시장 데이터를 불러오는 중
전체 종목
D-Market Electronic Services & Trading - American Depositary Shares 과거 주가
D-Market Electronic Services & Trading - American Depositary Shares · HEPS · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D-Market Electronic Services & Trading - American Depositary Shares · HEPS · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,561 | ₩3,688 | ₩3,556 | ₩3,668 | +3.01% | 21.6만 |
| 2026.10.08 | ₩3,521 | ₩3,574 | ₩3,494 | ₩3,548 | +0.76% | 17.2만 |
| 2026.10.07 | ₩3,253 | ₩3,581 | ₩3,253 | ₩3,548 | +9.05% | 53.3만 |
| 2026.10.06 | ₩3,253 | ₩3,307 | ₩3,240 | ₩3,293 | +1.23% | 15.5만 |
| 2026.10.05 | ₩3,253 | ₩3,293 | ₩3,199 | ₩3,240 | -0.41% | 32.3만 |
| 2026.10.02 | ₩3,320 | ₩3,347 | ₩3,240 | ₩3,266 | -1.61% | 22.7만 |
| 2026.10.01 | ₩3,293 | ₩3,333 | ₩3,286 | ₩3,320 | +0.81% | 16.5만 |
| 2026.09.30 | ₩3,347 | ₩3,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,293 |
| -1.60% |
| 55.9만 |
| 2026.09.29 | ₩3,387 | ₩3,387 | ₩3,307 | ₩3,373 | -0.40% | 25.7만 |
|---|
| 2026.09.28 | ₩3,360 | ₩3,400 | ₩3,323 | ₩3,373 | +0.40% | 24.7만 |
|---|
| 2026.09.25 | ₩3,186 | ₩3,400 | ₩3,186 | ₩3,360 | +5.46% | 55.2만 |
|---|
| 2026.09.24 | ₩3,360 | ₩3,360 | ₩3,159 | ₩3,159 | -5.98% | 20.2만 |
|---|
| 2026.09.23 | ₩3,440 | ₩3,467 | ₩3,266 | ₩3,373 | -1.95% | 48.6만 |
|---|
| 2026.09.22 | ₩3,307 | ₩3,481 | ₩3,293 | ₩3,427 | +3.64% | 178.7만 |
|---|
| 2026.09.21 | ₩3,387 | ₩3,467 | ₩3,280 | ₩3,333 | -1.58% | 63만 |
|---|
| 2026.09.18 | ₩3,577 | ₩3,614 | ₩3,307 | ₩3,347 | -6.44% | 114.7만 |
|---|
| 2026.09.17 | ₩3,467 | ₩3,601 | ₩3,467 | ₩3,601 | +3.86% | 4.6만 |
|---|
| 2026.09.16 | ₩3,601 | ₩3,601 | ₩3,400 | ₩3,467 | -3.72% | 23.9만 |
|---|
| 2026.09.15 | ₩3,481 | ₩3,641 | ₩3,467 | ₩3,588 | +3.08% | 402.3만 |
|---|
| 2026.09.14 | ₩3,501 | ₩3,548 | ₩3,494 | ₩3,494 | -0.19% | 4.3만 |
|---|
| 2026.09.11 | ₩3,521 | ₩3,534 | ₩3,501 | ₩3,507 | -0.38% | 14.6만 |
|---|
| 2026.09.10 | ₩3,521 | ₩3,574 | ₩3,507 | ₩3,534 | +0.38% | 10.7만 |
|---|
| 2026.09.09 | ₩3,534 | ₩3,601 | ₩3,534 | ₩3,548 | +0.38% | 93.1만 |
|---|
| 2026.09.08 | ₩3,588 | ₩3,614 | ₩3,534 | ₩3,534 | -1.49% | 6.8만 |
|---|
| 2026.09.04 | ₩3,585 | ₩3,628 | ₩3,561 | ₩3,581 | -0.11% | 10.2만 |
|---|
| 2026.09.03 | ₩3,588 | ₩3,722 | ₩3,554 | ₩3,588 | 0.00% | 93.5만 |
|---|
| 2026.09.02 | ₩3,514 | ₩3,608 | ₩3,507 | ₩3,588 | +2.10% | 7.9만 |
|---|
