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 | ₩9,429 | ₩9,443 | ₩9,135 | ₩9,229 | -2.13% | 105.8만 |
| 2026.10.08 | ₩8,680 | ₩9,416 | ₩8,600 | ₩9,322 | +7.40% | 205.1만 |
| 2026.10.07 | ₩9,068 | ₩9,068 | ₩8,720 | ₩8,774 | -3.24% | 175.9만 |
| 2026.10.06 | ₩9,135 | ₩9,496 | ₩9,095 | ₩9,175 | +0.44% | 204.3만 |
| 2026.10.05 | ₩9,162 | ₩9,296 | ₩8,506 | ₩9,041 | -1.31% | 260.4만 |
| 2026.10.02 | ₩8,761 | ₩9,082 | ₩8,379 | ₩9,028 | +3.05% | 207.7만 |
| 2026.10.01 | ₩8,533 | ₩8,727 | ₩8,373 | ₩8,600 | +0.78% | 147.5만 |
| 2026.09.30 | ₩8,814 | ₩8,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,533 |
| -3.19% |
| 177.7만 |
| 2026.09.29 | ₩8,747 | ₩9,041 | ₩8,600 | ₩8,680 | -0.76% | 139.5만 |
|---|
| 2026.09.28 | ₩8,814 | ₩8,881 | ₩8,533 | ₩8,573 | -2.73% | 227.8만 |
|---|
| 2026.09.25 | ₩8,814 | ₩8,984 | ₩8,633 | ₩8,854 | +0.46% | 185.7만 |
|---|
| 2026.09.24 | ₩8,988 | ₩9,168 | ₩8,747 | ₩8,854 | -1.49% | 252.1만 |
|---|
| 2026.09.23 | ₩9,389 | ₩9,536 | ₩9,021 | ₩9,108 | -2.99% | 188.2만 |
|---|
| 2026.09.22 | ₩9,229 | ₩9,670 | ₩9,202 | ₩9,523 | +3.19% | 300.2만 |
|---|
| 2026.09.21 | ₩8,934 | ₩9,122 | ₩8,787 | ₩9,082 | +1.65% | 248.2만 |
|---|
| 2026.09.18 | ₩8,881 | ₩9,148 | ₩8,799 | ₩9,001 | +1.36% | 312.5만 |
|---|
| 2026.09.17 | ₩9,309 | ₩9,443 | ₩8,694 | ₩8,747 | -6.03% | 353.6만 |
|---|
| 2026.09.16 | ₩9,175 | ₩9,550 | ₩8,627 | ₩9,175 | 0.00% | 654.6만 |
|---|
| 2026.09.15 | ₩10,098 | ₩11,168 | ₩9,028 | ₩9,175 | -9.14% | 1659.1만 |
|---|
| 2026.09.14 | ₩10,847 | ₩11,382 | ₩10,812 | ₩11,329 | +4.44% | 828.6만 |
|---|
| 2026.09.11 | ₩11,101 | ₩11,248 | ₩10,753 | ₩10,887 | -1.93% | 146.1만 |
|---|
| 2026.09.10 | ₩10,794 | ₩11,168 | ₩10,620 | ₩10,927 | +1.24% | 179.1만 |
|---|
| 2026.09.09 | ₩11,757 | ₩11,810 | ₩10,760 | ₩10,954 | -6.83% | 206.4만 |
|---|
| 2026.09.08 | ₩11,770 | ₩11,904 | ₩11,556 | ₩11,823 | +0.45% | 140.4만 |
|---|
| 2026.09.04 | ₩11,489 | ₩11,884 | ₩11,395 | ₩11,663 | +1.51% | 203.2만 |
|---|
| 2026.09.03 | ₩12,519 | ₩12,559 | ₩11,436 | ₩11,596 | -7.37% | 181.3만 |
|---|
| 2026.09.02 | ₩11,262 | ₩12,599 | ₩11,101 | ₩12,492 | +10.93% | 249.3만 |
|---|
| 2026.09.01 | ₩11,770 | ₩11,904 | ₩11,181 | ₩11,302 | -3.98% | 192.1만 |
|---|
| 2026.08.31 | ₩12,572 | ₩12,599 | ₩11,890 | ₩11,997 | -4.57% | 164.7만 |
|---|
| 2026.08.28 | ₩12,251 | ₩12,800 | ₩12,211 | ₩12,572 | +2.62% | 147.2만 |
|---|
| 2026.08.27 | ₩12,987 | ₩13,054 | ₩12,171 | ₩12,278 | -5.46% | 263.2만 |
|---|
| 2026.08.26 | ₩13,482 | ₩13,576 | ₩13,101 | ₩13,188 | -2.18% | 95만 |
