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 | ₩9,455 | ₩9,468 | ₩9,160 | ₩9,254 | -2.13% | 105.8만 |
| 2026.10.08 | ₩8,704 | ₩9,442 | ₩8,624 | ₩9,348 | +7.40% | 205.1만 |
| 2026.10.07 | ₩9,093 | ₩9,093 | ₩8,744 | ₩8,798 | -3.24% | 175.9만 |
| 2026.10.06 | ₩9,160 | ₩9,522 | ₩9,120 | ₩9,200 | +0.44% | 204.3만 |
| 2026.10.05 | ₩9,187 | ₩9,321 | ₩8,530 | ₩9,066 | -1.31% | 260.4만 |
| 2026.10.02 | ₩8,784 | ₩9,106 | ₩8,402 | ₩9,053 | +3.05% | 207.7만 |
| 2026.10.01 | ₩8,556 | ₩8,751 | ₩8,396 | ₩8,624 | +0.78% | 147.5만 |
| 2026.09.30 | ₩8,838 | ₩8,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,556 |
| -3.19% |
| 177.7만 |
| 2026.09.29 | ₩8,771 | ₩9,066 | ₩8,624 | ₩8,704 | -0.76% | 139.5만 |
|---|
| 2026.09.28 | ₩8,838 | ₩8,905 | ₩8,556 | ₩8,597 | -2.73% | 227.8만 |
|---|
| 2026.09.25 | ₩8,838 | ₩9,008 | ₩8,657 | ₩8,878 | +0.46% | 185.7만 |
|---|
| 2026.09.24 | ₩9,012 | ₩9,194 | ₩8,771 | ₩8,878 | -1.49% | 252.1만 |
|---|
| 2026.09.23 | ₩9,415 | ₩9,562 | ₩9,046 | ₩9,133 | -2.99% | 188.2만 |
|---|
| 2026.09.22 | ₩9,254 | ₩9,696 | ₩9,227 | ₩9,549 | +3.19% | 300.2만 |
|---|
| 2026.09.21 | ₩8,959 | ₩9,147 | ₩8,811 | ₩9,106 | +1.65% | 248.2만 |
|---|
| 2026.09.18 | ₩8,905 | ₩9,173 | ₩8,823 | ₩9,026 | +1.36% | 312.5만 |
|---|
| 2026.09.17 | ₩9,334 | ₩9,468 | ₩8,717 | ₩8,771 | -6.03% | 353.6만 |
|---|
| 2026.09.16 | ₩9,200 | ₩9,576 | ₩8,650 | ₩9,200 | 0.00% | 654.6만 |
|---|
| 2026.09.15 | ₩10,126 | ₩11,199 | ₩9,053 | ₩9,200 | -9.14% | 1659.1만 |
|---|
| 2026.09.14 | ₩10,877 | ₩11,413 | ₩10,842 | ₩11,359 | +4.44% | 828.6만 |
|---|
| 2026.09.11 | ₩11,131 | ₩11,279 | ₩10,783 | ₩10,917 | -1.93% | 146.1만 |
|---|
| 2026.09.10 | ₩10,823 | ₩11,199 | ₩10,649 | ₩10,957 | +1.24% | 179.1만 |
|---|
| 2026.09.09 | ₩11,789 | ₩11,842 | ₩10,789 | ₩10,984 | -6.83% | 206.4만 |
|---|
| 2026.09.08 | ₩11,802 | ₩11,936 | ₩11,587 | ₩11,856 | +0.45% | 140.4만 |
|---|
| 2026.09.04 | ₩11,520 | ₩11,916 | ₩11,427 | ₩11,695 | +1.51% | 203.2만 |
|---|
| 2026.09.03 | ₩12,553 | ₩12,593 | ₩11,467 | ₩11,628 | -7.37% | 181.3만 |
|---|
| 2026.09.02 | ₩11,292 | ₩12,634 | ₩11,131 | ₩12,526 | +10.93% | 249.3만 |
|---|
| 2026.09.01 | ₩11,802 | ₩11,936 | ₩11,212 | ₩11,333 | -3.98% | 192.1만 |
|---|
| 2026.08.31 | ₩12,607 | ₩12,634 | ₩11,923 | ₩12,030 | -4.57% | 164.7만 |
|---|
| 2026.08.28 | ₩12,285 | ₩12,835 | ₩12,245 | ₩12,607 | +2.62% | 147.2만 |
|---|
| 2026.08.27 | ₩13,022 | ₩13,090 | ₩12,204 | ₩12,312 | -5.46% | 263.2만 |
|---|
| 2026.08.26 | ₩13,519 | ₩13,613 | ₩13,136 | ₩13,224 | -2.18% | 95만 |
