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 | ₩2,475 | ₩2,475 | ₩2,247 | ₩2,261 | -8.65% | 3.8만 |
| 2026.10.08 | ₩2,608 | ₩2,622 | ₩2,435 | ₩2,435 | -6.67% | 3.8만 |
| 2026.10.07 | ₩2,649 | ₩2,649 | ₩2,555 | ₩2,635 | -0.51% | 4.2만 |
| 2026.10.06 | ₩2,649 | ₩2,715 | ₩2,582 | ₩2,608 | -1.52% | 5.7만 |
| 2026.10.05 | ₩2,782 | ₩2,823 | ₩2,662 | ₩2,675 | -3.85% | 7.9만 |
| 2026.10.02 | ₩2,916 | ₩2,996 | ₩2,809 | ₩2,863 | -1.83% | 3.9만 |
| 2026.10.01 | ₩3,077 | ₩3,130 | ₩2,756 | ₩2,956 | -3.91% | 5.8만 |
| 2026.09.30 | ₩3,037 | ₩3,063 | ₩2,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,063 |
| +0.88% |
| 10.8만 |
| 2026.09.29 | ₩3,478 | ₩3,478 | ₩2,756 | ₩2,903 | -16.54% | 30.4만 |
|---|
| 2026.09.28 | ₩3,531 | ₩3,679 | ₩3,317 | ₩3,652 | +3.41% | 84만 |
|---|
| 2026.09.25 | ₩2,662 | ₩5,351 | ₩2,608 | ₩4,227 | +58.79% | 4278.7만 |
|---|
| 2026.09.24 | ₩2,568 | ₩2,662 | ₩2,568 | ₩2,635 | +2.60% | 3.1만 |
|---|
| 2026.09.23 | ₩2,662 | ₩2,662 | ₩2,507 | ₩2,568 | -3.52% | 1.9만 |
|---|
| 2026.09.22 | ₩2,608 | ₩2,649 | ₩2,555 | ₩2,608 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩2,555 | ₩2,756 | ₩2,488 | ₩2,555 | 0.00% | 3.3만 |
|---|
| 2026.09.18 | ₩2,622 | ₩2,626 | ₩2,475 | ₩2,595 | -1.02% | 2.2만 |
|---|
| 2026.09.17 | ₩2,579 | ₩2,689 | ₩2,515 | ₩2,595 | +0.62% | 2.9만 |
|---|
| 2026.09.16 | ₩2,769 | ₩2,769 | ₩2,501 | ₩2,622 | -5.31% | 3.4만 |
|---|
| 2026.09.15 | ₩2,877 | ₩2,889 | ₩2,702 | ₩2,782 | -3.30% | 4.1만 |
|---|
| 2026.09.14 | ₩3,063 | ₩3,063 | ₩2,903 | ₩2,903 | -5.24% | 2만 |
|---|
| 2026.09.11 | ₩2,996 | ₩3,050 | ₩2,970 | ₩3,010 | +0.45% | 1.8만 |
|---|
| 2026.09.10 | ₩2,943 | ₩3,090 | ₩2,930 | ₩2,996 | +1.82% | 3.2만 |
|---|
| 2026.09.09 | ₩2,974 | ₩2,974 | ₩2,889 | ₩2,943 | -1.03% | 1.9만 |
|---|
| 2026.09.08 | ₩2,983 | ₩2,996 | ₩2,889 | ₩2,916 | -2.24% | 3.4만 |
|---|
| 2026.09.04 | ₩3,130 | ₩3,157 | ₩2,876 | ₩2,930 | -6.41% | 4만 |
|---|
| 2026.09.03 | ₩3,224 | ₩3,344 | ₩2,956 | ₩3,037 | -5.81% | 3.9만 |
|---|
| 2026.09.02 | ₩3,304 | ₩3,304 | ₩3,204 | ₩3,251 | -1.62% | 1.9만 |
|---|
| 2026.09.01 | ₩3,344 | ₩3,398 | ₩3,291 | ₩3,324 | -0.60% | 1.4만 |
|---|
| 2026.08.31 | ₩3,358 | ₩3,438 | ₩3,331 | ₩3,398 | +1.20% | 2.4만 |
|---|
| 2026.08.28 | ₩3,384 | ₩3,458 | ₩3,344 | ₩3,384 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩3,478 | ₩3,505 | ₩3,371 | ₩3,384 | -2.69% | 2.7만 |
|---|
| 2026.08.26 | ₩3,451 | ₩3,451 | ₩3,371 | ₩3,398 | -1.55% | 4.1만 |
|---|