| 2026.09.01 | ₩3,548 | ₩3,588 | ₩3,494 | ₩3,507 | -1.13% | 10.9만 |
|---|
| 2026.08.31 | ₩3,507 | ₩3,594 | ₩3,501 | ₩3,561 | +1.53% | 29.7만 |
|---|
| 2026.08.28 | ₩3,614 | ₩3,614 | ₩3,494 | ₩3,548 | -1.85% | 7.9만 |
|---|
| 2026.08.27 | ₩3,454 | ₩3,548 | ₩3,454 | ₩3,534 | +2.33% | 22.6만 |
|---|
| 2026.08.26 | ₩3,604 | ₩3,655 | ₩3,427 | ₩3,440 | -4.53% | 9.5만 |
|---|
| 2026.08.25 | ₩3,681 | ₩3,762 | ₩3,601 | ₩3,614 | -1.82% | 7.4만 |
|---|
| 2026.08.24 | ₩3,655 | ₩3,708 | ₩3,601 | ₩3,708 | +1.47% | 10.6만 |
|---|
| 2026.08.21 | ₩3,574 | ₩3,681 | ₩3,574 | ₩3,628 | +1.50% | 18.9만 |
|---|
| 2026.08.20 | ₩3,454 | ₩3,574 | ₩3,454 | ₩3,574 | +3.49% | 10.5만 |
|---|
| 2026.08.19 | ₩3,360 | ₩3,494 | ₩3,220 | ₩3,481 | +3.59% | 31.1만 |
|---|
| 2026.08.18 | ₩3,655 | ₩3,695 | ₩3,320 | ₩3,320 | -9.16% | 22.9만 |
|---|
| 2026.08.17 | ₩3,722 | ₩3,768 | ₩3,655 | ₩3,668 | -1.44% | 12.7만 |
|---|
| 2026.08.14 | ₩3,775 | ₩3,962 | ₩3,722 | ₩3,735 | -1.06% | 44.3만 |
|---|
| 2026.08.13 | ₩3,762 | ₩3,869 | ₩3,748 | ₩3,775 | +0.36% | 6.2만 |
|---|
| 2026.08.12 | ₩3,869 | ₩3,936 | ₩3,775 | ₩3,802 | -1.73% | 15.8만 |
|---|
| 2026.08.11 | ₩3,722 | ₩3,962 | ₩3,722 | ₩3,896 | +4.68% | 45.4만 |
|---|
| 2026.08.10 | ₩3,788 | ₩3,829 | ₩3,681 | ₩3,695 | -2.47% | 7.3만 |
|---|
| 2026.08.07 | ₩3,909 | ₩3,909 | ₩3,697 | ₩3,708 | -5.14% | 17.6만 |
|---|
| 2026.08.06 | ₩3,829 | ₩3,909 | ₩3,788 | ₩3,909 | +2.10% | 10.1만 |
|---|
| 2026.08.05 | ₩3,829 | ₩3,869 | ₩3,788 | ₩3,815 | -0.35% | 5.4만 |
|---|
| 2026.08.04 | ₩3,989 | ₩3,996 | ₩3,809 | ₩3,829 | -4.03% | 15.2만 |
|---|
| 2026.08.03 | ₩3,962 | ₩4,016 | ₩3,929 | ₩3,936 | -0.68% | 26.2만 |
|---|
| 2026.07.31 | ₩3,922 | ₩3,989 | ₩3,862 | ₩3,949 | +0.68% | 8.7만 |
|---|
| 2026.07.30 | ₩3,815 | ₩3,922 | ₩3,815 | ₩3,909 | +2.46% | 5.5만 |
|---|
| 2026.07.29 | ₩3,962 | ₩3,989 | ₩3,802 | ₩3,829 | -3.38% | 5.1만 |
|---|
| 2026.07.28 | ₩3,815 | ₩3,983 | ₩3,815 | ₩3,962 | +3.86% | 9.4만 |
|---|
| 2026.07.27 | ₩3,802 | ₩3,842 | ₩3,748 | ₩3,802 | 0.00% | 16.3만 |
|---|
| 2026.07.24 | ₩3,829 | ₩3,855 | ₩3,748 | ₩3,768 | -1.57% | 16.9만 |
|---|
| 2026.07.23 | ₩3,815 | ₩3,875 | ₩3,788 | ₩3,802 | -0.35% | 4.7만 |
|---|
| 2026.07.22 | ₩3,815 | ₩3,882 | ₩3,708 | ₩3,855 | +1.05% | 7만 |
|---|
| 2026.07.21 | ₩3,722 | ₩3,855 | ₩3,635 | ₩3,815 | +2.52% | 9.4만 |
|---|
| 2026.07.20 | ₩3,815 | ₩3,829 | ₩3,722 | ₩3,722 | -2.46% | 8.8만 |
|---|
