시장 데이터를 불러오는 중
전체 종목
Dreamland Limited - Class A Ordinary Shares 과거 주가
Dreamland Limited - Class A Ordinary Shares · TDIC · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dreamland Limited - Class A Ordinary Shares · TDIC · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,481 | ₩2,481 | ₩2,253 | ₩2,266 | -8.65% | 3.8만 |
| 2026.10.08 | ₩2,615 | ₩2,628 | ₩2,440 | ₩2,440 | -6.67% | 3.8만 |
| 2026.10.07 | ₩2,655 | ₩2,655 | ₩2,561 | ₩2,642 | -0.51% | 4.2만 |
| 2026.10.06 | ₩2,655 | ₩2,722 | ₩2,588 | ₩2,615 | -1.52% | 5.7만 |
| 2026.10.05 | ₩2,789 | ₩2,829 | ₩2,668 | ₩2,682 | -3.85% | 7.9만 |
| 2026.10.02 | ₩2,923 | ₩3,004 | ₩2,816 | ₩2,870 | -1.83% | 3.9만 |
| 2026.10.01 | ₩3,084 | ₩3,138 | ₩2,762 | ₩2,963 | -3.91% | 5.8만 |
| 2026.09.30 | ₩3,044 | ₩3,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,071 |
| +0.88% |
| 10.8만 |
| 2026.09.29 | ₩3,486 | ₩3,486 | ₩2,762 | ₩2,910 | -16.54% | 30.4만 |
|---|
| 2026.09.28 | ₩3,540 | ₩3,687 | ₩3,325 | ₩3,661 | +3.41% | 84만 |
|---|
| 2026.09.25 | ₩2,668 | ₩5,364 | ₩2,615 | ₩4,237 | +58.79% | 4278.7만 |
|---|
| 2026.09.24 | ₩2,575 | ₩2,668 | ₩2,575 | ₩2,642 | +2.60% | 3.1만 |
|---|
| 2026.09.23 | ₩2,668 | ₩2,668 | ₩2,513 | ₩2,575 | -3.52% | 1.9만 |
|---|
| 2026.09.22 | ₩2,615 | ₩2,655 | ₩2,561 | ₩2,615 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩2,561 | ₩2,762 | ₩2,494 | ₩2,561 | 0.00% | 3.3만 |
|---|
| 2026.09.18 | ₩2,628 | ₩2,632 | ₩2,481 | ₩2,601 | -1.02% | 2.2만 |
|---|
| 2026.09.17 | ₩2,585 | ₩2,695 | ₩2,521 | ₩2,601 | +0.62% | 2.9만 |
|---|
| 2026.09.16 | ₩2,776 | ₩2,776 | ₩2,507 | ₩2,628 | -5.31% | 3.4만 |
|---|
| 2026.09.15 | ₩2,884 | ₩2,896 | ₩2,709 | ₩2,789 | -3.30% | 4.1만 |
|---|
| 2026.09.14 | ₩3,071 | ₩3,071 | ₩2,910 | ₩2,910 | -5.24% | 2만 |
|---|
| 2026.09.11 | ₩3,004 | ₩3,057 | ₩2,977 | ₩3,017 | +0.45% | 1.8만 |
|---|
| 2026.09.10 | ₩2,950 | ₩3,097 | ₩2,937 | ₩3,004 | +1.82% | 3.2만 |
|---|
| 2026.09.09 | ₩2,981 | ₩2,981 | ₩2,896 | ₩2,950 | -1.03% | 1.9만 |
|---|
| 2026.09.08 | ₩2,990 | ₩3,004 | ₩2,896 | ₩2,923 | -2.24% | 3.4만 |
|---|
| 2026.09.04 | ₩3,138 | ₩3,165 | ₩2,883 | ₩2,937 | -6.41% | 4만 |
|---|
| 2026.09.03 | ₩3,232 | ₩3,352 | ₩2,963 | ₩3,044 | -5.81% | 3.9만 |
|---|
| 2026.09.02 | ₩3,312 | ₩3,312 | ₩3,211 | ₩3,258 | -1.62% | 1.9만 |
|---|
| 2026.09.01 | ₩3,352 | ₩3,406 | ₩3,299 | ₩3,332 | -0.60% | 1.4만 |
|---|
| 2026.08.31 | ₩3,366 | ₩3,446 | ₩3,339 | ₩3,406 | +1.20% | 2.4만 |
|---|