|---|
| 2026.08.25 | ₩13,921 | ₩14,066 | ₩13,438 | ₩13,505 | -2.99% | 85.1만 |
|---|
| 2026.08.24 | ₩13,867 | ₩14,015 | ₩13,478 | ₩13,975 | +0.77% | 81.5만 |
|---|
| 2026.08.21 | ₩13,331 | ₩13,814 | ₩13,197 | ₩13,747 | +3.12% | 129.2만 |
|---|
| 2026.08.20 | ₩13,277 | ₩13,338 | ₩12,781 | ₩13,210 | -0.51% | 158.9만 |
|---|
| 2026.08.19 | ₩13,344 | ₩13,686 | ₩13,318 | ₩13,371 | +0.20% | 98.4만 |
|---|
| 2026.08.18 | ₩13,411 | ₩13,760 | ₩13,304 | ₩13,318 | -0.70% | 93.2만 |
|---|
| 2026.08.17 | ₩13,546 | ₩13,680 | ₩13,224 | ₩13,613 | +0.50% | 131.7만 |
|---|
| 2026.08.14 | ₩14,243 | ₩14,323 | ₩13,499 | ₩13,666 | -4.05% | 130.1만 |
|---|
| 2026.08.13 | ₩13,720 | ₩14,887 | ₩13,720 | ₩14,256 | +3.91% | 153.7만 |
|---|
| 2026.08.12 | ₩13,666 | ₩13,921 | ₩13,371 | ₩13,908 | +1.77% | 115만 |
|---|
| 2026.08.11 | ₩13,103 | ₩13,662 | ₩13,103 | ₩13,452 | +2.66% | 89만 |
|---|
| 2026.08.10 | ₩13,626 | ₩13,839 | ₩13,103 | ₩13,210 | -3.05% | 201만 |
|---|
| 2026.08.07 | ₩13,452 | ₩14,243 | ₩13,452 | ₩13,774 | +2.39% | 158.4만 |
|---|
| 2026.08.06 | ₩14,055 | ₩14,129 | ₩13,277 | ₩13,532 | -3.72% | 194.1만 |
|---|
| 2026.08.05 | ₩14,089 | ₩14,439 | ₩13,700 | ₩14,015 | -0.52% | 198.9만 |
|---|
| 2026.08.04 | ₩14,726 | ₩15,041 | ₩13,988 | ₩14,229 | -3.37% | 212.5만 |
|---|
| 2026.08.03 | ₩15,222 | ₩16,027 | ₩14,954 | ₩15,517 | +1.94% | 214.1만 |
|---|
| 2026.07.31 | ₩14,618 | ₩14,779 | ₩14,149 | ₩14,538 | -0.55% | 109만 |
|---|
| 2026.07.30 | ₩13,948 | ₩14,565 | ₩13,572 | ₩14,538 | +4.23% | 105.7만 |
|---|
| 2026.07.29 | ₩13,733 | ₩14,122 | ₩13,680 | ₩13,747 | +0.10% | 99.8만 |
|---|
| 2026.07.28 | ₩14,028 | ₩14,390 | ₩13,733 | ₩13,934 | -0.67% | 72.4만 |
|---|
| 2026.07.27 | ₩13,653 | ₩13,995 | ₩13,465 | ₩13,988 | +2.46% | 78.1만 |
|---|
| 2026.07.24 | ₩13,076 | ₩13,613 | ₩12,996 | ₩13,237 | +1.23% | 86.5만 |
|---|
| 2026.07.23 | ₩13,304 | ₩13,559 | ₩12,942 | ₩13,076 | -1.71% | 170.9만 |
|---|
| 2026.07.22 | ₩14,484 | ₩14,498 | ₩13,291 | ₩13,693 | -5.46% | 167.6만 |
|---|
| 2026.07.21 | ₩13,653 | ₩14,511 | ₩13,525 | ₩14,297 | +4.72% | 213.2만 |
|---|
| 2026.07.20 | ₩13,867 | ₩13,867 | ₩12,727 | ₩13,559 | -2.22% | 171.8만 |
|---|
| 2026.07.17 | ₩14,002 | ₩14,310 | ₩13,623 | ₩13,666 | -2.39% | 87.9만 |
|---|
| 2026.07.16 | ₩13,948 | ₩14,551 | ₩13,894 | ₩14,136 | +1.35% | 138.3만 |
|---|
| 2026.07.15 | ₩12,902 | ₩14,169 | ₩12,781 | ₩13,800 | +6.96% | 176만 |
|---|
| 2026.07.14 | ₩13,559 | ₩13,646 | ₩12,607 | ₩12,794 | -5.64% | 217.7만 |
|---|