|---|
| 2026.08.25 | ₩13,883 | ₩14,028 | ₩13,402 | ₩13,469 | -2.99% | 85.1만 |
|---|
| 2026.08.24 | ₩13,830 | ₩13,977 | ₩13,442 | ₩13,937 | +0.77% | 81.5만 |
|---|
| 2026.08.21 | ₩13,295 | ₩13,776 | ₩13,161 | ₩13,709 | +3.12% | 129.2만 |
|---|
| 2026.08.20 | ₩13,241 | ₩13,301 | ₩12,746 | ₩13,174 | -0.51% | 158.9만 |
|---|
| 2026.08.19 | ₩13,308 | ₩13,649 | ₩13,281 | ₩13,335 | +0.20% | 98.4만 |
|---|
| 2026.08.18 | ₩13,375 | ₩13,723 | ₩13,268 | ₩13,281 | -0.70% | 93.2만 |
|---|
| 2026.08.17 | ₩13,509 | ₩13,642 | ₩13,188 | ₩13,576 | +0.50% | 131.7만 |
|---|
| 2026.08.14 | ₩14,204 | ₩14,284 | ₩13,462 | ₩13,629 | -4.05% | 130.1만 |
|---|
| 2026.08.13 | ₩13,683 | ₩14,846 | ₩13,683 | ₩14,218 | +3.91% | 153.7만 |
|---|
| 2026.08.12 | ₩13,629 | ₩13,883 | ₩13,335 | ₩13,870 | +1.77% | 115만 |
|---|
| 2026.08.11 | ₩13,067 | ₩13,625 | ₩13,067 | ₩13,415 | +2.66% | 89만 |
|---|
| 2026.08.10 | ₩13,589 | ₩13,802 | ₩13,067 | ₩13,174 | -3.05% | 201만 |
|---|
| 2026.08.07 | ₩13,415 | ₩14,204 | ₩13,415 | ₩13,736 | +2.39% | 158.4만 |
|---|
| 2026.08.06 | ₩14,017 | ₩14,090 | ₩13,241 | ₩13,495 | -3.72% | 194.1만 |
|---|
| 2026.08.05 | ₩14,050 | ₩14,399 | ₩13,662 | ₩13,977 | -0.52% | 198.9만 |
|---|
| 2026.08.04 | ₩14,686 | ₩15,000 | ₩13,950 | ₩14,191 | -3.37% | 212.5만 |
|---|
| 2026.08.03 | ₩15,181 | ₩15,983 | ₩14,913 | ₩15,475 | +1.94% | 214.1만 |
|---|
| 2026.07.31 | ₩14,579 | ₩14,739 | ₩14,111 | ₩14,498 | -0.55% | 109만 |
|---|
| 2026.07.30 | ₩13,910 | ₩14,525 | ₩13,535 | ₩14,498 | +4.23% | 105.7만 |
|---|
| 2026.07.29 | ₩13,696 | ₩14,084 | ₩13,642 | ₩13,709 | +0.10% | 99.8만 |
|---|
| 2026.07.28 | ₩13,990 | ₩14,351 | ₩13,696 | ₩13,897 | -0.67% | 72.4만 |
|---|
| 2026.07.27 | ₩13,616 | ₩13,957 | ₩13,428 | ₩13,950 | +2.46% | 78.1만 |
|---|
| 2026.07.24 | ₩13,041 | ₩13,576 | ₩12,960 | ₩13,201 | +1.23% | 86.5만 |
|---|
| 2026.07.23 | ₩13,268 | ₩13,522 | ₩12,907 | ₩13,041 | -1.71% | 170.9만 |
|---|
| 2026.07.22 | ₩14,445 | ₩14,458 | ₩13,255 | ₩13,656 | -5.46% | 167.6만 |
|---|
| 2026.07.21 | ₩13,616 | ₩14,472 | ₩13,489 | ₩14,258 | +4.72% | 213.2만 |
|---|
| 2026.07.20 | ₩13,830 | ₩13,830 | ₩12,693 | ₩13,522 | -2.22% | 171.8만 |
|---|
| 2026.07.17 | ₩13,963 | ₩14,271 | ₩13,586 | ₩13,629 | -2.39% | 87.9만 |
|---|
| 2026.07.16 | ₩13,910 | ₩14,512 | ₩13,856 | ₩14,097 | +1.35% | 138.3만 |
|---|
| 2026.07.15 | ₩12,867 | ₩14,131 | ₩12,746 | ₩13,763 | +6.96% | 176만 |
|---|
| 2026.07.14 | ₩13,522 | ₩13,609 | ₩12,572 | ₩12,760 | -5.64% | 217.7만 |
|---|