| 2026.08.28 | ₩3,392 | ₩3,466 | ₩3,352 | ₩3,392 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩3,486 | ₩3,513 | ₩3,379 | ₩3,392 | -2.69% | 2.7만 |
|---|
| 2026.08.26 | ₩3,460 | ₩3,460 | ₩3,379 | ₩3,406 | -1.55% | 4.1만 |
|---|
| 2026.08.25 | ₩3,594 | ₩3,594 | ₩3,419 | ₩3,527 | -1.87% | 4.6만 |
|---|
| 2026.08.24 | ₩3,567 | ₩3,567 | ₩3,413 | ₩3,473 | -2.63% | 2.9만 |
|---|
| 2026.08.21 | ₩3,486 | ₩3,553 | ₩3,392 | ₩3,527 | +1.15% | 5.5만 |
|---|
| 2026.08.20 | ₩3,634 | ₩3,634 | ₩3,392 | ₩3,419 | -5.90% | 5.1만 |
|---|
| 2026.08.19 | ₩3,661 | ₩3,661 | ₩3,500 | ₩3,540 | -3.30% | 5.9만 |
|---|
| 2026.08.18 | ₩3,687 | ₩3,687 | ₩3,553 | ₩3,634 | -1.45% | 4.3만 |
|---|
| 2026.08.17 | ₩3,741 | ₩3,768 | ₩3,553 | ₩3,741 | 0.00% | 6.8만 |
|---|
| 2026.08.14 | ₩3,580 | ₩4,599 | ₩3,486 | ₩3,741 | +4.49% | 46.5만 |
|---|
| 2026.08.13 | ₩3,647 | ₩3,647 | ₩3,500 | ₩3,594 | -1.47% | 5.7만 |
|---|
| 2026.08.12 | ₩3,822 | ₩3,822 | ₩3,580 | ₩3,620 | -5.26% | 10.3만 |
|---|
| 2026.08.11 | ₩3,875 | ₩5,095 | ₩3,392 | ₩3,875 | 0.00% | 258.1만 |
|---|
| 2026.08.10 | ₩3,627 | ₩3,661 | ₩3,580 | ₩3,594 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩3,701 | ₩3,712 | ₩3,540 | ₩3,647 | -1.45% | 7.6만 |
|---|
| 2026.08.06 | ₩3,513 | ₩3,808 | ₩3,486 | ₩3,580 | +1.91% | 7.4만 |
|---|
| 2026.08.05 | ₩3,728 | ₩3,768 | ₩3,513 | ₩3,513 | -5.76% | 7.6만 |
|---|
| 2026.08.04 | ₩3,299 | ₩3,929 | ₩3,272 | ₩3,768 | +14.23% | 18.3만 |
|---|
| 2026.08.03 | ₩3,312 | ₩3,339 | ₩3,233 | ₩3,325 | +0.40% | 3.6만 |
|---|
| 2026.07.31 | ₩3,392 | ₩3,533 | ₩3,151 | ₩3,218 | -5.14% | 5.2만 |
|---|
| 2026.07.30 | ₩3,245 | ₩3,647 | ₩3,150 | ₩3,433 | +5.79% | 11.3만 |
|---|
| 2026.07.29 | ₩3,258 | ₩3,280 | ₩3,124 | ₩3,178 | -2.47% | 4.7만 |
|---|
| 2026.07.28 | ₩3,272 | ₩3,366 | ₩3,218 | ₩3,366 | +2.87% | 5.8만 |
|---|
| 2026.07.27 | ₩3,486 | ₩3,647 | ₩3,352 | ₩3,433 | -1.54% | 5.1만 |
|---|
| 2026.07.24 | ₩3,862 | ₩3,862 | ₩3,460 | ₩3,580 | -7.29% | 8.4만 |
|---|
| 2026.07.23 | ₩3,875 | ₩3,889 | ₩3,714 | ₩3,822 | -1.38% | 8.2만 |
|---|
| 2026.07.22 | ₩3,848 | ₩3,942 | ₩3,634 | ₩3,889 | +1.05% | 12.8만 |
|---|
| 2026.07.21 | ₩3,929 | ₩4,075 | ₩3,868 | ₩4,009 | +2.05% | 7.6만 |
|---|
| 2026.07.20 | ₩4,050 | ₩4,090 | ₩3,755 | ₩3,889 | -3.97% | 14만 |
|---|
| 2026.07.17 | ₩4,184 | ₩4,210 | ₩4,050 | ₩4,050 | -3.21% | 5.6만 |
|---|
| 2026.07.16 | ₩4,304 | ₩4,458 | ₩4,251 | ₩4,385 | +1.87% | 20.1만 |
|---|
| 2026.07.15 | ₩4,774 | ₩4,814 | ₩4,559 | ₩4,760 | -0.28% | 14.8만 |
|---|