| 2026.07.13 | ₩14,015 | ₩14,364 | ₩13,315 | ₩13,478 | -3.83% | 143.4만 |
|---|
| 2026.07.10 | ₩14,189 | ₩14,484 | ₩13,975 | ₩14,015 | -1.23% | 70.7만 |
|---|
| 2026.07.09 | ₩13,478 | ₩14,484 | ₩13,452 | ₩14,149 | +4.98% | 124.3만 |
|---|
| 2026.07.08 | ₩14,149 | ₩14,323 | ₩13,103 | ₩13,599 | -3.89% | 215만 |
|---|
| 2026.07.07 | ₩13,854 | ₩14,444 | ₩13,854 | ₩14,390 | +3.87% | 96.6만 |
|---|
| 2026.07.06 | ₩14,753 | ₩15,007 | ₩13,753 | ₩13,881 | -5.91% | 167.6만 |
|---|
| 2026.07.02 | ₩15,450 | ₩15,879 | ₩14,699 | ₩14,806 | -4.17% | 127.1만 |
|---|
| 2026.07.01 | ₩15,571 | ₩15,879 | ₩15,014 | ₩15,450 | -0.78% | 104.3만 |
|---|
| 2026.06.30 | ₩15,302 | ₩15,624 | ₩14,954 | ₩15,289 | -0.09% | 133.7만 |
|---|
| 2026.06.29 | ₩15,557 | ₩15,825 | ₩14,592 | ₩15,195 | -2.33% | 177.5만 |
|---|
| 2026.06.26 | ₩14,900 | ₩16,007 | ₩14,753 | ₩15,852 | +6.39% | 233.6만 |
|---|
| 2026.06.25 | ₩16,214 | ₩16,576 | ₩15,041 | ₩15,155 | -6.53% | 115.9만 |
|---|
| 2026.06.24 | ₩15,410 | ₩16,550 | ₩15,235 | ₩16,214 | +5.22% | 136만 |
|---|
| 2026.06.23 | ₩14,444 | ₩15,316 | ₩14,377 | ₩15,115 | +4.64% | 186.7만 |
|---|
| 2026.06.22 | ₩15,986 | ₩16,013 | ₩14,565 | ₩14,618 | -8.56% | 177.8만 |
|---|
| 2026.06.18 | ₩15,383 | ₩16,228 | ₩15,101 | ₩16,027 | +4.18% | 231.9만 |
|---|
| 2026.06.17 | ₩15,504 | ₩16,389 | ₩14,685 | ₩15,007 | -3.20% | 260.4만 |
|---|
| 2026.06.16 | ₩13,975 | ₩16,893 | ₩13,881 | ₩15,490 | +10.84% | 701.2만 |
|---|
| 2026.06.15 | ₩17,328 | ₩17,904 | ₩16,188 | ₩16,523 | -4.64% | 533만 |
|---|
| 2026.06.12 | ₩17,663 | ₩18,240 | ₩17,260 | ₩17,341 | -1.82% | 135.1만 |
|---|
| 2026.06.11 | ₩16,952 | ₩18,052 | ₩16,804 | ₩17,676 | +4.27% | 259.2만 |
|---|
| 2026.06.10 | ₩15,329 | ₩17,180 | ₩15,309 | ₩16,751 | +9.27% | 235.2만 |
|---|
| 2026.06.09 | ₩15,141 | ₩15,913 | ₩14,699 | ₩15,356 | +1.42% | 91.9만 |
|---|
| 2026.06.08 | ₩14,954 | ₩15,329 | ₩14,551 | ₩14,806 | -0.99% | 151.3만 |
|---|
| 2026.06.05 | ₩15,155 | ₩15,785 | ₩14,578 | ₩15,021 | -0.88% | 166.1만 |
|---|
| 2026.06.04 | ₩16,147 | ₩16,550 | ₩14,954 | ₩14,994 | -7.14% | 133.5만 |
|---|
| 2026.06.03 | ₩16,121 | ₩16,174 | ₩15,611 | ₩15,960 | -1.00% | 85.1만 |
|---|
| 2026.06.02 | ₩16,657 | ₩16,851 | ₩15,383 | ₩16,268 | -2.33% | 183.9만 |
|---|
| 2026.06.01 | ₩17,676 | ₩17,998 | ₩16,711 | ₩17,140 | -3.03% | 165.5만 |
|---|
| 2026.05.29 | ₩18,065 | ₩18,387 | ₩17,556 | ₩17,931 | -0.74% | 202.7만 |
|---|
| 2026.05.28 | ₩17,529 | ₩18,816 | ₩17,113 | ₩18,105 | +3.29% | 196만 |
|---|