| 2026.07.13 | ₩13,977 | ₩14,325 | ₩13,279 | ₩13,442 | -3.83% | 143.4만 |
|---|
| 2026.07.10 | ₩14,151 | ₩14,445 | ₩13,937 | ₩13,977 | -1.23% | 70.7만 |
|---|
| 2026.07.09 | ₩13,442 | ₩14,445 | ₩13,415 | ₩14,111 | +4.98% | 124.3만 |
|---|
| 2026.07.08 | ₩14,111 | ₩14,284 | ₩13,067 | ₩13,562 | -3.89% | 215만 |
|---|
| 2026.07.07 | ₩13,816 | ₩14,405 | ₩13,816 | ₩14,351 | +3.87% | 96.6만 |
|---|
| 2026.07.06 | ₩14,712 | ₩14,967 | ₩13,716 | ₩13,843 | -5.91% | 167.6만 |
|---|
| 2026.07.02 | ₩15,408 | ₩15,836 | ₩14,659 | ₩14,766 | -4.17% | 127.1만 |
|---|
| 2026.07.01 | ₩15,528 | ₩15,836 | ₩14,973 | ₩15,408 | -0.78% | 104.3만 |
|---|
| 2026.06.30 | ₩15,261 | ₩15,582 | ₩14,913 | ₩15,247 | -0.09% | 133.7만 |
|---|
| 2026.06.29 | ₩15,515 | ₩15,782 | ₩14,552 | ₩15,154 | -2.33% | 177.5만 |
|---|
| 2026.06.26 | ₩14,860 | ₩15,963 | ₩14,712 | ₩15,809 | +6.39% | 233.6만 |
|---|
| 2026.06.25 | ₩16,170 | ₩16,531 | ₩15,000 | ₩15,114 | -6.53% | 115.9만 |
|---|
| 2026.06.24 | ₩15,368 | ₩16,505 | ₩15,194 | ₩16,170 | +5.22% | 136만 |
|---|
| 2026.06.23 | ₩14,405 | ₩15,274 | ₩14,338 | ₩15,074 | +4.64% | 186.7만 |
|---|
| 2026.06.22 | ₩15,943 | ₩15,970 | ₩14,525 | ₩14,579 | -8.56% | 177.8만 |
|---|
| 2026.06.18 | ₩15,341 | ₩16,184 | ₩15,060 | ₩15,983 | +4.18% | 231.9만 |
|---|
| 2026.06.17 | ₩15,461 | ₩16,344 | ₩14,646 | ₩14,967 | -3.20% | 260.4만 |
|---|
| 2026.06.16 | ₩13,937 | ₩16,847 | ₩13,843 | ₩15,448 | +10.84% | 701.2만 |
|---|
| 2026.06.15 | ₩17,280 | ₩17,855 | ₩16,144 | ₩16,478 | -4.64% | 533만 |
|---|
| 2026.06.12 | ₩17,615 | ₩18,190 | ₩17,213 | ₩17,294 | -1.82% | 135.1만 |
|---|
| 2026.06.11 | ₩16,906 | ₩18,003 | ₩16,759 | ₩17,628 | +4.27% | 259.2만 |
|---|
| 2026.06.10 | ₩15,288 | ₩17,133 | ₩15,267 | ₩16,705 | +9.27% | 235.2만 |
|---|
| 2026.06.09 | ₩15,100 | ₩15,869 | ₩14,659 | ₩15,314 | +1.42% | 91.9만 |
|---|
| 2026.06.08 | ₩14,913 | ₩15,288 | ₩14,512 | ₩14,766 | -0.99% | 151.3만 |
|---|
| 2026.06.05 | ₩15,114 | ₩15,742 | ₩14,539 | ₩14,980 | -0.88% | 166.1만 |
|---|
| 2026.06.04 | ₩16,103 | ₩16,505 | ₩14,913 | ₩14,953 | -7.14% | 133.5만 |
|---|
| 2026.06.03 | ₩16,077 | ₩16,130 | ₩15,568 | ₩15,916 | -1.00% | 85.1만 |
|---|
| 2026.06.02 | ₩16,612 | ₩16,806 | ₩15,341 | ₩16,224 | -2.33% | 183.9만 |
|---|
| 2026.06.01 | ₩17,628 | ₩17,949 | ₩16,665 | ₩17,093 | -3.03% | 165.5만 |
|---|
| 2026.05.29 | ₩18,016 | ₩18,337 | ₩17,508 | ₩17,882 | -0.74% | 202.7만 |
|---|
| 2026.05.28 | ₩17,481 | ₩18,765 | ₩17,066 | ₩18,056 | +3.29% | 196만 |
|---|
