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 | ₩9,438 | ₩9,451 | ₩9,143 | ₩9,237 | -2.13% | 105.8만 |
| 2026.10.08 | ₩8,688 | ₩9,424 | ₩8,608 | ₩9,331 | +7.40% | 205.1만 |
| 2026.10.07 | ₩9,076 | ₩9,076 | ₩8,728 | ₩8,782 | -3.24% | 175.9만 |
| 2026.10.06 | ₩9,143 | ₩9,505 | ₩9,103 | ₩9,183 | +0.44% | 204.3만 |
| 2026.10.05 | ₩9,170 | ₩9,304 | ₩8,514 | ₩9,049 | -1.31% | 260.4만 |
| 2026.10.02 | ₩8,768 | ₩9,090 | ₩8,387 | ₩9,036 | +3.05% | 207.7만 |
| 2026.10.01 | ₩8,541 | ₩8,735 | ₩8,380 | ₩8,608 | +0.78% | 147.5만 |
| 2026.09.30 | ₩8,822 | ₩8,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,541 |
| -3.19% |
| 177.7만 |
| 2026.09.29 | ₩8,755 | ₩9,049 | ₩8,608 | ₩8,688 | -0.76% | 139.5만 |
|---|
| 2026.09.28 | ₩8,822 | ₩8,889 | ₩8,541 | ₩8,581 | -2.73% | 227.8만 |
|---|
| 2026.09.25 | ₩8,822 | ₩8,992 | ₩8,641 | ₩8,862 | +0.46% | 185.7만 |
|---|
| 2026.09.24 | ₩8,996 | ₩9,177 | ₩8,755 | ₩8,862 | -1.49% | 252.1만 |
|---|
| 2026.09.23 | ₩9,398 | ₩9,545 | ₩9,029 | ₩9,116 | -2.99% | 188.2만 |
|---|
| 2026.09.22 | ₩9,237 | ₩9,679 | ₩9,210 | ₩9,531 | +3.19% | 300.2만 |
|---|
| 2026.09.21 | ₩8,942 | ₩9,130 | ₩8,795 | ₩9,090 | +1.65% | 248.2만 |
|---|
| 2026.09.18 | ₩8,889 | ₩9,157 | ₩8,807 | ₩9,009 | +1.36% | 312.5만 |
|---|
| 2026.09.17 | ₩9,317 | ₩9,451 | ₩8,701 | ₩8,755 | -6.03% | 353.6만 |
|---|
| 2026.09.16 | ₩9,183 | ₩9,558 | ₩8,634 | ₩9,183 | 0.00% | 654.6만 |
|---|
| 2026.09.15 | ₩10,107 | ₩11,178 | ₩9,036 | ₩9,183 | -9.14% | 1659.1만 |
|---|
| 2026.09.14 | ₩10,857 | ₩11,392 | ₩10,822 | ₩11,339 | +4.44% | 828.6만 |
|---|
| 2026.09.11 | ₩11,111 | ₩11,258 | ₩10,763 | ₩10,897 | -1.93% | 146.1만 |
|---|
| 2026.09.10 | ₩10,803 | ₩11,178 | ₩10,629 | ₩10,937 | +1.24% | 179.1만 |
|---|
| 2026.09.09 | ₩11,767 | ₩11,821 | ₩10,770 | ₩10,964 | -6.83% | 206.4만 |
|---|
| 2026.09.08 | ₩11,780 | ₩11,914 | ₩11,566 | ₩11,834 | +0.45% | 140.4만 |
|---|
| 2026.09.04 | ₩11,499 | ₩11,894 | ₩11,406 | ₩11,673 | +1.51% | 203.2만 |
|---|
| 2026.09.03 | ₩12,530 | ₩12,570 | ₩11,446 | ₩11,606 | -7.37% | 181.3만 |
|---|
| 2026.09.02 | ₩11,272 | ₩12,610 | ₩11,111 | ₩12,503 | +10.93% | 249.3만 |
|---|
| 2026.09.01 | ₩11,780 | ₩11,914 | ₩11,191 | ₩11,312 | -3.98% | 192.1만 |
|---|
| 2026.08.31 | ₩12,584 | ₩12,610 | ₩11,901 | ₩12,008 | -4.57% | 164.7만 |
|---|
| 2026.08.28 | ₩12,262 | ₩12,811 | ₩12,222 | ₩12,584 | +2.62% | 147.2만 |
|---|
| 2026.08.27 | ₩12,999 | ₩13,066 | ₩12,182 | ₩12,289 | -5.46% | 263.2만 |
|---|
| 2026.08.26 | ₩13,494 | ₩13,588 | ₩13,112 | ₩13,199 | -2.18% | 95만 |
