₩925 | ₩979 | ₩898 | ₩912 | -1.45% | 10.4만 |
|---|
| 2026.06.11 | ₩939 | ₩952 | ₩885 | ₩912 | -2.86% | 25.3만 |
|---|
| 2026.06.10 | ₩912 | ₩979 | ₩912 | ₩979 | +7.35% | 16.7만 |
|---|
| 2026.06.09 | ₩965 | ₩979 | ₩885 | ₩912 | -5.56% | 14.3만 |
|---|
| 2026.06.08 | ₩979 | ₩979 | ₩925 | ₩939 | -4.11% | 6.6만 |
|---|
| 2026.06.05 | ₩939 | ₩965 | ₩925 | ₩952 | +1.43% | 8.1만 |
|---|
| 2026.06.04 | ₩952 | ₩979 | ₩925 | ₩965 | +1.41% | 7.1만 |
|---|
| 2026.06.03 | ₩939 | ₩979 | ₩912 | ₩939 | 0.00% | 14.4만 |
|---|
| 2026.06.02 | ₩1,046 | ₩1,046 | ₩898 | ₩925 | -11.54% | 51.5만 |
|---|
| 2026.06.01 | ₩1,073 | ₩1,113 | ₩1,006 | ₩1,046 | -2.50% | 29.9만 |
|---|
| 2026.05.29 | ₩979 | ₩1,113 | ₩939 | ₩1,086 | +10.96% | 80.4만 |
|---|
| 2026.05.28 | ₩1,032 | ₩1,046 | ₩898 | ₩952 | -7.79% | 868.1만 |
|---|
| 2026.05.27 | ₩992 | ₩1,032 | ₩979 | ₩1,019 | +2.70% | 2.7만 |
|---|
| 2026.05.26 | ₩1,006 | ₩1,046 | ₩979 | ₩1,019 | +1.33% | 9.8만 |
|---|
| 2026.05.22 | ₩1,059 | ₩1,073 | ₩965 | ₩1,019 | -3.80% | 21.6만 |
|---|
| 2026.05.21 | ₩979 | ₩992 | ₩979 | ₩992 | +1.37% | 2.2만 |
|---|
| 2026.05.20 | ₩1,006 | ₩1,006 | ₩979 | ₩992 | -1.33% | 1.3만 |
|---|
| 2026.05.19 | ₩979 | ₩1,006 | ₩912 | ₩965 | -1.37% | 6.6만 |
|---|
| 2026.05.18 | ₩992 | ₩1,019 | ₩898 | ₩965 | -2.70% | 16.1만 |
|---|
| 2026.05.15 | ₩992 | ₩992 | ₩939 | ₩965 | -2.70% | 4.4만 |
|---|
| 2026.05.14 | ₩965 | ₩992 | ₩912 | ₩925 | -4.17% | 7.4만 |
|---|
| 2026.05.13 | ₩979 | ₩1,006 | ₩952 | ₩952 | -2.74% | 12.5만 |
|---|
| 2026.05.12 | ₩965 | ₩1,006 | ₩939 | ₩965 | 0.00% | 4.3만 |
|---|
| 2026.05.11 | ₩1,059 | ₩1,059 | ₩939 | ₩965 | -8.86% | 10.9만 |
|---|
| 2026.05.08 | ₩979 | ₩1,059 | ₩939 | ₩1,032 | +5.48% | 34.8만 |
|---|
| 2026.05.07 | ₩1,006 | ₩1,006 | ₩992 | ₩1,006 | 0.00% | 9.7천 |
|---|
| 2026.05.06 | ₩1,046 | ₩1,046 | ₩1,019 | ₩1,019 | -2.56% | 1.7만 |
|---|
| 2026.05.05 | ₩1,019 | ₩1,046 | ₩1,019 | ₩1,032 | +1.32% | 2.1만 |
|---|
| 2026.05.04 | ₩1,032 | ₩1,046 | ₩965 | ₩1,006 | -2.60% | 2.2만 |
|---|
| 2026.05.01 | ₩1,073 | ₩1,086 | ₩1,032 | ₩1,059 | -1.25% | 1.3만 |
|---|
| 2026.04.30 | ₩1,006 | ₩1,059 | ₩992 | ₩1,046 | +4.00% | 4.1천 |
