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 | ₩9,456 | ₩9,470 | ₩9,161 | ₩9,255 | -2.13% | 105.8만 |
| 2026.10.08 | ₩8,705 | ₩9,443 | ₩8,625 | ₩9,349 | +7.40% | 205.1만 |
| 2026.10.07 | ₩9,094 | ₩9,094 | ₩8,745 | ₩8,799 | -3.24% | 175.9만 |
| 2026.10.06 | ₩9,161 | ₩9,523 | ₩9,121 | ₩9,201 | +0.44% | 204.3만 |
| 2026.10.05 | ₩9,188 | ₩9,322 | ₩8,531 | ₩9,067 | -1.31% | 260.4만 |
| 2026.10.02 | ₩8,786 | ₩9,107 | ₩8,403 | ₩9,054 | +3.05% | 207.7만 |
| 2026.10.01 | ₩8,558 | ₩8,752 | ₩8,397 | ₩8,625 | +0.78% | 147.5만 |
| 2026.09.30 | ₩8,839 | ₩8,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,558 |
| -3.19% |
| 177.7만 |
| 2026.09.29 | ₩8,772 | ₩9,067 | ₩8,625 | ₩8,705 | -0.76% | 139.5만 |
|---|
| 2026.09.28 | ₩8,839 | ₩8,906 | ₩8,558 | ₩8,598 | -2.73% | 227.8만 |
|---|
| 2026.09.25 | ₩8,839 | ₩9,010 | ₩8,658 | ₩8,879 | +0.46% | 185.7만 |
|---|
| 2026.09.24 | ₩9,014 | ₩9,195 | ₩8,772 | ₩8,879 | -1.49% | 252.1만 |
|---|
| 2026.09.23 | ₩9,416 | ₩9,564 | ₩9,047 | ₩9,134 | -2.99% | 188.2만 |
|---|
| 2026.09.22 | ₩9,255 | ₩9,698 | ₩9,228 | ₩9,550 | +3.19% | 300.2만 |
|---|
| 2026.09.21 | ₩8,960 | ₩9,148 | ₩8,812 | ₩9,107 | +1.65% | 248.2만 |
|---|
| 2026.09.18 | ₩8,906 | ₩9,175 | ₩8,824 | ₩9,027 | +1.36% | 312.5만 |
|---|
| 2026.09.17 | ₩9,336 | ₩9,470 | ₩8,719 | ₩8,772 | -6.03% | 353.6만 |
|---|
| 2026.09.16 | ₩9,201 | ₩9,577 | ₩8,651 | ₩9,201 | 0.00% | 654.6만 |
|---|
| 2026.09.15 | ₩10,127 | ₩11,200 | ₩9,054 | ₩9,201 | -9.14% | 1659.1만 |
|---|
| 2026.09.14 | ₩10,878 | ₩11,415 | ₩10,843 | ₩11,361 | +4.44% | 828.6만 |
|---|
| 2026.09.11 | ₩11,133 | ₩11,280 | ₩10,784 | ₩10,918 | -1.93% | 146.1만 |
|---|
| 2026.09.10 | ₩10,824 | ₩11,200 | ₩10,650 | ₩10,959 | +1.24% | 179.1만 |
|---|
| 2026.09.09 | ₩11,790 | ₩11,844 | ₩10,791 | ₩10,985 | -6.83% | 206.4만 |
|---|
| 2026.09.08 | ₩11,804 | ₩11,938 | ₩11,589 | ₩11,857 | +0.45% | 140.4만 |
|---|
| 2026.09.04 | ₩11,522 | ₩11,918 | ₩11,428 | ₩11,696 | +1.51% | 203.2만 |
|---|
| 2026.09.03 | ₩12,555 | ₩12,595 | ₩11,468 | ₩11,629 | -7.37% | 181.3만 |
|---|
| 2026.09.02 | ₩11,294 | ₩12,635 | ₩11,133 | ₩12,528 | +10.93% | 249.3만 |
|---|
| 2026.09.01 | ₩11,804 | ₩11,938 | ₩11,213 | ₩11,334 | -3.98% | 192.1만 |
|---|
| 2026.08.31 | ₩12,608 | ₩12,635 | ₩11,924 | ₩12,032 | -4.57% | 164.7만 |
|---|
| 2026.08.28 | ₩12,286 | ₩12,836 | ₩12,246 | ₩12,608 | +2.62% | 147.2만 |
|---|
| 2026.08.27 | ₩13,024 | ₩13,091 | ₩12,206 | ₩12,313 | -5.46% | 263.2만 |
|---|
| 2026.08.26 | ₩13,520 | ₩13,614 | ₩13,138 | ₩13,225 | -2.18% | 95만 |