| 2026.07.17 | ₩3,815 | ₩4,003 | ₩3,815 | ₩3,842 | +0.70% | 17.5만 |
|---|
| 2026.07.16 | ₩3,962 | ₩3,976 | ₩3,842 | ₩3,842 | -3.04% | 4.9만 |
|---|
| 2026.07.15 | ₩3,936 | ₩4,070 | ₩3,936 | ₩3,962 | +0.68% | 23.3만 |
|---|
| 2026.07.14 | ₩3,976 | ₩3,976 | ₩3,936 | ₩3,949 | -0.67% | 2.6만 |
|---|
| 2026.07.13 | ₩3,989 | ₩4,003 | ₩3,949 | ₩3,962 | -0.67% | 4.1만 |
|---|
| 2026.07.10 | ₩3,976 | ₩4,001 | ₩3,962 | ₩3,976 | 0.00% | 4.5만 |
|---|
| 2026.07.09 | ₩3,976 | ₩3,989 | ₩3,936 | ₩3,962 | -0.34% | 4.4만 |
|---|
| 2026.07.08 | ₩3,922 | ₩3,989 | ₩3,882 | ₩3,976 | +1.37% | 6.9만 |
|---|
| 2026.07.07 | ₩3,922 | ₩4,016 | ₩3,882 | ₩3,936 | +0.34% | 16.6만 |
|---|
| 2026.07.06 | ₩3,922 | ₩4,016 | ₩3,922 | ₩3,989 | +1.71% | 26.5만 |
|---|
| 2026.07.02 | ₩3,896 | ₩3,956 | ₩3,882 | ₩3,936 | +1.03% | 5.5만 |
|---|
| 2026.07.01 | ₩3,869 | ₩3,942 | ₩3,869 | ₩3,896 | +0.69% | 20만 |
|---|
| 2026.06.30 | ₩3,829 | ₩3,896 | ₩3,701 | ₩3,896 | +1.75% | 23.4만 |
|---|
| 2026.06.29 | ₩3,869 | ₩3,896 | ₩3,869 | ₩3,882 | +0.35% | 20.3만 |
|---|
| 2026.06.26 | ₩3,882 | ₩3,902 | ₩3,780 | ₩3,882 | 0.00% | 23.3만 |
|---|
| 2026.06.25 | ₩3,829 | ₩3,896 | ₩3,755 | ₩3,882 | +1.40% | 54.8만 |
|---|
| 2026.06.24 | ₩3,882 | ₩3,896 | ₩3,822 | ₩3,855 | -0.69% | 20.3만 |
|---|
| 2026.06.23 | ₩3,842 | ₩3,909 | ₩3,842 | ₩3,909 | +1.74% | 26.2만 |
|---|
| 2026.06.22 | ₩3,748 | ₩3,949 | ₩3,681 | ₩3,882 | +3.57% | 59.2만 |
|---|
| 2026.06.18 | ₩3,802 | ₩3,835 | ₩3,728 | ₩3,748 | -1.41% | 6.6만 |
|---|
| 2026.06.17 | ₩3,641 | ₩3,896 | ₩3,641 | ₩3,748 | +2.94% | 227.1만 |
|---|
| 2026.06.16 | ₩3,695 | ₩3,748 | ₩3,641 | ₩3,641 | -1.45% | 9.6만 |
|---|
| 2026.06.15 | ₩3,722 | ₩3,788 | ₩3,708 | ₩3,708 | -0.36% | 4.6만 |
|---|
| 2026.06.12 | ₩3,815 | ₩3,835 | ₩3,695 | ₩3,748 | -1.75% | 21.5만 |
|---|
| 2026.06.11 | ₩3,788 | ₩3,835 | ₩3,661 | ₩3,815 | +0.71% | 11.1만 |
|---|
| 2026.06.10 | ₩3,695 | ₩3,882 | ₩3,688 | ₩3,775 | +2.17% | 39.5만 |
|---|
| 2026.06.09 | ₩3,668 | ₩3,735 | ₩3,648 | ₩3,708 | +1.09% | 8.1만 |
|---|
| 2026.06.08 | ₩3,507 | ₩3,681 | ₩3,507 | ₩3,655 | +4.20% | 16.5만 |
|---|
| 2026.06.05 | ₩3,467 | ₩3,554 | ₩3,467 | ₩3,521 | +1.54% | 25.7만 |
|---|
| 2026.06.04 | ₩3,414 | ₩3,519 | ₩3,414 | ₩3,481 | +1.96% | 16.7만 |
|---|
| 2026.06.03 | ₩3,534 | ₩3,601 | ₩3,266 | ₩3,427 | -3.03% | 53.9만 |
|---|
| 2026.06.02 | ₩3,722 | ₩3,722 | ₩3,501 | ₩3,521 | -5.40% | 29.8만 |
|---|
