시장 데이터를 불러오는 중
전체 종목
DNA X, Inc. - Common Stock 과거 주가
DNA X, Inc. - Common Stock · SONM · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DNA X, Inc. - Common Stock · SONM · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,821 | ₩5,035 | ₩4,701 | ₩4,860 | +0.80% | 6.4천 |
| 2026.10.08 | ₩4,915 | ₩5,088 | ₩4,834 | ₩5,068 | +3.13% | 6.5천 |
| 2026.10.07 | ₩5,409 | ₩5,409 | ₩5,155 | ₩5,168 | -4.44% | 8.4천 |
| 2026.10.06 | ₩5,489 | ₩5,676 | ₩5,168 | ₩5,329 | -2.92% | 1.6만 |
| 2026.10.05 | ₩5,422 | ₩5,542 | ₩5,295 | ₩5,375 | -0.86% | 3.7천 |
| 2026.10.02 | ₩5,529 | ₩5,769 | ₩5,329 | ₩5,449 | -1.45% | 7.8천 |
| 2026.10.01 | ₩6,096 | ₩6,096 | ₩5,536 | ₩5,536 | -9.20% | 9.4천 |
| 2026.09.30 | ₩5,569 | ₩6,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,096 |
| +9.47% |
| 1.5만 |
| 2026.09.29 | ₩5,783 | ₩5,809 | ₩5,382 | ₩5,596 | -3.23% | 1.9만 |
|---|
| 2026.09.28 | ₩5,369 | ₩5,916 | ₩5,255 | ₩5,809 | +8.21% | 4.4만 |
|---|
| 2026.09.25 | ₩5,369 | ₩5,422 | ₩5,228 | ₩5,228 | -2.61% | 6.7천 |
|---|
| 2026.09.24 | ₩4,808 | ₩5,342 | ₩4,808 | ₩5,275 | +9.72% | 8.9천 |
|---|
| 2026.09.23 | ₩5,576 | ₩5,576 | ₩4,821 | ₩4,821 | -13.53% | 2.4만 |
|---|
| 2026.09.22 | ₩5,542 | ₩5,983 | ₩5,342 | ₩5,863 | +5.78% | 6.7만 |
|---|
| 2026.09.21 | ₩4,677 | ₩5,609 | ₩4,677 | ₩5,409 | +15.65% | 9.6만 |
|---|
| 2026.09.18 | ₩4,033 | ₩4,808 | ₩4,020 | ₩4,621 | +14.57% | 3.9만 |
|---|
| 2026.09.17 | ₩4,207 | ₩4,207 | ₩3,934 | ₩3,953 | -6.03% | 7.1천 |
|---|
| 2026.09.16 | ₩4,006 | ₩4,274 | ₩3,966 | ₩4,047 | +1.00% | 2.1만 |
|---|
| 2026.09.15 | ₩4,040 | ₩4,047 | ₩3,819 | ₩4,033 | -0.17% | 6.6천 |
|---|
| 2026.09.14 | ₩4,153 | ₩4,193 | ₩4,093 | ₩4,093 | -1.45% | 3.6천 |
|---|
| 2026.09.11 | ₩4,208 | ₩4,220 | ₩3,993 | ₩4,220 | +0.29% | 1.6만 |
|---|
| 2026.09.10 | ₩4,274 | ₩4,274 | ₩4,131 | ₩4,233 | -0.94% | 4.9천 |
|---|
| 2026.09.09 | ₩4,288 | ₩4,288 | ₩4,047 | ₩4,180 | -2.52% | 6.2천 |
|---|
| 2026.09.08 | ₩4,171 | ₩4,300 | ₩4,045 | ₩4,180 | +0.22% | 1만 |
|---|
| 2026.09.04 | ₩4,274 | ₩4,627 | ₩4,160 | ₩4,327 | +1.25% | 2만 |
|---|
| 2026.09.03 | ₩4,394 | ₩4,394 | ₩4,200 | ₩4,298 | -2.19% | 1.9천 |
|---|
| 2026.09.02 | ₩4,808 | ₩4,808 | ₩4,160 | ₩4,382 | -8.86% | 2만 |
|---|
| 2026.09.01 | ₩4,861 | ₩4,861 | ₩4,621 | ₩4,708 | -3.16% | 3.4천 |
|---|
| 2026.08.31 | ₩4,754 | ₩4,941 | ₩4,631 | ₩4,888 | +2.81% | 8.3천 |
|---|