| 2026.08.25 | ₩3,585 | ₩3,585 | ₩3,411 | ₩3,518 | -1.87% | 4.6만 |
|---|
| 2026.08.24 | ₩3,558 | ₩3,558 | ₩3,404 | ₩3,465 | -2.63% | 2.9만 |
|---|
| 2026.08.21 | ₩3,478 | ₩3,545 | ₩3,384 | ₩3,518 | +1.15% | 5.5만 |
|---|
| 2026.08.20 | ₩3,625 | ₩3,625 | ₩3,384 | ₩3,411 | -5.90% | 5.1만 |
|---|
| 2026.08.19 | ₩3,652 | ₩3,652 | ₩3,491 | ₩3,531 | -3.30% | 5.9만 |
|---|
| 2026.08.18 | ₩3,679 | ₩3,679 | ₩3,545 | ₩3,625 | -1.45% | 4.3만 |
|---|
| 2026.08.17 | ₩3,732 | ₩3,759 | ₩3,545 | ₩3,732 | 0.00% | 6.8만 |
|---|
| 2026.08.14 | ₩3,572 | ₩4,588 | ₩3,478 | ₩3,732 | +4.49% | 46.5만 |
|---|
| 2026.08.13 | ₩3,638 | ₩3,638 | ₩3,491 | ₩3,585 | -1.47% | 5.7만 |
|---|
| 2026.08.12 | ₩3,812 | ₩3,812 | ₩3,572 | ₩3,612 | -5.26% | 10.3만 |
|---|
| 2026.08.11 | ₩3,866 | ₩5,083 | ₩3,384 | ₩3,866 | 0.00% | 258.1만 |
|---|
| 2026.08.10 | ₩3,618 | ₩3,652 | ₩3,572 | ₩3,585 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩3,692 | ₩3,703 | ₩3,531 | ₩3,638 | -1.45% | 7.6만 |
|---|
| 2026.08.06 | ₩3,505 | ₩3,799 | ₩3,478 | ₩3,572 | +1.91% | 7.4만 |
|---|
| 2026.08.05 | ₩3,719 | ₩3,759 | ₩3,505 | ₩3,505 | -5.76% | 7.6만 |
|---|
| 2026.08.04 | ₩3,291 | ₩3,919 | ₩3,264 | ₩3,759 | +14.23% | 18.3만 |
|---|
| 2026.08.03 | ₩3,304 | ₩3,331 | ₩3,225 | ₩3,317 | +0.40% | 3.6만 |
|---|
| 2026.07.31 | ₩3,384 | ₩3,525 | ₩3,144 | ₩3,210 | -5.14% | 5.2만 |
|---|
| 2026.07.30 | ₩3,237 | ₩3,638 | ₩3,142 | ₩3,424 | +5.79% | 11.3만 |
|---|
| 2026.07.29 | ₩3,251 | ₩3,272 | ₩3,117 | ₩3,170 | -2.47% | 4.7만 |
|---|
| 2026.07.28 | ₩3,264 | ₩3,358 | ₩3,210 | ₩3,358 | +2.87% | 5.8만 |
|---|
| 2026.07.27 | ₩3,478 | ₩3,638 | ₩3,344 | ₩3,424 | -1.54% | 5.1만 |
|---|
| 2026.07.24 | ₩3,853 | ₩3,853 | ₩3,451 | ₩3,572 | -7.29% | 8.4만 |
|---|
| 2026.07.23 | ₩3,866 | ₩3,879 | ₩3,705 | ₩3,812 | -1.38% | 8.2만 |
|---|
| 2026.07.22 | ₩3,839 | ₩3,933 | ₩3,625 | ₩3,879 | +1.05% | 12.8만 |
|---|
| 2026.07.21 | ₩3,919 | ₩4,065 | ₩3,859 | ₩4,000 | +2.05% | 7.6만 |
|---|
| 2026.07.20 | ₩4,040 | ₩4,080 | ₩3,746 | ₩3,879 | -3.97% | 14만 |
|---|
| 2026.07.17 | ₩4,174 | ₩4,200 | ₩4,040 | ₩4,040 | -3.21% | 5.6만 |
|---|
| 2026.07.16 | ₩4,294 | ₩4,448 | ₩4,240 | ₩4,374 | +1.87% | 20.1만 |
|---|
| 2026.07.15 | ₩4,762 | ₩4,802 | ₩4,548 | ₩4,749 | -0.28% | 14.8만 |
|---|
| 2026.07.14 | ₩4,856 | ₩4,909 | ₩4,709 | ₩4,802 | -1.10% | 20.9만 |
|---|
| 2026.07.13 | ₩5,230 | ₩5,404 | ₩4,468 | ₩5,190 | -0.77% | 665.4만 |
|---|
| 2026.07.10 | ₩4,842 | ₩5,060 | ₩4,762 | ₩4,923 | +1.66% | 17.9만 |