|---|
| 2026.08.25 | ₩13,923 | ₩14,068 | ₩13,440 | ₩13,507 | -2.99% | 85.1만 |
|---|
| 2026.08.24 | ₩13,869 | ₩14,017 | ₩13,480 | ₩13,976 | +0.77% | 81.5만 |
|---|
| 2026.08.21 | ₩13,333 | ₩13,815 | ₩13,198 | ₩13,748 | +3.12% | 129.2만 |
|---|
| 2026.08.20 | ₩13,279 | ₩13,339 | ₩12,783 | ₩13,212 | -0.51% | 158.9만 |
|---|
| 2026.08.19 | ₩13,346 | ₩13,688 | ₩13,319 | ₩13,373 | +0.20% | 98.4만 |
|---|
| 2026.08.18 | ₩13,413 | ₩13,762 | ₩13,306 | ₩13,319 | -0.70% | 93.2만 |
|---|
| 2026.08.17 | ₩13,547 | ₩13,681 | ₩13,225 | ₩13,614 | +0.50% | 131.7만 |
|---|
| 2026.08.14 | ₩14,245 | ₩14,325 | ₩13,500 | ₩13,668 | -4.05% | 130.1만 |
|---|
| 2026.08.13 | ₩13,722 | ₩14,889 | ₩13,722 | ₩14,258 | +3.91% | 153.7만 |
|---|
| 2026.08.12 | ₩13,668 | ₩13,923 | ₩13,373 | ₩13,909 | +1.77% | 115만 |
|---|
| 2026.08.11 | ₩13,105 | ₩13,664 | ₩13,105 | ₩13,453 | +2.66% | 89만 |
|---|
| 2026.08.10 | ₩13,628 | ₩13,841 | ₩13,105 | ₩13,212 | -3.05% | 201만 |
|---|
| 2026.08.07 | ₩13,453 | ₩14,245 | ₩13,453 | ₩13,775 | +2.39% | 158.4만 |
|---|
| 2026.08.06 | ₩14,057 | ₩14,131 | ₩13,279 | ₩13,534 | -3.72% | 194.1만 |
|---|
| 2026.08.05 | ₩14,090 | ₩14,441 | ₩13,701 | ₩14,017 | -0.52% | 198.9만 |
|---|
| 2026.08.04 | ₩14,728 | ₩15,043 | ₩13,990 | ₩14,231 | -3.37% | 212.5만 |
|---|
| 2026.08.03 | ₩15,224 | ₩16,029 | ₩14,956 | ₩15,519 | +1.94% | 214.1만 |
|---|
| 2026.07.31 | ₩14,620 | ₩14,781 | ₩14,151 | ₩14,540 | -0.55% | 109만 |
|---|
| 2026.07.30 | ₩13,950 | ₩14,567 | ₩13,574 | ₩14,540 | +4.23% | 105.7만 |
|---|
| 2026.07.29 | ₩13,735 | ₩14,124 | ₩13,681 | ₩13,748 | +0.10% | 99.8만 |
|---|
| 2026.07.28 | ₩14,030 | ₩14,392 | ₩13,735 | ₩13,936 | -0.67% | 72.4만 |
|---|
| 2026.07.27 | ₩13,655 | ₩13,997 | ₩13,467 | ₩13,990 | +2.46% | 78.1만 |
|---|
| 2026.07.24 | ₩13,078 | ₩13,614 | ₩12,997 | ₩13,239 | +1.23% | 86.5만 |
|---|
| 2026.07.23 | ₩13,306 | ₩13,561 | ₩12,944 | ₩13,078 | -1.71% | 170.9만 |
|---|
| 2026.07.22 | ₩14,486 | ₩14,500 | ₩13,292 | ₩13,695 | -5.46% | 167.6만 |
|---|
| 2026.07.21 | ₩13,655 | ₩14,513 | ₩13,527 | ₩14,298 | +4.72% | 213.2만 |
|---|
| 2026.07.20 | ₩13,869 | ₩13,869 | ₩12,729 | ₩13,561 | -2.22% | 171.8만 |
|---|
| 2026.07.17 | ₩14,003 | ₩14,312 | ₩13,625 | ₩13,668 | -2.39% | 87.9만 |
|---|
| 2026.07.16 | ₩13,950 | ₩14,553 | ₩13,896 | ₩14,137 | +1.35% | 138.3만 |
|---|
| 2026.07.15 | ₩12,903 | ₩14,171 | ₩12,783 | ₩13,802 | +6.96% | 176만 |
|---|
| 2026.07.14 | ₩13,561 | ₩13,648 | ₩12,608 | ₩12,796 | -5.64% | 217.7만 |
|---|