| 2026.08.28 | ₩4,527 | ₩4,801 | ₩4,474 | ₩4,621 | +2.06% | 9.9천 |
|---|
| 2026.08.27 | ₩4,354 | ₩4,494 | ₩3,906 | ₩4,367 | +0.31% | 1.5만 |
|---|
| 2026.08.26 | ₩4,714 | ₩5,008 | ₩4,219 | ₩4,287 | -9.07% | 5.2천 |
|---|
| 2026.08.25 | ₩4,499 | ₩4,499 | ₩4,267 | ₩4,360 | -3.09% | 3.9천 |
|---|
| 2026.08.24 | ₩4,153 | ₩4,407 | ₩4,140 | ₩4,314 | +3.86% | 8.8천 |
|---|
| 2026.08.21 | ₩4,447 | ₩4,482 | ₩4,274 | ₩4,314 | -3.00% | 1.5만 |
|---|
| 2026.08.20 | ₩4,567 | ₩4,808 | ₩4,340 | ₩4,594 | +0.58% | 7.5천 |
|---|
| 2026.08.19 | ₩4,661 | ₩5,008 | ₩4,511 | ₩4,514 | -3.15% | 8.7천 |
|---|
| 2026.08.18 | ₩4,434 | ₩4,674 | ₩4,434 | ₩4,434 | 0.00% | 5.2천 |
|---|
| 2026.08.17 | ₩4,634 | ₩4,834 | ₩4,461 | ₩4,461 | -3.75% | 1만 |
|---|
| 2026.08.14 | ₩5,008 | ₩5,008 | ₩4,551 | ₩4,655 | -7.04% | 4.3천 |
|---|
| 2026.08.13 | ₩4,647 | ₩5,075 | ₩4,481 | ₩4,527 | -2.59% | 7.9천 |
|---|
| 2026.08.12 | ₩4,834 | ₩4,923 | ₩4,434 | ₩4,634 | -4.14% | 6천 |
|---|
| 2026.08.11 | ₩4,875 | ₩4,875 | ₩4,744 | ₩4,808 | -1.37% | 3.5천 |
|---|
| 2026.08.10 | ₩4,901 | ₩5,008 | ₩4,674 | ₩4,701 | -4.09% | 1.4만 |
|---|
| 2026.08.07 | ₩5,208 | ₩5,248 | ₩4,875 | ₩5,048 | -3.08% | 1.4만 |
|---|
| 2026.08.06 | ₩5,208 | ₩5,489 | ₩4,908 | ₩5,289 | +1.54% | 1.7만 |
|---|
| 2026.08.05 | ₩5,248 | ₩5,462 | ₩4,798 | ₩5,329 | +1.53% | 8.6천 |
|---|
| 2026.08.04 | ₩5,061 | ₩5,569 | ₩5,008 | ₩5,449 | +7.65% | 2.5만 |
|---|
| 2026.08.03 | ₩4,674 | ₩5,741 | ₩4,514 | ₩5,142 | +10.00% | 7.4만 |
|---|
| 2026.07.31 | ₩4,167 | ₩4,530 | ₩4,167 | ₩4,530 | +8.72% | 7.6천 |
|---|
| 2026.07.30 | ₩4,153 | ₩4,354 | ₩4,153 | ₩4,340 | +4.50% | 4.5천 |
|---|
| 2026.07.29 | ₩4,327 | ₩4,327 | ₩4,033 | ₩4,153 | -4.01% | 1.8만 |
|---|
| 2026.07.28 | ₩4,087 | ₩4,140 | ₩4,033 | ₩4,047 | -0.98% | 2.3천 |
|---|
| 2026.07.27 | ₩4,394 | ₩4,394 | ₩4,087 | ₩4,260 | -3.04% | 4.3천 |
|---|
| 2026.07.24 | ₩4,100 | ₩4,208 | ₩4,006 | ₩4,208 | +2.64% | 4천 |
|---|
| 2026.07.23 | ₩4,274 | ₩4,274 | ₩4,180 | ₩4,180 | -2.19% | 2.1천 |
|---|
| 2026.07.22 | ₩4,193 | ₩4,304 | ₩3,942 | ₩4,193 | 0.00% | 3.1천 |
|---|
| 2026.07.21 | ₩4,260 | ₩4,354 | ₩3,739 | ₩4,287 | +0.63% | 3.1만 |
|---|
| 2026.07.20 | ₩4,355 | ₩4,514 | ₩3,755 | ₩3,900 | -10.46% | 4.7만 |
|---|
| 2026.07.17 | ₩4,607 | ₩4,621 | ₩4,006 | ₩4,527 | -1.74% | 4.4만 |
|---|
| 2026.07.16 | ₩4,834 | ₩5,297 | ₩4,554 | ₩4,607 | -4.70% | 2.3만 |
|---|