|---|
| 2026.08.25 | ₩13,895 | ₩14,040 | ₩13,414 | ₩13,481 | -2.99% | 85.1만 |
|---|
| 2026.08.24 | ₩13,842 | ₩13,989 | ₩13,454 | ₩13,949 | +0.77% | 81.5만 |
|---|
| 2026.08.21 | ₩13,306 | ₩13,788 | ₩13,173 | ₩13,721 | +3.12% | 129.2만 |
|---|
| 2026.08.20 | ₩13,253 | ₩13,313 | ₩12,758 | ₩13,186 | -0.51% | 158.9만 |
|---|
| 2026.08.19 | ₩13,320 | ₩13,661 | ₩13,293 | ₩13,347 | +0.20% | 98.4만 |
|---|
| 2026.08.18 | ₩13,387 | ₩13,735 | ₩13,280 | ₩13,293 | -0.70% | 93.2만 |
|---|
| 2026.08.17 | ₩13,521 | ₩13,655 | ₩13,199 | ₩13,588 | +0.50% | 131.7만 |
|---|
| 2026.08.14 | ₩14,217 | ₩14,297 | ₩13,474 | ₩13,641 | -4.05% | 130.1만 |
|---|
| 2026.08.13 | ₩13,695 | ₩14,859 | ₩13,695 | ₩14,230 | +3.91% | 153.7만 |
|---|
| 2026.08.12 | ₩13,641 | ₩13,895 | ₩13,347 | ₩13,882 | +1.77% | 115만 |
|---|
| 2026.08.11 | ₩13,079 | ₩13,637 | ₩13,079 | ₩13,427 | +2.66% | 89만 |
|---|
| 2026.08.10 | ₩13,601 | ₩13,814 | ₩13,079 | ₩13,186 | -3.05% | 201만 |
|---|
| 2026.08.07 | ₩13,427 | ₩14,217 | ₩13,427 | ₩13,748 | +2.39% | 158.4만 |
|---|
| 2026.08.06 | ₩14,029 | ₩14,103 | ₩13,253 | ₩13,507 | -3.72% | 194.1만 |
|---|
| 2026.08.05 | ₩14,063 | ₩14,412 | ₩13,675 | ₩13,989 | -0.52% | 198.9만 |
|---|
| 2026.08.04 | ₩14,699 | ₩15,013 | ₩13,962 | ₩14,203 | -3.37% | 212.5만 |
|---|
| 2026.08.03 | ₩15,194 | ₩15,997 | ₩14,926 | ₩15,489 | +1.94% | 214.1만 |
|---|
| 2026.07.31 | ₩14,592 | ₩14,752 | ₩14,123 | ₩14,511 | -0.55% | 109만 |
|---|
| 2026.07.30 | ₩13,922 | ₩14,538 | ₩13,547 | ₩14,511 | +4.23% | 105.7만 |
|---|
| 2026.07.29 | ₩13,708 | ₩14,096 | ₩13,655 | ₩13,721 | +0.10% | 99.8만 |
|---|
| 2026.07.28 | ₩14,003 | ₩14,364 | ₩13,708 | ₩13,909 | -0.67% | 72.4만 |
|---|
| 2026.07.27 | ₩13,628 | ₩13,969 | ₩13,440 | ₩13,962 | +2.46% | 78.1만 |
|---|
| 2026.07.24 | ₩13,052 | ₩13,588 | ₩12,972 | ₩13,213 | +1.23% | 86.5만 |
|---|
| 2026.07.23 | ₩13,280 | ₩13,534 | ₩12,918 | ₩13,052 | -1.71% | 170.9만 |
|---|
| 2026.07.22 | ₩14,458 | ₩14,471 | ₩13,266 | ₩13,668 | -5.46% | 167.6만 |
|---|
| 2026.07.21 | ₩13,628 | ₩14,485 | ₩13,501 | ₩14,270 | +4.72% | 213.2만 |
|---|
| 2026.07.20 | ₩13,842 | ₩13,842 | ₩12,704 | ₩13,534 | -2.22% | 171.8만 |
|---|
| 2026.07.17 | ₩13,976 | ₩14,284 | ₩13,598 | ₩13,641 | -2.39% | 87.9만 |
|---|
| 2026.07.16 | ₩13,922 | ₩14,525 | ₩13,869 | ₩14,110 | +1.35% | 138.3만 |
|---|
| 2026.07.15 | ₩12,878 | ₩14,143 | ₩12,758 | ₩13,775 | +6.96% | 176만 |
|---|
| 2026.07.14 | ₩13,534 | ₩13,621 | ₩12,584 | ₩12,771 | -5.64% | 217.7만 |
|---|