|---|
| 2026.04.29 | ₩1,140 | ₩1,140 | ₩939 | ₩1,019 | -10.59% | 36.5만 |
|---|
| 2026.04.28 | ₩1,140 | ₩1,140 | ₩1,073 | ₩1,086 | -4.71% | 2.8만 |
|---|
| 2026.04.27 | ₩1,126 | ₩1,140 | ₩1,100 | ₩1,100 | -2.38% | 3.4만 |
|---|
| 2026.04.24 | ₩1,126 | ₩1,247 | ₩1,113 | ₩1,153 | +2.38% | 2.3만 |
|---|
| 2026.04.23 | ₩1,247 | ₩1,247 | ₩1,126 | ₩1,167 | -6.45% | 3.5만 |
|---|
| 2026.04.22 | ₩1,100 | ₩1,140 | ₩1,100 | ₩1,113 | +1.22% | 10.2만 |
|---|
| 2026.04.21 | ₩1,180 | ₩1,180 | ₩1,086 | ₩1,126 | -4.55% | 8.7만 |
|---|
| 2026.04.20 | ₩1,180 | ₩1,180 | ₩1,167 | ₩1,180 | 0.00% | 7.8천 |
|---|
| 2026.04.17 | ₩1,180 | ₩1,180 | ₩1,180 | ₩1,180 | 0.00% | 5.7만 |
|---|
| 2026.04.16 | ₩1,180 | ₩1,193 | ₩1,167 | ₩1,180 | 0.00% | 5.2만 |
|---|
| 2026.04.15 | ₩1,180 | ₩1,180 | ₩1,167 | ₩1,180 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩1,140 | ₩1,180 | ₩1,140 | ₩1,167 | +2.35% | 5.9만 |
|---|
| 2026.04.13 | ₩1,207 | ₩1,260 | ₩1,153 | ₩1,153 | -4.44% | 2.3만 |
|---|
| 2026.04.10 | ₩1,220 | ₩1,220 | ₩1,073 | ₩1,193 | -2.20% | 3.6만 |
|---|
| 2026.04.09 | ₩1,180 | ₩1,247 | ₩1,180 | ₩1,180 | 0.00% | 7.4천 |
|---|
| 2026.04.08 | ₩1,274 | ₩1,274 | ₩1,167 | ₩1,193 | -6.32% | 1.2만 |
|---|
| 2026.04.07 | ₩1,167 | ₩1,220 | ₩1,167 | ₩1,180 | +1.15% | 6.8천 |
|---|
| 2026.04.06 | ₩1,180 | ₩1,234 | ₩1,153 | ₩1,167 | -1.14% | 3.6만 |
|---|
| 2026.04.02 | ₩1,153 | ₩1,220 | ₩1,086 | ₩1,193 | +3.49% | 3.3만 |
|---|
| 2026.04.01 | ₩1,100 | ₩1,193 | ₩1,100 | ₩1,140 | +3.66% | 4만 |
|---|
| 2026.03.31 | ₩979 | ₩1,207 | ₩952 | ₩1,100 | +12.33% | 24.6만 |
|---|
| 2026.03.30 | ₩925 | ₩1,073 | ₩885 | ₩979 | +5.80% | 8.2만 |
|---|
| 2026.03.27 | ₩965 | ₩1,006 | ₩885 | ₩912 | -5.56% | 20.7만 |
|---|
| 2026.03.26 | ₩1,140 | ₩1,140 | ₩872 | ₩939 | -17.65% | 23.9만 |
|---|
| 2026.03.25 | ₩1,207 | ₩1,260 | ₩1,140 | ₩1,167 | -3.33% | 10.1만 |
|---|
| 2026.03.24 | ₩1,220 | ₩1,260 | ₩1,113 | ₩1,126 | -7.69% | 3.9만 |
|---|
| 2026.03.23 | ₩1,301 | ₩1,301 | ₩1,140 | ₩1,153 | -11.34% | 9.6만 |
|---|
| 2026.03.20 | ₩1,073 | ₩1,368 | ₩1,019 | ₩1,260 | +17.50% | 35.6만 |
|---|