| 2026.07.15 | ₩5,409 | ₩5,409 | ₩4,517 | ₩4,928 | -8.89% | 6.5만 |
|---|
| 2026.07.14 | ₩5,916 | ₩5,916 | ₩5,342 | ₩5,783 | -2.26% | 4.6만 |
|---|
| 2026.07.13 | ₩5,435 | ₩5,823 | ₩5,243 | ₩5,796 | +6.63% | 1.8만 |
|---|
| 2026.07.10 | ₩5,435 | ₩5,739 | ₩5,175 | ₩5,409 | -0.49% | 1.2만 |
|---|
| 2026.07.09 | ₩5,122 | ₩5,502 | ₩5,082 | ₩5,382 | +5.08% | 1.6만 |
|---|
| 2026.07.08 | ₩5,075 | ₩5,289 | ₩4,941 | ₩5,275 | +3.95% | 2.3만 |
|---|
| 2026.07.07 | ₩5,649 | ₩5,649 | ₩4,861 | ₩5,315 | -5.91% | 1.7만 |
|---|
| 2026.07.06 | ₩4,714 | ₩6,263 | ₩4,714 | ₩5,622 | +19.26% | 18.9만 |
|---|
| 2026.07.02 | ₩6,878 | ₩6,904 | ₩4,247 | ₩5,008 | -27.18% | 18.8만 |
|---|
| 2026.07.01 | ₩7,078 | ₩7,078 | ₩7,025 | ₩7,025 | -0.75% | 5천 |
|---|
| 2026.06.30 | ₩7,412 | ₩7,412 | ₩6,644 | ₩6,878 | -7.21% | 1.4만 |
|---|
| 2026.06.29 | ₩7,479 | ₩8,200 | ₩7,372 | ₩7,519 | +0.54% | 2.2만 |
|---|
| 2026.06.26 | ₩6,250 | ₩8,080 | ₩6,250 | ₩7,612 | +21.79% | 5.6만 |
|---|
| 2026.06.25 | ₩6,477 | ₩6,737 | ₩6,243 | ₩6,303 | -2.68% | 1.6만 |
|---|
| 2026.06.24 | ₩6,183 | ₩6,918 | ₩6,183 | ₩6,517 | +5.40% | 1.6만 |
|---|
| 2026.06.23 | ₩6,330 | ₩6,571 | ₩6,330 | ₩6,364 | +0.53% | 5.3천 |
|---|
| 2026.06.22 | ₩6,651 | ₩7,011 | ₩6,530 | ₩6,530 | -1.81% | 1.7만 |
|---|
| 2026.06.18 | ₩6,477 | ₩6,811 | ₩6,477 | ₩6,571 | +1.44% | 1.7만 |
|---|
| 2026.06.17 | ₩6,170 | ₩6,864 | ₩6,170 | ₩6,277 | +1.73% | 1.1만 |
|---|
| 2026.06.16 | ₩6,170 | ₩6,517 | ₩6,157 | ₩6,330 | +2.60% | 8.7천 |
|---|
| 2026.06.15 | ₩6,010 | ₩7,180 | ₩6,010 | ₩6,344 | +5.56% | 1.6만 |
|---|
| 2026.06.12 | ₩6,844 | ₩7,341 | ₩6,010 | ₩6,330 | -7.51% | 1.9만 |
|---|
| 2026.06.11 | ₩6,157 | ₩6,490 | ₩6,050 | ₩6,277 | +1.95% | 1.2만 |
|---|
| 2026.06.10 | ₩6,490 | ₩6,744 | ₩5,796 | ₩6,490 | 0.00% | 2.1만 |
|---|
| 2026.06.09 | ₩6,624 | ₩6,744 | ₩6,410 | ₩6,410 | -3.23% | 1만 |
|---|
| 2026.06.08 | ₩6,237 | ₩6,864 | ₩6,237 | ₩6,691 | +7.28% | 1.2만 |
|---|
| 2026.06.05 | ₩6,382 | ₩7,265 | ₩6,173 | ₩6,344 | -0.61% | 2.2만 |
|---|
| 2026.06.04 | ₩6,344 | ₩6,704 | ₩5,843 | ₩5,996 | -5.47% | 2.2만 |
|---|
| 2026.06.03 | ₩7,586 | ₩7,586 | ₩6,504 | ₩6,530 | -13.91% | 2.3만 |
|---|
| 2026.06.02 | ₩6,344 | ₩8,186 | ₩6,344 | ₩7,746 | +22.11% | 5.2만 |
|---|
| 2026.06.01 | ₩6,036 | ₩6,637 | ₩5,809 | ₩6,317 | +4.65% | 3.9만 |
|---|
| 2026.05.29 | ₩5,729 | ₩6,000 | ₩5,676 | ₩5,889 | +2.80% | 1.1만 |
|---|