| 2026.07.13 | ₩13,989 | ₩14,337 | ₩13,290 | ₩13,454 | -3.83% | 143.4만 |
|---|
| 2026.07.10 | ₩14,163 | ₩14,458 | ₩13,949 | ₩13,989 | -1.23% | 70.7만 |
|---|
| 2026.07.09 | ₩13,454 | ₩14,458 | ₩13,427 | ₩14,123 | +4.98% | 124.3만 |
|---|
| 2026.07.08 | ₩14,123 | ₩14,297 | ₩13,079 | ₩13,574 | -3.89% | 215만 |
|---|
| 2026.07.07 | ₩13,829 | ₩14,418 | ₩13,829 | ₩14,364 | +3.87% | 96.6만 |
|---|
| 2026.07.06 | ₩14,725 | ₩14,980 | ₩13,728 | ₩13,855 | -5.91% | 167.6만 |
|---|
| 2026.07.02 | ₩15,422 | ₩15,850 | ₩14,672 | ₩14,779 | -4.17% | 127.1만 |
|---|
| 2026.07.01 | ₩15,542 | ₩15,850 | ₩14,987 | ₩15,422 | -0.78% | 104.3만 |
|---|
| 2026.06.30 | ₩15,274 | ₩15,596 | ₩14,926 | ₩15,261 | -0.09% | 133.7만 |
|---|
| 2026.06.29 | ₩15,529 | ₩15,796 | ₩14,565 | ₩15,167 | -2.33% | 177.5만 |
|---|
| 2026.06.26 | ₩14,873 | ₩15,977 | ₩14,725 | ₩15,823 | +6.39% | 233.6만 |
|---|
| 2026.06.25 | ₩16,185 | ₩16,546 | ₩15,013 | ₩15,127 | -6.53% | 115.9만 |
|---|
| 2026.06.24 | ₩15,381 | ₩16,519 | ₩15,207 | ₩16,185 | +5.22% | 136만 |
|---|
| 2026.06.23 | ₩14,418 | ₩15,288 | ₩14,351 | ₩15,087 | +4.64% | 186.7만 |
|---|
| 2026.06.22 | ₩15,957 | ₩15,984 | ₩14,538 | ₩14,592 | -8.56% | 177.8만 |
|---|
| 2026.06.18 | ₩15,355 | ₩16,198 | ₩15,074 | ₩15,997 | +4.18% | 231.9만 |
|---|
| 2026.06.17 | ₩15,475 | ₩16,359 | ₩14,659 | ₩14,980 | -3.20% | 260.4만 |
|---|
| 2026.06.16 | ₩13,949 | ₩16,862 | ₩13,855 | ₩15,462 | +10.84% | 701.2만 |
|---|
| 2026.06.15 | ₩17,296 | ₩17,871 | ₩16,158 | ₩16,493 | -4.64% | 533만 |
|---|
| 2026.06.12 | ₩17,630 | ₩18,206 | ₩17,229 | ₩17,309 | -1.82% | 135.1만 |
|---|
| 2026.06.11 | ₩16,921 | ₩18,019 | ₩16,774 | ₩17,644 | +4.27% | 259.2만 |
|---|
| 2026.06.10 | ₩15,301 | ₩17,148 | ₩15,281 | ₩16,720 | +9.27% | 235.2만 |
|---|
| 2026.06.09 | ₩15,114 | ₩15,883 | ₩14,672 | ₩15,328 | +1.42% | 91.9만 |
|---|
| 2026.06.08 | ₩14,926 | ₩15,301 | ₩14,525 | ₩14,779 | -0.99% | 151.3만 |
|---|
| 2026.06.05 | ₩15,127 | ₩15,756 | ₩14,551 | ₩14,993 | -0.88% | 166.1만 |
|---|
| 2026.06.04 | ₩16,118 | ₩16,519 | ₩14,926 | ₩14,966 | -7.14% | 133.5만 |
|---|
| 2026.06.03 | ₩16,091 | ₩16,144 | ₩15,582 | ₩15,930 | -1.00% | 85.1만 |
|---|
| 2026.06.02 | ₩16,626 | ₩16,821 | ₩15,355 | ₩16,238 | -2.33% | 183.9만 |
|---|
| 2026.06.01 | ₩17,644 | ₩17,965 | ₩16,680 | ₩17,108 | -3.03% | 165.5만 |
|---|
| 2026.05.29 | ₩18,032 | ₩18,353 | ₩17,523 | ₩17,898 | -0.74% | 202.7만 |
|---|
| 2026.05.28 | ₩17,497 | ₩18,782 | ₩17,082 | ₩18,072 | +3.29% | 196만 |
|---|