|---|
| 2026.07.09 | ₩4,816 | ₩5,337 | ₩4,765 | ₩5,177 | +7.50% | 17.2만 |
|---|
| 2026.07.08 | ₩4,949 | ₩5,602 | ₩4,829 | ₩5,324 | +7.57% | 41.9만 |
|---|
| 2026.07.07 | ₩5,779 | ₩6,073 | ₩4,615 | ₩5,444 | -5.79% | 947.7만 |
|---|
| 2026.07.06 | ₩7,759 | ₩9,297 | ₩4,013 | ₩4,802 | -38.10% | 826.3만 |
|---|
| 2026.07.02 | ₩7,277 | ₩7,277 | ₩6,448 | ₩6,448 | -11.40% | 6.1만 |
|---|
| 2026.07.01 | ₩7,605 | ₩7,718 | ₩7,036 | ₩7,157 | -5.89% | 6.1만 |
|---|
| 2026.06.30 | ₩7,825 | ₩7,932 | ₩7,558 | ₩7,571 | -3.25% | 6.9만 |
|---|
| 2026.06.29 | ₩8,080 | ₩8,227 | ₩7,879 | ₩7,892 | -2.32% | 6.6만 |
|---|
| 2026.06.26 | ₩8,334 | ₩8,635 | ₩7,825 | ₩7,825 | -6.10% | 8.2만 |
|---|
| 2026.06.25 | ₩8,628 | ₩8,949 | ₩8,521 | ₩8,708 | +0.93% | 7.3만 |
|---|
| 2026.06.24 | ₩8,227 | ₩9,391 | ₩8,227 | ₩9,016 | +9.59% | 15.8만 |
|---|
| 2026.06.23 | ₩7,611 | ₩9,417 | ₩7,611 | ₩8,601 | +13.01% | 182.8만 |
|---|
| 2026.06.22 | ₩8,120 | ₩9,761 | ₩7,761 | ₩8,093 | -0.33% | 26.6만 |
|---|
| 2026.06.18 | ₩8,655 | ₩9,110 | ₩7,625 | ₩8,200 | -5.26% | 33.9만 |
|---|
| 2026.06.17 | ₩10,046 | ₩11,040 | ₩9,364 | ₩10,421 | +3.73% | 90.8만 |
|---|
| 2026.06.16 | ₩12,507 | ₩14,046 | ₩9,556 | ₩10,166 | -18.72% | 1787.7만 |
|---|
| 2026.06.15 | ₩8,615 | ₩8,695 | ₩7,090 | ₩7,264 | -15.68% | 26.5만 |
|---|
| 2026.06.12 | ₩9,364 | ₩9,498 | ₩6,755 | ₩7,692 | -17.86% | 38.2만 |
|---|
| 2026.06.11 | ₩10,735 | ₩11,103 | ₩10,033 | ₩10,467 | -2.49% | 23.3만 |
|---|
| 2026.06.10 | ₩11,203 | ₩12,741 | ₩10,434 | ₩12,039 | +7.46% | 39.1만 |
|---|
| 2026.06.09 | ₩14,380 | ₩14,949 | ₩11,805 | ₩13,109 | -8.84% | 205.8만 |
|---|
| 2026.06.08 | ₩10,434 | ₩36,117 | ₩10,033 | ₩16,754 | +60.58% | 2287.8만 |
|---|
| 2026.06.05 | ₩9,029 | ₩9,230 | ₩6,755 | ₩7,491 | -17.04% | 48.3만 |
|---|
| 2026.06.04 | ₩11,838 | ₩12,307 | ₩11,370 | ₩12,206 | +3.11% | 9.9만 |
|---|
| 2026.06.03 | ₩11,939 | ₩12,474 | ₩11,537 | ₩12,440 | +4.20% | 11.5만 |
|---|
| 2026.06.02 | ₩13,410 | ₩13,745 | ₩11,370 | ₩12,440 | -7.23% | 28.5만 |
|---|
| 2026.06.01 | ₩13,711 | ₩18,728 | ₩13,410 | ₩14,714 | +7.32% | 96.6만 |
|---|
| 2026.05.29 | ₩13,912 | ₩13,912 | ₩12,039 | ₩13,143 | -5.53% | 26.5만 |
|---|
| 2026.05.28 | ₩13,778 | ₩14,514 | ₩12,775 | ₩14,313 | +3.88% | 20만 |
|---|
| 2026.05.27 | ₩14,714 | ₩15,316 | ₩14,046 | ₩15,049 | +2.27% | 22.3만 |
|---|
| 2026.05.26 | ₩14,213 | ₩20,600 | ₩12,708 | ₩16,587 | +16.71% | 126.9만 |
|---|
