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 | ₩9,458 | ₩9,471 | ₩9,163 | ₩9,256 | -2.13% | 105.8만 |
| 2026.10.08 | ₩8,706 | ₩9,444 | ₩8,626 | ₩9,350 | +7.40% | 205.1만 |
| 2026.10.07 | ₩9,095 | ₩9,095 | ₩8,747 | ₩8,800 | -3.24% | 175.9만 |
| 2026.10.06 | ₩9,163 | ₩9,525 | ₩9,122 | ₩9,203 | +0.44% | 204.3만 |
| 2026.10.05 | ₩9,189 | ₩9,323 | ₩8,532 | ₩9,069 | -1.31% | 260.4만 |
| 2026.10.02 | ₩8,787 | ₩9,109 | ₩8,405 | ₩9,055 | +3.05% | 207.7만 |
| 2026.10.01 | ₩8,559 | ₩8,753 | ₩8,398 | ₩8,626 | +0.78% | 147.5만 |
| 2026.09.30 | ₩8,841 | ₩8,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,559 |
| -3.19% |
| 177.7만 |
| 2026.09.29 | ₩8,773 | ₩9,069 | ₩8,626 | ₩8,706 | -0.76% | 139.5만 |
|---|
| 2026.09.28 | ₩8,841 | ₩8,908 | ₩8,559 | ₩8,599 | -2.73% | 227.8만 |
|---|
| 2026.09.25 | ₩8,841 | ₩9,011 | ₩8,659 | ₩8,881 | +0.46% | 185.7만 |
|---|
| 2026.09.24 | ₩9,015 | ₩9,196 | ₩8,773 | ₩8,881 | -1.49% | 252.1만 |
|---|
| 2026.09.23 | ₩9,417 | ₩9,565 | ₩9,048 | ₩9,136 | -2.99% | 188.2만 |
|---|
| 2026.09.22 | ₩9,256 | ₩9,699 | ₩9,230 | ₩9,552 | +3.19% | 300.2만 |
|---|
| 2026.09.21 | ₩8,961 | ₩9,149 | ₩8,814 | ₩9,109 | +1.65% | 248.2만 |
|---|
| 2026.09.18 | ₩8,908 | ₩9,176 | ₩8,826 | ₩9,028 | +1.36% | 312.5만 |
|---|
| 2026.09.17 | ₩9,337 | ₩9,471 | ₩8,720 | ₩8,773 | -6.03% | 353.6만 |
|---|
| 2026.09.16 | ₩9,203 | ₩9,578 | ₩8,653 | ₩9,203 | 0.00% | 654.6만 |
|---|
| 2026.09.15 | ₩10,128 | ₩11,202 | ₩9,055 | ₩9,203 | -9.14% | 1659.1만 |
|---|
| 2026.09.14 | ₩10,880 | ₩11,416 | ₩10,845 | ₩11,363 | +4.44% | 828.6만 |
|---|
| 2026.09.11 | ₩11,135 | ₩11,282 | ₩10,786 | ₩10,920 | -1.93% | 146.1만 |
|---|
| 2026.09.10 | ₩10,826 | ₩11,202 | ₩10,652 | ₩10,960 | +1.24% | 179.1만 |
|---|
| 2026.09.09 | ₩11,792 | ₩11,846 | ₩10,792 | ₩10,987 | -6.83% | 206.4만 |
|---|
| 2026.09.08 | ₩11,805 | ₩11,939 | ₩11,591 | ₩11,859 | +0.45% | 140.4만 |
|---|
| 2026.09.04 | ₩11,524 | ₩11,919 | ₩11,430 | ₩11,698 | +1.51% | 203.2만 |
|---|
| 2026.09.03 | ₩12,557 | ₩12,597 | ₩11,470 | ₩11,631 | -7.37% | 181.3만 |
|---|
| 2026.09.02 | ₩11,296 | ₩12,637 | ₩11,135 | ₩12,530 | +10.93% | 249.3만 |
|---|
| 2026.09.01 | ₩11,805 | ₩11,939 | ₩11,215 | ₩11,336 | -3.98% | 192.1만 |
|---|
| 2026.08.31 | ₩12,610 | ₩12,637 | ₩11,926 | ₩12,033 | -4.57% | 164.7만 |
|---|
| 2026.08.28 | ₩12,288 | ₩12,838 | ₩12,248 | ₩12,610 | +2.62% | 147.2만 |
|---|
| 2026.08.27 | ₩13,026 | ₩13,093 | ₩12,208 | ₩12,315 | -5.46% | 263.2만 |
|---|
| 2026.08.26 | ₩13,522 | ₩13,616 | ₩13,140 | ₩13,227 | -2.18% | 95만 |