| 2026.07.14 | ₩4,867 | ₩4,921 | ₩4,720 | ₩4,814 | -1.10% | 20.9만 |
|---|
| 2026.07.13 | ₩5,243 | ₩5,417 | ₩4,479 | ₩5,203 | -0.77% | 665.4만 |
|---|
| 2026.07.10 | ₩4,854 | ₩5,073 | ₩4,774 | ₩4,935 | +1.66% | 17.9만 |
|---|
| 2026.07.09 | ₩4,827 | ₩5,350 | ₩4,776 | ₩5,189 | +7.50% | 17.2만 |
|---|
| 2026.07.08 | ₩4,961 | ₩5,616 | ₩4,841 | ₩5,337 | +7.57% | 41.9만 |
|---|
| 2026.07.07 | ₩5,793 | ₩6,088 | ₩4,626 | ₩5,457 | -5.79% | 947.7만 |
|---|
| 2026.07.06 | ₩7,777 | ₩9,319 | ₩4,023 | ₩4,814 | -38.10% | 826.3만 |
|---|
| 2026.07.02 | ₩7,294 | ₩7,294 | ₩6,463 | ₩6,463 | -11.40% | 6.1만 |
|---|
| 2026.07.01 | ₩7,623 | ₩7,737 | ₩7,053 | ₩7,174 | -5.89% | 6.1만 |
|---|
| 2026.06.30 | ₩7,844 | ₩7,952 | ₩7,576 | ₩7,589 | -3.25% | 6.9만 |
|---|
| 2026.06.29 | ₩8,099 | ₩8,247 | ₩7,898 | ₩7,911 | -2.32% | 6.6만 |
|---|
| 2026.06.26 | ₩8,354 | ₩8,656 | ₩7,844 | ₩7,844 | -6.10% | 8.2만 |
|---|
| 2026.06.25 | ₩8,649 | ₩8,971 | ₩8,542 | ₩8,729 | +0.93% | 7.3만 |
|---|
| 2026.06.24 | ₩8,247 | ₩9,413 | ₩8,247 | ₩9,038 | +9.59% | 15.8만 |
|---|
| 2026.06.23 | ₩7,630 | ₩9,440 | ₩7,630 | ₩8,622 | +13.01% | 182.8만 |
|---|
| 2026.06.22 | ₩8,139 | ₩9,785 | ₩7,780 | ₩8,112 | -0.33% | 26.6만 |
|---|
| 2026.06.18 | ₩8,676 | ₩9,132 | ₩7,643 | ₩8,220 | -5.26% | 33.9만 |
|---|
| 2026.06.17 | ₩10,070 | ₩11,066 | ₩9,386 | ₩10,446 | +3.73% | 90.8만 |
|---|
| 2026.06.16 | ₩12,537 | ₩14,079 | ₩9,579 | ₩10,191 | -18.72% | 1787.7만 |
|---|
| 2026.06.15 | ₩8,635 | ₩8,716 | ₩7,107 | ₩7,281 | -15.68% | 26.5만 |
|---|
| 2026.06.12 | ₩9,386 | ₩9,520 | ₩6,772 | ₩7,710 | -17.86% | 38.2만 |
|---|
| 2026.06.11 | ₩10,761 | ₩11,129 | ₩10,057 | ₩10,493 | -2.49% | 23.3만 |
|---|
| 2026.06.10 | ₩11,230 | ₩12,772 | ₩10,459 | ₩12,068 | +7.46% | 39.1만 |
|---|
| 2026.06.09 | ₩14,415 | ₩14,985 | ₩11,833 | ₩13,141 | -8.84% | 205.8만 |
|---|
| 2026.06.08 | ₩10,459 | ₩36,204 | ₩10,057 | ₩16,795 | +60.58% | 2287.8만 |
|---|
| 2026.06.05 | ₩9,051 | ₩9,252 | ₩6,772 | ₩7,509 | -17.04% | 48.3만 |
|---|
| 2026.06.04 | ₩11,867 | ₩12,336 | ₩11,398 | ₩12,236 | +3.11% | 9.9만 |
|---|
| 2026.06.03 | ₩11,968 | ₩12,504 | ₩11,565 | ₩12,470 | +4.20% | 11.5만 |
|---|
| 2026.06.02 | ₩13,443 | ₩13,778 | ₩11,398 | ₩12,470 | -7.23% | 28.5만 |
|---|
| 2026.06.01 | ₩13,744 | ₩18,773 | ₩13,443 | ₩14,750 | +7.32% | 96.6만 |
|---|
| 2026.05.29 | ₩13,945 | ₩13,945 | ₩12,068 | ₩13,174 | -5.53% | 26.5만 |
|---|
| 2026.05.28 | ₩13,811 | ₩14,549 | ₩12,806 | ₩14,348 | +3.88% | 20만 |
|---|
| 2026.05.27 | ₩14,750 | ₩15,353 | ₩14,079 | ₩15,085 | +2.27% | 22.3만 |