| 2026.05.27 | ₩16,933 | ₩18,297 | ₩16,933 | ₩17,588 | +3.87% | 247.8만 |
|---|
| 2026.05.26 | ₩16,077 | ₩16,959 | ₩15,796 | ₩16,545 | +2.91% | 207.7만 |
|---|
| 2026.05.22 | ₩15,502 | ₩16,665 | ₩15,461 | ₩15,716 | +1.38% | 184.2만 |
|---|
| 2026.05.21 | ₩14,672 | ₩15,488 | ₩14,298 | ₩15,461 | +5.38% | 149.3만 |
|---|
| 2026.05.20 | ₩14,338 | ₩14,946 | ₩13,696 | ₩14,913 | +4.01% | 118.7만 |
|---|
| 2026.05.19 | ₩13,696 | ₩14,712 | ₩13,362 | ₩14,338 | +4.69% | 131.9만 |
|---|
| 2026.05.18 | ₩13,589 | ₩13,937 | ₩12,974 | ₩13,910 | +2.36% | 151.3만 |
|---|
| 2026.05.15 | ₩13,535 | ₩14,064 | ₩13,455 | ₩13,522 | -0.10% | 117.9만 |
|---|
| 2026.05.14 | ₩13,482 | ₩14,111 | ₩13,402 | ₩13,683 | +1.49% | 157만 |
|---|
| 2026.05.13 | ₩13,107 | ₩13,763 | ₩13,014 | ₩13,375 | +2.04% | 186.1만 |
|---|
| 2026.05.12 | ₩13,388 | ₩14,391 | ₩13,000 | ₩13,014 | -2.80% | 271만 |
|---|
| 2026.05.11 | ₩13,642 | ₩13,923 | ₩13,428 | ₩13,709 | +0.49% | 135.6만 |
|---|
| 2026.05.08 | ₩14,004 | ₩14,472 | ₩13,622 | ₩13,790 | -1.53% | 150.7만 |
|---|
| 2026.05.07 | ₩14,445 | ₩14,584 | ₩13,990 | ₩14,004 | -3.06% | 126.1만 |
|---|
| 2026.05.06 | ₩14,084 | ₩15,147 | ₩14,044 | ₩14,391 | +2.18% | 125.7만 |
|---|
| 2026.05.05 | ₩14,445 | ₩14,699 | ₩13,803 | ₩13,990 | -3.15% | 160.4만 |
|---|
| 2026.05.04 | ₩15,515 | ₩15,649 | ₩14,371 | ₩14,445 | -6.90% | 211.6만 |
|---|
| 2026.05.01 | ₩15,181 | ₩16,184 | ₩15,074 | ₩15,555 | +2.47% | 165만 |
|---|
| 2026.04.30 | ₩15,007 | ₩15,207 | ₩14,445 | ₩15,074 | +0.45% | 163.4만 |
|---|
| 2026.04.29 | ₩15,114 | ₩15,247 | ₩14,137 | ₩14,900 | -1.42% | 215.2만 |
|---|
| 2026.04.28 | ₩16,973 | ₩16,999 | ₩15,314 | ₩15,328 | -9.69% | 143.5만 |
|---|
| 2026.04.27 | ₩16,518 | ₩17,508 | ₩16,438 | ₩16,999 | +2.91% | 214.7만 |
|---|
| 2026.04.24 | ₩16,933 | ₩16,939 | ₩16,210 | ₩16,491 | -2.61% | 159.1만 |
|---|
| 2026.04.23 | ₩17,307 | ₩17,601 | ₩16,785 | ₩16,986 | -1.85% | 100.2만 |
|---|
| 2026.04.22 | ₩17,120 | ₩17,488 | ₩16,852 | ₩17,294 | +1.02% | 381.3만 |
|---|
| 2026.04.21 | ₩18,658 | ₩18,805 | ₩17,120 | ₩17,120 | -8.24% | 186.2만 |
|---|
| 2026.04.20 | ₩18,698 | ₩19,648 | ₩18,310 | ₩18,511 | -1.00% | 168.4만 |
|---|
| 2026.04.17 | ₩19,460 | ₩20,089 | ₩18,725 | ₩19,099 | -1.86% | 290.8만 |
|---|
| 2026.04.16 | ₩18,310 | ₩19,340 | ₩18,190 | ₩19,046 | +4.02% | 181.4만 |
|---|
| 2026.04.15 | ₩18,016 | ₩18,584 | ₩17,641 | ₩18,243 | +1.26% | 109.5만 |
|---|
| 2026.04.14 | ₩16,785 | ₩18,337 | ₩16,765 | ₩18,123 | +7.97% | 106.7만 |
|---|
| 2026.04.13 | ₩16,879 | ₩16,986 | ₩16,050 | ₩16,919 | +0.24% | 92.4만 |