|---|
| 2026.08.25 | ₩13,925 | ₩14,070 | ₩13,442 | ₩13,509 | -2.99% | 85.1만 |
|---|
| 2026.08.24 | ₩13,871 | ₩14,019 | ₩13,482 | ₩13,979 | +0.77% | 81.5만 |
|---|
| 2026.08.21 | ₩13,335 | ₩13,818 | ₩13,200 | ₩13,750 | +3.12% | 129.2만 |
|---|
| 2026.08.20 | ₩13,281 | ₩13,341 | ₩12,785 | ₩13,214 | -0.51% | 158.9만 |
|---|
| 2026.08.19 | ₩13,348 | ₩13,690 | ₩13,321 | ₩13,375 | +0.20% | 98.4만 |
|---|
| 2026.08.18 | ₩13,415 | ₩13,764 | ₩13,308 | ₩13,321 | -0.70% | 93.2만 |
|---|
| 2026.08.17 | ₩13,549 | ₩13,683 | ₩13,227 | ₩13,616 | +0.50% | 131.7만 |
|---|
| 2026.08.14 | ₩14,247 | ₩14,327 | ₩13,502 | ₩13,670 | -4.05% | 130.1만 |
|---|
| 2026.08.13 | ₩13,724 | ₩14,891 | ₩13,724 | ₩14,260 | +3.91% | 153.7만 |
|---|
| 2026.08.12 | ₩13,670 | ₩13,925 | ₩13,375 | ₩13,911 | +1.77% | 115만 |
|---|
| 2026.08.11 | ₩13,107 | ₩13,666 | ₩13,107 | ₩13,455 | +2.66% | 89만 |
|---|
| 2026.08.10 | ₩13,630 | ₩13,843 | ₩13,107 | ₩13,214 | -3.05% | 201만 |
|---|
| 2026.08.07 | ₩13,455 | ₩14,247 | ₩13,455 | ₩13,777 | +2.39% | 158.4만 |
|---|
| 2026.08.06 | ₩14,059 | ₩14,133 | ₩13,281 | ₩13,536 | -3.72% | 194.1만 |
|---|
| 2026.08.05 | ₩14,093 | ₩14,443 | ₩13,704 | ₩14,019 | -0.52% | 198.9만 |
|---|
| 2026.08.04 | ₩14,730 | ₩15,045 | ₩13,992 | ₩14,233 | -3.37% | 212.5만 |
|---|
| 2026.08.03 | ₩15,226 | ₩16,031 | ₩14,958 | ₩15,521 | +1.94% | 214.1만 |
|---|
| 2026.07.31 | ₩14,622 | ₩14,783 | ₩14,153 | ₩14,542 | -0.55% | 109만 |
|---|
| 2026.07.30 | ₩13,952 | ₩14,569 | ₩13,576 | ₩14,542 | +4.23% | 105.7만 |
|---|
| 2026.07.29 | ₩13,737 | ₩14,126 | ₩13,683 | ₩13,750 | +0.10% | 99.8만 |
|---|
| 2026.07.28 | ₩14,032 | ₩14,394 | ₩13,737 | ₩13,938 | -0.67% | 72.4만 |
|---|
| 2026.07.27 | ₩13,657 | ₩13,999 | ₩13,469 | ₩13,992 | +2.46% | 78.1만 |
|---|
| 2026.07.24 | ₩13,080 | ₩13,616 | ₩12,999 | ₩13,241 | +1.23% | 86.5만 |
|---|
| 2026.07.23 | ₩13,308 | ₩13,563 | ₩12,946 | ₩13,080 | -1.71% | 170.9만 |
|---|
| 2026.07.22 | ₩14,488 | ₩14,502 | ₩13,294 | ₩13,697 | -5.46% | 167.6만 |
|---|
| 2026.07.21 | ₩13,657 | ₩14,515 | ₩13,529 | ₩14,300 | +4.72% | 213.2만 |
|---|
| 2026.07.20 | ₩13,871 | ₩13,871 | ₩12,731 | ₩13,563 | -2.22% | 171.8만 |
|---|
| 2026.07.17 | ₩14,005 | ₩14,314 | ₩13,627 | ₩13,670 | -2.39% | 87.9만 |
|---|
| 2026.07.16 | ₩13,952 | ₩14,555 | ₩13,898 | ₩14,140 | +1.35% | 138.3만 |
|---|
| 2026.07.15 | ₩12,905 | ₩14,173 | ₩12,785 | ₩13,804 | +6.96% | 176만 |
|---|
| 2026.07.14 | ₩13,563 | ₩13,650 | ₩12,610 | ₩12,798 | -5.64% | 217.7만 |
|---|
