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 | ₩601 | ₩627 | ₩587 | ₩587 | -2.22% | 1.2만 |
| 2026.10.08 | ₩614 | ₩614 | ₩587 | ₩587 | -4.35% | 11.9만 |
| 2026.10.07 | ₩601 | ₩654 | ₩601 | ₩614 | +2.22% | 12.4만 |
| 2026.10.06 | ₩627 | ₩654 | ₩601 | ₩601 | -4.26% | 3만 |
| 2026.10.05 | ₩614 | ₩641 | ₩587 | ₩601 | -2.17% | 14.3만 |
| 2026.10.02 | ₩614 | ₩654 | ₩587 | ₩614 | 0.00% | 14.2만 |
| 2026.10.01 | ₩587 | ₩601 | ₩574 | ₩574 | -2.27% | 8.3만 |
| 2026.09.30 | ₩654 | ₩667 | ₩587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩587 |
| -10.20% |
| 8.6만 |
| 2026.09.29 | ₩587 | ₩641 | ₩587 | ₩627 | +6.82% | 11.7만 |
|---|
| 2026.09.28 | ₩587 | ₩641 | ₩561 | ₩627 | +6.82% | 30.7만 |
|---|
| 2026.09.25 | ₩587 | ₩614 | ₩534 | ₩561 | -4.55% | 14.1만 |
|---|
| 2026.09.24 | ₩547 | ₩614 | ₩547 | ₩587 | +7.32% | 12.2만 |
|---|
| 2026.09.23 | ₩547 | ₩574 | ₩507 | ₩547 | 0.00% | 25.1만 |
|---|
| 2026.09.22 | ₩561 | ₩587 | ₩534 | ₩534 | -4.76% | 19.5만 |
|---|
| 2026.09.21 | ₩534 | ₩574 | ₩521 | ₩534 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩587 | ₩614 | ₩534 | ₩561 | -4.55% | 28.2만 |
|---|
| 2026.09.17 | ₩547 | ₩574 | ₩534 | ₩561 | +2.44% | 17.3만 |
|---|
| 2026.09.16 | ₩561 | ₩574 | ₩454 | ₩534 | -4.76% | 55.9만 |
|---|
| 2026.09.15 | ₩561 | ₩601 | ₩521 | ₩574 | +2.38% | 37.8만 |
|---|
| 2026.09.14 | ₩641 | ₩654 | ₩467 | ₩561 | -12.50% | 49.1만 |
|---|
| 2026.09.11 | ₩667 | ₩694 | ₩614 | ₩641 | -4.00% | 14.9만 |
|---|
| 2026.09.10 | ₩681 | ₩681 | ₩641 | ₩654 | -3.92% | 8.8만 |
|---|
| 2026.09.09 | ₩707 | ₩707 | ₩667 | ₩681 | -3.77% | 5.8만 |
|---|
| 2026.09.08 | ₩721 | ₩774 | ₩681 | ₩694 | -3.70% | 15.6만 |
|---|
| 2026.09.04 | ₩667 | ₩707 | ₩641 | ₩694 | +4.00% | 12.7만 |
|---|
| 2026.09.03 | ₩694 | ₩747 | ₩641 | ₩667 | -3.85% | 30.9만 |
|---|
| 2026.09.02 | ₩707 | ₩747 | ₩667 | ₩694 | -1.89% | 12.5만 |
|---|
| 2026.09.01 | ₩734 | ₩774 | ₩681 | ₩707 | -3.64% | 39.9만 |
|---|
| 2026.08.31 | ₩828 | ₩854 | ₩681 | ₩747 | -9.68% | 25.8만 |
|---|
| 2026.08.28 | ₩868 | ₩881 | ₩801 | ₩814 | -6.15% | 27.7만 |
|---|
| 2026.08.27 | ₩921 | ₩921 | ₩828 | ₩854 | -7.25% | 18만 |
|---|
| 2026.08.26 | ₩934 | ₩961 | ₩868 | ₩881 | -5.71% | 8.1만 |
|---|
| 2026.08.25 | ₩934 | ₩961 | ₩908 | ₩921 | -1.43% | 5.8만 |
|---|
| 2026.08.24 | ₩948 | ₩974 | ₩894 | ₩908 | -4.23% | 6.8만 |