|---|
| 2026.04.10 | ₩18,123 | ₩18,257 | ₩16,906 | ₩17,227 | -4.94% | 86.4만 |
|---|
| 2026.04.09 | ₩17,307 | ₩18,497 | ₩17,173 | ₩18,029 | +4.17% | 117.8만 |
|---|
| 2026.04.08 | ₩17,387 | ₩18,223 | ₩16,785 | ₩17,454 | +0.38% | 165.4만 |
|---|
| 2026.04.07 | ₩16,398 | ₩16,618 | ₩15,916 | ₩16,264 | -0.82% | 123.8만 |
|---|
| 2026.04.06 | ₩16,264 | ₩16,565 | ₩15,408 | ₩16,224 | -0.25% | 149.9만 |
|---|
| 2026.04.02 | ₩16,170 | ₩16,799 | ₩15,722 | ₩16,518 | +2.15% | 333.7만 |
|---|
| 2026.04.01 | ₩15,475 | ₩17,949 | ₩15,401 | ₩16,812 | +8.64% | 446.5만 |
|---|
| 2026.03.31 | ₩13,683 | ₩14,579 | ₩13,442 | ₩14,485 | +5.87% | 315.4만 |
|---|
| 2026.03.30 | ₩13,509 | ₩13,708 | ₩12,954 | ₩13,428 | -0.59% | 419.7만 |
|---|
| 2026.03.27 | ₩14,298 | ₩14,298 | ₩12,853 | ₩13,121 | -8.23% | 282.3만 |
|---|
| 2026.03.26 | ₩15,809 | ₩16,144 | ₩14,005 | ₩14,244 | -9.90% | 200.6만 |
|---|
| 2026.03.25 | ₩15,395 | ₩16,237 | ₩15,154 | ₩16,197 | +5.21% | 175.8만 |
|---|
| 2026.03.24 | ₩15,555 | ₩15,809 | ₩14,913 | ₩15,167 | -2.49% | 154.4만 |
|---|
| 2026.03.23 | ₩17,855 | ₩17,909 | ₩15,769 | ₩15,796 | -11.54% | 266.8만 |
|---|
| 2026.03.20 | ₩18,618 | ₩18,618 | ₩17,100 | ₩17,147 | -7.90% | 563만 |
|---|
| 2026.03.19 | ₩17,588 | ₩18,471 | ₩17,327 | ₩18,404 | +4.64% | 147.1만 |
|---|
| 2026.03.18 | ₩17,909 | ₩18,457 | ₩17,481 | ₩17,869 | -0.22% | 137.2만 |
|---|
| 2026.03.17 | ₩17,120 | ₩18,069 | ₩17,120 | ₩18,043 | +5.39% | 110.2만 |
|---|
| 2026.03.16 | ₩17,307 | ₩17,561 | ₩16,785 | ₩16,946 | -2.09% | 138.9만 |
|---|
| 2026.03.13 | ₩17,434 | ₩17,548 | ₩16,906 | ₩17,307 | -0.73% | 121.3만 |
|---|
| 2026.03.12 | ₩17,334 | ₩17,655 | ₩17,133 | ₩17,347 | +0.08% | 86만 |
|---|
| 2026.03.11 | ₩18,404 | ₩18,464 | ₩17,320 | ₩17,708 | -3.78% | 110만 |
|---|
| 2026.03.10 | ₩18,110 | ₩19,019 | ₩17,668 | ₩18,297 | +1.03% | 125.8만 |
|---|
| 2026.03.09 | ₩17,855 | ₩18,678 | ₩17,120 | ₩18,404 | +3.07% | 179만 |
|---|
| 2026.03.06 | ₩19,527 | ₩19,795 | ₩18,043 | ₩18,685 | -4.32% | 137.6만 |
|---|
| 2026.03.05 | ₩20,357 | ₩20,608 | ₩19,440 | ₩20,036 | -1.58% | 72.1만 |
|---|
| 2026.03.04 | ₩19,701 | ₩20,785 | ₩19,026 | ₩20,651 | +4.82% | 104.5만 |
|---|
| 2026.03.03 | ₩18,471 | ₩19,695 | ₩17,682 | ₩19,688 | +6.59% | 123.3만 |
|---|
| 2026.03.02 | ₩19,166 | ₩19,728 | ₩18,939 | ₩19,046 | -0.63% | 124.9만 |
|---|
| 2026.02.27 | ₩20,236 | ₩20,316 | ₩19,527 | ₩19,688 | -2.71% | 69.9만 |
|---|
| 2026.02.26 | ₩20,143 | ₩20,958 | ₩19,942 | ₩20,731 | +2.92% | 76.7만 |