| 2026.07.13 | ₩14,017 | ₩14,365 | ₩13,317 | ₩13,480 | -3.83% | 143.4만 |
|---|
| 2026.07.10 | ₩14,191 | ₩14,486 | ₩13,976 | ₩14,017 | -1.23% | 70.7만 |
|---|
| 2026.07.09 | ₩13,480 | ₩14,486 | ₩13,453 | ₩14,151 | +4.98% | 124.3만 |
|---|
| 2026.07.08 | ₩14,151 | ₩14,325 | ₩13,105 | ₩13,601 | -3.89% | 215만 |
|---|
| 2026.07.07 | ₩13,856 | ₩14,446 | ₩13,856 | ₩14,392 | +3.87% | 96.6만 |
|---|
| 2026.07.06 | ₩14,754 | ₩15,009 | ₩13,755 | ₩13,883 | -5.91% | 167.6만 |
|---|
| 2026.07.02 | ₩15,452 | ₩15,881 | ₩14,701 | ₩14,808 | -4.17% | 127.1만 |
|---|
| 2026.07.01 | ₩15,573 | ₩15,881 | ₩15,016 | ₩15,452 | -0.78% | 104.3만 |
|---|
| 2026.06.30 | ₩15,304 | ₩15,626 | ₩14,956 | ₩15,291 | -0.09% | 133.7만 |
|---|
| 2026.06.29 | ₩15,559 | ₩15,827 | ₩14,593 | ₩15,197 | -2.33% | 177.5만 |
|---|
| 2026.06.26 | ₩14,902 | ₩16,009 | ₩14,754 | ₩15,854 | +6.39% | 233.6만 |
|---|
| 2026.06.25 | ₩16,216 | ₩16,579 | ₩15,043 | ₩15,157 | -6.53% | 115.9만 |
|---|
| 2026.06.24 | ₩15,412 | ₩16,552 | ₩15,237 | ₩16,216 | +5.22% | 136만 |
|---|
| 2026.06.23 | ₩14,446 | ₩15,318 | ₩14,379 | ₩15,117 | +4.64% | 186.7만 |
|---|
| 2026.06.22 | ₩15,988 | ₩16,015 | ₩14,567 | ₩14,620 | -8.56% | 177.8만 |
|---|
| 2026.06.18 | ₩15,385 | ₩16,230 | ₩15,103 | ₩16,029 | +4.18% | 231.9만 |
|---|
| 2026.06.17 | ₩15,506 | ₩16,391 | ₩14,687 | ₩15,009 | -3.20% | 260.4만 |
|---|
| 2026.06.16 | ₩13,976 | ₩16,895 | ₩13,883 | ₩15,492 | +10.84% | 701.2만 |
|---|
| 2026.06.15 | ₩17,330 | ₩17,906 | ₩16,190 | ₩16,525 | -4.64% | 533만 |
|---|
| 2026.06.12 | ₩17,665 | ₩18,242 | ₩17,263 | ₩17,343 | -1.82% | 135.1만 |
|---|
| 2026.06.11 | ₩16,954 | ₩18,054 | ₩16,807 | ₩17,678 | +4.27% | 259.2만 |
|---|
| 2026.06.10 | ₩15,331 | ₩17,182 | ₩15,311 | ₩16,753 | +9.27% | 235.2만 |
|---|
| 2026.06.09 | ₩15,143 | ₩15,915 | ₩14,701 | ₩15,358 | +1.42% | 91.9만 |
|---|
| 2026.06.08 | ₩14,956 | ₩15,331 | ₩14,553 | ₩14,808 | -0.99% | 151.3만 |
|---|
| 2026.06.05 | ₩15,157 | ₩15,787 | ₩14,580 | ₩15,023 | -0.88% | 166.1만 |
|---|
| 2026.06.04 | ₩16,149 | ₩16,552 | ₩14,956 | ₩14,996 | -7.14% | 133.5만 |
|---|
| 2026.06.03 | ₩16,123 | ₩16,176 | ₩15,613 | ₩15,962 | -1.00% | 85.1만 |
|---|
| 2026.06.02 | ₩16,659 | ₩16,854 | ₩15,385 | ₩16,270 | -2.33% | 183.9만 |
|---|
| 2026.06.01 | ₩17,678 | ₩18,000 | ₩16,713 | ₩17,142 | -3.03% | 165.5만 |
|---|
| 2026.05.29 | ₩18,067 | ₩18,389 | ₩17,558 | ₩17,933 | -0.74% | 202.7만 |
|---|
| 2026.05.28 | ₩17,531 | ₩18,819 | ₩17,115 | ₩18,108 | +3.29% | 196만 |
|---|