|---|
| 2026.08.21 | ₩948 | ₩974 | ₩908 | ₩921 | -2.82% | 11.6만 |
|---|
| 2026.08.20 | ₩988 | ₩1,001 | ₩934 | ₩934 | -5.41% | 5.7만 |
|---|
| 2026.08.19 | ₩1,014 | ₩1,014 | ₩974 | ₩988 | -2.63% | 7.6만 |
|---|
| 2026.08.18 | ₩1,041 | ₩1,054 | ₩1,001 | ₩1,014 | -2.56% | 16.5만 |
|---|
| 2026.08.17 | ₩1,001 | ₩1,081 | ₩1,001 | ₩1,041 | +4.00% | 34.6만 |
|---|
| 2026.08.14 | ₩1,028 | ₩1,094 | ₩1,001 | ₩1,041 | +1.30% | 16.4만 |
|---|
| 2026.08.13 | ₩1,121 | ₩1,134 | ₩1,014 | ₩1,028 | -8.33% | 31.9만 |
|---|
| 2026.08.12 | ₩1,361 | ₩1,361 | ₩1,148 | ₩1,175 | -13.73% | 42.9만 |
|---|
| 2026.08.11 | ₩1,308 | ₩1,468 | ₩1,308 | ₩1,401 | +7.14% | 20.4만 |
|---|
| 2026.08.10 | ₩1,321 | ₩1,375 | ₩1,295 | ₩1,335 | +1.01% | 12.5만 |
|---|
| 2026.08.07 | ₩1,361 | ₩1,401 | ₩1,295 | ₩1,335 | -1.96% | 8.9만 |
|---|
| 2026.08.06 | ₩1,295 | ₩1,401 | ₩1,281 | ₩1,361 | +5.15% | 15만 |
|---|
| 2026.08.05 | ₩1,455 | ₩1,602 | ₩1,268 | ₩1,295 | -11.01% | 47.7만 |
|---|
| 2026.08.04 | ₩1,428 | ₩1,548 | ₩1,415 | ₩1,441 | +0.93% | 8.3만 |
|---|
| 2026.08.03 | ₩1,388 | ₩1,455 | ₩1,375 | ₩1,415 | +1.92% | 5.3만 |
|---|
| 2026.07.31 | ₩1,441 | ₩1,535 | ₩1,388 | ₩1,401 | -2.78% | 12.3만 |
|---|
| 2026.07.30 | ₩1,428 | ₩1,562 | ₩1,415 | ₩1,428 | 0.00% | 15.5만 |
|---|
| 2026.07.29 | ₩1,455 | ₩1,522 | ₩1,415 | ₩1,415 | -2.75% | 8.1만 |
|---|
| 2026.07.28 | ₩1,495 | ₩1,695 | ₩1,415 | ₩1,415 | -5.36% | 35.3만 |
|---|
| 2026.07.27 | ₩1,588 | ₩1,615 | ₩1,495 | ₩1,508 | -5.04% | 11.3만 |
|---|
| 2026.07.24 | ₩1,615 | ₩1,682 | ₩1,495 | ₩1,588 | -1.65% | 10.5만 |
|---|
| 2026.07.23 | ₩1,708 | ₩1,842 | ₩1,562 | ₩1,615 | -5.47% | 27만 |
|---|
| 2026.07.22 | ₩2,002 | ₩2,135 | ₩1,695 | ₩1,735 | -13.33% | 34.4만 |
|---|
| 2026.07.21 | ₩1,628 | ₩2,069 | ₩1,602 | ₩1,962 | +20.49% | 72.6만 |
|---|
| 2026.07.20 | ₩1,682 | ₩1,735 | ₩1,575 | ₩1,615 | -3.97% | 5.5만 |
|---|
| 2026.07.17 | ₩1,562 | ₩1,748 | ₩1,562 | ₩1,682 | +7.69% | 13.6만 |
|---|
| 2026.07.16 | ₩1,655 | ₩1,655 | ₩1,548 | ₩1,588 | -4.03% | 10.5만 |
|---|
| 2026.07.15 | ₩1,668 | ₩1,735 | ₩1,548 | ₩1,628 | -2.40% | 25.5만 |
|---|
| 2026.07.14 | ₩1,375 | ₩1,788 | ₩1,348 | ₩1,615 | +17.48% | 77.2만 |
|---|
| 2026.07.13 | ₩1,415 | ₩1,535 | ₩1,308 | ₩1,361 | -3.77% | 21.8만 |
|---|
| 2026.07.10 | ₩1,441 | ₩1,495 | ₩1,388 | ₩1,415 | -1.85% | 9.6만 |