| 2026.06.01 | ₩3,695 | ₩3,748 | ₩3,635 | ₩3,722 | +0.72% | 30.5만 |
|---|
| 2026.05.29 | ₩3,762 | ₩3,802 | ₩3,735 | ₩3,802 | +1.07% | 24.8만 |
|---|
| 2026.05.28 | ₩3,722 | ₩3,762 | ₩3,668 | ₩3,762 | +1.08% | 16.3만 |
|---|
| 2026.05.27 | ₩3,695 | ₩3,708 | ₩3,668 | ₩3,695 | 0.00% | 3.7만 |
|---|
| 2026.05.26 | ₩3,668 | ₩3,708 | ₩3,588 | ₩3,695 | +0.73% | 44.5만 |
|---|
| 2026.05.22 | ₩3,802 | ₩3,802 | ₩3,628 | ₩3,655 | -3.87% | 20.3만 |
|---|
| 2026.05.21 | ₩3,628 | ₩3,842 | ₩3,614 | ₩3,802 | +4.80% | 190.4만 |
|---|
| 2026.05.20 | ₩3,641 | ₩3,708 | ₩3,628 | ₩3,655 | +0.37% | 6.9만 |
|---|
| 2026.05.19 | ₩3,521 | ₩3,675 | ₩3,444 | ₩3,655 | +3.80% | 40.7만 |
|---|
| 2026.05.18 | ₩3,414 | ₩3,561 | ₩3,387 | ₩3,548 | +3.92% | 26.5만 |
|---|
| 2026.05.15 | ₩3,427 | ₩3,534 | ₩3,333 | ₩3,427 | 0.00% | 58.9만 |
|---|
| 2026.05.14 | ₩3,534 | ₩3,598 | ₩3,427 | ₩3,467 | -1.89% | 19.2만 |
|---|
| 2026.05.13 | ₩3,548 | ₩3,608 | ₩3,507 | ₩3,507 | -1.13% | 24.3만 |
|---|
| 2026.05.12 | ₩3,697 | ₩3,697 | ₩3,534 | ₩3,561 | -3.69% | 51.4만 |
|---|
| 2026.05.11 | ₩3,735 | ₩3,775 | ₩3,675 | ₩3,681 | -1.43% | 74.2만 |
|---|
| 2026.05.08 | ₩3,722 | ₩3,788 | ₩3,676 | ₩3,775 | +1.44% | 38.5만 |
|---|
| 2026.05.07 | ₩3,722 | ₩3,740 | ₩3,695 | ₩3,735 | +0.36% | 19.9만 |
|---|
| 2026.05.06 | ₩3,722 | ₩3,748 | ₩3,675 | ₩3,722 | 0.00% | 71.2만 |
|---|
| 2026.05.05 | ₩3,775 | ₩3,788 | ₩3,722 | ₩3,735 | -1.06% | 13.8만 |
|---|
| 2026.05.04 | ₩3,748 | ₩3,788 | ₩3,722 | ₩3,735 | -0.36% | 13.3만 |
|---|
| 2026.05.01 | ₩3,748 | ₩3,815 | ₩3,722 | ₩3,748 | 0.00% | 9.9만 |
|---|
| 2026.04.30 | ₩3,722 | ₩3,815 | ₩3,681 | ₩3,722 | 0.00% | 70만 |
|---|
| 2026.04.29 | ₩3,715 | ₩3,775 | ₩3,715 | ₩3,722 | +0.18% | 20.2만 |
|---|
| 2026.04.28 | ₩3,708 | ₩3,748 | ₩3,681 | ₩3,722 | +0.36% | 16.4만 |
|---|
| 2026.04.27 | ₩3,722 | ₩3,788 | ₩3,681 | ₩3,722 | 0.00% | 10.4만 |
|---|
| 2026.04.24 | ₩3,748 | ₩3,748 | ₩3,681 | ₩3,735 | -0.36% | 12.3만 |
|---|
| 2026.04.23 | ₩3,815 | ₩3,822 | ₩3,715 | ₩3,748 | -1.75% | 11.9만 |
|---|
| 2026.04.22 | ₩3,802 | ₩3,829 | ₩3,748 | ₩3,802 | 0.00% | 17.9만 |
|---|
| 2026.04.21 | ₩3,869 | ₩3,869 | ₩3,782 | ₩3,815 | -1.38% | 16.4만 |
|---|
| 2026.04.20 | ₩3,722 | ₩3,936 | ₩3,695 | ₩3,882 | +4.32% | 43만 |
|---|
| 2026.04.17 | ₩3,815 | ₩3,835 | ₩3,735 | ₩3,748 | -1.75% | 46.4만 |
|---|
| 2026.04.16 | ₩3,735 | ₩3,760 | ₩3,722 | ₩3,748 | +0.36% | 17.8만 |
|---|