|---|
| 2026.02.25 | ₩19,835 | ₩20,143 | ₩19,166 | ₩20,049 | +1.08% | 100.9만 |
|---|
| 2026.02.24 | ₩19,888 | ₩20,156 | ₩19,434 | ₩19,567 | -1.61% | 85.5만 |
|---|
| 2026.02.23 | ₩20,343 | ₩20,383 | ₩19,327 | ₩20,209 | -0.66% | 105.7만 |
|---|
| 2026.02.20 | ₩20,811 | ₩21,172 | ₩20,143 | ₩20,611 | -0.96% | 90.2만 |
|---|
| 2026.02.19 | ₩21,908 | ₩22,189 | ₩20,457 | ₩20,851 | -4.82% | 152.7만 |
|---|
| 2026.02.18 | ₩21,146 | ₩22,597 | ₩21,019 | ₩22,082 | +4.43% | 99.8만 |
|---|
| 2026.02.17 | ₩20,223 | ₩21,320 | ₩19,788 | ₩21,172 | +4.70% | 101.2만 |
|---|
| 2026.02.13 | ₩20,765 | ₩21,039 | ₩19,822 | ₩19,862 | -4.35% | 175.6만 |
|---|
| 2026.02.12 | ₩23,393 | ₩23,740 | ₩20,704 | ₩20,711 | -11.46% | 95.4만 |
|---|
| 2026.02.11 | ₩23,767 | ₩24,008 | ₩23,145 | ₩23,419 | -1.46% | 65.8만 |
|---|
| 2026.02.10 | ₩24,088 | ₩24,596 | ₩23,874 | ₩23,914 | -0.72% | 52만 |
|---|
| 2026.02.09 | ₩25,653 | ₩25,921 | ₩24,075 | ₩24,342 | -5.11% | 56.1만 |
|---|
| 2026.02.06 | ₩25,118 | ₩26,228 | ₩25,118 | ₩25,773 | +2.61% | 64.2만 |
|---|
| 2026.02.05 | ₩26,121 | ₩26,684 | ₩24,824 | ₩25,158 | -3.69% | 63.6만 |
|---|
| 2026.02.04 | ₩26,429 | ₩27,686 | ₩26,282 | ₩26,456 | +0.10% | 82.8만 |
|---|
| 2026.02.03 | ₩26,790 | ₩27,372 | ₩25,519 | ₩25,987 | -3.00% | 74.1만 |
|---|
| 2026.02.02 | ₩25,265 | ₩26,997 | ₩25,118 | ₩26,857 | +6.30% | 124.6만 |
|---|
| 2026.01.30 | ₩24,851 | ₩25,372 | ₩23,553 | ₩25,105 | +1.02% | 97.9만 |
|---|
| 2026.01.29 | ₩25,707 | ₩26,114 | ₩25,185 | ₩25,185 | -2.03% | 79.1만 |
|---|
| 2026.01.28 | ₩26,081 | ₩26,643 | ₩25,344 | ₩25,707 | -1.44% | 68만 |
|---|
| 2026.01.27 | ₩25,319 | ₩25,921 | ₩25,225 | ₩25,800 | +1.90% | 66만 |
|---|
| 2026.01.26 | ₩27,017 | ₩27,459 | ₩24,978 | ₩25,412 | -5.94% | 116.3만 |
|---|
| 2026.01.23 | ₩27,419 | ₩27,592 | ₩26,924 | ₩27,472 | +0.20% | 66.5만 |
|---|
| 2026.01.22 | ₩28,422 | ₩29,559 | ₩27,666 | ₩27,673 | -2.64% | 72.5만 |
|---|
| 2026.01.21 | ₩28,328 | ₩28,970 | ₩27,057 | ₩28,315 | -0.05% | 157.9만 |
|---|
| 2026.01.20 | ₩26,068 | ₩28,649 | ₩25,600 | ₩27,619 | +5.95% | 156.4만 |
|---|
| 2026.01.16 | ₩26,884 | ₩27,338 | ₩25,827 | ₩26,322 | -2.09% | 163.6만 |
|---|
| 2026.01.15 | ₩24,382 | ₩26,028 | ₩23,941 | ₩25,840 | +5.98% | 132.3만 |
|---|
| 2026.01.14 | ₩24,008 | ₩25,225 | ₩23,888 | ₩24,570 | +2.34% | 100.9만 |
|---|
| 2026.01.13 | ₩23,567 | ₩24,382 | ₩23,446 | ₩24,021 | +1.93% | 85.5만 |
|---|
| 2026.01.12 | ₩22,791 | ₩23,914 | ₩22,791 | ₩23,674 | +3.87% | 92.3만 |
|---|