| 2026.05.28 | ₩4,754 | ₩5,783 | ₩4,754 | ₩5,662 | +19.10% | 2.3만 |
|---|
| 2026.05.27 | ₩5,876 | ₩6,143 | ₩5,409 | ₩5,435 | -7.50% | 6.2만 |
|---|
| 2026.05.26 | ₩5,836 | ₩6,043 | ₩5,489 | ₩5,763 | -1.26% | 1.2만 |
|---|
| 2026.05.22 | ₩5,369 | ₩6,504 | ₩5,369 | ₩5,983 | +11.44% | 8.1만 |
|---|
| 2026.05.21 | ₩5,729 | ₩5,729 | ₩4,646 | ₩5,262 | -8.16% | 4.1만 |
|---|
| 2026.05.20 | ₩5,596 | ₩6,470 | ₩5,395 | ₩5,984 | +6.95% | 1.1만 |
|---|
| 2026.05.19 | ₩6,290 | ₩6,397 | ₩5,649 | ₩5,744 | -8.68% | 1.3만 |
|---|
| 2026.05.18 | ₩6,704 | ₩6,704 | ₩5,649 | ₩6,223 | -7.17% | 1.5만 |
|---|
| 2026.05.15 | ₩7,005 | ₩7,005 | ₩5,943 | ₩6,372 | -9.04% | 2.7만 |
|---|
| 2026.05.14 | ₩7,078 | ₩7,078 | ₩6,635 | ₩6,778 | -4.25% | 9.3천 |
|---|
| 2026.05.13 | ₩7,118 | ₩7,532 | ₩6,771 | ₩6,771 | -4.88% | 1.8만 |
|---|
| 2026.05.12 | ₩6,904 | ₩7,345 | ₩6,771 | ₩6,811 | -1.35% | 1.2만 |
|---|
| 2026.05.11 | ₩6,497 | ₩7,051 | ₩6,497 | ₩6,898 | +6.17% | 7천 |
|---|
| 2026.05.08 | ₩6,838 | ₩7,011 | ₩6,784 | ₩6,798 | -0.59% | 5.8천 |
|---|
| 2026.05.07 | ₩7,025 | ₩7,198 | ₩6,717 | ₩6,717 | -4.37% | 1.3만 |
|---|
| 2026.05.06 | ₩6,637 | ₩7,212 | ₩6,197 | ₩7,025 | +5.84% | 2만 |
|---|
| 2026.05.05 | ₩6,023 | ₩6,657 | ₩6,023 | ₩6,544 | +8.65% | 1.1만 |
|---|
| 2026.05.04 | ₩6,744 | ₩6,918 | ₩6,163 | ₩6,517 | -3.37% | 1만 |
|---|
| 2026.05.01 | ₩6,891 | ₩7,185 | ₩6,410 | ₩6,530 | -5.23% | 1.4만 |
|---|
| 2026.04.30 | ₩6,424 | ₩7,278 | ₩5,716 | ₩6,878 | +7.07% | 4.1만 |
|---|
| 2026.04.29 | ₩5,809 | ₩6,464 | ₩5,676 | ₩6,397 | +10.11% | 1.4만 |
|---|
| 2026.04.28 | ₩5,702 | ₩5,702 | ₩5,369 | ₩5,596 | -1.87% | 1.1만 |
|---|
| 2026.04.27 | ₩5,773 | ₩5,976 | ₩5,656 | ₩5,808 | +0.60% | 1.2만 |
|---|
| 2026.04.24 | ₩5,596 | ₩5,903 | ₩5,008 | ₩5,596 | 0.00% | 1.5만 |
|---|
| 2026.04.23 | ₩5,168 | ₩5,462 | ₩5,068 | ₩5,382 | +4.13% | 9.8천 |
|---|
| 2026.04.22 | ₩5,449 | ₩6,010 | ₩5,182 | ₩5,569 | +2.21% | 7.3만 |
|---|
| 2026.04.21 | ₩4,419 | ₩5,435 | ₩4,380 | ₩5,168 | +16.95% | 9.2만 |
|---|
| 2026.04.20 | ₩4,113 | ₩4,380 | ₩3,980 | ₩4,367 | +6.17% | 4.3만 |
|---|
| 2026.04.17 | ₩4,274 | ₩4,481 | ₩3,833 | ₩4,006 | -6.25% | 2.6만 |
|---|
| 2026.04.16 | ₩4,247 | ₩4,274 | ₩4,047 | ₩4,247 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩4,821 | ₩4,821 | ₩3,980 | ₩4,207 | -12.74% | 5.3만 |
|---|
| 2026.04.14 | ₩4,193 | ₩4,618 | ₩4,141 | ₩4,474 | +6.69% | 4.5천 |
|---|