| 2026.04.15 | ₩3,775 | ₩3,788 | ₩3,695 | ₩3,735 | -1.06% | 15.9만 |
|---|
| 2026.04.14 | ₩3,802 | ₩3,815 | ₩3,722 | ₩3,762 | -1.06% | 17.9만 |
|---|
| 2026.04.13 | ₩3,628 | ₩3,802 | ₩3,601 | ₩3,802 | +4.80% | 40.4만 |
|---|
| 2026.04.10 | ₩3,641 | ₩3,668 | ₩3,601 | ₩3,628 | -0.37% | 56.6만 |
|---|
| 2026.04.09 | ₩3,588 | ₩3,628 | ₩3,588 | ₩3,614 | +0.75% | 17만 |
|---|
| 2026.04.08 | ₩3,574 | ₩3,614 | ₩3,574 | ₩3,588 | +0.37% | 35만 |
|---|
| 2026.04.07 | ₩3,534 | ₩3,588 | ₩3,521 | ₩3,548 | +0.38% | 17.9만 |
|---|
| 2026.04.06 | ₩3,588 | ₩3,641 | ₩3,534 | ₩3,548 | -1.12% | 9.8만 |
|---|
| 2026.04.02 | ₩3,534 | ₩3,648 | ₩3,534 | ₩3,614 | +2.27% | 17.2만 |
|---|
| 2026.04.01 | ₩3,561 | ₩3,614 | ₩3,534 | ₩3,601 | +1.13% | 16.8만 |
|---|
| 2026.03.31 | ₩3,494 | ₩3,574 | ₩3,481 | ₩3,507 | +0.38% | 34.1만 |
|---|
| 2026.03.30 | ₩3,494 | ₩3,574 | ₩3,434 | ₩3,494 | 0.00% | 36.7만 |
|---|
| 2026.03.27 | ₩3,574 | ₩3,594 | ₩3,481 | ₩3,494 | -2.25% | 21만 |
|---|
| 2026.03.26 | ₩3,561 | ₩3,561 | ₩3,521 | ₩3,521 | -1.13% | 13만 |
|---|
| 2026.03.25 | ₩3,601 | ₩3,681 | ₩3,548 | ₩3,588 | -0.37% | 7.6만 |
|---|
| 2026.03.24 | ₩3,507 | ₩3,641 | ₩3,507 | ₩3,574 | +1.91% | 22.6만 |
|---|
| 2026.03.23 | ₩3,521 | ₩3,695 | ₩3,440 | ₩3,534 | +0.38% | 55.1만 |
|---|
| 2026.03.20 | ₩3,534 | ₩3,688 | ₩3,481 | ₩3,507 | -0.76% | 4.6만 |
|---|
| 2026.03.19 | ₩3,681 | ₩3,681 | ₩3,541 | ₩3,548 | -3.64% | 12.7만 |
|---|
| 2026.03.18 | ₩3,735 | ₩3,809 | ₩3,668 | ₩3,681 | -1.43% | 16.5만 |
|---|
| 2026.03.17 | ₩3,869 | ₩3,922 | ₩3,722 | ₩3,722 | -3.81% | 13.3만 |
|---|
| 2026.03.16 | ₩3,882 | ₩3,989 | ₩3,855 | ₩3,855 | -0.69% | 11.6만 |
|---|
| 2026.03.13 | ₩3,788 | ₩4,003 | ₩3,735 | ₩3,869 | +2.12% | 11만 |
|---|
| 2026.03.12 | ₩3,722 | ₩3,842 | ₩3,655 | ₩3,802 | +2.16% | 51.9만 |
|---|
| 2026.03.11 | ₩3,936 | ₩4,003 | ₩3,762 | ₩3,788 | -3.74% | 8.1만 |
|---|
| 2026.03.10 | ₩3,869 | ₩4,043 | ₩3,869 | ₩3,909 | +1.04% | 24.7만 |
|---|
| 2026.03.09 | ₩3,748 | ₩3,956 | ₩3,709 | ₩3,896 | +3.93% | 44만 |
|---|
| 2026.03.06 | ₩3,855 | ₩3,869 | ₩3,768 | ₩3,829 | -0.69% | 11.5만 |
|---|
| 2026.03.05 | ₩3,695 | ₩3,949 | ₩3,695 | ₩3,869 | +4.71% | 64.5만 |
|---|
| 2026.03.04 | ₩3,561 | ₩3,722 | ₩3,561 | ₩3,708 | +4.14% | 11.6만 |
|---|
| 2026.03.03 | ₩3,467 | ₩3,608 | ₩3,454 | ₩3,561 | +2.70% | 28.7만 |
|---|
| 2026.03.02 | ₩3,467 | ₩3,554 | ₩3,320 | ₩3,507 | +1.16% | 39만 |
|---|