| 2026.07.13 | ₩14,019 | ₩14,368 | ₩13,319 | ₩13,482 | -3.83% | 143.4만 |
|---|
| 2026.07.10 | ₩14,193 | ₩14,488 | ₩13,979 | ₩14,019 | -1.23% | 70.7만 |
|---|
| 2026.07.09 | ₩13,482 | ₩14,488 | ₩13,455 | ₩14,153 | +4.98% | 124.3만 |
|---|
| 2026.07.08 | ₩14,153 | ₩14,327 | ₩13,107 | ₩13,603 | -3.89% | 215만 |
|---|
| 2026.07.07 | ₩13,858 | ₩14,448 | ₩13,858 | ₩14,394 | +3.87% | 96.6만 |
|---|
| 2026.07.06 | ₩14,757 | ₩15,011 | ₩13,757 | ₩13,885 | -5.91% | 167.6만 |
|---|
| 2026.07.02 | ₩15,454 | ₩15,883 | ₩14,703 | ₩14,810 | -4.17% | 127.1만 |
|---|
| 2026.07.01 | ₩15,575 | ₩15,883 | ₩15,018 | ₩15,454 | -0.78% | 104.3만 |
|---|
| 2026.06.30 | ₩15,307 | ₩15,629 | ₩14,958 | ₩15,293 | -0.09% | 133.7만 |
|---|
| 2026.06.29 | ₩15,562 | ₩15,830 | ₩14,596 | ₩15,199 | -2.33% | 177.5만 |
|---|
| 2026.06.26 | ₩14,904 | ₩16,011 | ₩14,757 | ₩15,857 | +6.39% | 233.6만 |
|---|
| 2026.06.25 | ₩16,219 | ₩16,581 | ₩15,045 | ₩15,159 | -6.53% | 115.9만 |
|---|
| 2026.06.24 | ₩15,414 | ₩16,554 | ₩15,240 | ₩16,219 | +5.22% | 136만 |
|---|
| 2026.06.23 | ₩14,448 | ₩15,320 | ₩14,381 | ₩15,119 | +4.64% | 186.7만 |
|---|
| 2026.06.22 | ₩15,991 | ₩16,018 | ₩14,569 | ₩14,622 | -8.56% | 177.8만 |
|---|
| 2026.06.18 | ₩15,387 | ₩16,232 | ₩15,105 | ₩16,031 | +4.18% | 231.9만 |
|---|
| 2026.06.17 | ₩15,508 | ₩16,393 | ₩14,690 | ₩15,011 | -3.20% | 260.4만 |
|---|
| 2026.06.16 | ₩13,979 | ₩16,898 | ₩13,885 | ₩15,494 | +10.84% | 701.2만 |
|---|
| 2026.06.15 | ₩17,332 | ₩17,909 | ₩16,192 | ₩16,527 | -4.64% | 533만 |
|---|
| 2026.06.12 | ₩17,668 | ₩18,245 | ₩17,265 | ₩17,346 | -1.82% | 135.1만 |
|---|
| 2026.06.11 | ₩16,957 | ₩18,057 | ₩16,809 | ₩17,681 | +4.27% | 259.2만 |
|---|
| 2026.06.10 | ₩15,333 | ₩17,185 | ₩15,313 | ₩16,755 | +9.27% | 235.2만 |
|---|
| 2026.06.09 | ₩15,146 | ₩15,917 | ₩14,703 | ₩15,360 | +1.42% | 91.9만 |
|---|
| 2026.06.08 | ₩14,958 | ₩15,333 | ₩14,555 | ₩14,810 | -0.99% | 151.3만 |
|---|
| 2026.06.05 | ₩15,159 | ₩15,790 | ₩14,582 | ₩15,025 | -0.88% | 166.1만 |
|---|
| 2026.06.04 | ₩16,152 | ₩16,554 | ₩14,958 | ₩14,998 | -7.14% | 133.5만 |
|---|
| 2026.06.03 | ₩16,125 | ₩16,179 | ₩15,615 | ₩15,964 | -1.00% | 85.1만 |
|---|
| 2026.06.02 | ₩16,662 | ₩16,856 | ₩15,387 | ₩16,273 | -2.33% | 183.9만 |
|---|
| 2026.06.01 | ₩17,681 | ₩18,003 | ₩16,715 | ₩17,144 | -3.03% | 165.5만 |
|---|
| 2026.05.29 | ₩18,070 | ₩18,392 | ₩17,560 | ₩17,936 | -0.74% | 202.7만 |
|---|
| 2026.05.28 | ₩17,534 | ₩18,821 | ₩17,118 | ₩18,110 | +3.29% | 196만 |
|---|