| 2026.05.27 | ₩16,981 | ₩18,349 | ₩16,981 | ₩17,638 | +3.87% | 247.8만 |
|---|
| 2026.05.26 | ₩16,123 | ₩17,008 | ₩15,841 | ₩16,592 | +2.91% | 207.7만 |
|---|
| 2026.05.22 | ₩15,546 | ₩16,713 | ₩15,506 | ₩15,760 | +1.38% | 184.2만 |
|---|
| 2026.05.21 | ₩14,714 | ₩15,532 | ₩14,339 | ₩15,506 | +5.38% | 149.3만 |
|---|
| 2026.05.20 | ₩14,379 | ₩14,989 | ₩13,735 | ₩14,956 | +4.01% | 118.7만 |
|---|
| 2026.05.19 | ₩13,735 | ₩14,754 | ₩13,400 | ₩14,379 | +4.69% | 131.9만 |
|---|
| 2026.05.18 | ₩13,628 | ₩13,976 | ₩13,011 | ₩13,950 | +2.36% | 151.3만 |
|---|
| 2026.05.15 | ₩13,574 | ₩14,104 | ₩13,494 | ₩13,561 | -0.10% | 117.9만 |
|---|
| 2026.05.14 | ₩13,520 | ₩14,151 | ₩13,440 | ₩13,722 | +1.49% | 157만 |
|---|
| 2026.05.13 | ₩13,145 | ₩13,802 | ₩13,051 | ₩13,413 | +2.04% | 186.1만 |
|---|
| 2026.05.12 | ₩13,427 | ₩14,432 | ₩13,038 | ₩13,051 | -2.80% | 271만 |
|---|
| 2026.05.11 | ₩13,681 | ₩13,963 | ₩13,467 | ₩13,748 | +0.49% | 135.6만 |
|---|
| 2026.05.08 | ₩14,044 | ₩14,513 | ₩13,661 | ₩13,829 | -1.53% | 150.7만 |
|---|
| 2026.05.07 | ₩14,486 | ₩14,626 | ₩14,030 | ₩14,044 | -3.06% | 126.1만 |
|---|
| 2026.05.06 | ₩14,124 | ₩15,190 | ₩14,084 | ₩14,432 | +2.18% | 125.7만 |
|---|
| 2026.05.05 | ₩14,486 | ₩14,741 | ₩13,842 | ₩14,030 | -3.15% | 160.4만 |
|---|
| 2026.05.04 | ₩15,559 | ₩15,693 | ₩14,412 | ₩14,486 | -6.90% | 211.6만 |
|---|
| 2026.05.01 | ₩15,224 | ₩16,230 | ₩15,117 | ₩15,599 | +2.47% | 165만 |
|---|
| 2026.04.30 | ₩15,049 | ₩15,251 | ₩14,486 | ₩15,117 | +0.45% | 163.4만 |
|---|
| 2026.04.29 | ₩15,157 | ₩15,291 | ₩14,178 | ₩14,942 | -1.42% | 215.2만 |
|---|
| 2026.04.28 | ₩17,021 | ₩17,048 | ₩15,358 | ₩15,371 | -9.69% | 143.5만 |
|---|
| 2026.04.27 | ₩16,565 | ₩17,558 | ₩16,485 | ₩17,048 | +2.91% | 214.7만 |
|---|
| 2026.04.24 | ₩16,981 | ₩16,988 | ₩16,257 | ₩16,538 | -2.61% | 159.1만 |
|---|
| 2026.04.23 | ₩17,357 | ₩17,652 | ₩16,833 | ₩17,035 | -1.85% | 100.2만 |
|---|
| 2026.04.22 | ₩17,169 | ₩17,538 | ₩16,901 | ₩17,343 | +1.02% | 381.3만 |
|---|
| 2026.04.21 | ₩18,711 | ₩18,859 | ₩17,169 | ₩17,169 | -8.24% | 186.2만 |
|---|
| 2026.04.20 | ₩18,752 | ₩19,704 | ₩18,363 | ₩18,564 | -1.00% | 168.4만 |
|---|
| 2026.04.17 | ₩19,516 | ₩20,146 | ₩18,778 | ₩19,154 | -1.86% | 290.8만 |
|---|
| 2026.04.16 | ₩18,363 | ₩19,395 | ₩18,242 | ₩19,100 | +4.02% | 181.4만 |
|---|
| 2026.04.15 | ₩18,067 | ₩18,638 | ₩17,692 | ₩18,295 | +1.26% | 109.5만 |
|---|
| 2026.04.14 | ₩16,833 | ₩18,389 | ₩16,813 | ₩18,175 | +7.97% | 106.7만 |
|---|
| 2026.04.13 | ₩16,927 | ₩17,035 | ₩16,096 | ₩16,968 | +0.24% | 92.4만 |