| 2026.05.27 | ₩16,948 | ₩18,313 | ₩16,948 | ₩17,604 | +3.87% | 247.8만 |
|---|
| 2026.05.26 | ₩16,091 | ₩16,974 | ₩15,810 | ₩16,559 | +2.91% | 207.7만 |
|---|
| 2026.05.22 | ₩15,515 | ₩16,680 | ₩15,475 | ₩15,729 | +1.38% | 184.2만 |
|---|
| 2026.05.21 | ₩14,685 | ₩15,502 | ₩14,310 | ₩15,475 | +5.38% | 149.3만 |
|---|
| 2026.05.20 | ₩14,351 | ₩14,960 | ₩13,708 | ₩14,926 | +4.01% | 118.7만 |
|---|
| 2026.05.19 | ₩13,708 | ₩14,725 | ₩13,373 | ₩14,351 | +4.69% | 131.9만 |
|---|
| 2026.05.18 | ₩13,601 | ₩13,949 | ₩12,985 | ₩13,922 | +2.36% | 151.3만 |
|---|
| 2026.05.15 | ₩13,547 | ₩14,076 | ₩13,467 | ₩13,534 | -0.10% | 117.9만 |
|---|
| 2026.05.14 | ₩13,494 | ₩14,123 | ₩13,414 | ₩13,695 | +1.49% | 157만 |
|---|
| 2026.05.13 | ₩13,119 | ₩13,775 | ₩13,025 | ₩13,387 | +2.04% | 186.1만 |
|---|
| 2026.05.12 | ₩13,400 | ₩14,404 | ₩13,012 | ₩13,025 | -2.80% | 271만 |
|---|
| 2026.05.11 | ₩13,655 | ₩13,936 | ₩13,440 | ₩13,721 | +0.49% | 135.6만 |
|---|
| 2026.05.08 | ₩14,016 | ₩14,485 | ₩13,634 | ₩13,802 | -1.53% | 150.7만 |
|---|
| 2026.05.07 | ₩14,458 | ₩14,597 | ₩14,003 | ₩14,016 | -3.06% | 126.1만 |
|---|
| 2026.05.06 | ₩14,096 | ₩15,161 | ₩14,056 | ₩14,404 | +2.18% | 125.7만 |
|---|
| 2026.05.05 | ₩14,458 | ₩14,712 | ₩13,815 | ₩14,003 | -3.15% | 160.4만 |
|---|
| 2026.05.04 | ₩15,529 | ₩15,663 | ₩14,384 | ₩14,458 | -6.90% | 211.6만 |
|---|
| 2026.05.01 | ₩15,194 | ₩16,198 | ₩15,087 | ₩15,569 | +2.47% | 165만 |
|---|
| 2026.04.30 | ₩15,020 | ₩15,221 | ₩14,458 | ₩15,087 | +0.45% | 163.4만 |
|---|
| 2026.04.29 | ₩15,127 | ₩15,261 | ₩14,150 | ₩14,913 | -1.42% | 215.2만 |
|---|
| 2026.04.28 | ₩16,988 | ₩17,015 | ₩15,328 | ₩15,341 | -9.69% | 143.5만 |
|---|
| 2026.04.27 | ₩16,533 | ₩17,523 | ₩16,452 | ₩17,015 | +2.91% | 214.7만 |
|---|
| 2026.04.24 | ₩16,948 | ₩16,954 | ₩16,225 | ₩16,506 | -2.61% | 159.1만 |
|---|
| 2026.04.23 | ₩17,323 | ₩17,617 | ₩16,800 | ₩17,001 | -1.85% | 100.2만 |
|---|
| 2026.04.22 | ₩17,135 | ₩17,503 | ₩16,867 | ₩17,309 | +1.02% | 381.3만 |
|---|
| 2026.04.21 | ₩18,675 | ₩18,822 | ₩17,135 | ₩17,135 | -8.24% | 186.2만 |
|---|
| 2026.04.20 | ₩18,715 | ₩19,665 | ₩18,327 | ₩18,527 | -1.00% | 168.4만 |
|---|
| 2026.04.17 | ₩19,478 | ₩20,107 | ₩18,742 | ₩19,116 | -1.86% | 290.8만 |
|---|
| 2026.04.16 | ₩18,327 | ₩19,357 | ₩18,206 | ₩19,063 | +4.02% | 181.4만 |
|---|
| 2026.04.15 | ₩18,032 | ₩18,601 | ₩17,657 | ₩18,260 | +1.26% | 109.5만 |
|---|
| 2026.04.14 | ₩16,800 | ₩18,353 | ₩16,780 | ₩18,139 | +7.97% | 106.7만 |
|---|
| 2026.04.13 | ₩16,894 | ₩17,001 | ₩16,064 | ₩16,934 | +0.24% | 92.4만 |