| 2026.03.19 | ₩1,046 | ₩1,086 | ₩1,006 | ₩1,073 | +2.56% | 2.5만 |
|---|
| 2026.03.18 | ₩1,059 | ₩1,086 | ₩1,046 | ₩1,046 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩1,126 | ₩1,140 | ₩1,006 | ₩1,073 | -4.76% | 12.7만 |
|---|
| 2026.03.16 | ₩1,059 | ₩1,113 | ₩1,032 | ₩1,086 | +2.53% | 14.2만 |
|---|
| 2026.03.13 | ₩1,046 | ₩1,073 | ₩1,019 | ₩1,019 | -2.56% | 3.6만 |
|---|
| 2026.03.12 | ₩1,073 | ₩1,086 | ₩979 | ₩1,019 | -5.00% | 6.4만 |
|---|
| 2026.03.11 | ₩1,113 | ₩1,113 | ₩1,059 | ₩1,073 | -3.61% | 2.3만 |
|---|
| 2026.03.10 | ₩1,100 | ₩1,113 | ₩1,046 | ₩1,113 | +1.22% | 7.1만 |
|---|
| 2026.03.09 | ₩1,032 | ₩1,113 | ₩1,006 | ₩1,073 | +3.90% | 31만 |
|---|
| 2026.03.06 | ₩1,140 | ₩1,140 | ₩1,006 | ₩1,032 | -9.41% | 4.5만 |
|---|
| 2026.03.05 | ₩1,113 | ₩1,153 | ₩1,019 | ₩1,019 | -8.43% | 7.3만 |
|---|
| 2026.03.04 | ₩1,113 | ₩1,126 | ₩1,006 | ₩1,100 | -1.20% | 26.4만 |
|---|
| 2026.03.03 | ₩1,032 | ₩1,059 | ₩1,032 | ₩1,059 | +2.60% | 1.3만 |
|---|
| 2026.03.02 | ₩1,059 | ₩1,073 | ₩992 | ₩1,032 | -2.53% | 10.3만 |
|---|
| 2026.02.27 | ₩1,046 | ₩1,059 | ₩1,019 | ₩1,046 | 0.00% | 7.4만 |
|---|
| 2026.02.26 | ₩1,113 | ₩1,113 | ₩1,046 | ₩1,046 | -6.02% | 4.2만 |
|---|
| 2026.02.25 | ₩1,073 | ₩1,126 | ₩1,073 | ₩1,126 | +5.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,073 | ₩1,100 | ₩1,059 | ₩1,100 | +2.50% | 5.3만 |
|---|
| 2026.02.23 | ₩1,059 | ₩1,086 | ₩1,006 | ₩1,073 | +1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩1,086 | ₩1,100 | ₩1,073 | ₩1,073 | -1.23% | 4.9천 |
|---|
| 2026.02.19 | ₩1,086 | ₩1,100 | ₩1,059 | ₩1,073 | -1.23% | 2.2만 |
|---|
| 2026.02.18 | ₩1,073 | ₩1,113 | ₩1,059 | ₩1,086 | +1.25% | 13.1만 |
|---|
| 2026.02.17 | ₩1,140 | ₩1,140 | ₩1,059 | ₩1,086 | -4.71% | 2.8만 |
|---|
| 2026.02.13 | ₩1,113 | ₩1,207 | ₩1,113 | ₩1,113 | 0.00% | 9.2만 |
|---|
| 2026.02.12 | ₩1,086 | ₩1,140 | ₩1,086 | ₩1,113 | +2.47% | 9.5천 |
|---|
| 2026.02.11 | ₩1,113 | ₩1,113 | ₩1,073 | ₩1,073 | -3.61% | 3.6만 |
|---|
| 2026.02.10 | ₩1,126 | ₩1,140 | ₩1,113 | ₩1,113 | -1.19% | 1.1만 |
|---|
| 2026.02.09 | ₩1,153 | ₩1,153 | ₩1,113 | ₩1,113 | -3.49% | 2.2만 |
|---|