|---|
| 2026.04.10 | ₩18,175 | ₩18,309 | ₩16,954 | ₩17,276 | -4.94% | 86.4만 |
|---|
| 2026.04.09 | ₩17,357 | ₩18,550 | ₩17,222 | ₩18,081 | +4.17% | 117.8만 |
|---|
| 2026.04.08 | ₩17,437 | ₩18,275 | ₩16,833 | ₩17,504 | +0.38% | 165.4만 |
|---|
| 2026.04.07 | ₩16,444 | ₩16,666 | ₩15,962 | ₩16,310 | -0.82% | 123.8만 |
|---|
| 2026.04.06 | ₩16,310 | ₩16,612 | ₩15,452 | ₩16,270 | -0.25% | 149.9만 |
|---|
| 2026.04.02 | ₩16,216 | ₩16,847 | ₩15,767 | ₩16,565 | +2.15% | 333.7만 |
|---|
| 2026.04.01 | ₩15,519 | ₩18,000 | ₩15,445 | ₩16,860 | +8.64% | 446.5만 |
|---|
| 2026.03.31 | ₩13,722 | ₩14,620 | ₩13,480 | ₩14,526 | +5.87% | 315.4만 |
|---|
| 2026.03.30 | ₩13,547 | ₩13,747 | ₩12,991 | ₩13,467 | -0.59% | 419.7만 |
|---|
| 2026.03.27 | ₩14,339 | ₩14,339 | ₩12,890 | ₩13,158 | -8.23% | 282.3만 |
|---|
| 2026.03.26 | ₩15,854 | ₩16,190 | ₩14,045 | ₩14,285 | -9.90% | 200.6만 |
|---|
| 2026.03.25 | ₩15,438 | ₩16,284 | ₩15,197 | ₩16,243 | +5.21% | 175.8만 |
|---|
| 2026.03.24 | ₩15,599 | ₩15,854 | ₩14,956 | ₩15,210 | -2.49% | 154.4만 |
|---|
| 2026.03.23 | ₩17,906 | ₩17,960 | ₩15,814 | ₩15,841 | -11.54% | 266.8만 |
|---|
| 2026.03.20 | ₩18,671 | ₩18,671 | ₩17,149 | ₩17,196 | -7.90% | 563만 |
|---|
| 2026.03.19 | ₩17,638 | ₩18,523 | ₩17,377 | ₩18,456 | +4.64% | 147.1만 |
|---|
| 2026.03.18 | ₩17,960 | ₩18,510 | ₩17,531 | ₩17,920 | -0.22% | 137.2만 |
|---|
| 2026.03.17 | ₩17,169 | ₩18,121 | ₩17,169 | ₩18,094 | +5.39% | 110.2만 |
|---|
| 2026.03.16 | ₩17,357 | ₩17,611 | ₩16,833 | ₩16,994 | -2.09% | 138.9만 |
|---|
| 2026.03.13 | ₩17,484 | ₩17,598 | ₩16,954 | ₩17,357 | -0.73% | 121.3만 |
|---|
| 2026.03.12 | ₩17,383 | ₩17,705 | ₩17,182 | ₩17,397 | +0.08% | 86만 |
|---|
| 2026.03.11 | ₩18,456 | ₩18,517 | ₩17,370 | ₩17,759 | -3.78% | 110만 |
|---|
| 2026.03.10 | ₩18,161 | ₩19,073 | ₩17,719 | ₩18,349 | +1.03% | 125.8만 |
|---|
| 2026.03.09 | ₩17,906 | ₩18,731 | ₩17,169 | ₩18,456 | +3.07% | 179만 |
|---|
| 2026.03.06 | ₩19,583 | ₩19,851 | ₩18,094 | ₩18,738 | -4.32% | 137.6만 |
|---|
| 2026.03.05 | ₩20,415 | ₩20,667 | ₩19,496 | ₩20,093 | -1.58% | 72.1만 |
|---|
| 2026.03.04 | ₩19,757 | ₩20,844 | ₩19,080 | ₩20,710 | +4.82% | 104.5만 |
|---|
| 2026.03.03 | ₩18,523 | ₩19,751 | ₩17,732 | ₩19,744 | +6.59% | 123.3만 |
|---|
| 2026.03.02 | ₩19,221 | ₩19,784 | ₩18,993 | ₩19,100 | -0.63% | 124.9만 |
|---|
| 2026.02.27 | ₩20,294 | ₩20,374 | ₩19,583 | ₩19,744 | -2.71% | 69.9만 |
|---|
| 2026.02.26 | ₩20,200 | ₩21,018 | ₩19,999 | ₩20,790 | +2.92% | 76.7만 |