|---|
| 2026.04.10 | ₩18,139 | ₩18,273 | ₩16,921 | ₩17,242 | -4.94% | 86.4만 |
|---|
| 2026.04.09 | ₩17,323 | ₩18,514 | ₩17,189 | ₩18,045 | +4.17% | 117.8만 |
|---|
| 2026.04.08 | ₩17,403 | ₩18,240 | ₩16,800 | ₩17,470 | +0.38% | 165.4만 |
|---|
| 2026.04.07 | ₩16,412 | ₩16,633 | ₩15,930 | ₩16,278 | -0.82% | 123.8만 |
|---|
| 2026.04.06 | ₩16,278 | ₩16,580 | ₩15,422 | ₩16,238 | -0.25% | 149.9만 |
|---|
| 2026.04.02 | ₩16,185 | ₩16,814 | ₩15,736 | ₩16,533 | +2.15% | 333.7만 |
|---|
| 2026.04.01 | ₩15,489 | ₩17,965 | ₩15,415 | ₩16,827 | +8.64% | 446.5만 |
|---|
| 2026.03.31 | ₩13,695 | ₩14,592 | ₩13,454 | ₩14,498 | +5.87% | 315.4만 |
|---|
| 2026.03.30 | ₩13,521 | ₩13,720 | ₩12,965 | ₩13,440 | -0.59% | 419.7만 |
|---|
| 2026.03.27 | ₩14,310 | ₩14,310 | ₩12,865 | ₩13,132 | -8.23% | 282.3만 |
|---|
| 2026.03.26 | ₩15,823 | ₩16,158 | ₩14,017 | ₩14,257 | -9.90% | 200.6만 |
|---|
| 2026.03.25 | ₩15,408 | ₩16,252 | ₩15,167 | ₩16,211 | +5.21% | 175.8만 |
|---|
| 2026.03.24 | ₩15,569 | ₩15,823 | ₩14,926 | ₩15,181 | -2.49% | 154.4만 |
|---|
| 2026.03.23 | ₩17,871 | ₩17,925 | ₩15,783 | ₩15,810 | -11.54% | 266.8만 |
|---|
| 2026.03.20 | ₩18,634 | ₩18,634 | ₩17,115 | ₩17,162 | -7.90% | 563만 |
|---|
| 2026.03.19 | ₩17,604 | ₩18,487 | ₩17,343 | ₩18,420 | +4.64% | 147.1만 |
|---|
| 2026.03.18 | ₩17,925 | ₩18,474 | ₩17,497 | ₩17,885 | -0.22% | 137.2만 |
|---|
| 2026.03.17 | ₩17,135 | ₩18,086 | ₩17,135 | ₩18,059 | +5.39% | 110.2만 |
|---|
| 2026.03.16 | ₩17,323 | ₩17,577 | ₩16,800 | ₩16,961 | -2.09% | 138.9만 |
|---|
| 2026.03.13 | ₩17,450 | ₩17,563 | ₩16,921 | ₩17,323 | -0.73% | 121.3만 |
|---|
| 2026.03.12 | ₩17,349 | ₩17,671 | ₩17,148 | ₩17,363 | +0.08% | 86만 |
|---|
| 2026.03.11 | ₩18,420 | ₩18,480 | ₩17,336 | ₩17,724 | -3.78% | 110만 |
|---|
| 2026.03.10 | ₩18,126 | ₩19,036 | ₩17,684 | ₩18,313 | +1.03% | 125.8만 |
|---|
| 2026.03.09 | ₩17,871 | ₩18,695 | ₩17,135 | ₩18,420 | +3.07% | 179만 |
|---|
| 2026.03.06 | ₩19,545 | ₩19,812 | ₩18,059 | ₩18,701 | -4.32% | 137.6만 |
|---|
| 2026.03.05 | ₩20,375 | ₩20,626 | ₩19,458 | ₩20,053 | -1.58% | 72.1만 |
|---|
| 2026.03.04 | ₩19,719 | ₩20,803 | ₩19,043 | ₩20,669 | +4.82% | 104.5만 |
|---|
| 2026.03.03 | ₩18,487 | ₩19,712 | ₩17,697 | ₩19,705 | +6.59% | 123.3만 |
|---|
| 2026.03.02 | ₩19,183 | ₩19,746 | ₩18,956 | ₩19,063 | -0.63% | 124.9만 |
|---|
| 2026.02.27 | ₩20,254 | ₩20,335 | ₩19,545 | ₩19,705 | -2.71% | 69.9만 |
|---|
| 2026.02.26 | ₩20,161 | ₩20,977 | ₩19,960 | ₩20,750 | +2.92% | 76.7만 |