|---|
| 2026.05.26 | ₩14,247 | ₩20,650 | ₩12,739 | ₩16,627 | +16.71% | 126.9만 |
|---|
| 2026.05.22 | ₩16,761 | ₩17,331 | ₩13,811 | ₩14,649 | -12.60% | 44만 |
|---|
| 2026.05.21 | ₩18,907 | ₩19,275 | ₩17,767 | ₩18,605 | -1.60% | 30만 |
|---|
| 2026.05.20 | ₩21,119 | ₩21,991 | ₩19,410 | ₩19,812 | -6.19% | 72.5만 |
|---|
| 2026.05.19 | ₩20,449 | ₩22,091 | ₩19,108 | ₩19,309 | -5.57% | 58.2만 |
|---|
| 2026.05.18 | ₩26,818 | ₩31,947 | ₩22,594 | ₩23,667 | -11.75% | 106.8만 |
|---|
| 2026.05.15 | ₩51,960 | ₩59,000 | ₩22,795 | ₩34,863 | -32.90% | 582.9만 |
|---|
| 2026.05.14 | ₩720,399 | ₩761,966 | ₩26,818 | ₩26,818 | -96.28% | 391만 |
|---|
| 2026.05.13 | ₩100,065 | ₩1,005,675 | ₩97,886 | ₩772,694 | +672.19% | 437만 |
|---|
| 2026.05.12 | ₩60,508 | ₩96,210 | ₩47,267 | ₩79,113 | +30.75% | 485.9만 |
|---|
| 2026.05.11 | ₩39,557 | ₩48,272 | ₩33,187 | ₩34,863 | -11.86% | 3.6만 |
|---|
| 2026.05.08 | ₩37,545 | ₩43,244 | ₩35,869 | ₩41,568 | +10.71% | 14.6만 |
|---|
| 2026.05.07 | ₩40,227 | ₩41,769 | ₩38,551 | ₩39,557 | -1.67% | 848 |
|---|
| 2026.05.06 | ₩36,540 | ₩42,574 | ₩35,534 | ₩40,897 | +11.93% | 4.5천 |
|---|
| 2026.05.05 | ₩37,210 | ₩38,551 | ₩35,534 | ₩37,210 | 0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩37,210 | ₩39,858 | ₩35,869 | ₩37,210 | 0.00% | 3.3천 |
|---|
| 2026.05.01 | ₩42,574 | ₩43,211 | ₩38,886 | ₩40,562 | -4.72% | 6.4천 |
|---|
| 2026.04.30 | ₩37,545 | ₩43,579 | ₩37,545 | ₩40,897 | +8.93% | 4.1천 |
|---|
| 2026.04.29 | ₩38,216 | ₩41,903 | ₩37,545 | ₩37,880 | -0.88% | 4.5천 |
|---|
| 2026.04.28 | ₩35,869 | ₩39,221 | ₩34,193 | ₩36,875 | +2.80% | 1.1만 |
|---|
| 2026.04.27 | ₩38,216 | ₩53,301 | ₩35,534 | ₩35,534 | -7.02% | 7.2만 |
|---|
| 2026.04.24 | ₩46,932 | ₩73,750 | ₩35,266 | ₩37,545 | -20.00% | 19만 |
|---|
| 2026.04.23 | ₩33,523 | ₩63,358 | ₩33,489 | ₩48,943 | +46.00% | 28.2만 |
|---|
| 2026.04.22 | ₩32,517 | ₩38,216 | ₩32,349 | ₩33,858 | +4.12% | 3.2만 |
|---|
| 2026.04.21 | ₩22,795 | ₩40,227 | ₩20,114 | ₩33,858 | +48.53% | 124.9만 |
|---|
| 2026.04.20 | ₩22,024 | ₩22,460 | ₩20,214 | ₩22,460 | +1.98% | 4.4천 |
|---|
| 2026.04.17 | ₩22,460 | ₩23,969 | ₩22,460 | ₩22,460 | 0.00% | 5.9천 |
|---|
| 2026.04.16 | ₩22,292 | ₩23,298 | ₩21,790 | ₩22,963 | +3.01% | 3.6천 |
|---|
| 2026.04.15 | ₩21,790 | ₩23,633 | ₩21,119 | ₩22,125 | +1.54% | 6.3천 |
|---|
| 2026.04.14 | ₩19,443 | ₩22,460 | ₩19,443 | ₩22,460 | +15.52% | 1.4만 |
|---|
| 2026.04.13 | ₩19,443 | ₩20,952 | ₩18,270 | ₩19,275 | -0.86% | 7천 |