| 2026.05.27 | ₩16,984 | ₩18,352 | ₩16,984 | ₩17,641 | +3.87% | 247.8만 |
|---|
| 2026.05.26 | ₩16,125 | ₩17,010 | ₩15,843 | ₩16,594 | +2.91% | 207.7만 |
|---|
| 2026.05.22 | ₩15,548 | ₩16,715 | ₩15,508 | ₩15,763 | +1.38% | 184.2만 |
|---|
| 2026.05.21 | ₩14,716 | ₩15,535 | ₩14,341 | ₩15,508 | +5.38% | 149.3만 |
|---|
| 2026.05.20 | ₩14,381 | ₩14,991 | ₩13,737 | ₩14,958 | +4.01% | 118.7만 |
|---|
| 2026.05.19 | ₩13,737 | ₩14,757 | ₩13,402 | ₩14,381 | +4.69% | 131.9만 |
|---|
| 2026.05.18 | ₩13,630 | ₩13,979 | ₩13,013 | ₩13,952 | +2.36% | 151.3만 |
|---|
| 2026.05.15 | ₩13,576 | ₩14,106 | ₩13,496 | ₩13,563 | -0.10% | 117.9만 |
|---|
| 2026.05.14 | ₩13,522 | ₩14,153 | ₩13,442 | ₩13,724 | +1.49% | 157만 |
|---|
| 2026.05.13 | ₩13,147 | ₩13,804 | ₩13,053 | ₩13,415 | +2.04% | 186.1만 |
|---|
| 2026.05.12 | ₩13,429 | ₩14,435 | ₩13,039 | ₩13,053 | -2.80% | 271만 |
|---|
| 2026.05.11 | ₩13,683 | ₩13,965 | ₩13,469 | ₩13,750 | +0.49% | 135.6만 |
|---|
| 2026.05.08 | ₩14,046 | ₩14,515 | ₩13,663 | ₩13,831 | -1.53% | 150.7만 |
|---|
| 2026.05.07 | ₩14,488 | ₩14,628 | ₩14,032 | ₩14,046 | -3.06% | 126.1만 |
|---|
| 2026.05.06 | ₩14,126 | ₩15,193 | ₩14,086 | ₩14,435 | +2.18% | 125.7만 |
|---|
| 2026.05.05 | ₩14,488 | ₩14,743 | ₩13,844 | ₩14,032 | -3.15% | 160.4만 |
|---|
| 2026.05.04 | ₩15,562 | ₩15,696 | ₩14,415 | ₩14,488 | -6.90% | 211.6만 |
|---|
| 2026.05.01 | ₩15,226 | ₩16,232 | ₩15,119 | ₩15,602 | +2.47% | 165만 |
|---|
| 2026.04.30 | ₩15,052 | ₩15,253 | ₩14,488 | ₩15,119 | +0.45% | 163.4만 |
|---|
| 2026.04.29 | ₩15,159 | ₩15,293 | ₩14,180 | ₩14,944 | -1.42% | 215.2만 |
|---|
| 2026.04.28 | ₩17,024 | ₩17,051 | ₩15,360 | ₩15,374 | -9.69% | 143.5만 |
|---|
| 2026.04.27 | ₩16,568 | ₩17,560 | ₩16,487 | ₩17,051 | +2.91% | 214.7만 |
|---|
| 2026.04.24 | ₩16,984 | ₩16,990 | ₩16,259 | ₩16,541 | -2.61% | 159.1만 |
|---|
| 2026.04.23 | ₩17,359 | ₩17,654 | ₩16,836 | ₩17,037 | -1.85% | 100.2만 |
|---|
| 2026.04.22 | ₩17,171 | ₩17,540 | ₩16,903 | ₩17,346 | +1.02% | 381.3만 |
|---|
| 2026.04.21 | ₩18,714 | ₩18,862 | ₩17,171 | ₩17,171 | -8.24% | 186.2만 |
|---|
| 2026.04.20 | ₩18,754 | ₩19,707 | ₩18,365 | ₩18,566 | -1.00% | 168.4만 |
|---|
| 2026.04.17 | ₩19,519 | ₩20,149 | ₩18,781 | ₩19,157 | -1.86% | 290.8만 |
|---|
| 2026.04.16 | ₩18,365 | ₩19,398 | ₩18,245 | ₩19,103 | +4.02% | 181.4만 |
|---|
| 2026.04.15 | ₩18,070 | ₩18,640 | ₩17,695 | ₩18,298 | +1.26% | 109.5만 |
|---|
| 2026.04.14 | ₩16,836 | ₩18,392 | ₩16,816 | ₩18,177 | +7.97% | 106.7만 |
|---|
| 2026.04.13 | ₩16,930 | ₩17,037 | ₩16,098 | ₩16,970 | +0.24% | 92.4만 |