|---|
| 2026.07.09 | ₩1,321 | ₩1,468 | ₩1,295 | ₩1,428 | +8.08% | 15.7만 |
|---|
| 2026.07.08 | ₩1,348 | ₩1,388 | ₩1,268 | ₩1,335 | -0.99% | 21.3만 |
|---|
| 2026.07.07 | ₩1,335 | ₩1,548 | ₩1,281 | ₩1,415 | +6.00% | 112만 |
|---|
| 2026.07.06 | ₩1,308 | ₩1,308 | ₩1,255 | ₩1,295 | -1.02% | 4.5만 |
|---|
| 2026.07.02 | ₩1,335 | ₩1,335 | ₩1,228 | ₩1,255 | -6.00% | 9.7만 |
|---|
| 2026.07.01 | ₩1,241 | ₩1,375 | ₩1,201 | ₩1,361 | +9.68% | 31만 |
|---|
| 2026.06.30 | ₩1,188 | ₩1,241 | ₩1,161 | ₩1,201 | +1.12% | 14.8만 |
|---|
| 2026.06.29 | ₩1,134 | ₩1,188 | ₩1,134 | ₩1,175 | +3.53% | 12.4만 |
|---|
| 2026.06.26 | ₩1,028 | ₩1,134 | ₩988 | ₩1,068 | +3.90% | 39.5만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,121 | ₩988 | ₩988 | -1.33% | 57.2만 |
|---|
| 2026.06.24 | ₩1,068 | ₩1,094 | ₩974 | ₩974 | -8.75% | 7.2만 |
|---|
| 2026.06.23 | ₩1,041 | ₩1,134 | ₩1,014 | ₩1,081 | +3.85% | 8만 |
|---|
| 2026.06.22 | ₩1,041 | ₩1,068 | ₩1,014 | ₩1,041 | 0.00% | 8.1만 |
|---|
| 2026.06.18 | ₩1,134 | ₩1,188 | ₩1,041 | ₩1,041 | -8.24% | 21.7만 |
|---|
| 2026.06.17 | ₩1,014 | ₩1,134 | ₩1,014 | ₩1,134 | +11.84% | 16.8만 |
|---|
| 2026.06.16 | ₩1,068 | ₩1,081 | ₩1,001 | ₩1,041 | -2.50% | 13.1만 |
|---|
| 2026.06.15 | ₩948 | ₩1,068 | ₩948 | ₩1,068 | +12.68% | 26.3만 |
|---|
| 2026.06.12 | ₩921 | ₩974 | ₩894 | ₩908 | -1.45% | 10.4만 |
|---|
| 2026.06.11 | ₩934 | ₩948 | ₩881 | ₩908 | -2.86% | 25.3만 |
|---|
| 2026.06.10 | ₩908 | ₩974 | ₩908 | ₩974 | +7.35% | 16.7만 |
|---|
| 2026.06.09 | ₩961 | ₩974 | ₩881 | ₩908 | -5.56% | 14.3만 |
|---|
| 2026.06.08 | ₩974 | ₩974 | ₩921 | ₩934 | -4.11% | 6.6만 |
|---|
| 2026.06.05 | ₩934 | ₩961 | ₩921 | ₩948 | +1.43% | 8.1만 |
|---|
| 2026.06.04 | ₩948 | ₩974 | ₩921 | ₩961 | +1.41% | 7.1만 |
|---|
| 2026.06.03 | ₩934 | ₩974 | ₩908 | ₩934 | 0.00% | 14.4만 |
|---|
| 2026.06.02 | ₩1,041 | ₩1,041 | ₩894 | ₩921 | -11.54% | 51.5만 |
|---|
| 2026.06.01 | ₩1,068 | ₩1,108 | ₩1,001 | ₩1,041 | -2.50% | 29.9만 |
|---|
| 2026.05.29 | ₩974 | ₩1,108 | ₩934 | ₩1,081 | +10.96% | 80.4만 |
|---|
| 2026.05.28 | ₩1,028 | ₩1,041 | ₩894 | ₩948 | -7.79% | 868.1만 |
|---|
| 2026.05.27 | ₩988 | ₩1,028 | ₩974 | ₩1,014 | +2.70% | 2.7만 |
|---|
| 2026.05.26 | ₩1,001 | ₩1,041 | ₩974 | ₩1,014 | +1.33% | 9.8만 |
|---|