|---|
| 2026.04.10 | ₩22,125 | ₩23,969 | ₩21,119 | ₩22,125 | 0.00% | 8천 |
|---|
| 2026.04.09 | ₩22,628 | ₩24,304 | ₩20,616 | ₩22,125 | -2.22% | 4만 |
|---|
| 2026.04.08 | ₩23,131 | ₩27,153 | ₩22,292 | ₩24,974 | +7.97% | 3.2만 |
|---|
| 2026.04.07 | ₩20,114 | ₩48,608 | ₩20,114 | ₩29,332 | +45.83% | 146.8만 |
|---|
| 2026.04.06 | ₩22,460 | ₩22,460 | ₩20,281 | ₩20,281 | -9.70% | 258 |
|---|
| 2026.04.02 | ₩21,454 | ₩22,292 | ₩19,946 | ₩21,287 | -0.78% | 923 |
|---|
| 2026.04.01 | ₩21,957 | ₩23,298 | ₩21,119 | ₩21,119 | -3.82% | 852 |
|---|
| 2026.03.31 | ₩20,281 | ₩23,801 | ₩20,114 | ₩22,460 | +10.74% | 2.1천 |
|---|
| 2026.03.30 | ₩22,125 | ₩22,125 | ₩19,108 | ₩19,108 | -13.64% | 1.4천 |
|---|
| 2026.03.27 | ₩19,275 | ₩21,454 | ₩19,275 | ₩20,952 | +8.70% | 1.3천 |
|---|
| 2026.03.26 | ₩23,298 | ₩23,298 | ₩20,616 | ₩20,616 | -11.51% | 1.7천 |
|---|
| 2026.03.25 | ₩24,471 | ₩24,639 | ₩22,292 | ₩22,460 | -8.22% | 1.6천 |
|---|
| 2026.03.24 | ₩25,980 | ₩25,980 | ₩24,304 | ₩24,304 | -6.45% | 1.9천 |
|---|
| 2026.03.23 | ₩29,165 | ₩29,165 | ₩24,304 | ₩25,980 | -10.92% | 1.5천 |
|---|
| 2026.03.20 | ₩26,818 | ₩28,494 | ₩24,304 | ₩25,477 | -5.00% | 2.5천 |
|---|
| 2026.03.19 | ₩27,321 | ₩28,997 | ₩26,148 | ₩26,148 | -4.29% | 1.5천 |
|---|
| 2026.03.18 | ₩27,488 | ₩29,165 | ₩26,986 | ₩27,321 | -0.61% | 2.4천 |
|---|
| 2026.03.17 | ₩27,153 | ₩29,165 | ₩26,818 | ₩26,986 | -0.62% | 2.1천 |
|---|
| 2026.03.16 | ₩27,656 | ₩27,991 | ₩26,315 | ₩27,656 | 0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩27,488 | ₩31,846 | ₩26,818 | ₩27,321 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩26,483 | ₩27,656 | ₩26,148 | ₩26,818 | +1.27% | 1천 |
|---|
| 2026.03.11 | ₩27,488 | ₩27,488 | ₩26,483 | ₩26,818 | -2.44% | 516 |
|---|
| 2026.03.10 | ₩26,483 | ₩27,824 | ₩26,483 | ₩26,483 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩27,153 | ₩28,494 | ₩25,980 | ₩26,148 | -3.70% | 2.7천 |
|---|
| 2026.03.06 | ₩26,986 | ₩28,662 | ₩26,483 | ₩27,488 | +1.86% | 3.5천 |
|---|
| 2026.03.05 | ₩29,667 | ₩29,667 | ₩26,986 | ₩26,986 | -9.04% | 2.9천 |
|---|
| 2026.03.04 | ₩26,986 | ₩31,511 | ₩26,986 | ₩28,662 | +6.21% | 4.8천 |
|---|
| 2026.03.03 | ₩29,835 | ₩31,008 | ₩27,321 | ₩27,824 | -6.74% | 7.6천 |
|---|
| 2026.03.02 | ₩26,818 | ₩34,863 | ₩26,818 | ₩32,684 | +21.88% | 2.6만 |
|---|
| 2026.02.27 | ₩28,829 | ₩30,673 | ₩28,494 | ₩28,494 | -1.16% | 1.9천 |
|---|
| 2026.02.26 | ₩30,170 | ₩31,176 | ₩28,662 | ₩28,997 | -3.89% | 3.1천 |