|---|
| 2026.04.10 | ₩18,177 | ₩18,312 | ₩16,957 | ₩17,279 | -4.94% | 86.4만 |
|---|
| 2026.04.09 | ₩17,359 | ₩18,553 | ₩17,225 | ₩18,084 | +4.17% | 117.8만 |
|---|
| 2026.04.08 | ₩17,440 | ₩18,278 | ₩16,836 | ₩17,507 | +0.38% | 165.4만 |
|---|
| 2026.04.07 | ₩16,447 | ₩16,668 | ₩15,964 | ₩16,313 | -0.82% | 123.8만 |
|---|
| 2026.04.06 | ₩16,313 | ₩16,615 | ₩15,454 | ₩16,273 | -0.25% | 149.9만 |
|---|
| 2026.04.02 | ₩16,219 | ₩16,849 | ₩15,769 | ₩16,568 | +2.15% | 333.7만 |
|---|
| 2026.04.01 | ₩15,521 | ₩18,003 | ₩15,447 | ₩16,863 | +8.64% | 446.5만 |
|---|
| 2026.03.31 | ₩13,724 | ₩14,622 | ₩13,482 | ₩14,529 | +5.87% | 315.4만 |
|---|
| 2026.03.30 | ₩13,549 | ₩13,749 | ₩12,993 | ₩13,469 | -0.59% | 419.7만 |
|---|
| 2026.03.27 | ₩14,341 | ₩14,341 | ₩12,892 | ₩13,160 | -8.23% | 282.3만 |
|---|
| 2026.03.26 | ₩15,857 | ₩16,192 | ₩14,047 | ₩14,287 | -9.90% | 200.6만 |
|---|
| 2026.03.25 | ₩15,441 | ₩16,286 | ₩15,199 | ₩16,246 | +5.21% | 175.8만 |
|---|
| 2026.03.24 | ₩15,602 | ₩15,857 | ₩14,958 | ₩15,213 | -2.49% | 154.4만 |
|---|
| 2026.03.23 | ₩17,909 | ₩17,963 | ₩15,816 | ₩15,843 | -11.54% | 266.8만 |
|---|
| 2026.03.20 | ₩18,674 | ₩18,674 | ₩17,151 | ₩17,198 | -7.90% | 563만 |
|---|
| 2026.03.19 | ₩17,641 | ₩18,526 | ₩17,379 | ₩18,459 | +4.64% | 147.1만 |
|---|
| 2026.03.18 | ₩17,963 | ₩18,513 | ₩17,534 | ₩17,923 | -0.22% | 137.2만 |
|---|
| 2026.03.17 | ₩17,171 | ₩18,124 | ₩17,171 | ₩18,097 | +5.39% | 110.2만 |
|---|
| 2026.03.16 | ₩17,359 | ₩17,614 | ₩16,836 | ₩16,997 | -2.09% | 138.9만 |
|---|
| 2026.03.13 | ₩17,487 | ₩17,601 | ₩16,957 | ₩17,359 | -0.73% | 121.3만 |
|---|
| 2026.03.12 | ₩17,386 | ₩17,708 | ₩17,185 | ₩17,399 | +0.08% | 86만 |
|---|
| 2026.03.11 | ₩18,459 | ₩18,520 | ₩17,373 | ₩17,762 | -3.78% | 110만 |
|---|
| 2026.03.10 | ₩18,164 | ₩19,076 | ₩17,721 | ₩18,352 | +1.03% | 125.8만 |
|---|
| 2026.03.09 | ₩17,909 | ₩18,734 | ₩17,171 | ₩18,459 | +3.07% | 179만 |
|---|
| 2026.03.06 | ₩19,586 | ₩19,854 | ₩18,097 | ₩18,741 | -4.32% | 137.6만 |
|---|
| 2026.03.05 | ₩20,418 | ₩20,670 | ₩19,499 | ₩20,096 | -1.58% | 72.1만 |
|---|
| 2026.03.04 | ₩19,760 | ₩20,847 | ₩19,083 | ₩20,713 | +4.82% | 104.5만 |
|---|
| 2026.03.03 | ₩18,526 | ₩19,754 | ₩17,735 | ₩19,747 | +6.59% | 123.3만 |
|---|
| 2026.03.02 | ₩19,224 | ₩19,787 | ₩18,996 | ₩19,103 | -0.63% | 124.9만 |
|---|
| 2026.02.27 | ₩20,297 | ₩20,378 | ₩19,586 | ₩19,747 | -2.71% | 69.9만 |
|---|
| 2026.02.26 | ₩20,203 | ₩21,021 | ₩20,002 | ₩20,793 | +2.92% | 76.7만 |