| 2026.05.22 | ₩1,054 | ₩1,068 | ₩961 | ₩1,014 | -3.80% | 21.6만 |
|---|
| 2026.05.21 | ₩974 | ₩988 | ₩974 | ₩988 | +1.37% | 2.2만 |
|---|
| 2026.05.20 | ₩1,001 | ₩1,001 | ₩974 | ₩988 | -1.33% | 1.3만 |
|---|
| 2026.05.19 | ₩974 | ₩1,001 | ₩908 | ₩961 | -1.37% | 6.6만 |
|---|
| 2026.05.18 | ₩988 | ₩1,014 | ₩894 | ₩961 | -2.70% | 16.1만 |
|---|
| 2026.05.15 | ₩988 | ₩988 | ₩934 | ₩961 | -2.70% | 4.4만 |
|---|
| 2026.05.14 | ₩961 | ₩988 | ₩908 | ₩921 | -4.17% | 7.4만 |
|---|
| 2026.05.13 | ₩974 | ₩1,001 | ₩948 | ₩948 | -2.74% | 12.5만 |
|---|
| 2026.05.12 | ₩961 | ₩1,001 | ₩934 | ₩961 | 0.00% | 4.3만 |
|---|
| 2026.05.11 | ₩1,054 | ₩1,054 | ₩934 | ₩961 | -8.86% | 10.9만 |
|---|
| 2026.05.08 | ₩974 | ₩1,054 | ₩934 | ₩1,028 | +5.48% | 34.8만 |
|---|
| 2026.05.07 | ₩1,001 | ₩1,001 | ₩988 | ₩1,001 | 0.00% | 9.7천 |
|---|
| 2026.05.06 | ₩1,041 | ₩1,041 | ₩1,014 | ₩1,014 | -2.56% | 1.7만 |
|---|
| 2026.05.05 | ₩1,014 | ₩1,041 | ₩1,014 | ₩1,028 | +1.32% | 2.1만 |
|---|
| 2026.05.04 | ₩1,028 | ₩1,041 | ₩961 | ₩1,001 | -2.60% | 2.2만 |
|---|
| 2026.05.01 | ₩1,068 | ₩1,081 | ₩1,028 | ₩1,054 | -1.25% | 1.3만 |
|---|
| 2026.04.30 | ₩1,001 | ₩1,054 | ₩988 | ₩1,041 | +4.00% | 4.1천 |
|---|
| 2026.04.29 | ₩1,134 | ₩1,134 | ₩934 | ₩1,014 | -10.59% | 36.5만 |
|---|
| 2026.04.28 | ₩1,134 | ₩1,134 | ₩1,068 | ₩1,081 | -4.71% | 2.8만 |
|---|
| 2026.04.27 | ₩1,121 | ₩1,134 | ₩1,094 | ₩1,094 | -2.38% | 3.4만 |
|---|
| 2026.04.24 | ₩1,121 | ₩1,241 | ₩1,108 | ₩1,148 | +2.38% | 2.3만 |
|---|
| 2026.04.23 | ₩1,241 | ₩1,241 | ₩1,121 | ₩1,161 | -6.45% | 3.5만 |
|---|
| 2026.04.22 | ₩1,094 | ₩1,134 | ₩1,094 | ₩1,108 | +1.22% | 10.2만 |
|---|
| 2026.04.21 | ₩1,175 | ₩1,175 | ₩1,081 | ₩1,121 | -4.55% | 8.7만 |
|---|
| 2026.04.20 | ₩1,175 | ₩1,175 | ₩1,161 | ₩1,175 | 0.00% | 7.8천 |
|---|
| 2026.04.17 | ₩1,175 | ₩1,175 | ₩1,175 | ₩1,175 | 0.00% | 5.7만 |
|---|
| 2026.04.16 | ₩1,175 | ₩1,188 | ₩1,161 | ₩1,175 | 0.00% | 5.2만 |
|---|
| 2026.04.15 | ₩1,175 | ₩1,175 | ₩1,161 | ₩1,175 | 0.00% | 3.3만 |
|---|
| 2026.04.14 | ₩1,134 | ₩1,175 | ₩1,134 | ₩1,161 | +2.35% | 5.9만 |
|---|
| 2026.04.13 | ₩1,201 | ₩1,255 | ₩1,148 | ₩1,148 | -4.44% | 2.3만 |
|---|
| 2026.04.10 | ₩1,215 | ₩1,215 | ₩1,068 | ₩1,188 | -2.20% | 3.6만 |
|---|
| 2026.04.09 | ₩1,175 | ₩1,241 | ₩1,175 | ₩1,175 | 0.00% | 7.4천 |
|---|