| 2026.05.22 | ₩16,721 | ₩17,290 | ₩13,778 | ₩14,614 | -12.60% | 44만 |
|---|
| 2026.05.21 | ₩18,861 | ₩19,229 | ₩17,724 | ₩18,560 | -1.60% | 30만 |
|---|
| 2026.05.20 | ₩21,068 | ₩21,938 | ₩19,363 | ₩19,764 | -6.19% | 72.5만 |
|---|
| 2026.05.19 | ₩20,400 | ₩22,038 | ₩19,062 | ₩19,263 | -5.57% | 58.2만 |
|---|
| 2026.05.18 | ₩26,754 | ₩31,870 | ₩22,540 | ₩23,610 | -11.75% | 106.8만 |
|---|
| 2026.05.15 | ₩51,835 | ₩58,858 | ₩22,741 | ₩34,780 | -32.90% | 582.9만 |
|---|
| 2026.05.14 | ₩718,669 | ₩760,137 | ₩26,754 | ₩26,754 | -96.28% | 391만 |
|---|
| 2026.05.13 | ₩99,824 | ₩1,003,260 | ₩97,651 | ₩770,838 | +672.19% | 437만 |
|---|
| 2026.05.12 | ₩60,363 | ₩95,979 | ₩47,153 | ₩78,923 | +30.75% | 485.9만 |
|---|
| 2026.05.11 | ₩39,462 | ₩48,156 | ₩33,108 | ₩34,780 | -11.86% | 3.6만 |
|---|
| 2026.05.08 | ₩37,455 | ₩43,140 | ₩35,783 | ₩41,468 | +10.71% | 14.6만 |
|---|
| 2026.05.07 | ₩40,130 | ₩41,669 | ₩38,458 | ₩39,462 | -1.67% | 848 |
|---|
| 2026.05.06 | ₩36,452 | ₩42,471 | ₩35,449 | ₩40,799 | +11.93% | 4.5천 |
|---|
| 2026.05.05 | ₩37,121 | ₩38,458 | ₩35,449 | ₩37,121 | 0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩37,121 | ₩39,763 | ₩35,783 | ₩37,121 | 0.00% | 3.3천 |
|---|
| 2026.05.01 | ₩42,471 | ₩43,107 | ₩38,793 | ₩40,465 | -4.72% | 6.4천 |
|---|
| 2026.04.30 | ₩37,455 | ₩43,475 | ₩37,455 | ₩40,799 | +8.93% | 4.1천 |
|---|
| 2026.04.29 | ₩38,124 | ₩41,803 | ₩37,455 | ₩37,789 | -0.88% | 4.5천 |
|---|
| 2026.04.28 | ₩35,783 | ₩39,127 | ₩34,111 | ₩36,786 | +2.80% | 1.1만 |
|---|
| 2026.04.27 | ₩38,124 | ₩53,173 | ₩35,449 | ₩35,449 | -7.02% | 7.2만 |
|---|
| 2026.04.24 | ₩46,819 | ₩73,572 | ₩35,181 | ₩37,455 | -20.00% | 19만 |
|---|
| 2026.04.23 | ₩33,442 | ₩63,205 | ₩33,409 | ₩48,825 | +46.00% | 28.2만 |
|---|
| 2026.04.22 | ₩32,439 | ₩38,124 | ₩32,272 | ₩33,776 | +4.12% | 3.2만 |
|---|
| 2026.04.21 | ₩22,741 | ₩40,130 | ₩20,065 | ₩33,776 | +48.53% | 124.9만 |
|---|
| 2026.04.20 | ₩21,971 | ₩22,406 | ₩20,166 | ₩22,406 | +1.98% | 4.4천 |
|---|
| 2026.04.17 | ₩22,406 | ₩23,911 | ₩22,406 | ₩22,406 | 0.00% | 5.9천 |
|---|
| 2026.04.16 | ₩22,239 | ₩23,242 | ₩21,737 | ₩22,908 | +3.01% | 3.6천 |
|---|
| 2026.04.15 | ₩21,737 | ₩23,577 | ₩21,068 | ₩22,072 | +1.54% | 6.3천 |
|---|
| 2026.04.14 | ₩19,396 | ₩22,406 | ₩19,396 | ₩22,406 | +15.52% | 1.4만 |
|---|
| 2026.04.13 | ₩19,396 | ₩20,901 | ₩18,226 | ₩19,229 | -0.86% | 7천 |
|---|
| 2026.04.10 | ₩22,072 | ₩23,911 | ₩21,068 | ₩22,072 | 0.00% | 8천 |
|---|