|---|
| 2026.02.25 | ₩19,892 | ₩20,200 | ₩19,221 | ₩20,106 | +1.08% | 100.9만 |
|---|
| 2026.02.24 | ₩19,945 | ₩20,214 | ₩19,489 | ₩19,623 | -1.61% | 85.5만 |
|---|
| 2026.02.23 | ₩20,401 | ₩20,442 | ₩19,382 | ₩20,267 | -0.66% | 105.7만 |
|---|
| 2026.02.20 | ₩20,871 | ₩21,233 | ₩20,200 | ₩20,670 | -0.96% | 90.2만 |
|---|
| 2026.02.19 | ₩21,971 | ₩22,252 | ₩20,515 | ₩20,911 | -4.82% | 152.7만 |
|---|
| 2026.02.18 | ₩21,206 | ₩22,661 | ₩21,079 | ₩22,145 | +4.43% | 99.8만 |
|---|
| 2026.02.17 | ₩20,281 | ₩21,380 | ₩19,845 | ₩21,233 | +4.70% | 101.2만 |
|---|
| 2026.02.13 | ₩20,824 | ₩21,099 | ₩19,878 | ₩19,918 | -4.35% | 175.6만 |
|---|
| 2026.02.12 | ₩23,460 | ₩23,808 | ₩20,763 | ₩20,770 | -11.46% | 95.4만 |
|---|
| 2026.02.11 | ₩23,835 | ₩24,077 | ₩23,211 | ₩23,486 | -1.46% | 65.8만 |
|---|
| 2026.02.10 | ₩24,157 | ₩24,667 | ₩23,942 | ₩23,983 | -0.72% | 52만 |
|---|
| 2026.02.09 | ₩25,726 | ₩25,995 | ₩24,144 | ₩24,412 | -5.11% | 56.1만 |
|---|
| 2026.02.06 | ₩25,190 | ₩26,303 | ₩25,190 | ₩25,847 | +2.61% | 64.2만 |
|---|
| 2026.02.05 | ₩26,196 | ₩26,760 | ₩24,895 | ₩25,230 | -3.69% | 63.6만 |
|---|
| 2026.02.04 | ₩26,504 | ₩27,765 | ₩26,357 | ₩26,531 | +0.10% | 82.8만 |
|---|
| 2026.02.03 | ₩26,866 | ₩27,450 | ₩25,592 | ₩26,062 | -3.00% | 74.1만 |
|---|
| 2026.02.02 | ₩25,337 | ₩27,074 | ₩25,190 | ₩26,934 | +6.30% | 124.6만 |
|---|
| 2026.01.30 | ₩24,922 | ₩25,445 | ₩23,620 | ₩25,176 | +1.02% | 97.9만 |
|---|
| 2026.01.29 | ₩25,780 | ₩26,189 | ₩25,257 | ₩25,257 | -2.03% | 79.1만 |
|---|
| 2026.01.28 | ₩26,156 | ₩26,719 | ₩25,416 | ₩25,780 | -1.44% | 68만 |
|---|
| 2026.01.27 | ₩25,391 | ₩25,995 | ₩25,297 | ₩25,874 | +1.90% | 66만 |
|---|
| 2026.01.26 | ₩27,094 | ₩27,537 | ₩25,049 | ₩25,485 | -5.94% | 116.3만 |
|---|
| 2026.01.23 | ₩27,497 | ₩27,671 | ₩27,001 | ₩27,551 | +0.20% | 66.5만 |
|---|
| 2026.01.22 | ₩28,503 | ₩29,643 | ₩27,745 | ₩27,752 | -2.64% | 72.5만 |
|---|
| 2026.01.21 | ₩28,409 | ₩29,053 | ₩27,135 | ₩28,396 | -0.05% | 157.9만 |
|---|
| 2026.01.20 | ₩26,142 | ₩28,731 | ₩25,673 | ₩27,698 | +5.95% | 156.4만 |
|---|
| 2026.01.16 | ₩26,960 | ₩27,416 | ₩25,901 | ₩26,397 | -2.09% | 163.6만 |
|---|
| 2026.01.15 | ₩24,452 | ₩26,102 | ₩24,009 | ₩25,914 | +5.98% | 132.3만 |
|---|
| 2026.01.14 | ₩24,077 | ₩25,297 | ₩23,956 | ₩24,640 | +2.34% | 100.9만 |
|---|
| 2026.01.13 | ₩23,634 | ₩24,452 | ₩23,513 | ₩24,090 | +1.93% | 85.5만 |
|---|
| 2026.01.12 | ₩22,856 | ₩23,983 | ₩22,856 | ₩23,741 | +3.87% | 92.3만 |
|---|