| 2026.02.27 | ₩3,561 | ₩3,681 | ₩3,481 | ₩3,548 | -0.38% | 56만 |
|---|
| 2026.02.26 | ₩3,641 | ₩3,735 | ₩3,614 | ₩3,681 | +1.10% | 24.7만 |
|---|
| 2026.02.25 | ₩3,695 | ₩3,735 | ₩3,614 | ₩3,681 | -0.36% | 15.8만 |
|---|
| 2026.02.24 | ₩3,561 | ₩3,695 | ₩3,548 | ₩3,681 | +3.38% | 27.8만 |
|---|
| 2026.02.23 | ₩3,601 | ₩3,610 | ₩3,521 | ₩3,561 | -1.12% | 12.5만 |
|---|
| 2026.02.20 | ₩3,588 | ₩3,775 | ₩3,588 | ₩3,628 | +1.12% | 11.7만 |
|---|
| 2026.02.19 | ₩3,521 | ₩3,641 | ₩3,494 | ₩3,601 | +2.28% | 26.4만 |
|---|
| 2026.02.18 | ₩3,507 | ₩3,574 | ₩3,494 | ₩3,521 | +0.38% | 5.5만 |
|---|
| 2026.02.17 | ₩3,507 | ₩3,614 | ₩3,481 | ₩3,507 | 0.00% | 12.7만 |
|---|
| 2026.02.13 | ₩3,494 | ₩3,588 | ₩3,467 | ₩3,521 | +0.77% | 15.7만 |
|---|
| 2026.02.12 | ₩3,614 | ₩3,648 | ₩3,447 | ₩3,507 | -2.96% | 24.1만 |
|---|
| 2026.02.11 | ₩3,655 | ₩3,655 | ₩3,509 | ₩3,561 | -2.56% | 28.5만 |
|---|
| 2026.02.10 | ₩3,815 | ₩3,922 | ₩3,614 | ₩3,641 | -4.56% | 41.7만 |
|---|
| 2026.02.09 | ₩3,574 | ₩3,708 | ₩3,561 | ₩3,695 | +3.37% | 18.6만 |
|---|
| 2026.02.06 | ₩3,494 | ₩3,588 | ₩3,467 | ₩3,588 | +2.68% | 15.6만 |
|---|
| 2026.02.05 | ₩3,548 | ₩3,561 | ₩3,400 | ₩3,487 | -1.70% | 22.5만 |
|---|
| 2026.02.04 | ₩3,588 | ₩3,680 | ₩3,394 | ₩3,548 | -1.12% | 74.3만 |
|---|
| 2026.02.03 | ₩3,655 | ₩3,655 | ₩3,561 | ₩3,588 | -1.83% | 31.4만 |
|---|
| 2026.02.02 | ₩3,628 | ₩3,802 | ₩3,574 | ₩3,668 | +1.11% | 105.5만 |
|---|
| 2026.01.30 | ₩3,695 | ₩3,882 | ₩3,681 | ₩3,735 | +1.09% | 62.6만 |
|---|
| 2026.01.29 | ₩3,802 | ₩3,882 | ₩3,481 | ₩3,722 | -2.11% | 58.3만 |
|---|
| 2026.01.28 | ₩3,896 | ₩3,944 | ₩3,775 | ₩3,815 | -2.06% | 9.2만 |
|---|
| 2026.01.27 | ₩3,788 | ₩3,962 | ₩3,775 | ₩3,896 | +2.83% | 47.6만 |
|---|
| 2026.01.26 | ₩3,722 | ₩3,802 | ₩3,695 | ₩3,788 | +1.80% | 13.9만 |
|---|
| 2026.01.23 | ₩3,708 | ₩3,762 | ₩3,708 | ₩3,748 | +1.08% | 11.1만 |
|---|
| 2026.01.22 | ₩3,748 | ₩3,775 | ₩3,708 | ₩3,748 | 0.00% | 31.9만 |
|---|
| 2026.01.21 | ₩3,748 | ₩3,775 | ₩3,708 | ₩3,735 | -0.36% | 26.5만 |
|---|
| 2026.01.20 | ₩3,681 | ₩3,809 | ₩3,681 | ₩3,722 | +1.09% | 50.1만 |
|---|
| 2026.01.16 | ₩3,735 | ₩3,815 | ₩3,675 | ₩3,722 | -0.36% | 14.6만 |
|---|
| 2026.01.15 | ₩3,762 | ₩3,788 | ₩3,659 | ₩3,722 | -1.07% | 11.3만 |
|---|
| 2026.01.14 | ₩3,708 | ₩3,748 | ₩3,641 | ₩3,735 | +0.72% | 16.6만 |
|---|
| 2026.01.13 | ₩3,775 | ₩3,819 | ₩3,681 | ₩3,708 | -1.77% | 12.8만 |
|---|