| 2026.04.08 | ₩1,268 | ₩1,268 | ₩1,161 | ₩1,188 | -6.32% | 1.2만 |
|---|
| 2026.04.07 | ₩1,161 | ₩1,215 | ₩1,161 | ₩1,175 | +1.15% | 6.8천 |
|---|
| 2026.04.06 | ₩1,175 | ₩1,228 | ₩1,148 | ₩1,161 | -1.14% | 3.6만 |
|---|
| 2026.04.02 | ₩1,148 | ₩1,215 | ₩1,081 | ₩1,188 | +3.49% | 3.3만 |
|---|
| 2026.04.01 | ₩1,094 | ₩1,188 | ₩1,094 | ₩1,134 | +3.66% | 4만 |
|---|
| 2026.03.31 | ₩974 | ₩1,201 | ₩948 | ₩1,094 | +12.33% | 24.6만 |
|---|
| 2026.03.30 | ₩921 | ₩1,068 | ₩881 | ₩974 | +5.80% | 8.2만 |
|---|
| 2026.03.27 | ₩961 | ₩1,001 | ₩881 | ₩908 | -5.56% | 20.7만 |
|---|
| 2026.03.26 | ₩1,134 | ₩1,134 | ₩868 | ₩934 | -17.65% | 23.9만 |
|---|
| 2026.03.25 | ₩1,201 | ₩1,255 | ₩1,134 | ₩1,161 | -3.33% | 10.1만 |
|---|
| 2026.03.24 | ₩1,215 | ₩1,255 | ₩1,108 | ₩1,121 | -7.69% | 3.9만 |
|---|
| 2026.03.23 | ₩1,295 | ₩1,295 | ₩1,134 | ₩1,148 | -11.34% | 9.6만 |
|---|
| 2026.03.20 | ₩1,068 | ₩1,361 | ₩1,014 | ₩1,255 | +17.50% | 35.6만 |
|---|
| 2026.03.19 | ₩1,041 | ₩1,081 | ₩1,001 | ₩1,068 | +2.56% | 2.5만 |
|---|
| 2026.03.18 | ₩1,054 | ₩1,081 | ₩1,041 | ₩1,041 | -1.27% | 2.1만 |
|---|
| 2026.03.17 | ₩1,121 | ₩1,134 | ₩1,001 | ₩1,068 | -4.76% | 12.7만 |
|---|
| 2026.03.16 | ₩1,054 | ₩1,108 | ₩1,028 | ₩1,081 | +2.53% | 14.2만 |
|---|
| 2026.03.13 | ₩1,041 | ₩1,068 | ₩1,014 | ₩1,014 | -2.56% | 3.6만 |
|---|
| 2026.03.12 | ₩1,068 | ₩1,081 | ₩974 | ₩1,014 | -5.00% | 6.4만 |
|---|
| 2026.03.11 | ₩1,108 | ₩1,108 | ₩1,054 | ₩1,068 | -3.61% | 2.3만 |
|---|
| 2026.03.10 | ₩1,094 | ₩1,108 | ₩1,041 | ₩1,108 | +1.22% | 7.1만 |
|---|
| 2026.03.09 | ₩1,028 | ₩1,108 | ₩1,001 | ₩1,068 | +3.90% | 31만 |
|---|
| 2026.03.06 | ₩1,134 | ₩1,134 | ₩1,001 | ₩1,028 | -9.41% | 4.5만 |
|---|
| 2026.03.05 | ₩1,108 | ₩1,148 | ₩1,014 | ₩1,014 | -8.43% | 7.3만 |
|---|
| 2026.03.04 | ₩1,108 | ₩1,121 | ₩1,001 | ₩1,094 | -1.20% | 26.4만 |
|---|
| 2026.03.03 | ₩1,028 | ₩1,054 | ₩1,028 | ₩1,054 | +2.60% | 1.3만 |
|---|
| 2026.03.02 | ₩1,054 | ₩1,068 | ₩988 | ₩1,028 | -2.53% | 10.3만 |
|---|
| 2026.02.27 | ₩1,041 | ₩1,054 | ₩1,014 | ₩1,041 | 0.00% | 7.4만 |
|---|
| 2026.02.26 | ₩1,108 | ₩1,108 | ₩1,041 | ₩1,041 | -6.02% | 4.2만 |
|---|
| 2026.02.25 | ₩1,068 | ₩1,121 | ₩1,068 | ₩1,121 | +5.00% | 1.4만 |
|---|
| 2026.02.24 | ₩1,068 | ₩1,094 | ₩1,054 | ₩1,094 | +2.50% | 5.3만 |
|---|
| 2026.02.23 | ₩1,054 | ₩1,081 | ₩1,001 | ₩1,068 | +1.27% | 1.9만 |