| 2026.01.09 | ₩22,963 | ₩23,352 | ₩22,360 | ₩23,205 | +1.05% | 87.1만 |
|---|
| 2026.01.08 | ₩21,676 | ₩23,983 | ₩21,528 | ₩23,084 | +6.50% | 96.3만 |
|---|
| 2026.01.07 | ₩22,306 | ₩22,608 | ₩21,729 | ₩22,051 | -1.14% | 87.4만 |
|---|
| 2026.01.06 | ₩22,212 | ₩23,178 | ₩21,743 | ₩22,333 | +0.54% | 99.5만 |
|---|
| 2026.01.05 | ₩22,856 | ₩23,728 | ₩22,521 | ₩22,641 | -0.94% | 122만 |
|---|
| 2026.01.02 | ₩21,890 | ₩23,446 | ₩21,541 | ₩22,856 | +4.41% | 135.7만 |
|---|
| 2025.12.31 | ₩21,367 | ₩21,823 | ₩21,193 | ₩21,743 | +1.76% | 76.5만 |
|---|
| 2025.12.30 | ₩21,287 | ₩21,568 | ₩21,072 | ₩21,380 | +0.44% | 82.3만 |
|---|
| 2025.12.29 | ₩22,011 | ₩22,011 | ₩21,025 | ₩21,407 | -2.74% | 87.4만 |
|---|
| 2025.12.26 | ₩21,649 | ₩22,018 | ₩21,595 | ₩21,917 | +1.24% | 64.1만 |
|---|
| 2025.12.24 | ₩21,609 | ₩21,997 | ₩21,568 | ₩21,783 | +0.81% | 36.2만 |
|---|
| 2025.12.23 | ₩21,407 | ₩22,158 | ₩21,301 | ₩21,796 | +1.82% | 93.8만 |
|---|
| 2025.12.22 | ₩22,507 | ₩22,621 | ₩21,327 | ₩21,515 | -4.41% | 190.8만 |
|---|
| 2025.12.19 | ₩24,103 | ₩24,103 | ₩22,735 | ₩22,816 | -5.34% | 183.7만 |
|---|
| 2025.12.18 | ₩24,908 | ₩25,156 | ₩24,050 | ₩24,184 | -2.91% | 115.5만 |
|---|
| 2025.12.17 | ₩24,787 | ₩25,632 | ₩24,526 | ₩24,868 | +0.32% | 109.9만 |
|---|
| 2025.12.16 | ₩26,303 | ₩26,591 | ₩24,573 | ₩24,801 | -5.71% | 130.1만 |
|---|
| 2025.12.15 | ₩26,638 | ₩26,840 | ₩25,995 | ₩26,196 | -1.66% | 111.2만 |
|---|
| 2025.12.12 | ₩28,100 | ₩28,100 | ₩26,182 | ₩26,638 | -5.20% | 112만 |
|---|
| 2025.12.11 | ₩27,685 | ₩28,523 | ₩27,215 | ₩27,779 | +0.34% | 158.7만 |
|---|
| 2025.12.10 | ₩24,613 | ₩28,409 | ₩24,559 | ₩27,242 | +10.68% | 626.2만 |
|---|
| 2025.12.09 | ₩23,460 | ₩24,237 | ₩23,003 | ₩24,103 | +2.74% | 376.3만 |
|---|
| 2025.12.08 | ₩23,258 | ₩23,875 | ₩23,044 | ₩23,835 | +2.48% | 117.7만 |
|---|
| 2025.12.05 | ₩24,372 | ₩24,439 | ₩23,164 | ₩23,231 | -4.68% | 106.2만 |
|---|
| 2025.12.04 | ₩23,553 | ₩24,539 | ₩22,896 | ₩24,385 | +3.53% | 138.6만 |
|---|
| 2025.12.03 | ₩23,406 | ₩23,889 | ₩23,151 | ₩23,500 | +0.40% | 92.7만 |
|---|
| 2025.12.02 | ₩23,272 | ₩23,835 | ₩22,856 | ₩23,513 | +1.04% | 124.2만 |
|---|
| 2025.12.01 | ₩23,124 | ₩23,889 | ₩22,802 | ₩23,513 | +1.68% | 157.6만 |
|---|
| 2025.11.28 | ₩23,406 | ₩24,278 | ₩23,138 | ₩23,460 | +0.23% | 79.2만 |
|---|
| 2025.11.26 | ₩21,421 | ₩23,446 | ₩21,380 | ₩23,339 | +8.95% | 218.7만 |
|---|
| 2025.11.25 | ₩18,778 | ₩21,649 | ₩18,778 | ₩21,461 | +14.29% | 209.6만 |
|---|
| 2025.11.24 | ₩18,523 | ₩19,181 | ₩18,135 | ₩18,591 | +0.36% | 267.8만 |