| 2026.01.09 | ₩22,898 | ₩23,286 | ₩22,296 | ₩23,139 | +1.05% | 87.1만 |
|---|
| 2026.01.08 | ₩21,614 | ₩23,914 | ₩21,467 | ₩23,018 | +6.50% | 96.3만 |
|---|
| 2026.01.07 | ₩22,242 | ₩22,543 | ₩21,667 | ₩21,988 | -1.14% | 87.4만 |
|---|
| 2026.01.06 | ₩22,149 | ₩23,112 | ₩21,681 | ₩22,269 | +0.54% | 99.5만 |
|---|
| 2026.01.05 | ₩22,791 | ₩23,660 | ₩22,456 | ₩22,577 | -0.94% | 122만 |
|---|
| 2026.01.02 | ₩21,828 | ₩23,379 | ₩21,480 | ₩22,791 | +4.41% | 135.7만 |
|---|
| 2025.12.31 | ₩21,306 | ₩21,761 | ₩21,132 | ₩21,681 | +1.76% | 76.5만 |
|---|
| 2025.12.30 | ₩21,226 | ₩21,507 | ₩21,012 | ₩21,320 | +0.44% | 82.3만 |
|---|
| 2025.12.29 | ₩21,948 | ₩21,948 | ₩20,965 | ₩21,346 | -2.74% | 87.4만 |
|---|
| 2025.12.26 | ₩21,587 | ₩21,955 | ₩21,534 | ₩21,855 | +1.24% | 64.1만 |
|---|
| 2025.12.24 | ₩21,547 | ₩21,935 | ₩21,507 | ₩21,721 | +0.81% | 36.2만 |
|---|
| 2025.12.23 | ₩21,346 | ₩22,095 | ₩21,241 | ₩21,734 | +1.82% | 93.8만 |
|---|
| 2025.12.22 | ₩22,443 | ₩22,557 | ₩21,266 | ₩21,453 | -4.41% | 190.8만 |
|---|
| 2025.12.19 | ₩24,035 | ₩24,035 | ₩22,670 | ₩22,751 | -5.34% | 183.7만 |
|---|
| 2025.12.18 | ₩24,837 | ₩25,085 | ₩23,981 | ₩24,115 | -2.91% | 115.5만 |
|---|
| 2025.12.17 | ₩24,717 | ₩25,559 | ₩24,456 | ₩24,797 | +0.32% | 109.9만 |
|---|
| 2025.12.16 | ₩26,228 | ₩26,516 | ₩24,503 | ₩24,730 | -5.71% | 130.1만 |
|---|
| 2025.12.15 | ₩26,563 | ₩26,763 | ₩25,921 | ₩26,121 | -1.66% | 111.2만 |
|---|
| 2025.12.12 | ₩28,020 | ₩28,020 | ₩26,108 | ₩26,563 | -5.20% | 112만 |
|---|
| 2025.12.11 | ₩27,606 | ₩28,442 | ₩27,138 | ₩27,699 | +0.34% | 158.7만 |
|---|
| 2025.12.10 | ₩24,543 | ₩28,328 | ₩24,489 | ₩27,164 | +10.68% | 626.2만 |
|---|
| 2025.12.09 | ₩23,393 | ₩24,168 | ₩22,938 | ₩24,035 | +2.74% | 376.3만 |
|---|
| 2025.12.08 | ₩23,192 | ₩23,807 | ₩22,978 | ₩23,767 | +2.48% | 117.7만 |
|---|
| 2025.12.05 | ₩24,302 | ₩24,369 | ₩23,098 | ₩23,165 | -4.68% | 106.2만 |
|---|
| 2025.12.04 | ₩23,486 | ₩24,469 | ₩22,831 | ₩24,316 | +3.53% | 138.6만 |
|---|
| 2025.12.03 | ₩23,339 | ₩23,821 | ₩23,085 | ₩23,433 | +0.40% | 92.7만 |
|---|
| 2025.12.02 | ₩23,205 | ₩23,767 | ₩22,791 | ₩23,446 | +1.04% | 124.2만 |
|---|
| 2025.12.01 | ₩23,058 | ₩23,821 | ₩22,737 | ₩23,446 | +1.68% | 157.6만 |
|---|
| 2025.11.28 | ₩23,339 | ₩24,209 | ₩23,072 | ₩23,393 | +0.23% | 79.2만 |
|---|
| 2025.11.26 | ₩21,360 | ₩23,379 | ₩21,320 | ₩23,272 | +8.95% | 218.7만 |
|---|
| 2025.11.25 | ₩18,725 | ₩21,587 | ₩18,725 | ₩21,400 | +14.29% | 209.6만 |
|---|
| 2025.11.24 | ₩18,471 | ₩19,126 | ₩18,083 | ₩18,538 | +0.36% | 267.8만 |