|---|
| 2026.02.25 | ₩19,895 | ₩20,203 | ₩19,224 | ₩20,109 | +1.08% | 100.9만 |
|---|
| 2026.02.24 | ₩19,948 | ₩20,217 | ₩19,492 | ₩19,626 | -1.61% | 85.5만 |
|---|
| 2026.02.23 | ₩20,404 | ₩20,445 | ₩19,385 | ₩20,270 | -0.66% | 105.7만 |
|---|
| 2026.02.20 | ₩20,874 | ₩21,236 | ₩20,203 | ₩20,673 | -0.96% | 90.2만 |
|---|
| 2026.02.19 | ₩21,974 | ₩22,256 | ₩20,518 | ₩20,914 | -4.82% | 152.7만 |
|---|
| 2026.02.18 | ₩21,209 | ₩22,665 | ₩21,082 | ₩22,148 | +4.43% | 99.8만 |
|---|
| 2026.02.17 | ₩20,284 | ₩21,384 | ₩19,848 | ₩21,236 | +4.70% | 101.2만 |
|---|
| 2026.02.13 | ₩20,827 | ₩21,102 | ₩19,881 | ₩19,921 | -4.35% | 175.6만 |
|---|
| 2026.02.12 | ₩23,463 | ₩23,812 | ₩20,767 | ₩20,773 | -11.46% | 95.4만 |
|---|
| 2026.02.11 | ₩23,839 | ₩24,080 | ₩23,215 | ₩23,490 | -1.46% | 65.8만 |
|---|
| 2026.02.10 | ₩24,161 | ₩24,670 | ₩23,946 | ₩23,986 | -0.72% | 52만 |
|---|
| 2026.02.09 | ₩25,730 | ₩25,998 | ₩24,147 | ₩24,415 | -5.11% | 56.1만 |
|---|
| 2026.02.06 | ₩25,194 | ₩26,307 | ₩25,194 | ₩25,851 | +2.61% | 64.2만 |
|---|
| 2026.02.05 | ₩26,200 | ₩26,764 | ₩24,898 | ₩25,234 | -3.69% | 63.6만 |
|---|
| 2026.02.04 | ₩26,508 | ₩27,769 | ₩26,361 | ₩26,535 | +0.10% | 82.8만 |
|---|
| 2026.02.03 | ₩26,870 | ₩27,454 | ₩25,596 | ₩26,066 | -3.00% | 74.1만 |
|---|
| 2026.02.02 | ₩25,341 | ₩27,078 | ₩25,194 | ₩26,938 | +6.30% | 124.6만 |
|---|
| 2026.01.30 | ₩24,925 | ₩25,448 | ₩23,624 | ₩25,180 | +1.02% | 97.9만 |
|---|
| 2026.01.29 | ₩25,784 | ₩26,193 | ₩25,261 | ₩25,261 | -2.03% | 79.1만 |
|---|
| 2026.01.28 | ₩26,159 | ₩26,723 | ₩25,420 | ₩25,784 | -1.44% | 68만 |
|---|
| 2026.01.27 | ₩25,395 | ₩25,998 | ₩25,301 | ₩25,878 | +1.90% | 66만 |
|---|
| 2026.01.26 | ₩27,099 | ₩27,541 | ₩25,053 | ₩25,489 | -5.94% | 116.3만 |
|---|
| 2026.01.23 | ₩27,501 | ₩27,675 | ₩27,005 | ₩27,555 | +0.20% | 66.5만 |
|---|
| 2026.01.22 | ₩28,507 | ₩29,647 | ₩27,749 | ₩27,756 | -2.64% | 72.5만 |
|---|
| 2026.01.21 | ₩28,413 | ₩29,057 | ₩27,139 | ₩28,400 | -0.05% | 157.9만 |
|---|
| 2026.01.20 | ₩26,146 | ₩28,735 | ₩25,677 | ₩27,702 | +5.95% | 156.4만 |
|---|
| 2026.01.16 | ₩26,964 | ₩27,420 | ₩25,905 | ₩26,401 | -2.09% | 163.6만 |
|---|
| 2026.01.15 | ₩24,456 | ₩26,106 | ₩24,013 | ₩25,918 | +5.98% | 132.3만 |
|---|
| 2026.01.14 | ₩24,080 | ₩25,301 | ₩23,959 | ₩24,644 | +2.34% | 100.9만 |
|---|
| 2026.01.13 | ₩23,637 | ₩24,456 | ₩23,517 | ₩24,094 | +1.93% | 85.5만 |
|---|
| 2026.01.12 | ₩22,859 | ₩23,986 | ₩22,859 | ₩23,745 | +3.87% | 92.3만 |
|---|