| 2026.04.13 | ₩4,093 | ₩4,251 | ₩4,006 | ₩4,193 | +2.45% | 2.1만 |
|---|
| 2026.04.10 | ₩4,287 | ₩4,714 | ₩3,806 | ₩3,966 | -7.48% | 3.6만 |
|---|
| 2026.04.09 | ₩4,527 | ₩4,781 | ₩4,060 | ₩4,260 | -5.90% | 5.8만 |
|---|
| 2026.04.08 | ₩4,407 | ₩4,708 | ₩4,340 | ₩4,407 | 0.00% | 2만 |
|---|
| 2026.04.07 | ₩4,567 | ₩4,981 | ₩4,467 | ₩4,514 | -1.17% | 1.4만 |
|---|
| 2026.04.06 | ₩4,875 | ₩5,061 | ₩4,581 | ₩4,674 | -4.11% | 1.5만 |
|---|
| 2026.04.02 | ₩4,781 | ₩5,075 | ₩4,307 | ₩4,848 | +1.40% | 3.2만 |
|---|
| 2026.04.01 | ₩5,425 | ₩5,425 | ₩4,674 | ₩4,708 | -13.22% | 3.9만 |
|---|
| 2026.03.31 | ₩5,355 | ₩5,529 | ₩5,115 | ₩5,382 | +0.50% | 3만 |
|---|
| 2026.03.30 | ₩4,674 | ₩5,702 | ₩4,407 | ₩5,235 | +12.00% | 18.4만 |
|---|
| 2026.03.27 | ₩3,606 | ₩5,863 | ₩3,606 | ₩4,380 | +21.48% | 93.2만 |
|---|
| 2026.03.26 | ₩3,713 | ₩3,846 | ₩3,499 | ₩3,673 | -1.08% | 1.7만 |
|---|
| 2026.03.25 | ₩3,926 | ₩4,140 | ₩3,726 | ₩3,726 | -5.10% | 2.4만 |
|---|
| 2026.03.24 | ₩3,858 | ₩4,120 | ₩3,739 | ₩3,873 | +0.38% | 2.3만 |
|---|
| 2026.03.23 | ₩4,901 | ₩4,901 | ₩3,819 | ₩3,873 | -20.98% | 2.5만 |
|---|
| 2026.03.20 | ₩4,968 | ₩4,981 | ₩4,127 | ₩4,474 | -9.95% | 4.4만 |
|---|
| 2026.03.19 | ₩5,048 | ₩5,111 | ₩4,808 | ₩4,901 | -2.91% | 1.1만 |
|---|
| 2026.03.18 | ₩5,342 | ₩5,475 | ₩4,875 | ₩5,008 | -6.25% | 3만 |
|---|
| 2026.03.17 | ₩5,976 | ₩5,976 | ₩5,409 | ₩5,449 | -8.83% | 3.3만 |
|---|
| 2026.03.16 | ₩5,930 | ₩6,092 | ₩5,823 | ₩6,092 | +2.75% | 6.6천 |
|---|
| 2026.03.13 | ₩5,662 | ₩6,063 | ₩5,662 | ₩5,916 | +4.48% | 1.5만 |
|---|
| 2026.03.12 | ₩5,409 | ₩5,509 | ₩5,008 | ₩5,462 | +0.99% | 1.4만 |
|---|
| 2026.03.11 | ₩5,796 | ₩5,796 | ₩5,035 | ₩5,182 | -10.60% | 3.3만 |
|---|
| 2026.03.10 | ₩6,143 | ₩6,157 | ₩5,634 | ₩5,716 | -6.96% | 2.1만 |
|---|
| 2026.03.09 | ₩6,130 | ₩6,197 | ₩5,676 | ₩5,836 | -4.79% | 2.1만 |
|---|
| 2026.03.06 | ₩6,811 | ₩6,811 | ₩6,075 | ₩6,197 | -9.02% | 1.3만 |
|---|
| 2026.03.05 | ₩6,731 | ₩7,051 | ₩6,424 | ₩6,737 | +0.10% | 2.5만 |
|---|
| 2026.03.04 | ₩7,145 | ₩7,309 | ₩6,611 | ₩6,731 | -5.79% | 5.5만 |
|---|
| 2026.03.03 | ₩7,238 | ₩7,358 | ₩6,744 | ₩7,091 | -2.03% | 1.1만 |
|---|
| 2026.03.02 | ₩7,465 | ₩7,545 | ₩6,944 | ₩7,252 | -2.86% | 3.3만 |
|---|
| 2026.02.27 | ₩6,944 | ₩7,332 | ₩6,931 | ₩7,265 | +4.62% | 2만 |
|---|
| 2026.02.26 | ₩7,292 | ₩7,345 | ₩6,784 | ₩7,198 | -1.28% | 1만 |
|---|