|---|
| 2026.02.20 | ₩1,081 | ₩1,094 | ₩1,068 | ₩1,068 | -1.23% | 4.9천 |
|---|
| 2026.02.19 | ₩1,081 | ₩1,094 | ₩1,054 | ₩1,068 | -1.23% | 2.2만 |
|---|
| 2026.02.18 | ₩1,068 | ₩1,108 | ₩1,054 | ₩1,081 | +1.25% | 13.1만 |
|---|
| 2026.02.17 | ₩1,134 | ₩1,134 | ₩1,054 | ₩1,081 | -4.71% | 2.8만 |
|---|
| 2026.02.13 | ₩1,108 | ₩1,201 | ₩1,108 | ₩1,108 | 0.00% | 9.2만 |
|---|
| 2026.02.12 | ₩1,081 | ₩1,134 | ₩1,081 | ₩1,108 | +2.47% | 9.5천 |
|---|
| 2026.02.11 | ₩1,108 | ₩1,108 | ₩1,068 | ₩1,068 | -3.61% | 3.6만 |
|---|
| 2026.02.10 | ₩1,121 | ₩1,134 | ₩1,108 | ₩1,108 | -1.19% | 1.1만 |
|---|
| 2026.02.09 | ₩1,148 | ₩1,148 | ₩1,108 | ₩1,108 | -3.49% | 2.2만 |
|---|
| 2026.02.06 | ₩1,108 | ₩1,148 | ₩1,094 | ₩1,134 | +2.41% | 3.4만 |
|---|
| 2026.02.05 | ₩1,121 | ₩1,148 | ₩1,108 | ₩1,134 | +1.19% | 1.5만 |
|---|
| 2026.02.04 | ₩1,121 | ₩1,148 | ₩1,068 | ₩1,134 | +1.19% | 6.5만 |
|---|
| 2026.02.03 | ₩1,175 | ₩1,175 | ₩1,094 | ₩1,134 | -3.41% | 8.7만 |
|---|
| 2026.02.02 | ₩1,188 | ₩1,201 | ₩1,148 | ₩1,148 | -3.37% | 2.8만 |
|---|
| 2026.01.30 | ₩1,188 | ₩1,215 | ₩1,161 | ₩1,161 | -2.25% | 4만 |
|---|
| 2026.01.29 | ₩1,134 | ₩1,228 | ₩1,134 | ₩1,215 | +7.06% | 3.6만 |
|---|
| 2026.01.28 | ₩1,175 | ₩1,175 | ₩1,134 | ₩1,175 | 0.00% | 4.8만 |
|---|
| 2026.01.27 | ₩1,175 | ₩1,175 | ₩1,161 | ₩1,175 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩1,175 | ₩1,188 | ₩1,161 | ₩1,175 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩1,201 | ₩1,241 | ₩1,201 | ₩1,201 | 0.00% | 2.2만 |
|---|
| 2026.01.22 | ₩1,201 | ₩1,268 | ₩1,201 | ₩1,215 | +1.11% | 2만 |
|---|
| 2026.01.21 | ₩1,175 | ₩1,201 | ₩1,161 | ₩1,188 | +1.14% | 1.3만 |
|---|
| 2026.01.20 | ₩1,134 | ₩1,215 | ₩1,134 | ₩1,188 | +4.71% | 2.6만 |
|---|
| 2026.01.16 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,161 | 0.00% | 1.5만 |
|---|
| 2026.01.15 | ₩1,134 | ₩1,241 | ₩1,134 | ₩1,188 | +4.71% | 3.4만 |
|---|
| 2026.01.14 | ₩1,148 | ₩1,175 | ₩1,148 | ₩1,175 | +2.33% | 2.7만 |
|---|
| 2026.01.13 | ₩1,215 | ₩1,215 | ₩1,121 | ₩1,161 | -4.40% | 7.3만 |
|---|
| 2026.01.12 | ₩1,241 | ₩1,268 | ₩1,215 | ₩1,241 | 0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩1,268 | ₩1,281 | ₩1,228 | ₩1,268 | 0.00% | 4만 |
|---|
| 2026.01.08 | ₩1,295 | ₩1,295 | ₩1,228 | ₩1,295 | 0.00% | 5.2만 |