| 2026.05.27 | ₩16,979 | ₩18,347 | ₩16,979 | ₩17,636 | +3.87% | 247.8만 |
|---|
| 2026.05.26 | ₩16,121 | ₩17,006 | ₩15,839 | ₩16,590 | +2.91% | 207.7만 |
|---|
| 2026.05.22 | ₩15,544 | ₩16,711 | ₩15,504 | ₩15,758 | +1.38% | 184.2만 |
|---|
| 2026.05.21 | ₩14,712 | ₩15,530 | ₩14,337 | ₩15,504 | +5.38% | 149.3만 |
|---|
| 2026.05.20 | ₩14,377 | ₩14,987 | ₩13,733 | ₩14,954 | +4.01% | 118.7만 |
|---|
| 2026.05.19 | ₩13,733 | ₩14,753 | ₩13,398 | ₩14,377 | +4.69% | 131.9만 |
|---|
| 2026.05.18 | ₩13,626 | ₩13,975 | ₩13,009 | ₩13,948 | +2.36% | 151.3만 |
|---|
| 2026.05.15 | ₩13,572 | ₩14,102 | ₩13,492 | ₩13,559 | -0.10% | 117.9만 |
|---|
| 2026.05.14 | ₩13,519 | ₩14,149 | ₩13,438 | ₩13,720 | +1.49% | 157만 |
|---|
| 2026.05.13 | ₩13,143 | ₩13,800 | ₩13,049 | ₩13,411 | +2.04% | 186.1만 |
|---|
| 2026.05.12 | ₩13,425 | ₩14,431 | ₩13,036 | ₩13,049 | -2.80% | 271만 |
|---|
| 2026.05.11 | ₩13,680 | ₩13,961 | ₩13,465 | ₩13,747 | +0.49% | 135.6만 |
|---|
| 2026.05.08 | ₩14,042 | ₩14,511 | ₩13,660 | ₩13,827 | -1.53% | 150.7만 |
|---|
| 2026.05.07 | ₩14,484 | ₩14,624 | ₩14,028 | ₩14,042 | -3.06% | 126.1만 |
|---|
| 2026.05.06 | ₩14,122 | ₩15,188 | ₩14,082 | ₩14,431 | +2.18% | 125.7만 |
|---|
| 2026.05.05 | ₩14,484 | ₩14,739 | ₩13,841 | ₩14,028 | -3.15% | 160.4만 |
|---|
| 2026.05.04 | ₩15,557 | ₩15,691 | ₩14,411 | ₩14,484 | -6.90% | 211.6만 |
|---|
| 2026.05.01 | ₩15,222 | ₩16,228 | ₩15,115 | ₩15,597 | +2.47% | 165만 |
|---|
| 2026.04.30 | ₩15,048 | ₩15,249 | ₩14,484 | ₩15,115 | +0.45% | 163.4만 |
|---|
| 2026.04.29 | ₩15,155 | ₩15,289 | ₩14,176 | ₩14,940 | -1.42% | 215.2만 |
|---|
| 2026.04.28 | ₩17,019 | ₩17,046 | ₩15,356 | ₩15,369 | -9.69% | 143.5만 |
|---|
| 2026.04.27 | ₩16,563 | ₩17,556 | ₩16,483 | ₩17,046 | +2.91% | 214.7만 |
|---|
| 2026.04.24 | ₩16,979 | ₩16,986 | ₩16,255 | ₩16,536 | -2.61% | 159.1만 |
|---|
| 2026.04.23 | ₩17,354 | ₩17,649 | ₩16,831 | ₩17,032 | -1.85% | 100.2만 |
|---|
| 2026.04.22 | ₩17,167 | ₩17,535 | ₩16,898 | ₩17,341 | +1.02% | 381.3만 |
|---|
| 2026.04.21 | ₩18,709 | ₩18,856 | ₩17,167 | ₩17,167 | -8.24% | 186.2만 |
|---|
| 2026.04.20 | ₩18,749 | ₩19,701 | ₩18,360 | ₩18,561 | -1.00% | 168.4만 |
|---|
| 2026.04.17 | ₩19,514 | ₩20,144 | ₩18,776 | ₩19,151 | -1.86% | 290.8만 |
|---|
| 2026.04.16 | ₩18,360 | ₩19,393 | ₩18,240 | ₩19,098 | +4.02% | 181.4만 |
|---|
| 2026.04.15 | ₩18,065 | ₩18,635 | ₩17,690 | ₩18,293 | +1.26% | 109.5만 |
|---|
| 2026.04.14 | ₩16,831 | ₩18,387 | ₩16,811 | ₩18,172 | +7.97% | 106.7만 |
|---|
| 2026.04.13 | ₩16,925 | ₩17,032 | ₩16,094 | ₩16,965 | +0.24% | 92.4만 |