| 2026.02.25 | ₩7,318 | ₩7,425 | ₩6,904 | ₩7,358 | +0.55% | 1.5만 |
|---|
| 2026.02.24 | ₩7,332 | ₩7,586 | ₩6,851 | ₩7,385 | +0.73% | 5.1만 |
|---|
| 2026.02.23 | ₩6,998 | ₩7,358 | ₩6,731 | ₩7,025 | +0.38% | 5.3만 |
|---|
| 2026.02.20 | ₩6,584 | ₩7,025 | ₩6,410 | ₩6,637 | +0.81% | 37.5만 |
|---|
| 2026.02.19 | ₩7,759 | ₩7,759 | ₩6,624 | ₩6,704 | -13.60% | 1.9만 |
|---|
| 2026.02.18 | ₩7,786 | ₩7,786 | ₩6,517 | ₩6,611 | -15.09% | 2.1만 |
|---|
| 2026.02.17 | ₩8,910 | ₩8,910 | ₩7,278 | ₩7,278 | -18.32% | 2.3만 |
|---|
| 2026.02.13 | ₩7,752 | ₩7,866 | ₩7,479 | ₩7,572 | -2.33% | 1.4만 |
|---|
| 2026.02.12 | ₩9,014 | ₩9,014 | ₩7,893 | ₩7,973 | -11.56% | 1.6만 |
|---|
| 2026.02.11 | ₩9,348 | ₩9,348 | ₩8,414 | ₩8,814 | -5.71% | 2.1만 |
|---|
| 2026.02.10 | ₩8,307 | ₩9,749 | ₩8,160 | ₩9,362 | +12.70% | 2.8만 |
|---|
| 2026.02.09 | ₩8,414 | ₩8,414 | ₩7,679 | ₩8,320 | -1.11% | 1.7만 |
|---|
| 2026.02.06 | ₩7,305 | ₩8,118 | ₩7,078 | ₩7,933 | +8.59% | 4.4만 |
|---|
| 2026.02.05 | ₩6,477 | ₩7,492 | ₩6,477 | ₩7,238 | +11.75% | 1.9만 |
|---|
| 2026.02.04 | ₩7,078 | ₩7,151 | ₩6,344 | ₩6,564 | -7.26% | 6.1만 |
|---|
| 2026.02.03 | ₩7,679 | ₩8,213 | ₩6,277 | ₩7,212 | -6.09% | 3.4만 |
|---|
| 2026.02.02 | ₩8,253 | ₩8,253 | ₩7,345 | ₩7,599 | -7.93% | 1만 |
|---|
| 2026.01.30 | ₩8,227 | ₩8,414 | ₩7,372 | ₩7,532 | -8.44% | 1.6만 |
|---|
| 2026.01.29 | ₩8,868 | ₩8,921 | ₩7,568 | ₩8,347 | -5.87% | 4.1만 |
|---|
| 2026.01.28 | ₩8,240 | ₩8,921 | ₩8,240 | ₩8,667 | +5.19% | 2.9만 |
|---|
| 2026.01.27 | ₩9,802 | ₩10,644 | ₩8,026 | ₩8,100 | -17.37% | 10.4만 |
|---|
| 2026.01.26 | ₩8,040 | ₩10,510 | ₩8,040 | ₩9,776 | +21.59% | 20.2만 |
|---|
| 2026.01.23 | ₩8,013 | ₩8,213 | ₩7,746 | ₩8,200 | +2.33% | 3.4만 |
|---|
| 2026.01.22 | ₩7,011 | ₩7,973 | ₩6,811 | ₩7,973 | +13.71% | 3.5만 |
|---|
| 2026.01.21 | ₩7,586 | ₩7,612 | ₩6,026 | ₩6,918 | -8.80% | 7.8만 |
|---|
| 2026.01.20 | ₩7,652 | ₩8,120 | ₩6,277 | ₩7,599 | -0.70% | 31.3만 |
|---|
| 2026.01.16 | ₩5,409 | ₩6,277 | ₩5,127 | ₩6,277 | +16.05% | 6.7만 |
|---|
| 2026.01.15 | ₩5,061 | ₩5,475 | ₩4,834 | ₩5,275 | +4.22% | 4.8만 |
|---|
| 2026.01.14 | ₩4,834 | ₩5,075 | ₩4,639 | ₩5,008 | +3.59% | 5.2만 |
|---|
| 2026.01.13 | ₩5,195 | ₩5,195 | ₩4,621 | ₩4,848 | -6.68% | 4.2만 |
|---|
| 2026.01.12 | ₩4,541 | ₩5,823 | ₩4,300 | ₩4,981 | +9.71% | 16.2만 |
|---|
| 2026.01.09 | ₩4,220 | ₩4,547 | ₩4,140 | ₩4,461 | +5.70% | 3.9만 |
|---|