| 2026.02.06 | ₩1,113 | ₩1,153 | ₩1,100 | ₩1,140 | +2.41% | 3.4만 |
|---|
| 2026.02.05 | ₩1,126 | ₩1,153 | ₩1,113 | ₩1,140 | +1.19% | 1.5만 |
|---|
| 2026.02.04 | ₩1,126 | ₩1,153 | ₩1,073 | ₩1,140 | +1.19% | 6.5만 |
|---|
| 2026.02.03 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,140 | -3.41% | 8.7만 |
|---|
| 2026.02.02 | ₩1,193 | ₩1,207 | ₩1,153 | ₩1,153 | -3.37% | 2.8만 |
|---|
| 2026.01.30 | ₩1,193 | ₩1,220 | ₩1,167 | ₩1,167 | -2.25% | 4만 |
|---|
| 2026.01.29 | ₩1,140 | ₩1,234 | ₩1,140 | ₩1,220 | +7.06% | 3.6만 |
|---|
| 2026.01.28 | ₩1,180 | ₩1,180 | ₩1,140 | ₩1,180 | 0.00% | 4.8만 |
|---|
| 2026.01.27 | ₩1,180 | ₩1,180 | ₩1,167 | ₩1,180 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩1,180 | ₩1,193 | ₩1,167 | ₩1,180 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩1,207 | ₩1,247 | ₩1,207 | ₩1,207 | 0.00% | 2.2만 |
|---|
| 2026.01.22 | ₩1,207 | ₩1,274 | ₩1,207 | ₩1,220 | +1.11% | 2만 |
|---|
| 2026.01.21 | ₩1,180 | ₩1,207 | ₩1,167 | ₩1,193 | +1.14% | 1.3만 |
|---|
| 2026.01.20 | ₩1,140 | ₩1,220 | ₩1,140 | ₩1,193 | +4.71% | 2.6만 |
|---|
| 2026.01.16 | ₩1,167 | ₩1,207 | ₩1,167 | ₩1,167 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩1,140 | ₩1,247 | ₩1,140 | ₩1,193 | +4.71% | 3.4만 |
|---|
| 2026.01.14 | ₩1,153 | ₩1,180 | ₩1,153 | ₩1,180 | +2.33% | 2.7만 |
|---|
| 2026.01.13 | ₩1,220 | ₩1,220 | ₩1,126 | ₩1,167 | -4.40% | 7.3만 |
|---|
| 2026.01.12 | ₩1,247 | ₩1,274 | ₩1,220 | ₩1,247 | 0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩1,274 | ₩1,287 | ₩1,234 | ₩1,274 | 0.00% | 4만 |
|---|
| 2026.01.08 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,301 | 0.00% | 5.2만 |
|---|
| 2026.01.07 | ₩1,247 | ₩1,327 | ₩1,247 | ₩1,301 | +4.30% | 2.2만 |
|---|
| 2026.01.06 | ₩1,234 | ₩1,260 | ₩1,220 | ₩1,247 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩1,247 | ₩1,301 | ₩1,207 | ₩1,220 | -2.15% | 4.2만 |
|---|
| 2026.01.02 | ₩1,314 | ₩1,314 | ₩1,220 | ₩1,260 | -4.08% | 13.5만 |
|---|
| 2025.12.31 | ₩1,153 | ₩1,301 | ₩1,153 | ₩1,260 | +9.30% | 18.4만 |
|---|
| 2025.12.30 | ₩1,167 | ₩1,207 | ₩1,113 | ₩1,180 | +1.15% | 17.1만 |
|---|