|---|
| 2026.04.10 | ₩18,172 | ₩18,307 | ₩16,952 | ₩17,274 | -4.94% | 86.4만 |
|---|
| 2026.04.09 | ₩17,354 | ₩18,548 | ₩17,220 | ₩18,079 | +4.17% | 117.8만 |
|---|
| 2026.04.08 | ₩17,435 | ₩18,273 | ₩16,831 | ₩17,502 | +0.38% | 165.4만 |
|---|
| 2026.04.07 | ₩16,442 | ₩16,664 | ₩15,960 | ₩16,308 | -0.82% | 123.8만 |
|---|
| 2026.04.06 | ₩16,308 | ₩16,610 | ₩15,450 | ₩16,268 | -0.25% | 149.9만 |
|---|
| 2026.04.02 | ₩16,214 | ₩16,845 | ₩15,765 | ₩16,563 | +2.15% | 333.7만 |
|---|
| 2026.04.01 | ₩15,517 | ₩17,998 | ₩15,443 | ₩16,858 | +8.64% | 446.5만 |
|---|
| 2026.03.31 | ₩13,720 | ₩14,618 | ₩13,478 | ₩14,525 | +5.87% | 315.4만 |
|---|
| 2026.03.30 | ₩13,546 | ₩13,745 | ₩12,989 | ₩13,465 | -0.59% | 419.7만 |
|---|
| 2026.03.27 | ₩14,337 | ₩14,337 | ₩12,888 | ₩13,157 | -8.23% | 282.3만 |
|---|
| 2026.03.26 | ₩15,852 | ₩16,188 | ₩14,043 | ₩14,283 | -9.90% | 200.6만 |
|---|
| 2026.03.25 | ₩15,437 | ₩16,281 | ₩15,195 | ₩16,241 | +5.21% | 175.8만 |
|---|
| 2026.03.24 | ₩15,597 | ₩15,852 | ₩14,954 | ₩15,209 | -2.49% | 154.4만 |
|---|
| 2026.03.23 | ₩17,904 | ₩17,958 | ₩15,812 | ₩15,839 | -11.54% | 266.8만 |
|---|
| 2026.03.20 | ₩18,669 | ₩18,669 | ₩17,146 | ₩17,193 | -7.90% | 563만 |
|---|
| 2026.03.19 | ₩17,636 | ₩18,521 | ₩17,374 | ₩18,454 | +4.64% | 147.1만 |
|---|
| 2026.03.18 | ₩17,958 | ₩18,508 | ₩17,529 | ₩17,918 | -0.22% | 137.2만 |
|---|
| 2026.03.17 | ₩17,167 | ₩18,119 | ₩17,167 | ₩18,092 | +5.39% | 110.2만 |
|---|
| 2026.03.16 | ₩17,354 | ₩17,609 | ₩16,831 | ₩16,992 | -2.09% | 138.9만 |
|---|
| 2026.03.13 | ₩17,482 | ₩17,596 | ₩16,952 | ₩17,354 | -0.73% | 121.3만 |
|---|
| 2026.03.12 | ₩17,381 | ₩17,703 | ₩17,180 | ₩17,395 | +0.08% | 86만 |
|---|
| 2026.03.11 | ₩18,454 | ₩18,514 | ₩17,368 | ₩17,757 | -3.78% | 110만 |
|---|
| 2026.03.10 | ₩18,159 | ₩19,071 | ₩17,716 | ₩18,347 | +1.03% | 125.8만 |
|---|
| 2026.03.09 | ₩17,904 | ₩18,729 | ₩17,167 | ₩18,454 | +3.07% | 179만 |
|---|
| 2026.03.06 | ₩19,581 | ₩19,849 | ₩18,092 | ₩18,736 | -4.32% | 137.6만 |
|---|
| 2026.03.05 | ₩20,412 | ₩20,664 | ₩19,493 | ₩20,090 | -1.58% | 72.1만 |
|---|
| 2026.03.04 | ₩19,755 | ₩20,841 | ₩19,078 | ₩20,707 | +4.82% | 104.5만 |
|---|
| 2026.03.03 | ₩18,521 | ₩19,748 | ₩17,730 | ₩19,742 | +6.59% | 123.3만 |
|---|
| 2026.03.02 | ₩19,219 | ₩19,782 | ₩18,991 | ₩19,098 | -0.63% | 124.9만 |
|---|
| 2026.02.27 | ₩20,291 | ₩20,372 | ₩19,581 | ₩19,742 | -2.71% | 69.9만 |
|---|
| 2026.02.26 | ₩20,198 | ₩21,016 | ₩19,996 | ₩20,788 | +2.92% | 76.7만 |