| 2026.01.12 | ₩3,668 | ₩3,849 | ₩3,641 | ₩3,802 | +3.65% | 20.3만 |
|---|
| 2026.01.09 | ₩3,574 | ₩3,722 | ₩3,541 | ₩3,655 | +2.25% | 16.2만 |
|---|
| 2026.01.08 | ₩3,507 | ₩3,641 | ₩3,469 | ₩3,574 | +1.91% | 25.8만 |
|---|
| 2026.01.07 | ₩3,534 | ₩3,704 | ₩3,467 | ₩3,548 | +0.38% | 37.5만 |
|---|
| 2026.01.06 | ₩3,507 | ₩3,651 | ₩3,495 | ₩3,614 | +3.05% | 28만 |
|---|
| 2026.01.05 | ₩3,387 | ₩3,628 | ₩3,387 | ₩3,521 | +3.95% | 33.3만 |
|---|
| 2026.01.02 | ₩3,333 | ₩3,467 | ₩3,333 | ₩3,427 | +2.81% | 19.2만 |
|---|
| 2025.12.31 | ₩3,360 | ₩3,380 | ₩3,293 | ₩3,320 | -1.20% | 17.1만 |
|---|
| 2025.12.30 | ₩3,347 | ₩3,454 | ₩3,307 | ₩3,333 | -0.40% | 20.6만 |
|---|
| 2025.12.29 | ₩3,360 | ₩3,414 | ₩3,293 | ₩3,333 | -0.80% | 14.6만 |
|---|
| 2025.12.26 | ₩3,400 | ₩3,487 | ₩3,360 | ₩3,373 | -0.79% | 21.8만 |
|---|
| 2025.12.24 | ₩3,266 | ₩3,440 | ₩3,226 | ₩3,427 | +4.92% | 28.9만 |
|---|
| 2025.12.23 | ₩3,307 | ₩3,373 | ₩3,092 | ₩3,280 | -0.81% | 56.9만 |
|---|
| 2025.12.22 | ₩3,815 | ₩3,855 | ₩3,240 | ₩3,313 | -13.16% | 137.8만 |
|---|
| 2025.12.19 | ₩3,226 | ₩4,458 | ₩3,199 | ₩4,404 | +36.51% | 406.4만 |
|---|
| 2025.12.18 | ₩3,199 | ₩3,253 | ₩3,179 | ₩3,213 | +0.42% | 23.5만 |
|---|
| 2025.12.17 | ₩3,240 | ₩3,280 | ₩3,173 | ₩3,199 | -1.24% | 24.3만 |
|---|
| 2025.12.16 | ₩3,186 | ₩3,266 | ₩3,106 | ₩3,226 | +1.26% | 15.7만 |
|---|
| 2025.12.15 | ₩3,186 | ₩3,240 | ₩3,161 | ₩3,186 | 0.00% | 10.5만 |
|---|
| 2025.12.12 | ₩3,201 | ₩3,293 | ₩3,106 | ₩3,173 | -0.88% | 13.5만 |
|---|
| 2025.12.11 | ₩3,173 | ₩3,199 | ₩3,133 | ₩3,173 | 0.00% | 6.4만 |
|---|
| 2025.12.10 | ₩3,159 | ₩3,213 | ₩3,133 | ₩3,199 | +1.27% | 16.6만 |
|---|
| 2025.12.09 | ₩3,039 | ₩3,186 | ₩3,039 | ₩3,159 | +3.96% | 25만 |
|---|
| 2025.12.08 | ₩3,253 | ₩3,253 | ₩3,079 | ₩3,092 | -4.94% | 18.4만 |
|---|
| 2025.12.05 | ₩3,226 | ₩3,286 | ₩3,162 | ₩3,253 | +0.83% | 34.3만 |
|---|
| 2025.12.04 | ₩3,159 | ₩3,199 | ₩3,146 | ₩3,193 | +1.06% | 21만 |
|---|
| 2025.12.03 | ₩3,133 | ₩3,206 | ₩3,066 | ₩3,173 | +1.28% | 26만 |
|---|
| 2025.12.02 | ₩3,173 | ₩3,207 | ₩3,079 | ₩3,159 | -0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩3,106 | ₩3,213 | ₩3,106 | ₩3,159 | +1.72% | 34.3만 |
|---|
| 2025.11.28 | ₩3,092 | ₩3,179 | ₩3,012 | ₩3,146 | +1.73% | 12.8만 |
|---|
| 2025.11.26 | ₩3,092 | ₩3,139 | ₩3,028 | ₩3,119 | +0.87% | 9.8만 |
|---|
| 2025.11.25 | ₩3,012 | ₩3,119 | ₩3,012 | ₩3,092 | +2.67% | 22.7만 |