| 2026.01.09 | ₩22,967 | ₩23,356 | ₩22,363 | ₩23,208 | +1.05% | 87.1만 |
|---|
| 2026.01.08 | ₩21,679 | ₩23,986 | ₩21,531 | ₩23,087 | +6.50% | 96.3만 |
|---|
| 2026.01.07 | ₩22,309 | ₩22,611 | ₩21,732 | ₩22,054 | -1.14% | 87.4만 |
|---|
| 2026.01.06 | ₩22,215 | ₩23,181 | ₩21,746 | ₩22,336 | +0.54% | 99.5만 |
|---|
| 2026.01.05 | ₩22,859 | ₩23,731 | ₩22,524 | ₩22,645 | -0.94% | 122만 |
|---|
| 2026.01.02 | ₩21,893 | ₩23,450 | ₩21,545 | ₩22,859 | +4.41% | 135.7만 |
|---|
| 2025.12.31 | ₩21,370 | ₩21,826 | ₩21,196 | ₩21,746 | +1.76% | 76.5만 |
|---|
| 2025.12.30 | ₩21,290 | ₩21,571 | ₩21,075 | ₩21,384 | +0.44% | 82.3만 |
|---|
| 2025.12.29 | ₩22,014 | ₩22,014 | ₩21,028 | ₩21,410 | -2.74% | 87.4만 |
|---|
| 2025.12.26 | ₩21,652 | ₩22,021 | ₩21,598 | ₩21,920 | +1.24% | 64.1만 |
|---|
| 2025.12.24 | ₩21,612 | ₩22,001 | ₩21,571 | ₩21,786 | +0.81% | 36.2만 |
|---|
| 2025.12.23 | ₩21,410 | ₩22,162 | ₩21,305 | ₩21,800 | +1.82% | 93.8만 |
|---|
| 2025.12.22 | ₩22,511 | ₩22,625 | ₩21,330 | ₩21,518 | -4.41% | 190.8만 |
|---|
| 2025.12.19 | ₩24,107 | ₩24,107 | ₩22,739 | ₩22,819 | -5.34% | 183.7만 |
|---|
| 2025.12.18 | ₩24,912 | ₩25,160 | ₩24,053 | ₩24,187 | -2.91% | 115.5만 |
|---|
| 2025.12.17 | ₩24,791 | ₩25,636 | ₩24,530 | ₩24,872 | +0.32% | 109.9만 |
|---|
| 2025.12.16 | ₩26,307 | ₩26,595 | ₩24,576 | ₩24,805 | -5.71% | 130.1만 |
|---|
| 2025.12.15 | ₩26,642 | ₩26,844 | ₩25,998 | ₩26,200 | -1.66% | 111.2만 |
|---|
| 2025.12.12 | ₩28,105 | ₩28,105 | ₩26,186 | ₩26,642 | -5.20% | 112만 |
|---|
| 2025.12.11 | ₩27,689 | ₩28,527 | ₩27,219 | ₩27,783 | +0.34% | 158.7만 |
|---|
| 2025.12.10 | ₩24,617 | ₩28,413 | ₩24,563 | ₩27,246 | +10.68% | 626.2만 |
|---|
| 2025.12.09 | ₩23,463 | ₩24,241 | ₩23,007 | ₩24,107 | +2.74% | 376.3만 |
|---|
| 2025.12.08 | ₩23,262 | ₩23,879 | ₩23,047 | ₩23,839 | +2.48% | 117.7만 |
|---|
| 2025.12.05 | ₩24,375 | ₩24,442 | ₩23,168 | ₩23,235 | -4.68% | 106.2만 |
|---|
| 2025.12.04 | ₩23,557 | ₩24,543 | ₩22,900 | ₩24,389 | +3.53% | 138.6만 |
|---|
| 2025.12.03 | ₩23,409 | ₩23,892 | ₩23,154 | ₩23,503 | +0.40% | 92.7만 |
|---|
| 2025.12.02 | ₩23,275 | ₩23,839 | ₩22,859 | ₩23,517 | +1.04% | 124.2만 |
|---|
| 2025.12.01 | ₩23,128 | ₩23,892 | ₩22,806 | ₩23,517 | +1.68% | 157.6만 |
|---|
| 2025.11.28 | ₩23,409 | ₩24,281 | ₩23,141 | ₩23,463 | +0.23% | 79.2만 |
|---|
| 2025.11.26 | ₩21,424 | ₩23,450 | ₩21,384 | ₩23,342 | +8.95% | 218.7만 |
|---|
| 2025.11.25 | ₩18,781 | ₩21,652 | ₩18,781 | ₩21,464 | +14.29% | 209.6만 |
|---|
| 2025.11.24 | ₩18,526 | ₩19,184 | ₩18,137 | ₩18,593 | +0.36% | 267.8만 |