|---|
| 2026.02.25 | ₩19,853 | ₩20,161 | ₩19,183 | ₩20,067 | +1.08% | 100.9만 |
|---|
| 2026.02.24 | ₩19,906 | ₩20,174 | ₩19,451 | ₩19,585 | -1.61% | 85.5만 |
|---|
| 2026.02.23 | ₩20,361 | ₩20,401 | ₩19,344 | ₩20,227 | -0.66% | 105.7만 |
|---|
| 2026.02.20 | ₩20,830 | ₩21,191 | ₩20,161 | ₩20,629 | -0.96% | 90.2만 |
|---|
| 2026.02.19 | ₩21,928 | ₩22,209 | ₩20,475 | ₩20,870 | -4.82% | 152.7만 |
|---|
| 2026.02.18 | ₩21,165 | ₩22,617 | ₩21,037 | ₩22,102 | +4.43% | 99.8만 |
|---|
| 2026.02.17 | ₩20,241 | ₩21,339 | ₩19,806 | ₩21,191 | +4.70% | 101.2만 |
|---|
| 2026.02.13 | ₩20,783 | ₩21,057 | ₩19,839 | ₩19,879 | -4.35% | 175.6만 |
|---|
| 2026.02.12 | ₩23,414 | ₩23,762 | ₩20,723 | ₩20,729 | -11.46% | 95.4만 |
|---|
| 2026.02.11 | ₩23,788 | ₩24,029 | ₩23,166 | ₩23,440 | -1.46% | 65.8만 |
|---|
| 2026.02.10 | ₩24,110 | ₩24,618 | ₩23,895 | ₩23,936 | -0.72% | 52만 |
|---|
| 2026.02.09 | ₩25,676 | ₩25,944 | ₩24,096 | ₩24,364 | -5.11% | 56.1만 |
|---|
| 2026.02.06 | ₩25,140 | ₩26,252 | ₩25,140 | ₩25,796 | +2.61% | 64.2만 |
|---|
| 2026.02.05 | ₩26,144 | ₩26,708 | ₩24,846 | ₩25,181 | -3.69% | 63.6만 |
|---|
| 2026.02.04 | ₩26,452 | ₩27,711 | ₩26,305 | ₩26,479 | +0.10% | 82.8만 |
|---|
| 2026.02.03 | ₩26,814 | ₩27,396 | ₩25,542 | ₩26,011 | -3.00% | 74.1만 |
|---|
| 2026.02.02 | ₩25,288 | ₩27,021 | ₩25,140 | ₩26,881 | +6.30% | 124.6만 |
|---|
| 2026.01.30 | ₩24,873 | ₩25,395 | ₩23,574 | ₩25,127 | +1.02% | 97.9만 |
|---|
| 2026.01.29 | ₩25,729 | ₩26,138 | ₩25,207 | ₩25,207 | -2.03% | 79.1만 |
|---|
| 2026.01.28 | ₩26,104 | ₩26,667 | ₩25,367 | ₩25,729 | -1.44% | 68만 |
|---|
| 2026.01.27 | ₩25,341 | ₩25,944 | ₩25,248 | ₩25,823 | +1.90% | 66만 |
|---|
| 2026.01.26 | ₩27,041 | ₩27,483 | ₩25,000 | ₩25,435 | -5.94% | 116.3만 |
|---|
| 2026.01.23 | ₩27,443 | ₩27,617 | ₩26,948 | ₩27,496 | +0.20% | 66.5만 |
|---|
| 2026.01.22 | ₩28,447 | ₩29,585 | ₩27,691 | ₩27,697 | -2.64% | 72.5만 |
|---|
| 2026.01.21 | ₩28,353 | ₩28,996 | ₩27,081 | ₩28,340 | -0.05% | 157.9만 |
|---|
| 2026.01.20 | ₩26,091 | ₩28,675 | ₩25,622 | ₩27,644 | +5.95% | 156.4만 |
|---|
| 2026.01.16 | ₩26,907 | ₩27,363 | ₩25,850 | ₩26,345 | -2.09% | 163.6만 |
|---|
| 2026.01.15 | ₩24,404 | ₩26,051 | ₩23,962 | ₩25,863 | +5.98% | 132.3만 |
|---|
| 2026.01.14 | ₩24,029 | ₩25,248 | ₩23,909 | ₩24,592 | +2.34% | 100.9만 |
|---|
| 2026.01.13 | ₩23,588 | ₩24,404 | ₩23,467 | ₩24,043 | +1.93% | 85.5만 |
|---|
| 2026.01.12 | ₩22,811 | ₩23,936 | ₩22,811 | ₩23,695 | +3.87% | 92.3만 |
|---|