|---|
| 2025.11.24 | ₩3,025 | ₩3,052 | ₩3,012 | ₩3,012 | -0.44% | 19.6만 |
|---|
| 2025.11.21 | ₩3,012 | ₩3,039 | ₩3,012 | ₩3,019 | +0.22% | 27만 |
|---|
| 2025.11.20 | ₩3,025 | ₩3,079 | ₩2,999 | ₩3,012 | -0.44% | 35.2만 |
|---|
| 2025.11.19 | ₩2,945 | ₩3,079 | ₩2,945 | ₩2,999 | +1.82% | 25.2만 |
|---|
| 2025.11.18 | ₩2,958 | ₩3,066 | ₩2,878 | ₩2,918 | -1.36% | 60.2만 |
|---|
| 2025.11.17 | ₩3,066 | ₩3,133 | ₩3,012 | ₩3,092 | +0.87% | 15.8만 |
|---|
| 2025.11.14 | ₩3,052 | ₩3,119 | ₩3,025 | ₩3,079 | +0.88% | 18.9만 |
|---|
| 2025.11.13 | ₩3,106 | ₩3,133 | ₩3,066 | ₩3,106 | 0.00% | 19.9만 |
|---|
| 2025.11.12 | ₩3,119 | ₩3,199 | ₩3,066 | ₩3,133 | +0.43% | 8.9만 |
|---|
| 2025.11.11 | ₩3,119 | ₩3,146 | ₩3,086 | ₩3,119 | 0.00% | 11.4만 |
|---|
| 2025.11.10 | ₩3,119 | ₩3,193 | ₩3,106 | ₩3,119 | 0.00% | 16.1만 |
|---|
| 2025.11.07 | ₩3,092 | ₩3,133 | ₩3,052 | ₩3,092 | 0.00% | 18.9만 |
|---|
| 2025.11.06 | ₩3,173 | ₩3,226 | ₩3,066 | ₩3,092 | -2.53% | 48.8만 |
|---|
| 2025.11.05 | ₩3,253 | ₩3,347 | ₩3,092 | ₩3,173 | -2.47% | 37.9만 |
|---|
| 2025.11.04 | ₩3,360 | ₩3,387 | ₩3,159 | ₩3,159 | -5.98% | 97.6만 |
|---|
| 2025.11.03 | ₩3,427 | ₩3,494 | ₩3,360 | ₩3,360 | -1.95% | 23.9만 |
|---|
| 2025.10.31 | ₩3,494 | ₩3,541 | ₩3,414 | ₩3,414 | -2.30% | 32.4만 |
|---|
| 2025.10.30 | ₩3,507 | ₩3,561 | ₩3,454 | ₩3,481 | -0.76% | 14.5만 |
|---|
| 2025.10.29 | ₩3,628 | ₩3,628 | ₩3,507 | ₩3,561 | -1.85% | 45.2만 |
|---|
| 2025.10.28 | ₩3,561 | ₩3,628 | ₩3,548 | ₩3,601 | +1.13% | 25만 |
|---|
| 2025.10.27 | ₩3,481 | ₩3,561 | ₩3,414 | ₩3,548 | +1.92% | 10.7만 |
|---|
| 2025.10.24 | ₩3,534 | ₩3,548 | ₩3,454 | ₩3,454 | -2.27% | 39.7만 |
|---|
| 2025.10.23 | ₩3,494 | ₩3,554 | ₩3,487 | ₩3,507 | +0.38% | 8만 |
|---|
| 2025.10.22 | ₩3,534 | ₩3,541 | ₩3,481 | ₩3,494 | -1.14% | 8.1만 |
|---|
| 2025.10.21 | ₩3,574 | ₩3,574 | ₩3,521 | ₩3,561 | -0.37% | 18.2만 |
|---|
| 2025.10.20 | ₩3,548 | ₩3,601 | ₩3,507 | ₩3,574 | +0.75% | 19.6만 |
|---|
| 2025.10.17 | ₩3,507 | ₩3,561 | ₩3,481 | ₩3,548 | +1.15% | 17.2만 |
|---|
| 2025.10.16 | ₩3,548 | ₩3,601 | ₩3,494 | ₩3,548 | 0.00% | 23.6만 |
|---|
| 2025.10.15 | ₩3,548 | ₩3,588 | ₩3,494 | ₩3,548 | 0.00% | 35.1만 |
|---|
| 2025.10.14 | ₩3,467 | ₩3,548 | ₩3,467 | ₩3,521 | +1.54% | 30.5만 |
|---|
| 2025.10.13 | ₩3,427 | ₩3,514 | ₩3,427 | ₩3,427 | 0.00% | 20만 |
|---|
| 2025.10.10 | ₩3,548 | ₩3,588 | ₩3,373 | ₩3,373 | -4.91% | 31.7만 |
|---|