| 2025.12.29 | ₩1,287 | ₩1,301 | ₩1,193 | ₩1,193 | -7.29% | 13.7만 |
|---|
| 2025.12.26 | ₩1,341 | ₩1,341 | ₩1,234 | ₩1,274 | -5.00% | 5.7만 |
|---|
| 2025.12.24 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,314 | -2.00% | 5.4만 |
|---|
| 2025.12.23 | ₩1,327 | ₩1,368 | ₩1,301 | ₩1,327 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩1,314 | ₩1,395 | ₩1,287 | ₩1,341 | +2.04% | 10.5만 |
|---|
| 2025.12.19 | ₩1,193 | ₩1,395 | ₩1,193 | ₩1,341 | +12.36% | 23.8만 |
|---|
| 2025.12.18 | ₩1,207 | ₩1,260 | ₩1,167 | ₩1,220 | +1.11% | 8만 |
|---|
| 2025.12.17 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,207 | 0.00% | 3.3만 |
|---|
| 2025.12.16 | ₩1,086 | ₩1,274 | ₩1,086 | ₩1,220 | +12.35% | 7.9만 |
|---|
| 2025.12.15 | ₩1,207 | ₩1,207 | ₩1,073 | ₩1,113 | -7.78% | 27.3만 |
|---|
| 2025.12.12 | ₩1,234 | ₩1,260 | ₩1,207 | ₩1,220 | -1.09% | 3.1만 |
|---|
| 2025.12.11 | ₩1,314 | ₩1,368 | ₩1,193 | ₩1,234 | -6.12% | 38.5만 |
|---|
| 2025.12.10 | ₩1,301 | ₩1,395 | ₩1,287 | ₩1,327 | +2.06% | 11.3만 |
|---|
| 2025.12.09 | ₩1,301 | ₩1,368 | ₩1,274 | ₩1,341 | +3.09% | 10.6만 |
|---|
| 2025.12.08 | ₩1,260 | ₩1,354 | ₩1,247 | ₩1,327 | +5.32% | 16.1만 |
|---|
| 2025.12.05 | ₩1,314 | ₩1,341 | ₩1,274 | ₩1,274 | -3.06% | 8.8만 |
|---|
| 2025.12.04 | ₩1,274 | ₩1,381 | ₩1,247 | ₩1,341 | +5.26% | 24.4만 |
|---|
| 2025.12.03 | ₩1,234 | ₩1,327 | ₩1,180 | ₩1,260 | +2.17% | 33.5만 |
|---|
| 2025.12.02 | ₩1,167 | ₩1,260 | ₩1,167 | ₩1,220 | +4.60% | 24.5만 |
|---|
| 2025.12.01 | ₩1,515 | ₩1,529 | ₩1,140 | ₩1,247 | -17.70% | 719.8만 |
|---|
| 2025.11.28 | ₩1,234 | ₩1,327 | ₩1,220 | ₩1,274 | +3.26% | 9.7만 |
|---|
| 2025.11.26 | ₩1,287 | ₩1,327 | ₩1,260 | ₩1,260 | -2.08% | 16.6만 |
|---|
| 2025.11.25 | ₩1,220 | ₩1,341 | ₩1,220 | ₩1,274 | +4.40% | 35.5만 |
|---|
| 2025.11.24 | ₩1,220 | ₩1,327 | ₩1,207 | ₩1,220 | 0.00% | 22.1만 |
|---|
| 2025.11.21 | ₩1,234 | ₩1,354 | ₩1,220 | ₩1,234 | 0.00% | 17.5만 |
|---|
| 2025.11.20 | ₩1,274 | ₩1,341 | ₩1,247 | ₩1,247 | -2.11% | 22.5만 |
|---|
| 2025.11.19 | ₩1,167 | ₩1,314 | ₩1,167 | ₩1,247 | +6.90% | 16.1만 |
|---|
| 2025.11.18 | ₩1,167 | ₩1,274 | ₩1,140 | ₩1,207 | +3.45% | 6.4만 |