| 2026.04.09 | ₩22,573 | ₩24,245 | ₩20,567 | ₩22,072 | -2.22% | 4만 |
|---|
| 2026.04.08 | ₩23,075 | ₩27,088 | ₩22,239 | ₩24,914 | +7.97% | 3.2만 |
|---|
| 2026.04.07 | ₩20,065 | ₩48,491 | ₩20,065 | ₩29,262 | +45.83% | 146.8만 |
|---|
| 2026.04.06 | ₩22,406 | ₩22,406 | ₩20,232 | ₩20,232 | -9.70% | 258 |
|---|
| 2026.04.02 | ₩21,403 | ₩22,239 | ₩19,898 | ₩21,236 | -0.78% | 923 |
|---|
| 2026.04.01 | ₩21,905 | ₩23,242 | ₩21,068 | ₩21,068 | -3.82% | 852 |
|---|
| 2026.03.31 | ₩20,232 | ₩23,744 | ₩20,065 | ₩22,406 | +10.74% | 2.1천 |
|---|
| 2026.03.30 | ₩22,072 | ₩22,072 | ₩19,062 | ₩19,062 | -13.64% | 1.4천 |
|---|
| 2026.03.27 | ₩19,229 | ₩21,403 | ₩19,229 | ₩20,901 | +8.70% | 1.3천 |
|---|
| 2026.03.26 | ₩23,242 | ₩23,242 | ₩20,567 | ₩20,567 | -11.51% | 1.7천 |
|---|
| 2026.03.25 | ₩24,413 | ₩24,580 | ₩22,239 | ₩22,406 | -8.22% | 1.6천 |
|---|
| 2026.03.24 | ₩25,918 | ₩25,918 | ₩24,245 | ₩24,245 | -6.45% | 1.9천 |
|---|
| 2026.03.23 | ₩29,095 | ₩29,095 | ₩24,245 | ₩25,918 | -10.92% | 1.5천 |
|---|
| 2026.03.20 | ₩26,754 | ₩28,426 | ₩24,245 | ₩25,416 | -5.00% | 2.5천 |
|---|
| 2026.03.19 | ₩27,255 | ₩28,927 | ₩26,085 | ₩26,085 | -4.29% | 1.5천 |
|---|
| 2026.03.18 | ₩27,422 | ₩29,095 | ₩26,921 | ₩27,255 | -0.61% | 2.4천 |
|---|
| 2026.03.17 | ₩27,088 | ₩29,095 | ₩26,754 | ₩26,921 | -0.62% | 2.1천 |
|---|
| 2026.03.16 | ₩27,590 | ₩27,924 | ₩26,252 | ₩27,590 | 0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩27,422 | ₩31,770 | ₩26,754 | ₩27,255 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩26,419 | ₩27,590 | ₩26,085 | ₩26,754 | +1.27% | 1천 |
|---|
| 2026.03.11 | ₩27,422 | ₩27,422 | ₩26,419 | ₩26,754 | -2.44% | 516 |
|---|
| 2026.03.10 | ₩26,419 | ₩27,757 | ₩26,419 | ₩26,419 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩27,088 | ₩28,426 | ₩25,918 | ₩26,085 | -3.70% | 2.7천 |
|---|
| 2026.03.06 | ₩26,921 | ₩28,593 | ₩26,419 | ₩27,422 | +1.86% | 3.5천 |
|---|
| 2026.03.05 | ₩29,596 | ₩29,596 | ₩26,921 | ₩26,921 | -9.04% | 2.9천 |
|---|
| 2026.03.04 | ₩26,921 | ₩31,435 | ₩26,921 | ₩28,593 | +6.21% | 4.8천 |
|---|
| 2026.03.03 | ₩29,763 | ₩30,934 | ₩27,255 | ₩27,757 | -6.74% | 7.6천 |
|---|
| 2026.03.02 | ₩26,754 | ₩34,780 | ₩26,754 | ₩32,606 | +21.88% | 2.6만 |
|---|
| 2026.02.27 | ₩28,760 | ₩30,599 | ₩28,426 | ₩28,426 | -1.16% | 1.9천 |
|---|
| 2026.02.26 | ₩30,098 | ₩31,101 | ₩28,593 | ₩28,927 | -3.89% | 3.1천 |
|---|
| 2026.02.25 | ₩30,767 | ₩31,268 | ₩29,429 | ₩30,265 | -1.63% | 3.4천 |