|---|
| 2026.02.25 | ₩30,841 | ₩31,344 | ₩29,500 | ₩30,338 | -1.63% | 3.4천 |
|---|
| 2026.02.24 | ₩28,494 | ₩33,523 | ₩28,159 | ₩31,344 | +10.00% | 1.8만 |
|---|
| 2026.02.23 | ₩30,505 | ₩30,505 | ₩28,662 | ₩28,662 | -6.04% | 3.5천 |
|---|
| 2026.02.20 | ₩31,511 | ₩31,511 | ₩29,332 | ₩29,835 | -5.32% | 3.7천 |
|---|
| 2026.02.19 | ₩29,500 | ₩32,182 | ₩28,997 | ₩31,344 | +6.25% | 1만 |
|---|
| 2026.02.18 | ₩29,332 | ₩30,170 | ₩28,662 | ₩29,667 | +1.14% | 2.5천 |
|---|
| 2026.02.17 | ₩28,159 | ₩31,679 | ₩27,153 | ₩29,332 | +4.17% | 1.3만 |
|---|
| 2026.02.13 | ₩28,159 | ₩30,003 | ₩26,986 | ₩28,327 | +0.60% | 5천 |
|---|
| 2026.02.12 | ₩29,332 | ₩29,500 | ₩27,321 | ₩27,824 | -5.14% | 7.7천 |
|---|
| 2026.02.11 | ₩38,551 | ₩39,054 | ₩27,153 | ₩28,159 | -26.96% | 11만 |
|---|
| 2026.02.10 | ₩28,829 | ₩28,997 | ₩25,477 | ₩25,477 | -11.63% | 5.2천 |
|---|
| 2026.02.09 | ₩27,488 | ₩30,505 | ₩26,818 | ₩28,159 | +2.44% | 1.5천 |
|---|
| 2026.02.06 | ₩25,477 | ₩28,494 | ₩25,477 | ₩26,650 | +4.61% | 3.3천 |
|---|
| 2026.02.05 | ₩28,494 | ₩30,003 | ₩25,812 | ₩25,812 | -9.41% | 4.1천 |
|---|
| 2026.02.04 | ₩31,008 | ₩32,852 | ₩27,153 | ₩28,662 | -7.57% | 1.9만 |
|---|
| 2026.02.03 | ₩31,176 | ₩31,846 | ₩30,003 | ₩31,679 | +1.61% | 8.2천 |
|---|
| 2026.02.02 | ₩33,523 | ₩35,031 | ₩30,841 | ₩31,846 | -5.00% | 7.7천 |
|---|
| 2026.01.30 | ₩29,667 | ₩37,545 | ₩29,667 | ₩35,199 | +18.64% | 5.8만 |
|---|
| 2026.01.29 | ₩31,846 | ₩34,025 | ₩29,165 | ₩29,667 | -6.84% | 1.7만 |
|---|
| 2026.01.28 | ₩34,361 | ₩41,903 | ₩31,511 | ₩31,511 | -8.29% | 5만 |
|---|
| 2026.01.27 | ₩31,846 | ₩57,826 | ₩31,846 | ₩38,718 | +21.58% | 20.5만 |
|---|
| 2026.01.26 | ₩31,344 | ₩31,846 | ₩28,662 | ₩30,841 | -1.60% | 1.3천 |
|---|
| 2026.01.23 | ₩30,841 | ₩33,187 | ₩30,505 | ₩32,517 | +5.43% | 2천 |
|---|
| 2026.01.22 | ₩28,327 | ₩31,511 | ₩28,327 | ₩31,511 | +11.24% | 682 |
|---|
| 2026.01.21 | ₩29,332 | ₩31,008 | ₩28,494 | ₩30,673 | +4.57% | 1.1천 |
|---|
| 2026.01.20 | ₩25,142 | ₩31,679 | ₩25,142 | ₩30,338 | +20.67% | 3.1천 |
|---|
| 2026.01.16 | ₩31,511 | ₩32,684 | ₩30,673 | ₩31,846 | +1.06% | 1.2천 |
|---|
| 2026.01.15 | ₩32,182 | ₩32,182 | ₩30,338 | ₩30,673 | -4.69% | 3.3천 |
|---|
| 2026.01.14 | ₩30,673 | ₩33,355 | ₩30,338 | ₩33,355 | +8.74% | 2천 |
|---|
| 2026.01.13 | ₩32,349 | ₩33,523 | ₩31,008 | ₩31,679 | -2.07% | 2.2천 |
|---|
| 2026.01.12 | ₩30,505 | ₩33,355 | ₩30,505 | ₩33,355 | +9.34% | 2.4천 |
|---|