|---|
| 2025.11.17 | ₩1,220 | ₩1,274 | ₩1,140 | ₩1,193 | -2.20% | 11.9만 |
|---|
| 2025.11.14 | ₩1,274 | ₩1,314 | ₩1,220 | ₩1,220 | -4.21% | 10.5만 |
|---|
| 2025.11.13 | ₩1,260 | ₩1,274 | ₩1,180 | ₩1,220 | -3.19% | 8.7만 |
|---|
| 2025.11.12 | ₩1,274 | ₩1,341 | ₩1,234 | ₩1,260 | -1.05% | 23.6만 |
|---|
| 2025.11.11 | ₩1,314 | ₩1,354 | ₩1,260 | ₩1,314 | 0.00% | 18.5만 |
|---|
| 2025.11.10 | ₩1,234 | ₩1,395 | ₩1,220 | ₩1,341 | +8.70% | 29.6만 |
|---|
| 2025.11.07 | ₩1,341 | ₩1,381 | ₩1,234 | ₩1,247 | -7.00% | 24.1만 |
|---|
| 2025.11.06 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,314 | -3.92% | 3.8만 |
|---|
| 2025.11.05 | ₩1,395 | ₩1,435 | ₩1,368 | ₩1,395 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩1,408 | ₩1,462 | ₩1,408 | ₩1,408 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩1,515 | ₩1,569 | ₩1,421 | ₩1,448 | -4.42% | 2.6만 |
|---|
| 2025.10.31 | ₩1,609 | ₩1,609 | ₩1,475 | ₩1,515 | -5.83% | 5.5만 |
|---|
| 2025.10.30 | ₩1,462 | ₩1,622 | ₩1,435 | ₩1,569 | +7.34% | 2.8만 |
|---|
| 2025.10.29 | ₩1,488 | ₩1,582 | ₩1,462 | ₩1,475 | -0.90% | 7.6만 |
|---|
| 2025.10.28 | ₩1,555 | ₩1,730 | ₩1,475 | ₩1,515 | -2.59% | 11만 |
|---|
| 2025.10.27 | ₩1,582 | ₩1,676 | ₩1,475 | ₩1,582 | 0.00% | 10.1만 |
|---|
| 2025.10.24 | ₩1,596 | ₩1,703 | ₩1,529 | ₩1,529 | -4.20% | 12.8만 |
|---|
| 2025.10.23 | ₩1,555 | ₩1,636 | ₩1,502 | ₩1,582 | +1.72% | 11.2만 |
|---|
| 2025.10.22 | ₩1,462 | ₩1,596 | ₩1,368 | ₩1,475 | +0.92% | 7.5만 |
|---|
| 2025.10.21 | ₩1,488 | ₩1,555 | ₩1,462 | ₩1,488 | 0.00% | 3.2만 |
|---|
| 2025.10.20 | ₩1,569 | ₩1,569 | ₩1,462 | ₩1,515 | -3.42% | 4.8만 |
|---|
| 2025.10.17 | ₩1,408 | ₩1,448 | ₩1,395 | ₩1,435 | +1.90% | 4.4만 |
|---|
| 2025.10.16 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,408 | +2.94% | 6.7만 |
|---|
| 2025.10.15 | ₩1,395 | ₩1,488 | ₩1,381 | ₩1,381 | -0.96% | 7.7만 |
|---|
| 2025.10.14 | ₩1,462 | ₩1,488 | ₩1,381 | ₩1,408 | -3.67% | 15.6만 |
|---|
| 2025.10.13 | ₩1,421 | ₩1,515 | ₩1,341 | ₩1,435 | +0.94% | 16.5만 |
|---|
| 2025.10.10 | ₩1,515 | ₩1,569 | ₩1,354 | ₩1,408 | -7.08% | 6만 |
|---|