|---|
| 2026.02.25 | ₩19,889 | ₩20,198 | ₩19,219 | ₩20,104 | +1.08% | 100.9만 |
|---|
| 2026.02.24 | ₩19,943 | ₩20,211 | ₩19,487 | ₩19,621 | -1.61% | 85.5만 |
|---|
| 2026.02.23 | ₩20,399 | ₩20,439 | ₩19,379 | ₩20,265 | -0.66% | 105.7만 |
|---|
| 2026.02.20 | ₩20,868 | ₩21,230 | ₩20,198 | ₩20,667 | -0.96% | 90.2만 |
|---|
| 2026.02.19 | ₩21,968 | ₩22,250 | ₩20,513 | ₩20,908 | -4.82% | 152.7만 |
|---|
| 2026.02.18 | ₩21,203 | ₩22,659 | ₩21,076 | ₩22,142 | +4.43% | 99.8만 |
|---|
| 2026.02.17 | ₩20,278 | ₩21,378 | ₩19,842 | ₩21,230 | +4.70% | 101.2만 |
|---|
| 2026.02.13 | ₩20,821 | ₩21,096 | ₩19,876 | ₩19,916 | -4.35% | 175.6만 |
|---|
| 2026.02.12 | ₩23,457 | ₩23,805 | ₩20,761 | ₩20,768 | -11.46% | 95.4만 |
|---|
| 2026.02.11 | ₩23,832 | ₩24,073 | ₩23,208 | ₩23,483 | -1.46% | 65.8만 |
|---|
| 2026.02.10 | ₩24,154 | ₩24,664 | ₩23,939 | ₩23,980 | -0.72% | 52만 |
|---|
| 2026.02.09 | ₩25,723 | ₩25,991 | ₩24,141 | ₩24,409 | -5.11% | 56.1만 |
|---|
| 2026.02.06 | ₩25,187 | ₩26,300 | ₩25,187 | ₩25,844 | +2.61% | 64.2만 |
|---|
| 2026.02.05 | ₩26,192 | ₩26,757 | ₩24,892 | ₩25,227 | -3.69% | 63.6만 |
|---|
| 2026.02.04 | ₩26,501 | ₩27,762 | ₩26,353 | ₩26,528 | +0.10% | 82.8만 |
|---|
| 2026.02.03 | ₩26,863 | ₩27,446 | ₩25,589 | ₩26,058 | -3.00% | 74.1만 |
|---|
| 2026.02.02 | ₩25,334 | ₩27,071 | ₩25,187 | ₩26,930 | +6.30% | 124.6만 |
|---|
| 2026.01.30 | ₩24,918 | ₩25,441 | ₩23,617 | ₩25,173 | +1.02% | 97.9만 |
|---|
| 2026.01.29 | ₩25,777 | ₩26,186 | ₩25,254 | ₩25,254 | -2.03% | 79.1만 |
|---|
| 2026.01.28 | ₩26,152 | ₩26,716 | ₩25,413 | ₩25,777 | -1.44% | 68만 |
|---|
| 2026.01.27 | ₩25,388 | ₩25,991 | ₩25,294 | ₩25,871 | +1.90% | 66만 |
|---|
| 2026.01.26 | ₩27,091 | ₩27,534 | ₩25,046 | ₩25,482 | -5.94% | 116.3만 |
|---|
| 2026.01.23 | ₩27,493 | ₩27,668 | ₩26,997 | ₩27,547 | +0.20% | 66.5만 |
|---|
| 2026.01.22 | ₩28,499 | ₩29,639 | ₩27,741 | ₩27,748 | -2.64% | 72.5만 |
|---|
| 2026.01.21 | ₩28,405 | ₩29,049 | ₩27,131 | ₩28,392 | -0.05% | 157.9만 |
|---|
| 2026.01.20 | ₩26,139 | ₩28,727 | ₩25,669 | ₩27,695 | +5.95% | 156.4만 |
|---|
| 2026.01.16 | ₩26,957 | ₩27,413 | ₩25,897 | ₩26,394 | -2.09% | 163.6만 |
|---|
| 2026.01.15 | ₩24,449 | ₩26,099 | ₩24,006 | ₩25,911 | +5.98% | 132.3만 |
|---|
| 2026.01.14 | ₩24,073 | ₩25,294 | ₩23,953 | ₩24,637 | +2.34% | 100.9만 |
|---|
| 2026.01.13 | ₩23,631 | ₩24,449 | ₩23,510 | ₩24,087 | +1.93% | 85.5만 |
|---|
| 2026.01.12 | ₩22,853 | ₩23,980 | ₩22,853 | ₩23,738 | +3.87% | 92.3만 |
|---|