|---|
| 2026.02.24 | ₩28,426 | ₩33,442 | ₩28,091 | ₩31,268 | +10.00% | 1.8만 |
|---|
| 2026.02.23 | ₩30,432 | ₩30,432 | ₩28,593 | ₩28,593 | -6.04% | 3.5천 |
|---|
| 2026.02.20 | ₩31,435 | ₩31,435 | ₩29,262 | ₩29,763 | -5.32% | 3.7천 |
|---|
| 2026.02.19 | ₩29,429 | ₩32,104 | ₩28,927 | ₩31,268 | +6.25% | 1만 |
|---|
| 2026.02.18 | ₩29,262 | ₩30,098 | ₩28,593 | ₩29,596 | +1.14% | 2.5천 |
|---|
| 2026.02.17 | ₩28,091 | ₩31,603 | ₩27,088 | ₩29,262 | +4.17% | 1.3만 |
|---|
| 2026.02.13 | ₩28,091 | ₩29,931 | ₩26,921 | ₩28,258 | +0.60% | 5천 |
|---|
| 2026.02.12 | ₩29,262 | ₩29,429 | ₩27,255 | ₩27,757 | -5.14% | 7.7천 |
|---|
| 2026.02.11 | ₩38,458 | ₩38,960 | ₩27,088 | ₩28,091 | -26.96% | 11만 |
|---|
| 2026.02.10 | ₩28,760 | ₩28,927 | ₩25,416 | ₩25,416 | -11.63% | 5.2천 |
|---|
| 2026.02.09 | ₩27,422 | ₩30,432 | ₩26,754 | ₩28,091 | +2.44% | 1.5천 |
|---|
| 2026.02.06 | ₩25,416 | ₩28,426 | ₩25,416 | ₩26,586 | +4.61% | 3.3천 |
|---|
| 2026.02.05 | ₩28,426 | ₩29,931 | ₩25,750 | ₩25,750 | -9.41% | 4.1천 |
|---|
| 2026.02.04 | ₩30,934 | ₩32,773 | ₩27,088 | ₩28,593 | -7.57% | 1.9만 |
|---|
| 2026.02.03 | ₩31,101 | ₩31,770 | ₩29,931 | ₩31,603 | +1.61% | 8.2천 |
|---|
| 2026.02.02 | ₩33,442 | ₩34,947 | ₩30,767 | ₩31,770 | -5.00% | 7.7천 |
|---|
| 2026.01.30 | ₩29,596 | ₩37,455 | ₩29,596 | ₩35,114 | +18.64% | 5.8만 |
|---|
| 2026.01.29 | ₩31,770 | ₩33,944 | ₩29,095 | ₩29,596 | -6.84% | 1.7만 |
|---|
| 2026.01.28 | ₩34,278 | ₩41,803 | ₩31,435 | ₩31,435 | -8.29% | 5만 |
|---|
| 2026.01.27 | ₩31,770 | ₩57,687 | ₩31,770 | ₩38,626 | +21.58% | 20.5만 |
|---|
| 2026.01.26 | ₩31,268 | ₩31,770 | ₩28,593 | ₩30,767 | -1.60% | 1.3천 |
|---|
| 2026.01.23 | ₩30,767 | ₩33,108 | ₩30,432 | ₩32,439 | +5.43% | 2천 |
|---|
| 2026.01.22 | ₩28,258 | ₩31,435 | ₩28,258 | ₩31,435 | +11.24% | 682 |
|---|
| 2026.01.21 | ₩29,262 | ₩30,934 | ₩28,426 | ₩30,599 | +4.57% | 1.1천 |
|---|
| 2026.01.20 | ₩25,082 | ₩31,603 | ₩25,082 | ₩30,265 | +20.67% | 3.1천 |
|---|
| 2026.01.16 | ₩31,435 | ₩32,606 | ₩30,599 | ₩31,770 | +1.06% | 1.2천 |
|---|
| 2026.01.15 | ₩32,104 | ₩32,104 | ₩30,265 | ₩30,599 | -4.69% | 3.3천 |
|---|
| 2026.01.14 | ₩30,599 | ₩33,275 | ₩30,265 | ₩33,275 | +8.74% | 2천 |
|---|
| 2026.01.13 | ₩32,272 | ₩33,442 | ₩30,934 | ₩31,603 | -2.07% | 2.2천 |
|---|
| 2026.01.12 | ₩30,432 | ₩33,275 | ₩30,432 | ₩33,275 | +9.34% | 2.4천 |
|---|
| 2026.01.09 | ₩35,616 | ₩35,616 | ₩31,770 | ₩33,275 | -6.57% | 2천 |
|---|