|---|
| 2025.11.21 | ₩17,561 | ₩19,053 | ₩17,441 | ₩18,885 | +7.54% | 118.6만 |
|---|
| 2025.11.20 | ₩18,243 | ₩18,564 | ₩17,488 | ₩17,548 | -3.81% | 85.4만 |
|---|
| 2025.11.19 | ₩19,059 | ₩19,086 | ₩18,083 | ₩18,123 | -4.91% | 108만 |
|---|
| 2025.11.18 | ₩19,126 | ₩19,367 | ₩18,685 | ₩19,046 | -0.42% | 103.8만 |
|---|
| 2025.11.17 | ₩18,752 | ₩20,370 | ₩18,658 | ₩19,715 | +5.14% | 157.7만 |
|---|
| 2025.11.14 | ₩19,634 | ₩19,995 | ₩18,765 | ₩18,925 | -3.61% | 92.2만 |
|---|
| 2025.11.13 | ₩19,822 | ₩20,798 | ₩19,681 | ₩20,022 | +1.01% | 133.1만 |
|---|
| 2025.11.12 | ₩19,126 | ₩20,156 | ₩19,126 | ₩20,022 | +4.69% | 141.3만 |
|---|
| 2025.11.11 | ₩18,444 | ₩19,313 | ₩18,377 | ₩19,086 | +3.48% | 102.4만 |
|---|
| 2025.11.10 | ₩19,073 | ₩19,260 | ₩17,962 | ₩18,457 | -3.23% | 134.4만 |
|---|
| 2025.11.07 | ₩17,695 | ₩18,805 | ₩17,601 | ₩18,738 | +5.90% | 147.8만 |
|---|
| 2025.11.06 | ₩18,832 | ₩18,832 | ₩17,548 | ₩17,695 | -6.04% | 211.7만 |
|---|
| 2025.11.05 | ₩18,966 | ₩19,474 | ₩18,497 | ₩19,113 | +0.78% | 132.3만 |
|---|
| 2025.11.04 | ₩19,246 | ₩19,367 | ₩18,792 | ₩18,952 | -1.53% | 122.5만 |
|---|
| 2025.11.03 | ₩19,420 | ₩19,888 | ₩18,885 | ₩19,367 | -0.28% | 182.8만 |
|---|
| 2025.10.31 | ₩20,062 | ₩20,370 | ₩19,053 | ₩19,648 | -2.07% | 278.9만 |
|---|
| 2025.10.30 | ₩21,386 | ₩21,507 | ₩20,002 | ₩20,102 | -6.00% | 220.2만 |
|---|
| 2025.10.29 | ₩22,804 | ₩22,864 | ₩21,467 | ₩21,520 | -5.63% | 121.4만 |
|---|
| 2025.10.28 | ₩23,326 | ₩23,526 | ₩22,818 | ₩22,871 | -1.95% | 112.7만 |
|---|
| 2025.10.27 | ₩23,607 | ₩24,289 | ₩23,339 | ₩23,700 | +0.40% | 158만 |
|---|
| 2025.10.24 | ₩24,195 | ₩24,195 | ₩22,989 | ₩23,353 | -3.48% | 172.3만 |
|---|
| 2025.10.23 | ₩23,861 | ₩24,209 | ₩23,500 | ₩23,727 | -0.56% | 108.7만 |
|---|
| 2025.10.22 | ₩25,359 | ₩25,680 | ₩23,734 | ₩23,861 | -5.91% | 163.1만 |
|---|
| 2025.10.21 | ₩23,781 | ₩25,412 | ₩23,727 | ₩25,051 | +5.34% | 300.7만 |
|---|
| 2025.10.20 | ₩24,342 | ₩24,690 | ₩23,473 | ₩23,727 | -2.53% | 99만 |
|---|
| 2025.10.17 | ₩24,663 | ₩25,011 | ₩24,061 | ₩24,075 | -2.39% | 100.7만 |
|---|
| 2025.10.16 | ₩25,493 | ₩25,493 | ₩24,570 | ₩24,797 | -2.73% | 74.6만 |
|---|
| 2025.10.15 | ₩25,292 | ₩26,094 | ₩25,024 | ₩25,466 | +0.69% | 124.2만 |
|---|
| 2025.10.14 | ₩23,433 | ₩25,586 | ₩23,125 | ₩25,105 | +7.13% | 192.5만 |
|---|
| 2025.10.13 | ₩22,737 | ₩23,700 | ₩22,691 | ₩23,633 | +3.94% | 92.1만 |
|---|
| 2025.10.10 | ₩22,978 | ₩23,246 | ₩22,530 | ₩22,550 | -1.86% | 78.6만 |
|---|