| 2026.01.09 | ₩22,960 | ₩23,349 | ₩22,357 | ₩23,202 | +1.05% | 87.1만 |
|---|
| 2026.01.08 | ₩21,673 | ₩23,980 | ₩21,525 | ₩23,081 | +6.50% | 96.3만 |
|---|
| 2026.01.07 | ₩22,303 | ₩22,605 | ₩21,726 | ₩22,048 | -1.14% | 87.4만 |
|---|
| 2026.01.06 | ₩22,209 | ₩23,175 | ₩21,740 | ₩22,330 | +0.54% | 99.5만 |
|---|
| 2026.01.05 | ₩22,853 | ₩23,725 | ₩22,518 | ₩22,638 | -0.94% | 122만 |
|---|
| 2026.01.02 | ₩21,887 | ₩23,443 | ₩21,539 | ₩22,853 | +4.41% | 135.7만 |
|---|
| 2025.12.31 | ₩21,364 | ₩21,820 | ₩21,190 | ₩21,740 | +1.76% | 76.5만 |
|---|
| 2025.12.30 | ₩21,284 | ₩21,566 | ₩21,069 | ₩21,378 | +0.44% | 82.3만 |
|---|
| 2025.12.29 | ₩22,008 | ₩22,008 | ₩21,022 | ₩21,405 | -2.74% | 87.4만 |
|---|
| 2025.12.26 | ₩21,646 | ₩22,015 | ₩21,592 | ₩21,914 | +1.24% | 64.1만 |
|---|
| 2025.12.24 | ₩21,606 | ₩21,995 | ₩21,566 | ₩21,780 | +0.81% | 36.2만 |
|---|
| 2025.12.23 | ₩21,405 | ₩22,156 | ₩21,299 | ₩21,794 | +1.82% | 93.8만 |
|---|
| 2025.12.22 | ₩22,504 | ₩22,618 | ₩21,324 | ₩21,512 | -4.41% | 190.8만 |
|---|
| 2025.12.19 | ₩24,100 | ₩24,100 | ₩22,732 | ₩22,813 | -5.34% | 183.7만 |
|---|
| 2025.12.18 | ₩24,905 | ₩25,153 | ₩24,047 | ₩24,181 | -2.91% | 115.5만 |
|---|
| 2025.12.17 | ₩24,784 | ₩25,629 | ₩24,523 | ₩24,865 | +0.32% | 109.9만 |
|---|
| 2025.12.16 | ₩26,300 | ₩26,588 | ₩24,570 | ₩24,798 | -5.71% | 130.1만 |
|---|
| 2025.12.15 | ₩26,635 | ₩26,836 | ₩25,991 | ₩26,192 | -1.66% | 111.2만 |
|---|
| 2025.12.12 | ₩28,097 | ₩28,097 | ₩26,179 | ₩26,635 | -5.20% | 112만 |
|---|
| 2025.12.11 | ₩27,681 | ₩28,519 | ₩27,212 | ₩27,775 | +0.34% | 158.7만 |
|---|
| 2025.12.10 | ₩24,610 | ₩28,405 | ₩24,556 | ₩27,239 | +10.68% | 626.2만 |
|---|
| 2025.12.09 | ₩23,457 | ₩24,234 | ₩23,001 | ₩24,100 | +2.74% | 376.3만 |
|---|
| 2025.12.08 | ₩23,255 | ₩23,872 | ₩23,041 | ₩23,832 | +2.48% | 117.7만 |
|---|
| 2025.12.05 | ₩24,369 | ₩24,436 | ₩23,161 | ₩23,229 | -4.68% | 106.2만 |
|---|
| 2025.12.04 | ₩23,550 | ₩24,536 | ₩22,893 | ₩24,382 | +3.53% | 138.6만 |
|---|
| 2025.12.03 | ₩23,403 | ₩23,886 | ₩23,148 | ₩23,497 | +0.40% | 92.7만 |
|---|
| 2025.12.02 | ₩23,269 | ₩23,832 | ₩22,853 | ₩23,510 | +1.04% | 124.2만 |
|---|
| 2025.12.01 | ₩23,121 | ₩23,886 | ₩22,799 | ₩23,510 | +1.68% | 157.6만 |
|---|
| 2025.11.28 | ₩23,403 | ₩24,275 | ₩23,135 | ₩23,457 | +0.23% | 79.2만 |
|---|
| 2025.11.26 | ₩21,418 | ₩23,443 | ₩21,378 | ₩23,336 | +8.95% | 218.7만 |
|---|
| 2025.11.25 | ₩18,776 | ₩21,646 | ₩18,776 | ₩21,458 | +14.29% | 209.6만 |
|---|
| 2025.11.24 | ₩18,521 | ₩19,178 | ₩18,132 | ₩18,588 | +0.36% | 267.8만 |