| 2026.01.08 | ₩32,104 | ₩33,275 | ₩31,770 | ₩32,773 | +2.08% | 1.7천 |
|---|
| 2026.01.07 | ₩34,445 | ₩34,445 | ₩32,104 | ₩32,940 | -4.37% | 2.3천 |
|---|
| 2026.01.06 | ₩35,114 | ₩35,114 | ₩33,609 | ₩33,944 | -3.33% | 3.7천 |
|---|
| 2026.01.05 | ₩35,783 | ₩36,117 | ₩33,442 | ₩33,609 | -6.07% | 4.1천 |
|---|
| 2026.01.02 | ₩32,773 | ₩35,114 | ₩32,272 | ₩33,609 | +2.55% | 8천 |
|---|
| 2025.12.31 | ₩33,442 | ₩33,442 | ₩30,934 | ₩31,101 | -7.00% | 6.5천 |
|---|
| 2025.12.30 | ₩39,629 | ₩39,629 | ₩30,098 | ₩32,104 | -18.99% | 2.5만 |
|---|
| 2025.12.29 | ₩31,770 | ₩44,143 | ₩31,603 | ₩42,973 | +35.26% | 9.3만 |
|---|
| 2025.12.26 | ₩33,776 | ₩34,278 | ₩32,104 | ₩33,275 | -1.49% | 1.7천 |
|---|
| 2025.12.24 | ₩34,947 | ₩37,789 | ₩32,439 | ₩33,776 | -3.35% | 2.7천 |
|---|
| 2025.12.23 | ₩34,780 | ₩38,291 | ₩34,278 | ₩35,616 | +2.40% | 2.6천 |
|---|
| 2025.12.22 | ₩38,458 | ₩39,963 | ₩36,953 | ₩39,127 | +1.74% | 1.6천 |
|---|
| 2025.12.19 | ₩37,789 | ₩40,130 | ₩37,789 | ₩38,793 | +2.65% | 2천 |
|---|
| 2025.12.18 | ₩41,803 | ₩41,803 | ₩39,462 | ₩40,298 | -3.60% | 1.6천 |
|---|
| 2025.12.17 | ₩43,307 | ₩44,645 | ₩41,970 | ₩42,973 | -0.77% | 614 |
|---|
| 2025.12.16 | ₩43,642 | ₩44,645 | ₩42,137 | ₩42,471 | -2.68% | 770 |
|---|
| 2025.12.15 | ₩47,655 | ₩48,324 | ₩43,976 | ₩44,979 | -5.61% | 2천 |
|---|
| 2025.12.12 | ₩51,333 | ₩53,006 | ₩48,156 | ₩49,160 | -4.23% | 1.9천 |
|---|
| 2025.12.11 | ₩57,687 | ₩58,189 | ₩46,986 | ₩49,160 | -14.78% | 5.7천 |
|---|
| 2025.12.10 | ₩63,373 | ₩66,550 | ₩60,363 | ₩60,864 | -3.96% | 4.6천 |
|---|
| 2025.12.09 | ₩62,369 | ₩68,723 | ₩62,369 | ₩66,550 | +6.70% | 9.7천 |
|---|
| 2025.12.08 | ₩70,061 | ₩71,566 | ₩58,858 | ₩65,212 | -6.92% | 2.8만 |
|---|
| 2025.12.05 | ₩67,887 | ₩77,585 | ₩57,353 | ₩65,881 | -2.96% | 85.8만 |
|---|
| 2025.12.04 | ₩46,819 | ₩49,661 | ₩46,819 | ₩46,986 | +0.36% | 857 |
|---|
| 2025.12.03 | ₩55,848 | ₩55,848 | ₩45,147 | ₩46,150 | -17.37% | 1.5천 |
|---|
| 2025.12.02 | ₩52,671 | ₩57,520 | ₩49,327 | ₩54,510 | +3.49% | 370 |
|---|
| 2025.12.01 | ₩58,189 | ₩58,691 | ₩53,507 | ₩54,343 | -6.61% | 1.9천 |
|---|
| 2025.11.28 | ₩54,176 | ₩59,527 | ₩54,176 | ₩59,527 | +9.88% | 2.7천 |
|---|
| 2025.11.26 | ₩51,835 | ₩56,183 | ₩50,163 | ₩54,176 | +4.52% | 1.6천 |
|---|
| 2025.11.25 | ₩47,655 | ₩51,835 | ₩47,655 | ₩50,163 | +5.26% | 590 |
|---|
| 2025.11.24 | ₩47,488 | ₩51,835 | ₩46,986 | ₩47,822 | +0.70% | 1.1천 |
|---|