| 2026.01.09 | ₩22,918 | ₩23,306 | ₩22,316 | ₩23,159 | +1.05% | 87.1만 |
|---|
| 2026.01.08 | ₩21,633 | ₩23,936 | ₩21,486 | ₩23,039 | +6.50% | 96.3만 |
|---|
| 2026.01.07 | ₩22,262 | ₩22,563 | ₩21,687 | ₩22,008 | -1.14% | 87.4만 |
|---|
| 2026.01.06 | ₩22,169 | ₩23,132 | ₩21,700 | ₩22,289 | +0.54% | 99.5만 |
|---|
| 2026.01.05 | ₩22,811 | ₩23,681 | ₩22,476 | ₩22,597 | -0.94% | 122만 |
|---|
| 2026.01.02 | ₩21,847 | ₩23,400 | ₩21,499 | ₩22,811 | +4.41% | 135.7만 |
|---|
| 2025.12.31 | ₩21,325 | ₩21,780 | ₩21,151 | ₩21,700 | +1.76% | 76.5만 |
|---|
| 2025.12.30 | ₩21,245 | ₩21,526 | ₩21,031 | ₩21,339 | +0.44% | 82.3만 |
|---|
| 2025.12.29 | ₩21,968 | ₩21,968 | ₩20,984 | ₩21,365 | -2.74% | 87.4만 |
|---|
| 2025.12.26 | ₩21,606 | ₩21,974 | ₩21,553 | ₩21,874 | +1.24% | 64.1만 |
|---|
| 2025.12.24 | ₩21,566 | ₩21,954 | ₩21,526 | ₩21,740 | +0.81% | 36.2만 |
|---|
| 2025.12.23 | ₩21,365 | ₩22,115 | ₩21,260 | ₩21,754 | +1.82% | 93.8만 |
|---|
| 2025.12.22 | ₩22,463 | ₩22,577 | ₩21,285 | ₩21,472 | -4.41% | 190.8만 |
|---|
| 2025.12.19 | ₩24,056 | ₩24,056 | ₩22,691 | ₩22,771 | -5.34% | 183.7만 |
|---|
| 2025.12.18 | ₩24,859 | ₩25,107 | ₩24,003 | ₩24,136 | -2.91% | 115.5만 |
|---|
| 2025.12.17 | ₩24,739 | ₩25,582 | ₩24,478 | ₩24,819 | +0.32% | 109.9만 |
|---|
| 2025.12.16 | ₩26,252 | ₩26,539 | ₩24,525 | ₩24,752 | -5.71% | 130.1만 |
|---|
| 2025.12.15 | ₩26,586 | ₩26,787 | ₩25,944 | ₩26,144 | -1.66% | 111.2만 |
|---|
| 2025.12.12 | ₩28,045 | ₩28,045 | ₩26,131 | ₩26,586 | -5.20% | 112만 |
|---|
| 2025.12.11 | ₩27,630 | ₩28,467 | ₩27,162 | ₩27,724 | +0.34% | 158.7만 |
|---|
| 2025.12.10 | ₩24,565 | ₩28,353 | ₩24,511 | ₩27,189 | +10.68% | 626.2만 |
|---|
| 2025.12.09 | ₩23,414 | ₩24,190 | ₩22,958 | ₩24,056 | +2.74% | 376.3만 |
|---|
| 2025.12.08 | ₩23,213 | ₩23,829 | ₩22,999 | ₩23,788 | +2.48% | 117.7만 |
|---|
| 2025.12.05 | ₩24,324 | ₩24,391 | ₩23,119 | ₩23,186 | -4.68% | 106.2만 |
|---|
| 2025.12.04 | ₩23,507 | ₩24,491 | ₩22,851 | ₩24,337 | +3.53% | 138.6만 |
|---|
| 2025.12.03 | ₩23,360 | ₩23,842 | ₩23,106 | ₩23,454 | +0.40% | 92.7만 |
|---|
| 2025.12.02 | ₩23,226 | ₩23,788 | ₩22,811 | ₩23,467 | +1.04% | 124.2만 |
|---|
| 2025.12.01 | ₩23,079 | ₩23,842 | ₩22,758 | ₩23,467 | +1.68% | 157.6만 |
|---|
| 2025.11.28 | ₩23,360 | ₩24,230 | ₩23,092 | ₩23,414 | +0.23% | 79.2만 |
|---|
| 2025.11.26 | ₩21,379 | ₩23,400 | ₩21,339 | ₩23,293 | +8.95% | 218.7만 |
|---|
| 2025.11.25 | ₩18,742 | ₩21,606 | ₩18,742 | ₩21,419 | +14.29% | 209.6만 |
|---|
| 2025.11.24 | ₩18,487 | ₩19,143 | ₩18,099 | ₩18,554 | +0.36% | 267.8만 |