| 2026.01.09 | ₩35,701 | ₩35,701 | ₩31,846 | ₩33,355 | -6.57% | 2천 |
|---|
| 2026.01.08 | ₩32,182 | ₩33,355 | ₩31,846 | ₩32,852 | +2.08% | 1.7천 |
|---|
| 2026.01.07 | ₩34,528 | ₩34,528 | ₩32,182 | ₩33,020 | -4.37% | 2.3천 |
|---|
| 2026.01.06 | ₩35,199 | ₩35,199 | ₩33,690 | ₩34,025 | -3.33% | 3.7천 |
|---|
| 2026.01.05 | ₩35,869 | ₩36,204 | ₩33,523 | ₩33,690 | -6.07% | 4.1천 |
|---|
| 2026.01.02 | ₩32,852 | ₩35,199 | ₩32,349 | ₩33,690 | +2.55% | 8천 |
|---|
| 2025.12.31 | ₩33,523 | ₩33,523 | ₩31,008 | ₩31,176 | -7.00% | 6.5천 |
|---|
| 2025.12.30 | ₩39,724 | ₩39,724 | ₩30,170 | ₩32,182 | -18.99% | 2.5만 |
|---|
| 2025.12.29 | ₩31,846 | ₩44,250 | ₩31,679 | ₩43,076 | +35.26% | 9.3만 |
|---|
| 2025.12.26 | ₩33,858 | ₩34,361 | ₩32,182 | ₩33,355 | -1.49% | 1.7천 |
|---|
| 2025.12.24 | ₩35,031 | ₩37,880 | ₩32,517 | ₩33,858 | -3.35% | 2.7천 |
|---|
| 2025.12.23 | ₩34,863 | ₩38,383 | ₩34,361 | ₩35,701 | +2.40% | 2.6천 |
|---|
| 2025.12.22 | ₩38,551 | ₩40,059 | ₩37,042 | ₩39,221 | +1.74% | 1.6천 |
|---|
| 2025.12.19 | ₩37,880 | ₩40,227 | ₩37,880 | ₩38,886 | +2.65% | 2천 |
|---|
| 2025.12.18 | ₩41,903 | ₩41,903 | ₩39,557 | ₩40,395 | -3.60% | 1.6천 |
|---|
| 2025.12.17 | ₩43,412 | ₩44,753 | ₩42,071 | ₩43,076 | -0.77% | 614 |
|---|
| 2025.12.16 | ₩43,747 | ₩44,753 | ₩42,238 | ₩42,574 | -2.68% | 770 |
|---|
| 2025.12.15 | ₩47,770 | ₩48,440 | ₩44,082 | ₩45,088 | -5.61% | 2천 |
|---|
| 2025.12.12 | ₩51,457 | ₩53,133 | ₩48,272 | ₩49,278 | -4.23% | 1.9천 |
|---|
| 2025.12.11 | ₩57,826 | ₩58,329 | ₩47,099 | ₩49,278 | -14.78% | 5.7천 |
|---|
| 2025.12.10 | ₩63,525 | ₩66,710 | ₩60,508 | ₩61,011 | -3.96% | 4.6천 |
|---|
| 2025.12.09 | ₩62,519 | ₩68,889 | ₩62,519 | ₩66,710 | +6.70% | 9.7천 |
|---|
| 2025.12.08 | ₩70,230 | ₩71,738 | ₩59,000 | ₩65,369 | -6.92% | 2.8만 |
|---|
| 2025.12.05 | ₩68,051 | ₩77,772 | ₩57,491 | ₩66,039 | -2.96% | 85.8만 |
|---|
| 2025.12.04 | ₩46,932 | ₩49,781 | ₩46,932 | ₩47,099 | +0.36% | 857 |
|---|
| 2025.12.03 | ₩55,983 | ₩55,983 | ₩45,255 | ₩46,261 | -17.37% | 1.5천 |
|---|
| 2025.12.02 | ₩52,798 | ₩57,659 | ₩49,446 | ₩54,642 | +3.49% | 370 |
|---|
| 2025.12.01 | ₩58,329 | ₩58,832 | ₩53,636 | ₩54,474 | -6.61% | 1.9천 |
|---|
| 2025.11.28 | ₩54,306 | ₩59,670 | ₩54,306 | ₩59,670 | +9.88% | 2.7천 |
|---|
| 2025.11.26 | ₩51,960 | ₩56,318 | ₩50,284 | ₩54,306 | +4.52% | 1.6천 |
|---|
| 2025.11.25 | ₩47,770 | ₩51,960 | ₩47,770 | ₩50,284 | +5.26% | 590 |
|---|
| 2025.11.24 | ₩47,602 | ₩51,960 | ₩47,099 | ₩47,937 | +0.70% | 1.1천 |