|---|
| 2025.11.21 | ₩17,614 | ₩19,110 | ₩17,493 | ₩18,942 | +7.54% | 118.6만 |
|---|
| 2025.11.20 | ₩18,298 | ₩18,620 | ₩17,540 | ₩17,601 | -3.81% | 85.4만 |
|---|
| 2025.11.19 | ₩19,117 | ₩19,143 | ₩18,137 | ₩18,177 | -4.91% | 108만 |
|---|
| 2025.11.18 | ₩19,184 | ₩19,425 | ₩18,741 | ₩19,103 | -0.42% | 103.8만 |
|---|
| 2025.11.17 | ₩18,808 | ₩20,431 | ₩18,714 | ₩19,774 | +5.14% | 157.7만 |
|---|
| 2025.11.14 | ₩19,693 | ₩20,056 | ₩18,821 | ₩18,982 | -3.61% | 92.2만 |
|---|
| 2025.11.13 | ₩19,881 | ₩20,860 | ₩19,740 | ₩20,082 | +1.01% | 133.1만 |
|---|
| 2025.11.12 | ₩19,184 | ₩20,217 | ₩19,184 | ₩20,082 | +4.69% | 141.3만 |
|---|
| 2025.11.11 | ₩18,499 | ₩19,371 | ₩18,432 | ₩19,143 | +3.48% | 102.4만 |
|---|
| 2025.11.10 | ₩19,130 | ₩19,318 | ₩18,016 | ₩18,513 | -3.23% | 134.4만 |
|---|
| 2025.11.07 | ₩17,748 | ₩18,862 | ₩17,654 | ₩18,795 | +5.90% | 147.8만 |
|---|
| 2025.11.06 | ₩18,888 | ₩18,888 | ₩17,601 | ₩17,748 | -6.04% | 211.7만 |
|---|
| 2025.11.05 | ₩19,023 | ₩19,532 | ₩18,553 | ₩19,170 | +0.78% | 132.3만 |
|---|
| 2025.11.04 | ₩19,304 | ₩19,425 | ₩18,848 | ₩19,009 | -1.53% | 122.5만 |
|---|
| 2025.11.03 | ₩19,479 | ₩19,948 | ₩18,942 | ₩19,425 | -0.28% | 182.8만 |
|---|
| 2025.10.31 | ₩20,123 | ₩20,431 | ₩19,110 | ₩19,707 | -2.07% | 278.9만 |
|---|
| 2025.10.30 | ₩21,451 | ₩21,571 | ₩20,062 | ₩20,163 | -6.00% | 220.2만 |
|---|
| 2025.10.29 | ₩22,873 | ₩22,933 | ₩21,531 | ₩21,585 | -5.63% | 121.4만 |
|---|
| 2025.10.28 | ₩23,396 | ₩23,597 | ₩22,886 | ₩22,940 | -1.95% | 112.7만 |
|---|
| 2025.10.27 | ₩23,678 | ₩24,362 | ₩23,409 | ₩23,772 | +0.40% | 158만 |
|---|
| 2025.10.24 | ₩24,268 | ₩24,268 | ₩23,058 | ₩23,423 | -3.48% | 172.3만 |
|---|
| 2025.10.23 | ₩23,933 | ₩24,281 | ₩23,570 | ₩23,798 | -0.56% | 108.7만 |
|---|
| 2025.10.22 | ₩25,435 | ₩25,757 | ₩23,805 | ₩23,933 | -5.91% | 163.1만 |
|---|
| 2025.10.21 | ₩23,852 | ₩25,489 | ₩23,798 | ₩25,126 | +5.34% | 300.7만 |
|---|
| 2025.10.20 | ₩24,415 | ₩24,764 | ₩23,543 | ₩23,798 | -2.53% | 99만 |
|---|
| 2025.10.17 | ₩24,737 | ₩25,086 | ₩24,134 | ₩24,147 | -2.39% | 100.7만 |
|---|
| 2025.10.16 | ₩25,569 | ₩25,569 | ₩24,644 | ₩24,872 | -2.73% | 74.6만 |
|---|
| 2025.10.15 | ₩25,368 | ₩26,173 | ₩25,100 | ₩25,542 | +0.69% | 124.2만 |
|---|
| 2025.10.14 | ₩23,503 | ₩25,663 | ₩23,195 | ₩25,180 | +7.13% | 192.5만 |
|---|
| 2025.10.13 | ₩22,806 | ₩23,772 | ₩22,759 | ₩23,704 | +3.94% | 92.1만 |
|---|
| 2025.10.10 | ₩23,047 | ₩23,315 | ₩22,598 | ₩22,618 | -1.86% | 78.6만 |
|---|