시장 데이터를 불러오는 중
전체 종목
Dave & Buster's Entertainment, Inc. - Common Stock 과거 주가
Dave & Buster's Entertainment, Inc. - Common Stock · PLAY · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dave & Buster's Entertainment, Inc. - Common Stock · PLAY · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,447 | ₩9,461 | ₩9,152 | ₩9,246 | -2.13% | 105.8만 |
| 2026.10.08 | ₩8,697 | ₩9,434 | ₩8,616 | ₩9,340 | +7.40% | 205.1만 |
| 2026.10.07 | ₩9,085 | ₩9,085 | ₩8,737 | ₩8,791 | -3.24% | 175.9만 |
| 2026.10.06 | ₩9,152 | ₩9,514 | ₩9,112 | ₩9,193 | +0.44% | 204.3만 |
| 2026.10.05 | ₩9,179 | ₩9,313 | ₩8,523 | ₩9,059 | -1.31% | 260.4만 |
| 2026.10.02 | ₩8,777 | ₩9,099 | ₩8,395 | ₩9,045 | +3.05% | 207.7만 |
| 2026.10.01 | ₩8,549 | ₩8,744 | ₩8,389 | ₩8,616 | +0.78% | 147.5만 |
| 2026.09.30 | ₩8,831 | ₩8,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,536 |
| ₩8,549 |
| -3.19% |
| 177.7만 |
| 2026.09.29 | ₩8,764 | ₩9,059 | ₩8,616 | ₩8,697 | -0.76% | 139.5만 |
|---|
| 2026.09.28 | ₩8,831 | ₩8,898 | ₩8,549 | ₩8,590 | -2.73% | 227.8만 |
|---|
| 2026.09.25 | ₩8,831 | ₩9,001 | ₩8,650 | ₩8,871 | +0.46% | 185.7만 |
|---|
| 2026.09.24 | ₩9,005 | ₩9,186 | ₩8,764 | ₩8,871 | -1.49% | 252.1만 |
|---|
| 2026.09.23 | ₩9,407 | ₩9,554 | ₩9,038 | ₩9,126 | -2.99% | 188.2만 |
|---|
| 2026.09.22 | ₩9,246 | ₩9,688 | ₩9,219 | ₩9,541 | +3.19% | 300.2만 |
|---|
| 2026.09.21 | ₩8,951 | ₩9,139 | ₩8,804 | ₩9,099 | +1.65% | 248.2만 |
|---|
| 2026.09.18 | ₩8,898 | ₩9,166 | ₩8,816 | ₩9,018 | +1.36% | 312.5만 |
|---|
| 2026.09.17 | ₩9,327 | ₩9,461 | ₩8,710 | ₩8,764 | -6.03% | 353.6만 |
|---|
| 2026.09.16 | ₩9,193 | ₩9,568 | ₩8,643 | ₩9,193 | 0.00% | 654.6만 |
|---|
| 2026.09.15 | ₩10,117 | ₩11,189 | ₩9,045 | ₩9,193 | -9.14% | 1659.1만 |
|---|
| 2026.09.14 | ₩10,868 | ₩11,404 | ₩10,833 | ₩11,350 | +4.44% | 828.6만 |
|---|
| 2026.09.11 | ₩11,122 | ₩11,270 | ₩10,774 | ₩10,908 | -1.93% | 146.1만 |
|---|
| 2026.09.10 | ₩10,814 | ₩11,189 | ₩10,640 | ₩10,948 | +1.24% | 179.1만 |
|---|
| 2026.09.09 | ₩11,779 | ₩11,832 | ₩10,780 | ₩10,975 | -6.83% | 206.4만 |
|---|
| 2026.09.08 | ₩11,792 | ₩11,926 | ₩11,578 | ₩11,846 | +0.45% | 140.4만 |
|---|
| 2026.09.04 | ₩11,511 | ₩11,906 | ₩11,417 | ₩11,685 | +1.51% | 203.2만 |
|---|
| 2026.09.03 | ₩12,543 | ₩12,583 | ₩11,457 | ₩11,618 | -7.37% | 181.3만 |
|---|
| 2026.09.02 | ₩11,283 | ₩12,623 | ₩11,122 | ₩12,516 | +10.93% | 249.3만 |
|---|
| 2026.09.01 | ₩11,792 | ₩11,926 | ₩11,203 | ₩11,323 | -3.98% | 192.1만 |
|---|
| 2026.08.31 | ₩12,596 | ₩12,623 | ₩11,913 | ₩12,020 | -4.57% | 164.7만 |