| 2026.01.08 | ₩4,033 | ₩4,300 | ₩3,873 | ₩4,287 | +6.29% | 3.2만 |
|---|
| 2026.01.07 | ₩3,886 | ₩4,129 | ₩3,806 | ₩4,047 | +4.12% | 2.5만 |
|---|
| 2026.01.06 | ₩4,140 | ₩4,367 | ₩3,753 | ₩3,853 | -6.94% | 6.4만 |
|---|
| 2026.01.05 | ₩3,873 | ₩4,220 | ₩3,779 | ₩4,100 | +5.86% | 3.3만 |
|---|
| 2026.01.02 | ₩4,447 | ₩4,447 | ₩3,753 | ₩3,846 | -13.51% | 9.2만 |
|---|
| 2025.12.31 | ₩3,552 | ₩4,541 | ₩3,367 | ₩4,207 | +18.42% | 18.9만 |
|---|
| 2025.12.30 | ₩4,167 | ₩4,172 | ₩3,666 | ₩3,673 | -11.86% | 10.8만 |
|---|
| 2025.12.29 | ₩4,514 | ₩4,781 | ₩4,006 | ₩4,140 | -8.28% | 4.8만 |
|---|
| 2025.12.26 | ₩5,142 | ₩5,282 | ₩4,287 | ₩4,407 | -14.29% | 12.1만 |
|---|
| 2025.12.24 | ₩6,544 | ₩6,637 | ₩4,955 | ₩5,061 | -22.65% | 22.4만 |
|---|
| 2025.12.23 | ₩7,158 | ₩7,158 | ₩6,571 | ₩6,597 | -7.84% | 5.7만 |
|---|
| 2025.12.22 | ₩7,586 | ₩7,978 | ₩7,305 | ₩7,312 | -3.61% | 1.9만 |
|---|
| 2025.12.19 | ₩7,091 | ₩8,140 | ₩6,691 | ₩7,559 | +6.59% | 4.8만 |
|---|
| 2025.12.18 | ₩6,744 | ₩7,272 | ₩6,617 | ₩6,998 | +3.76% | 4.9만 |
|---|
| 2025.12.17 | ₩6,998 | ₩6,998 | ₩6,584 | ₩6,677 | -4.58% | 2만 |
|---|
| 2025.12.16 | ₩6,878 | ₩7,078 | ₩6,811 | ₩6,891 | +0.19% | 1.3만 |
|---|
| 2025.12.15 | ₩7,412 | ₩7,572 | ₩7,192 | ₩7,345 | -0.90% | 1.8만 |
|---|
| 2025.12.12 | ₩7,893 | ₩8,106 | ₩7,612 | ₩7,679 | -2.71% | 3.1만 |
|---|
| 2025.12.11 | ₩8,227 | ₩8,289 | ₩7,786 | ₩8,106 | -1.46% | 1.9만 |
|---|
| 2025.12.10 | ₩8,160 | ₩8,486 | ₩7,826 | ₩8,307 | +1.80% | 2.6만 |
|---|
| 2025.12.09 | ₩8,400 | ₩8,667 | ₩7,813 | ₩8,153 | -2.94% | 1.8만 |
|---|
| 2025.12.08 | ₩8,414 | ₩9,163 | ₩8,173 | ₩8,487 | +0.87% | 3.6만 |
|---|
| 2025.12.05 | ₩8,347 | ₩8,667 | ₩7,946 | ₩8,393 | +0.56% | 2.7만 |
|---|
| 2025.12.04 | ₩8,066 | ₩8,293 | ₩7,692 | ₩8,253 | +2.32% | 2.5만 |
|---|
| 2025.12.03 | ₩7,198 | ₩8,213 | ₩7,145 | ₩8,066 | +12.06% | 3.6만 |
|---|
| 2025.12.02 | ₩7,305 | ₩7,412 | ₩7,078 | ₩7,172 | -1.83% | 3.5만 |
|---|
| 2025.12.01 | ₩7,545 | ₩7,639 | ₩7,212 | ₩7,345 | -2.65% | 3.4만 |
|---|
| 2025.11.28 | ₩7,091 | ₩7,979 | ₩6,878 | ₩7,659 | +8.00% | 2.1만 |
|---|
| 2025.11.26 | ₩6,958 | ₩7,212 | ₩6,344 | ₩7,011 | +0.77% | 6.1만 |
|---|
| 2025.11.25 | ₩9,068 | ₩9,415 | ₩6,931 | ₩7,599 | -16.20% | 22만 |
|---|
| 2025.11.24 | ₩9,822 | ₩10,890 | ₩9,455 | ₩9,863 | +0.41% | 3.9만 |
|---|