| 2025.11.21 | ₩43,809 | ₩50,163 | ₩38,458 | ₩46,986 | +7.25% | 7.6천 |
|---|
| 2025.11.20 | ₩49,494 | ₩50,163 | ₩41,803 | ₩42,137 | -14.86% | 3.5천 |
|---|
| 2025.11.19 | ₩51,501 | ₩51,668 | ₩46,317 | ₩46,819 | -9.09% | 3.2천 |
|---|
| 2025.11.18 | ₩57,353 | ₩62,035 | ₩48,491 | ₩54,510 | -4.96% | 6.4천 |
|---|
| 2025.11.17 | ₩70,897 | ₩72,235 | ₩53,674 | ₩57,353 | -19.10% | 3.9천 |
|---|
| 2025.11.14 | ₩74,408 | ₩74,743 | ₩69,559 | ₩70,897 | -4.72% | 1.8천 |
|---|
| 2025.11.13 | ₩77,753 | ₩78,589 | ₩68,891 | ₩78,589 | +1.08% | 1.8천 |
|---|
| 2025.11.12 | ₩77,753 | ₩83,772 | ₩77,585 | ₩79,759 | +2.58% | 1.9천 |
|---|
| 2025.11.11 | ₩78,756 | ₩81,933 | ₩76,917 | ₩81,766 | +3.82% | 1.6천 |
|---|
| 2025.11.10 | ₩75,245 | ₩81,598 | ₩75,245 | ₩81,097 | +7.78% | 1.2천 |
|---|
| 2025.11.07 | ₩80,428 | ₩81,933 | ₩77,084 | ₩81,933 | +1.87% | 1.5천 |
|---|
| 2025.11.06 | ₩80,261 | ₩85,110 | ₩79,425 | ₩80,428 | +0.21% | 734 |
|---|
| 2025.11.05 | ₩81,431 | ₩87,785 | ₩80,261 | ₩86,949 | +6.78% | 2.7천 |
|---|
| 2025.11.04 | ₩81,933 | ₩87,785 | ₩78,923 | ₩86,448 | +5.51% | 3.8천 |
|---|
| 2025.11.03 | ₩78,756 | ₩83,605 | ₩76,917 | ₩81,933 | +4.03% | 2.7천 |
|---|
| 2025.10.31 | ₩86,949 | ₩86,949 | ₩80,261 | ₩83,605 | -3.85% | 2.8천 |
|---|
| 2025.10.30 | ₩74,743 | ₩81,933 | ₩71,900 | ₩80,261 | +7.38% | 3.4천 |
|---|
| 2025.10.29 | ₩86,280 | ₩98,319 | ₩81,933 | ₩82,435 | -4.46% | 1.5만 |
|---|
| 2025.10.28 | ₩66,884 | ₩125,408 | ₩66,884 | ₩85,277 | +27.50% | 27.8만 |
|---|
| 2025.10.27 | ₩68,556 | ₩72,569 | ₩68,556 | ₩70,228 | +2.44% | 6.4천 |
|---|
| 2025.10.24 | ₩80,261 | ₩85,277 | ₩70,563 | ₩71,900 | -10.42% | 1.8만 |
|---|
| 2025.10.23 | ₩89,625 | ₩92,969 | ₩82,769 | ₩86,949 | -2.99% | 9.4천 |
|---|
| 2025.10.22 | ₩96,982 | ₩103,336 | ₩94,641 | ₩99,323 | +2.41% | 5.1천 |
|---|
| 2025.10.21 | ₩93,638 | ₩100,326 | ₩92,133 | ₩99,156 | +5.89% | 4.3천 |
|---|
| 2025.10.20 | ₩102,333 | ₩110,359 | ₩96,982 | ₩100,326 | -1.96% | 6.3천 |
|---|
| 2025.10.17 | ₩111,863 | ₩112,198 | ₩94,474 | ₩105,342 | -5.83% | 13.3만 |
|---|
| 2025.10.16 | ₩116,044 | ₩117,047 | ₩87,451 | ₩89,457 | -22.91% | 1.1만 |
|---|
| 2025.10.15 | ₩125,408 | ₩137,112 | ₩115,542 | ₩118,719 | -5.33% | 7.9천 |
|---|
| 2025.10.14 | ₩145,473 | ₩155,505 | ₩111,529 | ₩125,408 | -13.79% | 2.2만 |
|---|
| 2025.10.13 | ₩137,447 | ₩187,275 | ₩100,660 | ₩168,882 | +22.87% | 10.4만 |
|---|
| 2025.10.10 | ₩1,016,637 | ₩1,021,653 | ₩141,125 | ₩193,964 | -80.92% | 15.5만 |
|---|