|---|
| 2026.08.28 | ₩12,275 | ₩12,824 | ₩12,234 | ₩12,596 | +2.62% | 147.2만 |
|---|
| 2026.08.27 | ₩13,012 | ₩13,079 | ₩12,194 | ₩12,301 | -5.46% | 263.2만 |
|---|
| 2026.08.26 | ₩13,507 | ₩13,601 | ₩13,125 | ₩13,213 | -2.18% | 95만 |
|---|
| 2026.08.25 | ₩13,909 | ₩14,054 | ₩13,427 | ₩13,494 | -2.99% | 85.1만 |
|---|
| 2026.08.24 | ₩13,856 | ₩14,003 | ₩13,467 | ₩13,963 | +0.77% | 81.5만 |
|---|
| 2026.08.21 | ₩13,320 | ₩13,802 | ₩13,186 | ₩13,735 | +3.12% | 129.2만 |
|---|
| 2026.08.20 | ₩13,266 | ₩13,326 | ₩12,770 | ₩13,199 | -0.51% | 158.9만 |
|---|
| 2026.08.19 | ₩13,333 | ₩13,675 | ₩13,306 | ₩13,360 | +0.20% | 98.4만 |
|---|
| 2026.08.18 | ₩13,400 | ₩13,749 | ₩13,293 | ₩13,306 | -0.70% | 93.2만 |
|---|
| 2026.08.17 | ₩13,534 | ₩13,668 | ₩13,213 | ₩13,601 | +0.50% | 131.7만 |
|---|
| 2026.08.14 | ₩14,231 | ₩14,311 | ₩13,487 | ₩13,655 | -4.05% | 130.1만 |
|---|
| 2026.08.13 | ₩13,708 | ₩14,874 | ₩13,708 | ₩14,244 | +3.91% | 153.7만 |
|---|
| 2026.08.12 | ₩13,655 | ₩13,909 | ₩13,360 | ₩13,896 | +1.77% | 115만 |
|---|
| 2026.08.11 | ₩13,092 | ₩13,651 | ₩13,092 | ₩13,440 | +2.66% | 89만 |
|---|
| 2026.08.10 | ₩13,615 | ₩13,828 | ₩13,092 | ₩13,199 | -3.05% | 201만 |
|---|
| 2026.08.07 | ₩13,440 | ₩14,231 | ₩13,440 | ₩13,762 | +2.39% | 158.4만 |
|---|
| 2026.08.06 | ₩14,043 | ₩14,117 | ₩13,266 | ₩13,521 | -3.72% | 194.1만 |
|---|
| 2026.08.05 | ₩14,077 | ₩14,427 | ₩13,688 | ₩14,003 | -0.52% | 198.9만 |
|---|
| 2026.08.04 | ₩14,713 | ₩15,028 | ₩13,976 | ₩14,218 | -3.37% | 212.5만 |
|---|
| 2026.08.03 | ₩15,209 | ₩16,013 | ₩14,941 | ₩15,504 | +1.94% | 214.1만 |
|---|
| 2026.07.31 | ₩14,606 | ₩14,767 | ₩14,137 | ₩14,526 | -0.55% | 109만 |
|---|
| 2026.07.30 | ₩13,936 | ₩14,553 | ₩13,561 | ₩14,526 | +4.23% | 105.7만 |
|---|
| 2026.07.29 | ₩13,722 | ₩14,110 | ₩13,668 | ₩13,735 | +0.10% | 99.8만 |
|---|
| 2026.07.28 | ₩14,017 | ₩14,378 | ₩13,722 | ₩13,923 | -0.67% | 72.4만 |
|---|
| 2026.07.27 | ₩13,641 | ₩13,983 | ₩13,454 | ₩13,976 | +2.46% | 78.1만 |
|---|
| 2026.07.24 | ₩13,065 | ₩13,601 | ₩12,985 | ₩13,226 | +1.23% | 86.5만 |
|---|
| 2026.07.23 | ₩13,293 | ₩13,548 | ₩12,931 | ₩13,065 | -1.71% | 170.9만 |
|---|
| 2026.07.22 | ₩14,472 | ₩14,486 | ₩13,280 | ₩13,682 | -5.46% | 167.6만 |
|---|
| 2026.07.21 | ₩13,641 | ₩14,499 | ₩13,514 | ₩14,285 | +4.72% | 213.2만 |
|---|
| 2026.07.20 | ₩13,856 | ₩13,856 | ₩12,717 | ₩13,548 | -2.22% | 171.8만 |
|---|
| 2026.07.17 | ₩13,990 | ₩14,298 | ₩13,612 | ₩13,655 | -2.39% | 87.9만 |
|---|
| 2026.07.16 | ₩13,936 | ₩14,539 | ₩13,883 | ₩14,124 | +1.35% | 138.3만 |