|---|
| 2025.11.21 | ₩43,914 | ₩50,284 | ₩38,551 | ₩47,099 | +7.25% | 7.6천 |
|---|
| 2025.11.20 | ₩49,613 | ₩50,284 | ₩41,903 | ₩42,238 | -14.86% | 3.5천 |
|---|
| 2025.11.19 | ₩51,625 | ₩51,792 | ₩46,429 | ₩46,932 | -9.09% | 3.2천 |
|---|
| 2025.11.18 | ₩57,491 | ₩62,184 | ₩48,608 | ₩54,642 | -4.96% | 6.4천 |
|---|
| 2025.11.17 | ₩71,068 | ₩72,409 | ₩53,804 | ₩57,491 | -19.10% | 3.9천 |
|---|
| 2025.11.14 | ₩74,588 | ₩74,923 | ₩69,727 | ₩71,068 | -4.72% | 1.8천 |
|---|
| 2025.11.13 | ₩77,940 | ₩78,778 | ₩69,056 | ₩78,778 | +1.08% | 1.8천 |
|---|
| 2025.11.12 | ₩77,940 | ₩83,974 | ₩77,772 | ₩79,951 | +2.58% | 1.9천 |
|---|
| 2025.11.11 | ₩78,945 | ₩82,130 | ₩77,102 | ₩81,963 | +3.82% | 1.6천 |
|---|
| 2025.11.10 | ₩75,426 | ₩81,795 | ₩75,426 | ₩81,292 | +7.78% | 1.2천 |
|---|
| 2025.11.07 | ₩80,622 | ₩82,130 | ₩77,269 | ₩82,130 | +1.87% | 1.5천 |
|---|
| 2025.11.06 | ₩80,454 | ₩85,315 | ₩79,616 | ₩80,622 | +0.21% | 734 |
|---|
| 2025.11.05 | ₩81,627 | ₩87,997 | ₩80,454 | ₩87,159 | +6.78% | 2.7천 |
|---|
| 2025.11.04 | ₩82,130 | ₩87,997 | ₩79,113 | ₩86,656 | +5.51% | 3.8천 |
|---|
| 2025.11.03 | ₩78,945 | ₩83,806 | ₩77,102 | ₩82,130 | +4.03% | 2.7천 |
|---|
| 2025.10.31 | ₩87,159 | ₩87,159 | ₩80,454 | ₩83,806 | -3.85% | 2.8천 |
|---|
| 2025.10.30 | ₩74,923 | ₩82,130 | ₩72,073 | ₩80,454 | +7.38% | 3.4천 |
|---|
| 2025.10.29 | ₩86,488 | ₩98,556 | ₩82,130 | ₩82,633 | -4.46% | 1.5만 |
|---|
| 2025.10.28 | ₩67,045 | ₩125,709 | ₩67,045 | ₩85,482 | +27.50% | 27.8만 |
|---|
| 2025.10.27 | ₩68,721 | ₩72,744 | ₩68,721 | ₩70,397 | +2.44% | 6.4천 |
|---|
| 2025.10.24 | ₩80,454 | ₩85,482 | ₩70,732 | ₩72,073 | -10.42% | 1.8만 |
|---|
| 2025.10.23 | ₩89,840 | ₩93,193 | ₩82,968 | ₩87,159 | -2.99% | 9.4천 |
|---|
| 2025.10.22 | ₩97,215 | ₩103,585 | ₩94,869 | ₩99,562 | +2.41% | 5.1천 |
|---|
| 2025.10.21 | ₩93,863 | ₩100,568 | ₩92,354 | ₩99,394 | +5.89% | 4.3천 |
|---|
| 2025.10.20 | ₩102,579 | ₩110,624 | ₩97,215 | ₩100,568 | -1.96% | 6.3천 |
|---|
| 2025.10.17 | ₩112,133 | ₩112,468 | ₩94,701 | ₩105,596 | -5.83% | 13.3만 |
|---|
| 2025.10.16 | ₩116,323 | ₩117,329 | ₩87,661 | ₩89,673 | -22.91% | 1.1만 |
|---|
| 2025.10.15 | ₩125,709 | ₩137,442 | ₩115,820 | ₩119,005 | -5.33% | 7.9천 |
|---|
| 2025.10.14 | ₩145,823 | ₩155,880 | ₩111,798 | ₩125,709 | -13.79% | 2.2만 |
|---|
| 2025.10.13 | ₩137,777 | ₩187,726 | ₩100,903 | ₩169,289 | +22.87% | 10.4만 |
|---|
| 2025.10.10 | ₩1,019,084 | ₩1,024,112 | ₩141,465 | ₩194,431 | -80.92% | 15.5만 |
|---|