|---|
| 2026.01.07 | ₩1,241 | ₩1,321 | ₩1,241 | ₩1,295 | +4.30% | 2.2만 |
|---|
| 2026.01.06 | ₩1,228 | ₩1,255 | ₩1,215 | ₩1,241 | +1.09% | 4.7만 |
|---|
| 2026.01.05 | ₩1,241 | ₩1,295 | ₩1,201 | ₩1,215 | -2.15% | 4.2만 |
|---|
| 2026.01.02 | ₩1,308 | ₩1,308 | ₩1,215 | ₩1,255 | -4.08% | 13.5만 |
|---|
| 2025.12.31 | ₩1,148 | ₩1,295 | ₩1,148 | ₩1,255 | +9.30% | 18.4만 |
|---|
| 2025.12.30 | ₩1,161 | ₩1,201 | ₩1,108 | ₩1,175 | +1.15% | 17.1만 |
|---|
| 2025.12.29 | ₩1,281 | ₩1,295 | ₩1,188 | ₩1,188 | -7.29% | 13.7만 |
|---|
| 2025.12.26 | ₩1,335 | ₩1,335 | ₩1,228 | ₩1,268 | -5.00% | 5.7만 |
|---|
| 2025.12.24 | ₩1,335 | ₩1,335 | ₩1,268 | ₩1,308 | -2.00% | 5.4만 |
|---|
| 2025.12.23 | ₩1,321 | ₩1,361 | ₩1,295 | ₩1,321 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩1,308 | ₩1,388 | ₩1,281 | ₩1,335 | +2.04% | 10.5만 |
|---|
| 2025.12.19 | ₩1,188 | ₩1,388 | ₩1,188 | ₩1,335 | +12.36% | 23.8만 |
|---|
| 2025.12.18 | ₩1,201 | ₩1,255 | ₩1,161 | ₩1,215 | +1.11% | 8만 |
|---|
| 2025.12.17 | ₩1,201 | ₩1,228 | ₩1,161 | ₩1,201 | 0.00% | 3.3만 |
|---|
| 2025.12.16 | ₩1,081 | ₩1,268 | ₩1,081 | ₩1,215 | +12.35% | 7.9만 |
|---|
| 2025.12.15 | ₩1,201 | ₩1,201 | ₩1,068 | ₩1,108 | -7.78% | 27.3만 |
|---|
| 2025.12.12 | ₩1,228 | ₩1,255 | ₩1,201 | ₩1,215 | -1.09% | 3.1만 |
|---|
| 2025.12.11 | ₩1,308 | ₩1,361 | ₩1,188 | ₩1,228 | -6.12% | 38.5만 |
|---|
| 2025.12.10 | ₩1,295 | ₩1,388 | ₩1,281 | ₩1,321 | +2.06% | 11.3만 |
|---|
| 2025.12.09 | ₩1,295 | ₩1,361 | ₩1,268 | ₩1,335 | +3.09% | 10.6만 |
|---|
| 2025.12.08 | ₩1,255 | ₩1,348 | ₩1,241 | ₩1,321 | +5.32% | 16.1만 |
|---|
| 2025.12.05 | ₩1,308 | ₩1,335 | ₩1,268 | ₩1,268 | -3.06% | 8.8만 |
|---|
| 2025.12.04 | ₩1,268 | ₩1,375 | ₩1,241 | ₩1,335 | +5.26% | 24.4만 |
|---|
| 2025.12.03 | ₩1,228 | ₩1,321 | ₩1,175 | ₩1,255 | +2.17% | 33.5만 |
|---|
| 2025.12.02 | ₩1,161 | ₩1,255 | ₩1,161 | ₩1,215 | +4.60% | 24.5만 |
|---|
| 2025.12.01 | ₩1,508 | ₩1,522 | ₩1,134 | ₩1,241 | -17.70% | 719.8만 |
|---|
| 2025.11.28 | ₩1,228 | ₩1,321 | ₩1,215 | ₩1,268 | +3.26% | 9.7만 |
|---|
| 2025.11.26 | ₩1,281 | ₩1,321 | ₩1,255 | ₩1,255 | -2.08% | 16.6만 |
|---|
| 2025.11.25 | ₩1,215 | ₩1,335 | ₩1,215 | ₩1,268 | +4.40% | 35.5만 |
|---|
| 2025.11.24 | ₩1,215 | ₩1,321 | ₩1,201 | ₩1,215 | 0.00% | 22.1만 |
|---|