|---|
| 2026.07.15 | ₩12,891 | ₩14,157 | ₩12,770 | ₩13,789 | +6.96% | 176만 |
|---|
| 2026.07.14 | ₩13,548 | ₩13,635 | ₩12,596 | ₩12,784 | -5.64% | 217.7만 |
|---|
| 2026.07.13 | ₩14,003 | ₩14,352 | ₩13,304 | ₩13,467 | -3.83% | 143.4만 |
|---|
| 2026.07.10 | ₩14,177 | ₩14,472 | ₩13,963 | ₩14,003 | -1.23% | 70.7만 |
|---|
| 2026.07.09 | ₩13,467 | ₩14,472 | ₩13,440 | ₩14,137 | +4.98% | 124.3만 |
|---|
| 2026.07.08 | ₩14,137 | ₩14,311 | ₩13,092 | ₩13,588 | -3.89% | 215만 |
|---|
| 2026.07.07 | ₩13,842 | ₩14,432 | ₩13,842 | ₩14,378 | +3.87% | 96.6만 |
|---|
| 2026.07.06 | ₩14,740 | ₩14,995 | ₩13,742 | ₩13,869 | -5.91% | 167.6만 |
|---|
| 2026.07.02 | ₩15,437 | ₩15,866 | ₩14,687 | ₩14,794 | -4.17% | 127.1만 |
|---|
| 2026.07.01 | ₩15,558 | ₩15,866 | ₩15,002 | ₩15,437 | -0.78% | 104.3만 |
|---|
| 2026.06.30 | ₩15,290 | ₩15,611 | ₩14,941 | ₩15,276 | -0.09% | 133.7만 |
|---|
| 2026.06.29 | ₩15,544 | ₩15,812 | ₩14,579 | ₩15,182 | -2.33% | 177.5만 |
|---|
| 2026.06.26 | ₩14,888 | ₩15,993 | ₩14,740 | ₩15,839 | +6.39% | 233.6만 |
|---|
| 2026.06.25 | ₩16,201 | ₩16,563 | ₩15,028 | ₩15,142 | -6.53% | 115.9만 |
|---|
| 2026.06.24 | ₩15,397 | ₩16,536 | ₩15,223 | ₩16,201 | +5.22% | 136만 |
|---|
| 2026.06.23 | ₩14,432 | ₩15,303 | ₩14,365 | ₩15,102 | +4.64% | 186.7만 |
|---|
| 2026.06.22 | ₩15,973 | ₩16,000 | ₩14,553 | ₩14,606 | -8.56% | 177.8만 |
|---|
| 2026.06.18 | ₩15,370 | ₩16,214 | ₩15,089 | ₩16,013 | +4.18% | 231.9만 |
|---|
| 2026.06.17 | ₩15,491 | ₩16,375 | ₩14,673 | ₩14,995 | -3.20% | 260.4만 |
|---|
| 2026.06.16 | ₩13,963 | ₩16,879 | ₩13,869 | ₩15,477 | +10.84% | 701.2만 |
|---|
| 2026.06.15 | ₩17,313 | ₩17,889 | ₩16,174 | ₩16,509 | -4.64% | 533만 |
|---|
| 2026.06.12 | ₩17,648 | ₩18,224 | ₩17,246 | ₩17,326 | -1.82% | 135.1만 |
|---|
| 2026.06.11 | ₩16,938 | ₩18,037 | ₩16,790 | ₩17,661 | +4.27% | 259.2만 |
|---|
| 2026.06.10 | ₩15,316 | ₩17,166 | ₩15,296 | ₩16,737 | +9.27% | 235.2만 |
|---|
| 2026.06.09 | ₩15,129 | ₩15,899 | ₩14,687 | ₩15,343 | +1.42% | 91.9만 |
|---|
| 2026.06.08 | ₩14,941 | ₩15,316 | ₩14,539 | ₩14,794 | -0.99% | 151.3만 |
|---|
| 2026.06.05 | ₩15,142 | ₩15,772 | ₩14,566 | ₩15,008 | -0.88% | 166.1만 |
|---|
| 2026.06.04 | ₩16,134 | ₩16,536 | ₩14,941 | ₩14,981 | -7.14% | 133.5만 |
|---|
| 2026.06.03 | ₩16,107 | ₩16,161 | ₩15,598 | ₩15,946 | -1.00% | 85.1만 |
|---|
| 2026.06.02 | ₩16,643 | ₩16,837 | ₩15,370 | ₩16,254 | -2.33% | 183.9만 |
|---|
| 2026.06.01 | ₩17,661 | ₩17,983 | ₩16,697 | ₩17,125 | -3.03% | 165.5만 |
|---|