| 2025.11.21 | ₩9,469 | ₩9,879 | ₩8,767 | ₩9,455 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩10,270 | ₩10,646 | ₩9,387 | ₩9,722 | -5.33% | 4.1만 |
|---|
| 2025.11.19 | ₩12,313 | ₩12,313 | ₩10,430 | ₩10,657 | -13.45% | 4.6만 |
|---|
| 2025.11.18 | ₩12,620 | ₩12,740 | ₩12,059 | ₩12,313 | -2.43% | 2.6만 |
|---|
| 2025.11.17 | ₩12,954 | ₩13,308 | ₩12,019 | ₩12,807 | -1.13% | 8.4만 |
|---|
| 2025.11.14 | ₩13,528 | ₩13,715 | ₩12,981 | ₩13,048 | -3.55% | 2.6만 |
|---|
| 2025.11.13 | ₩14,690 | ₩14,717 | ₩13,689 | ₩13,729 | -6.55% | 2.2만 |
|---|
| 2025.11.12 | ₩14,757 | ₩14,904 | ₩14,690 | ₩14,690 | -0.45% | 1.8만 |
|---|
| 2025.11.11 | ₩14,690 | ₩15,167 | ₩14,570 | ₩14,784 | +0.64% | 1.1만 |
|---|
| 2025.11.10 | ₩15,892 | ₩15,892 | ₩14,797 | ₩14,917 | -6.13% | 2.6만 |
|---|
| 2025.11.07 | ₩15,238 | ₩15,532 | ₩15,058 | ₩15,231 | -0.04% | 7.8천 |
|---|
| 2025.11.06 | ₩15,558 | ₩15,558 | ₩13,889 | ₩15,371 | -1.20% | 4.4만 |
|---|
| 2025.11.05 | ₩14,984 | ₩15,612 | ₩14,984 | ₩15,438 | +3.03% | 3.5만 |
|---|
| 2025.11.04 | ₩14,957 | ₩15,358 | ₩14,570 | ₩15,011 | +0.36% | 1.7만 |
|---|
| 2025.11.03 | ₩15,158 | ₩15,753 | ₩15,091 | ₩15,305 | +0.97% | 3.1만 |
|---|
| 2025.10.31 | ₩14,690 | ₩15,498 | ₩14,690 | ₩15,498 | +5.50% | 1.9만 |
|---|
| 2025.10.30 | ₩14,263 | ₩15,031 | ₩14,263 | ₩14,851 | +4.12% | 5.2만 |
|---|
| 2025.10.29 | ₩15,211 | ₩15,211 | ₩13,889 | ₩14,977 | -1.54% | 8.8만 |
|---|
| 2025.10.28 | ₩14,730 | ₩15,558 | ₩14,730 | ₩15,104 | +2.54% | 3.6만 |
|---|
| 2025.10.27 | ₩14,690 | ₩16,426 | ₩13,769 | ₩15,184 | +3.36% | 11.4만 |
|---|
| 2025.10.24 | ₩16,202 | ₩17,188 | ₩15,866 | ₩16,923 | +4.45% | 3.8만 |
|---|
| 2025.10.23 | ₩16,683 | ₩17,548 | ₩16,394 | ₩16,851 | +1.01% | 2만 |
|---|
| 2025.10.22 | ₩16,827 | ₩16,899 | ₩15,866 | ₩16,899 | +0.43% | 6.3만 |
|---|
| 2025.10.21 | ₩16,827 | ₩18,870 | ₩15,625 | ₩16,851 | +0.14% | 17.2만 |
|---|
| 2025.10.20 | ₩20,914 | ₩22,668 | ₩20,433 | ₩22,524 | +7.70% | 15.6만 |
|---|
| 2025.10.17 | ₩16,827 | ₩19,832 | ₩16,346 | ₩19,447 | +15.57% | 18.9만 |
|---|
| 2025.10.16 | ₩16,322 | ₩16,827 | ₩16,202 | ₩16,394 | +0.44% | 1.3만 |
|---|
| 2025.10.15 | ₩16,851 | ₩16,947 | ₩16,154 | ₩16,827 | -0.14% | 9.8천 |
|---|
| 2025.10.14 | ₩15,625 | ₩17,308 | ₩15,577 | ₩16,779 | +7.38% | 2.1만 |
|---|
| 2025.10.13 | ₩16,034 | ₩16,539 | ₩14,904 | ₩16,539 | +3.15% | 2.5만 |
|---|
| 2025.10.10 | ₩16,370 | ₩16,827 | ₩15,048 | ₩15,192 | -7.20% | 2.6만 |
|---|