|---|
| 2025.11.21 | ₩17,577 | ₩19,069 | ₩17,456 | ₩18,902 | +7.54% | 118.6만 |
|---|
| 2025.11.20 | ₩18,260 | ₩18,581 | ₩17,503 | ₩17,563 | -3.81% | 85.4만 |
|---|
| 2025.11.19 | ₩19,076 | ₩19,103 | ₩18,099 | ₩18,139 | -4.91% | 108만 |
|---|
| 2025.11.18 | ₩19,143 | ₩19,384 | ₩18,701 | ₩19,063 | -0.42% | 103.8만 |
|---|
| 2025.11.17 | ₩18,768 | ₩20,388 | ₩18,675 | ₩19,732 | +5.14% | 157.7만 |
|---|
| 2025.11.14 | ₩19,652 | ₩20,013 | ₩18,782 | ₩18,942 | -3.61% | 92.2만 |
|---|
| 2025.11.13 | ₩19,839 | ₩20,816 | ₩19,699 | ₩20,040 | +1.01% | 133.1만 |
|---|
| 2025.11.12 | ₩19,143 | ₩20,174 | ₩19,143 | ₩20,040 | +4.69% | 141.3만 |
|---|
| 2025.11.11 | ₩18,460 | ₩19,331 | ₩18,393 | ₩19,103 | +3.48% | 102.4만 |
|---|
| 2025.11.10 | ₩19,090 | ₩19,277 | ₩17,978 | ₩18,474 | -3.23% | 134.4만 |
|---|
| 2025.11.07 | ₩17,711 | ₩18,822 | ₩17,617 | ₩18,755 | +5.90% | 147.8만 |
|---|
| 2025.11.06 | ₩18,849 | ₩18,849 | ₩17,563 | ₩17,711 | -6.04% | 211.7만 |
|---|
| 2025.11.05 | ₩18,982 | ₩19,491 | ₩18,514 | ₩19,130 | +0.78% | 132.3만 |
|---|
| 2025.11.04 | ₩19,264 | ₩19,384 | ₩18,808 | ₩18,969 | -1.53% | 122.5만 |
|---|
| 2025.11.03 | ₩19,438 | ₩19,906 | ₩18,902 | ₩19,384 | -0.28% | 182.8만 |
|---|
| 2025.10.31 | ₩20,080 | ₩20,388 | ₩19,069 | ₩19,665 | -2.07% | 278.9만 |
|---|
| 2025.10.30 | ₩21,405 | ₩21,526 | ₩20,020 | ₩20,120 | -6.00% | 220.2만 |
|---|
| 2025.10.29 | ₩22,824 | ₩22,885 | ₩21,486 | ₩21,539 | -5.63% | 121.4만 |
|---|
| 2025.10.28 | ₩23,347 | ₩23,547 | ₩22,838 | ₩22,891 | -1.95% | 112.7만 |
|---|
| 2025.10.27 | ₩23,628 | ₩24,310 | ₩23,360 | ₩23,721 | +0.40% | 158만 |
|---|
| 2025.10.24 | ₩24,217 | ₩24,217 | ₩23,009 | ₩23,373 | -3.48% | 172.3만 |
|---|
| 2025.10.23 | ₩23,882 | ₩24,230 | ₩23,521 | ₩23,748 | -0.56% | 108.7만 |
|---|
| 2025.10.22 | ₩25,381 | ₩25,703 | ₩23,755 | ₩23,882 | -5.91% | 163.1만 |
|---|
| 2025.10.21 | ₩23,802 | ₩25,435 | ₩23,748 | ₩25,073 | +5.34% | 300.7만 |
|---|
| 2025.10.20 | ₩24,364 | ₩24,712 | ₩23,494 | ₩23,748 | -2.53% | 99만 |
|---|
| 2025.10.17 | ₩24,685 | ₩25,033 | ₩24,083 | ₩24,096 | -2.39% | 100.7만 |
|---|
| 2025.10.16 | ₩25,515 | ₩25,515 | ₩24,592 | ₩24,819 | -2.73% | 74.6만 |
|---|
| 2025.10.15 | ₩25,314 | ₩26,118 | ₩25,047 | ₩25,488 | +0.69% | 124.2만 |
|---|
| 2025.10.14 | ₩23,454 | ₩25,609 | ₩23,146 | ₩25,127 | +7.13% | 192.5만 |
|---|
| 2025.10.13 | ₩22,758 | ₩23,721 | ₩22,711 | ₩23,654 | +3.94% | 92.1만 |
|---|
| 2025.10.10 | ₩22,999 | ₩23,266 | ₩22,550 | ₩22,570 | -1.86% | 78.6만 |
|---|