| 2026.05.29 | ₩18,050 | ₩18,372 | ₩17,541 | ₩17,916 | -0.74% | 202.7만 |
|---|
| 2026.05.28 | ₩17,514 | ₩18,800 | ₩17,099 | ₩18,090 | +3.29% | 196만 |
|---|
| 2026.05.27 | ₩16,965 | ₩18,331 | ₩16,965 | ₩17,621 | +3.87% | 247.8만 |
|---|
| 2026.05.26 | ₩16,107 | ₩16,991 | ₩15,826 | ₩16,576 | +2.91% | 207.7만 |
|---|
| 2026.05.22 | ₩15,531 | ₩16,697 | ₩15,491 | ₩15,745 | +1.38% | 184.2만 |
|---|
| 2026.05.21 | ₩14,700 | ₩15,517 | ₩14,325 | ₩15,491 | +5.38% | 149.3만 |
|---|
| 2026.05.20 | ₩14,365 | ₩14,975 | ₩13,722 | ₩14,941 | +4.01% | 118.7만 |
|---|
| 2026.05.19 | ₩13,722 | ₩14,740 | ₩13,387 | ₩14,365 | +4.69% | 131.9만 |
|---|
| 2026.05.18 | ₩13,615 | ₩13,963 | ₩12,998 | ₩13,936 | +2.36% | 151.3만 |
|---|
| 2026.05.15 | ₩13,561 | ₩14,090 | ₩13,481 | ₩13,548 | -0.10% | 117.9만 |
|---|
| 2026.05.14 | ₩13,507 | ₩14,137 | ₩13,427 | ₩13,708 | +1.49% | 157만 |
|---|
| 2026.05.13 | ₩13,132 | ₩13,789 | ₩13,038 | ₩13,400 | +2.04% | 186.1만 |
|---|
| 2026.05.12 | ₩13,414 | ₩14,419 | ₩13,025 | ₩13,038 | -2.80% | 271만 |
|---|
| 2026.05.11 | ₩13,668 | ₩13,950 | ₩13,454 | ₩13,735 | +0.49% | 135.6만 |
|---|
| 2026.05.08 | ₩14,030 | ₩14,499 | ₩13,648 | ₩13,816 | -1.53% | 150.7만 |
|---|
| 2026.05.07 | ₩14,472 | ₩14,612 | ₩14,017 | ₩14,030 | -3.06% | 126.1만 |
|---|
| 2026.05.06 | ₩14,110 | ₩15,176 | ₩14,070 | ₩14,419 | +2.18% | 125.7만 |
|---|
| 2026.05.05 | ₩14,472 | ₩14,727 | ₩13,829 | ₩14,017 | -3.15% | 160.4만 |
|---|
| 2026.05.04 | ₩15,544 | ₩15,678 | ₩14,399 | ₩14,472 | -6.90% | 211.6만 |
|---|
| 2026.05.01 | ₩15,209 | ₩16,214 | ₩15,102 | ₩15,584 | +2.47% | 165만 |
|---|
| 2026.04.30 | ₩15,035 | ₩15,236 | ₩14,472 | ₩15,102 | +0.45% | 163.4만 |
|---|
| 2026.04.29 | ₩15,142 | ₩15,276 | ₩14,164 | ₩14,928 | -1.42% | 215.2만 |
|---|
| 2026.04.28 | ₩17,005 | ₩17,032 | ₩15,343 | ₩15,357 | -9.69% | 143.5만 |
|---|
| 2026.04.27 | ₩16,549 | ₩17,541 | ₩16,469 | ₩17,032 | +2.91% | 214.7만 |
|---|
| 2026.04.24 | ₩16,965 | ₩16,971 | ₩16,241 | ₩16,522 | -2.61% | 159.1만 |
|---|
| 2026.04.23 | ₩17,340 | ₩17,635 | ₩16,817 | ₩17,018 | -1.85% | 100.2만 |
|---|
| 2026.04.22 | ₩17,152 | ₩17,521 | ₩16,884 | ₩17,326 | +1.02% | 381.3만 |
|---|
| 2026.04.21 | ₩18,693 | ₩18,841 | ₩17,152 | ₩17,152 | -8.24% | 186.2만 |
|---|
| 2026.04.20 | ₩18,733 | ₩19,685 | ₩18,345 | ₩18,546 | -1.00% | 168.4만 |
|---|
| 2026.04.17 | ₩19,497 | ₩20,127 | ₩18,760 | ₩19,135 | -1.86% | 290.8만 |
|---|
| 2026.04.16 | ₩18,345 | ₩19,377 | ₩18,224 | ₩19,082 | +4.02% | 181.4만 |
|---|
| 2026.04.15 | ₩18,050 | ₩18,620 | ₩17,675 | ₩18,278 | +1.26% | 109.5만 |
|---|