|---|
| 2025.11.21 | ₩17,611 | ₩19,107 | ₩17,491 | ₩18,939 | +7.54% | 118.6만 |
|---|
| 2025.11.20 | ₩18,295 | ₩18,617 | ₩17,538 | ₩17,598 | -3.81% | 85.4만 |
|---|
| 2025.11.19 | ₩19,114 | ₩19,140 | ₩18,135 | ₩18,175 | -4.91% | 108만 |
|---|
| 2025.11.18 | ₩19,181 | ₩19,422 | ₩18,738 | ₩19,100 | -0.42% | 103.8만 |
|---|
| 2025.11.17 | ₩18,805 | ₩20,428 | ₩18,711 | ₩19,771 | +5.14% | 157.7만 |
|---|
| 2025.11.14 | ₩19,690 | ₩20,053 | ₩18,819 | ₩18,980 | -3.61% | 92.2만 |
|---|
| 2025.11.13 | ₩19,878 | ₩20,857 | ₩19,737 | ₩20,079 | +1.01% | 133.1만 |
|---|
| 2025.11.12 | ₩19,181 | ₩20,214 | ₩19,181 | ₩20,079 | +4.69% | 141.3만 |
|---|
| 2025.11.11 | ₩18,497 | ₩19,369 | ₩18,430 | ₩19,140 | +3.48% | 102.4만 |
|---|
| 2025.11.10 | ₩19,127 | ₩19,315 | ₩18,014 | ₩18,510 | -3.23% | 134.4만 |
|---|
| 2025.11.07 | ₩17,746 | ₩18,859 | ₩17,652 | ₩18,792 | +5.90% | 147.8만 |
|---|
| 2025.11.06 | ₩18,886 | ₩18,886 | ₩17,598 | ₩17,746 | -6.04% | 211.7만 |
|---|
| 2025.11.05 | ₩19,020 | ₩19,529 | ₩18,550 | ₩19,167 | +0.78% | 132.3만 |
|---|
| 2025.11.04 | ₩19,301 | ₩19,422 | ₩18,845 | ₩19,006 | -1.53% | 122.5만 |
|---|
| 2025.11.03 | ₩19,476 | ₩19,945 | ₩18,939 | ₩19,422 | -0.28% | 182.8만 |
|---|
| 2025.10.31 | ₩20,120 | ₩20,428 | ₩19,107 | ₩19,704 | -2.07% | 278.9만 |
|---|
| 2025.10.30 | ₩21,448 | ₩21,568 | ₩20,059 | ₩20,160 | -6.00% | 220.2만 |
|---|
| 2025.10.29 | ₩22,869 | ₩22,930 | ₩21,528 | ₩21,582 | -5.63% | 121.4만 |
|---|
| 2025.10.28 | ₩23,392 | ₩23,594 | ₩22,883 | ₩22,936 | -1.95% | 112.7만 |
|---|
| 2025.10.27 | ₩23,674 | ₩24,358 | ₩23,406 | ₩23,768 | +0.40% | 158만 |
|---|
| 2025.10.24 | ₩24,264 | ₩24,264 | ₩23,054 | ₩23,419 | -3.48% | 172.3만 |
|---|
| 2025.10.23 | ₩23,929 | ₩24,278 | ₩23,567 | ₩23,795 | -0.56% | 108.7만 |
|---|
| 2025.10.22 | ₩25,431 | ₩25,753 | ₩23,802 | ₩23,929 | -5.91% | 163.1만 |
|---|
| 2025.10.21 | ₩23,848 | ₩25,485 | ₩23,795 | ₩25,123 | +5.34% | 300.7만 |
|---|
| 2025.10.20 | ₩24,412 | ₩24,761 | ₩23,540 | ₩23,795 | -2.53% | 99만 |
|---|
| 2025.10.17 | ₩24,734 | ₩25,082 | ₩24,130 | ₩24,144 | -2.39% | 100.7만 |
|---|
| 2025.10.16 | ₩25,565 | ₩25,565 | ₩24,640 | ₩24,868 | -2.73% | 74.6만 |
|---|
| 2025.10.15 | ₩25,364 | ₩26,169 | ₩25,096 | ₩25,539 | +0.69% | 124.2만 |
|---|
| 2025.10.14 | ₩23,500 | ₩25,659 | ₩23,191 | ₩25,176 | +7.13% | 192.5만 |
|---|
| 2025.10.13 | ₩22,802 | ₩23,768 | ₩22,755 | ₩23,701 | +3.94% | 92.1만 |
|---|
| 2025.10.10 | ₩23,044 | ₩23,312 | ₩22,594 | ₩22,614 | -1.86% | 78.6만 |
|---|