|---|
| 2025.11.21 | ₩17,609 | ₩19,105 | ₩17,488 | ₩18,937 | +7.54% | 118.6만 |
|---|
| 2025.11.20 | ₩18,293 | ₩18,615 | ₩17,535 | ₩17,596 | -3.81% | 85.4만 |
|---|
| 2025.11.19 | ₩19,111 | ₩19,138 | ₩18,132 | ₩18,172 | -4.91% | 108만 |
|---|
| 2025.11.18 | ₩19,178 | ₩19,420 | ₩18,736 | ₩19,098 | -0.42% | 103.8만 |
|---|
| 2025.11.17 | ₩18,803 | ₩20,426 | ₩18,709 | ₩19,768 | +5.14% | 157.7만 |
|---|
| 2025.11.14 | ₩19,688 | ₩20,050 | ₩18,816 | ₩18,977 | -3.61% | 92.2만 |
|---|
| 2025.11.13 | ₩19,876 | ₩20,855 | ₩19,735 | ₩20,077 | +1.01% | 133.1만 |
|---|
| 2025.11.12 | ₩19,178 | ₩20,211 | ₩19,178 | ₩20,077 | +4.69% | 141.3만 |
|---|
| 2025.11.11 | ₩18,494 | ₩19,366 | ₩18,427 | ₩19,138 | +3.48% | 102.4만 |
|---|
| 2025.11.10 | ₩19,125 | ₩19,312 | ₩18,012 | ₩18,508 | -3.23% | 134.4만 |
|---|
| 2025.11.07 | ₩17,743 | ₩18,856 | ₩17,649 | ₩18,789 | +5.90% | 147.8만 |
|---|
| 2025.11.06 | ₩18,883 | ₩18,883 | ₩17,596 | ₩17,743 | -6.04% | 211.7만 |
|---|
| 2025.11.05 | ₩19,017 | ₩19,527 | ₩18,548 | ₩19,165 | +0.78% | 132.3만 |
|---|
| 2025.11.04 | ₩19,299 | ₩19,420 | ₩18,843 | ₩19,004 | -1.53% | 122.5만 |
|---|
| 2025.11.03 | ₩19,473 | ₩19,943 | ₩18,937 | ₩19,420 | -0.28% | 182.8만 |
|---|
| 2025.10.31 | ₩20,117 | ₩20,426 | ₩19,105 | ₩19,701 | -2.07% | 278.9만 |
|---|
| 2025.10.30 | ₩21,445 | ₩21,566 | ₩20,057 | ₩20,157 | -6.00% | 220.2만 |
|---|
| 2025.10.29 | ₩22,866 | ₩22,927 | ₩21,525 | ₩21,579 | -5.63% | 121.4만 |
|---|
| 2025.10.28 | ₩23,389 | ₩23,591 | ₩22,880 | ₩22,933 | -1.95% | 112.7만 |
|---|
| 2025.10.27 | ₩23,671 | ₩24,355 | ₩23,403 | ₩23,765 | +0.40% | 158만 |
|---|
| 2025.10.24 | ₩24,261 | ₩24,261 | ₩23,052 | ₩23,416 | -3.48% | 172.3만 |
|---|
| 2025.10.23 | ₩23,926 | ₩24,275 | ₩23,564 | ₩23,792 | -0.56% | 108.7만 |
|---|
| 2025.10.22 | ₩25,428 | ₩25,750 | ₩23,799 | ₩23,926 | -5.91% | 163.1만 |
|---|
| 2025.10.21 | ₩23,845 | ₩25,482 | ₩23,792 | ₩25,120 | +5.34% | 300.7만 |
|---|
| 2025.10.20 | ₩24,409 | ₩24,757 | ₩23,537 | ₩23,792 | -2.53% | 99만 |
|---|
| 2025.10.17 | ₩24,731 | ₩25,079 | ₩24,127 | ₩24,141 | -2.39% | 100.7만 |
|---|
| 2025.10.16 | ₩25,562 | ₩25,562 | ₩24,637 | ₩24,865 | -2.73% | 74.6만 |
|---|
| 2025.10.15 | ₩25,361 | ₩26,166 | ₩25,093 | ₩25,535 | +0.69% | 124.2만 |
|---|
| 2025.10.14 | ₩23,497 | ₩25,656 | ₩23,188 | ₩25,173 | +7.13% | 192.5만 |
|---|
| 2025.10.13 | ₩22,799 | ₩23,765 | ₩22,752 | ₩23,698 | +3.94% | 92.1만 |
|---|
| 2025.10.10 | ₩23,041 | ₩23,309 | ₩22,592 | ₩22,612 | -1.86% | 78.6만 |
|---|