| 2026.04.14 | ₩16,817 | ₩18,372 | ₩16,797 | ₩18,157 | +7.97% | 106.7만 |
|---|
| 2026.04.13 | ₩16,911 | ₩17,018 | ₩16,080 | ₩16,951 | +0.24% | 92.4만 |
|---|
| 2026.04.10 | ₩18,157 | ₩18,291 | ₩16,938 | ₩17,259 | -4.94% | 86.4만 |
|---|
| 2026.04.09 | ₩17,340 | ₩18,532 | ₩17,206 | ₩18,063 | +4.17% | 117.8만 |
|---|
| 2026.04.08 | ₩17,420 | ₩18,258 | ₩16,817 | ₩17,487 | +0.38% | 165.4만 |
|---|
| 2026.04.07 | ₩16,429 | ₩16,650 | ₩15,946 | ₩16,295 | -0.82% | 123.8만 |
|---|
| 2026.04.06 | ₩16,295 | ₩16,596 | ₩15,437 | ₩16,254 | -0.25% | 149.9만 |
|---|
| 2026.04.02 | ₩16,201 | ₩16,831 | ₩15,752 | ₩16,549 | +2.15% | 333.7만 |
|---|
| 2026.04.01 | ₩15,504 | ₩17,983 | ₩15,430 | ₩16,844 | +8.64% | 446.5만 |
|---|
| 2026.03.31 | ₩13,708 | ₩14,606 | ₩13,467 | ₩14,512 | +5.87% | 315.4만 |
|---|
| 2026.03.30 | ₩13,534 | ₩13,734 | ₩12,978 | ₩13,454 | -0.59% | 419.7만 |
|---|
| 2026.03.27 | ₩14,325 | ₩14,325 | ₩12,878 | ₩13,146 | -8.23% | 282.3만 |
|---|
| 2026.03.26 | ₩15,839 | ₩16,174 | ₩14,031 | ₩14,271 | -9.90% | 200.6만 |
|---|
| 2026.03.25 | ₩15,424 | ₩16,268 | ₩15,182 | ₩16,228 | +5.21% | 175.8만 |
|---|
| 2026.03.24 | ₩15,584 | ₩15,839 | ₩14,941 | ₩15,196 | -2.49% | 154.4만 |
|---|
| 2026.03.23 | ₩17,889 | ₩17,943 | ₩15,799 | ₩15,826 | -11.54% | 266.8만 |
|---|
| 2026.03.20 | ₩18,653 | ₩18,653 | ₩17,132 | ₩17,179 | -7.90% | 563만 |
|---|
| 2026.03.19 | ₩17,621 | ₩18,506 | ₩17,360 | ₩18,439 | +4.64% | 147.1만 |
|---|
| 2026.03.18 | ₩17,943 | ₩18,492 | ₩17,514 | ₩17,903 | -0.22% | 137.2만 |
|---|
| 2026.03.17 | ₩17,152 | ₩18,104 | ₩17,152 | ₩18,077 | +5.39% | 110.2만 |
|---|
| 2026.03.16 | ₩17,340 | ₩17,594 | ₩16,817 | ₩16,978 | -2.09% | 138.9만 |
|---|
| 2026.03.13 | ₩17,467 | ₩17,581 | ₩16,938 | ₩17,340 | -0.73% | 121.3만 |
|---|
| 2026.03.12 | ₩17,367 | ₩17,688 | ₩17,166 | ₩17,380 | +0.08% | 86만 |
|---|
| 2026.03.11 | ₩18,439 | ₩18,499 | ₩17,353 | ₩17,742 | -3.78% | 110만 |
|---|
| 2026.03.10 | ₩18,144 | ₩19,055 | ₩17,702 | ₩18,331 | +1.03% | 125.8만 |
|---|
| 2026.03.09 | ₩17,889 | ₩18,713 | ₩17,152 | ₩18,439 | +3.07% | 179만 |
|---|
| 2026.03.06 | ₩19,564 | ₩19,832 | ₩18,077 | ₩18,720 | -4.32% | 137.6만 |
|---|
| 2026.03.05 | ₩20,395 | ₩20,647 | ₩19,477 | ₩20,073 | -1.58% | 72.1만 |
|---|
| 2026.03.04 | ₩19,738 | ₩20,824 | ₩19,062 | ₩20,690 | +4.82% | 104.5만 |
|---|
| 2026.03.03 | ₩18,506 | ₩19,732 | ₩17,715 | ₩19,725 | +6.59% | 123.3만 |
|---|
| 2026.03.02 | ₩19,202 | ₩19,765 | ₩18,975 | ₩19,082 | -0.63% | 124.9만 |
|---|
| 2026.02.27 | ₩20,275 | ₩20,355 | ₩19,564 | ₩19,725 | -2.71% | 69.9만 |