| 2025.11.21 | ₩1,228 | ₩1,348 | ₩1,215 | ₩1,228 | 0.00% | 17.5만 |
|---|
| 2025.11.20 | ₩1,268 | ₩1,335 | ₩1,241 | ₩1,241 | -2.11% | 22.5만 |
|---|
| 2025.11.19 | ₩1,161 | ₩1,308 | ₩1,161 | ₩1,241 | +6.90% | 16.1만 |
|---|
| 2025.11.18 | ₩1,161 | ₩1,268 | ₩1,134 | ₩1,201 | +3.45% | 6.4만 |
|---|
| 2025.11.17 | ₩1,215 | ₩1,268 | ₩1,134 | ₩1,188 | -2.20% | 11.9만 |
|---|
| 2025.11.14 | ₩1,268 | ₩1,308 | ₩1,215 | ₩1,215 | -4.21% | 10.5만 |
|---|
| 2025.11.13 | ₩1,255 | ₩1,268 | ₩1,175 | ₩1,215 | -3.19% | 8.7만 |
|---|
| 2025.11.12 | ₩1,268 | ₩1,335 | ₩1,228 | ₩1,255 | -1.05% | 23.6만 |
|---|
| 2025.11.11 | ₩1,308 | ₩1,348 | ₩1,255 | ₩1,308 | 0.00% | 18.5만 |
|---|
| 2025.11.10 | ₩1,228 | ₩1,388 | ₩1,215 | ₩1,335 | +8.70% | 29.6만 |
|---|
| 2025.11.07 | ₩1,335 | ₩1,375 | ₩1,228 | ₩1,241 | -7.00% | 24.1만 |
|---|
| 2025.11.06 | ₩1,361 | ₩1,388 | ₩1,308 | ₩1,308 | -3.92% | 3.8만 |
|---|
| 2025.11.05 | ₩1,388 | ₩1,428 | ₩1,361 | ₩1,388 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩1,401 | ₩1,455 | ₩1,401 | ₩1,401 | 0.00% | 1.2만 |
|---|
| 2025.11.03 | ₩1,508 | ₩1,562 | ₩1,415 | ₩1,441 | -4.42% | 2.6만 |
|---|
| 2025.10.31 | ₩1,602 | ₩1,602 | ₩1,468 | ₩1,508 | -5.83% | 5.5만 |
|---|
| 2025.10.30 | ₩1,455 | ₩1,615 | ₩1,428 | ₩1,562 | +7.34% | 2.8만 |
|---|
| 2025.10.29 | ₩1,481 | ₩1,575 | ₩1,455 | ₩1,468 | -0.90% | 7.6만 |
|---|
| 2025.10.28 | ₩1,548 | ₩1,722 | ₩1,468 | ₩1,508 | -2.59% | 11만 |
|---|
| 2025.10.27 | ₩1,575 | ₩1,668 | ₩1,468 | ₩1,575 | 0.00% | 10.1만 |
|---|
| 2025.10.24 | ₩1,588 | ₩1,695 | ₩1,522 | ₩1,522 | -4.20% | 12.8만 |
|---|
| 2025.10.23 | ₩1,548 | ₩1,628 | ₩1,495 | ₩1,575 | +1.72% | 11.2만 |
|---|
| 2025.10.22 | ₩1,455 | ₩1,588 | ₩1,361 | ₩1,468 | +0.92% | 7.5만 |
|---|
| 2025.10.21 | ₩1,481 | ₩1,548 | ₩1,455 | ₩1,481 | 0.00% | 3.2만 |
|---|
| 2025.10.20 | ₩1,562 | ₩1,562 | ₩1,455 | ₩1,508 | -3.42% | 4.8만 |
|---|
| 2025.10.17 | ₩1,401 | ₩1,441 | ₩1,388 | ₩1,428 | +1.90% | 4.4만 |
|---|
| 2025.10.16 | ₩1,361 | ₩1,428 | ₩1,335 | ₩1,401 | +2.94% | 6.7만 |
|---|
| 2025.10.15 | ₩1,388 | ₩1,481 | ₩1,375 | ₩1,375 | -0.96% | 7.7만 |
|---|
| 2025.10.14 | ₩1,455 | ₩1,481 | ₩1,375 | ₩1,401 | -3.67% | 15.6만 |
|---|
| 2025.10.13 | ₩1,415 | ₩1,508 | ₩1,335 | ₩1,428 | +0.94% | 16.5만 |
|---|
| 2025.10.10 | ₩1,508 | ₩1,562 | ₩1,348 | ₩1,401 | -7.08% | 6만 |
|---|