|---|
| 2026.02.26 | ₩20,181 | ₩20,998 | ₩19,980 | ₩20,770 | +2.92% | 76.7만 |
|---|
| 2026.02.25 | ₩19,872 | ₩20,181 | ₩19,202 | ₩20,087 | +1.08% | 100.9만 |
|---|
| 2026.02.24 | ₩19,926 | ₩20,194 | ₩19,470 | ₩19,604 | -1.61% | 85.5만 |
|---|
| 2026.02.23 | ₩20,382 | ₩20,422 | ₩19,363 | ₩20,248 | -0.66% | 105.7만 |
|---|
| 2026.02.20 | ₩20,851 | ₩21,213 | ₩20,181 | ₩20,650 | -0.96% | 90.2만 |
|---|
| 2026.02.19 | ₩21,950 | ₩22,231 | ₩20,496 | ₩20,891 | -4.82% | 152.7만 |
|---|
| 2026.02.18 | ₩21,186 | ₩22,640 | ₩21,058 | ₩22,124 | +4.43% | 99.8만 |
|---|
| 2026.02.17 | ₩20,261 | ₩21,360 | ₩19,826 | ₩21,213 | +4.70% | 101.2만 |
|---|
| 2026.02.13 | ₩20,804 | ₩21,079 | ₩19,859 | ₩19,899 | -4.35% | 175.6만 |
|---|
| 2026.02.12 | ₩23,437 | ₩23,785 | ₩20,744 | ₩20,750 | -11.46% | 95.4만 |
|---|
| 2026.02.11 | ₩23,812 | ₩24,053 | ₩23,189 | ₩23,464 | -1.46% | 65.8만 |
|---|
| 2026.02.10 | ₩24,134 | ₩24,643 | ₩23,919 | ₩23,960 | -0.72% | 52만 |
|---|
| 2026.02.09 | ₩25,702 | ₩25,970 | ₩24,120 | ₩24,388 | -5.11% | 56.1만 |
|---|
| 2026.02.06 | ₩25,166 | ₩26,278 | ₩25,166 | ₩25,822 | +2.61% | 64.2만 |
|---|
| 2026.02.05 | ₩26,171 | ₩26,735 | ₩24,871 | ₩25,206 | -3.69% | 63.6만 |
|---|
| 2026.02.04 | ₩26,479 | ₩27,738 | ₩26,331 | ₩26,506 | +0.10% | 82.8만 |
|---|
| 2026.02.03 | ₩26,841 | ₩27,424 | ₩25,568 | ₩26,037 | -3.00% | 74.1만 |
|---|
| 2026.02.02 | ₩25,313 | ₩27,048 | ₩25,166 | ₩26,908 | +6.30% | 124.6만 |
|---|
| 2026.01.30 | ₩24,898 | ₩25,420 | ₩23,598 | ₩25,152 | +1.02% | 97.9만 |
|---|
| 2026.01.29 | ₩25,755 | ₩26,164 | ₩25,233 | ₩25,233 | -2.03% | 79.1만 |
|---|
| 2026.01.28 | ₩26,130 | ₩26,693 | ₩25,392 | ₩25,755 | -1.44% | 68만 |
|---|
| 2026.01.27 | ₩25,367 | ₩25,970 | ₩25,273 | ₩25,849 | +1.90% | 66만 |
|---|
| 2026.01.26 | ₩27,068 | ₩27,511 | ₩25,025 | ₩25,460 | -5.94% | 116.3만 |
|---|
| 2026.01.23 | ₩27,470 | ₩27,645 | ₩26,975 | ₩27,524 | +0.20% | 66.5만 |
|---|
| 2026.01.22 | ₩28,475 | ₩29,614 | ₩27,718 | ₩27,725 | -2.64% | 72.5만 |
|---|
| 2026.01.21 | ₩28,382 | ₩29,025 | ₩27,109 | ₩28,368 | -0.05% | 157.9만 |
|---|
| 2026.01.20 | ₩26,117 | ₩28,703 | ₩25,648 | ₩27,671 | +5.95% | 156.4만 |
|---|
| 2026.01.16 | ₩26,934 | ₩27,390 | ₩25,876 | ₩26,372 | -2.09% | 163.6만 |
|---|
| 2026.01.15 | ₩24,429 | ₩26,077 | ₩23,986 | ₩25,889 | +5.98% | 132.3만 |
|---|
| 2026.01.14 | ₩24,053 | ₩25,273 | ₩23,933 | ₩24,616 | +2.34% | 100.9만 |
|---|
| 2026.01.13 | ₩23,611 | ₩24,429 | ₩23,491 | ₩24,067 | +1.93% | 85.5만 |
|---|
| 2026.01.12 | ₩22,834 | ₩23,960 | ₩22,834 | ₩23,718 | +3.87% | 92.3만 |
|---|
| 2026.01.09 | ₩22,941 | ₩23,330 | ₩22,338 | ₩23,182 | +1.05% | 87.1만 |
|---|
| 2026.01.08 | ₩21,655 | ₩23,960 | ₩21,507 | ₩23,062 | +6.50% | 96.3만 |
|---|
| 2026.01.07 | ₩22,285 | ₩22,586 | ₩21,708 | ₩22,030 | -1.14% | 87.4만 |
|---|
| 2026.01.06 | ₩22,191 | ₩23,156 | ₩21,722 | ₩22,311 | +0.54% | 99.5만 |
|---|
| 2026.01.05 | ₩22,834 | ₩23,705 | ₩22,499 | ₩22,620 | -0.94% | 122만 |
|---|
| 2026.01.02 | ₩21,869 | ₩23,424 | ₩21,521 | ₩22,834 | +4.41% | 135.7만 |
|---|
| 2025.12.31 | ₩21,347 | ₩21,802 | ₩21,172 | ₩21,722 | +1.76% | 76.5만 |
|---|
| 2025.12.30 | ₩21,266 | ₩21,548 | ₩21,052 | ₩21,360 | +0.44% | 82.3만 |
|---|
| 2025.12.29 | ₩21,990 | ₩21,990 | ₩21,005 | ₩21,387 | -2.74% | 87.4만 |
|---|
| 2025.12.26 | ₩21,628 | ₩21,996 | ₩21,574 | ₩21,896 | +1.24% | 64.1만 |
|---|
| 2025.12.24 | ₩21,588 | ₩21,976 | ₩21,548 | ₩21,762 | +0.81% | 36.2만 |
|---|
| 2025.12.23 | ₩21,387 | ₩22,137 | ₩21,281 | ₩21,775 | +1.82% | 93.8만 |
|---|
| 2025.12.22 | ₩22,486 | ₩22,599 | ₩21,306 | ₩21,494 | -4.41% | 190.8만 |
|---|
| 2025.12.19 | ₩24,080 | ₩24,080 | ₩22,713 | ₩22,794 | -5.34% | 183.7만 |
|---|
| 2025.12.18 | ₩24,884 | ₩25,132 | ₩24,027 | ₩24,161 | -2.91% | 115.5만 |
|---|
| 2025.12.17 | ₩24,764 | ₩25,608 | ₩24,502 | ₩24,844 | +0.32% | 109.9만 |
|---|
| 2025.12.16 | ₩26,278 | ₩26,566 | ₩24,549 | ₩24,777 | -5.71% | 130.1만 |
|---|
| 2025.12.15 | ₩26,613 | ₩26,814 | ₩25,970 | ₩26,171 | -1.66% | 111.2만 |
|---|
| 2025.12.12 | ₩28,073 | ₩28,073 | ₩26,157 | ₩26,613 | -5.20% | 112만 |
|---|
| 2025.12.11 | ₩27,658 | ₩28,496 | ₩27,189 | ₩27,752 | +0.34% | 158.7만 |
|---|
| 2025.12.10 | ₩24,589 | ₩28,382 | ₩24,536 | ₩27,216 | +10.68% | 626.2만 |
|---|
| 2025.12.09 | ₩23,437 | ₩24,214 | ₩22,981 | ₩24,080 | +2.74% | 376.3만 |
|---|
| 2025.12.08 | ₩23,236 | ₩23,852 | ₩23,022 | ₩23,812 | +2.48% | 117.7만 |
|---|
| 2025.12.05 | ₩24,348 | ₩24,415 | ₩23,142 | ₩23,209 | -4.68% | 106.2만 |
|---|
| 2025.12.04 | ₩23,531 | ₩24,516 | ₩22,874 | ₩24,362 | +3.53% | 138.6만 |
|---|
| 2025.12.03 | ₩23,383 | ₩23,866 | ₩23,129 | ₩23,477 | +0.40% | 92.7만 |
|---|
| 2025.12.02 | ₩23,249 | ₩23,812 | ₩22,834 | ₩23,491 | +1.04% | 124.2만 |
|---|
| 2025.12.01 | ₩23,102 | ₩23,866 | ₩22,780 | ₩23,491 | +1.68% | 157.6만 |
|---|
| 2025.11.28 | ₩23,383 | ₩24,254 | ₩23,115 | ₩23,437 | +0.23% | 79.2만 |
|---|
| 2025.11.26 | ₩21,400 | ₩23,424 | ₩21,360 | ₩23,316 | +8.95% | 218.7만 |
|---|
| 2025.11.25 | ₩18,760 | ₩21,628 | ₩18,760 | ₩21,440 | +14.29% | 209.6만 |
|---|
| 2025.11.24 | ₩18,506 | ₩19,162 | ₩18,117 | ₩18,573 | +0.36% | 267.8만 |
|---|
| 2025.11.21 | ₩17,594 | ₩19,089 | ₩17,474 | ₩18,921 | +7.54% | 118.6만 |
|---|
| 2025.11.20 | ₩18,278 | ₩18,599 | ₩17,521 | ₩17,581 | -3.81% | 85.4만 |
|---|
| 2025.11.19 | ₩19,095 | ₩19,122 | ₩18,117 | ₩18,157 | -4.91% | 108만 |
|---|
| 2025.11.18 | ₩19,162 | ₩19,403 | ₩18,720 | ₩19,082 | -0.42% | 103.8만 |
|---|
| 2025.11.17 | ₩18,787 | ₩20,409 | ₩18,693 | ₩19,752 | +5.14% | 157.7만 |
|---|
| 2025.11.14 | ₩19,671 | ₩20,033 | ₩18,800 | ₩18,961 | -3.61% | 92.2만 |
|---|
| 2025.11.13 | ₩19,859 | ₩20,837 | ₩19,718 | ₩20,060 | +1.01% | 133.1만 |
|---|
| 2025.11.12 | ₩19,162 | ₩20,194 | ₩19,162 | ₩20,060 | +4.69% | 141.3만 |
|---|
| 2025.11.11 | ₩18,479 | ₩19,350 | ₩18,412 | ₩19,122 | +3.48% | 102.4만 |
|---|
| 2025.11.10 | ₩19,109 | ₩19,296 | ₩17,996 | ₩18,492 | -3.23% | 134.4만 |
|---|
| 2025.11.07 | ₩17,728 | ₩18,841 | ₩17,635 | ₩18,774 | +5.90% | 147.8만 |
|---|
| 2025.11.06 | ₩18,867 | ₩18,867 | ₩17,581 | ₩17,728 | -6.04% | 211.7만 |
|---|
| 2025.11.05 | ₩19,001 | ₩19,511 | ₩18,532 | ₩19,149 | +0.78% | 132.3만 |
|---|
| 2025.11.04 | ₩19,283 | ₩19,403 | ₩18,827 | ₩18,988 | -1.53% | 122.5만 |
|---|
| 2025.11.03 | ₩19,457 | ₩19,926 | ₩18,921 | ₩19,403 | -0.28% | 182.8만 |
|---|
| 2025.10.31 | ₩20,100 | ₩20,409 | ₩19,089 | ₩19,685 | -2.07% | 278.9만 |
|---|
| 2025.10.30 | ₩21,427 | ₩21,548 | ₩20,040 | ₩20,141 | -6.00% | 220.2만 |
|---|
| 2025.10.29 | ₩22,847 | ₩22,908 | ₩21,507 | ₩21,561 | -5.63% | 121.4만 |
|---|
| 2025.10.28 | ₩23,370 | ₩23,571 | ₩22,861 | ₩22,914 | -1.95% | 112.7만 |
|---|
| 2025.10.27 | ₩23,651 | ₩24,335 | ₩23,383 | ₩23,745 | +0.40% | 158만 |
|---|
| 2025.10.24 | ₩24,241 | ₩24,241 | ₩23,032 | ₩23,397 | -3.48% | 172.3만 |
|---|
| 2025.10.23 | ₩23,906 | ₩24,254 | ₩23,544 | ₩23,772 | -0.56% | 108.7만 |
|---|
| 2025.10.22 | ₩25,407 | ₩25,728 | ₩23,779 | ₩23,906 | -5.91% | 163.1만 |
|---|
| 2025.10.21 | ₩23,826 | ₩25,460 | ₩23,772 | ₩25,099 | +5.34% | 300.7만 |
|---|
| 2025.10.20 | ₩24,388 | ₩24,737 | ₩23,517 | ₩23,772 | -2.53% | 99만 |
|---|
| 2025.10.17 | ₩24,710 | ₩25,058 | ₩24,107 | ₩24,120 | -2.39% | 100.7만 |
|---|
| 2025.10.16 | ₩25,541 | ₩25,541 | ₩24,616 | ₩24,844 | -2.73% | 74.6만 |
|---|
| 2025.10.15 | ₩25,340 | ₩26,144 | ₩25,072 | ₩25,514 | +0.69% | 124.2만 |
|---|
| 2025.10.14 | ₩23,477 | ₩25,635 | ₩23,169 | ₩25,152 | +7.13% | 192.5만 |
|---|
| 2025.10.13 | ₩22,780 | ₩23,745 | ₩22,733 | ₩23,678 | +3.94% | 92.1만 |
|---|
| 2025.10.10 | ₩23,022 | ₩23,290 | ₩22,573 | ₩22,593 | -1.86% | 78.6만 |
|---|