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 | ₩2,473 | ₩2,473 | ₩2,245 | ₩2,259 | -8.65% | 3.8만 |
| 2026.10.08 | ₩2,606 | ₩2,620 | ₩2,433 | ₩2,433 | -6.67% | 3.8만 |
| 2026.10.07 | ₩2,646 | ₩2,646 | ₩2,553 | ₩2,633 | -0.51% | 4.2만 |
| 2026.10.06 | ₩2,646 | ₩2,713 | ₩2,580 | ₩2,606 | -1.52% | 5.7만 |
| 2026.10.05 | ₩2,780 | ₩2,820 | ₩2,660 | ₩2,673 | -3.85% | 7.9만 |
| 2026.10.02 | ₩2,914 | ₩2,994 | ₩2,807 | ₩2,860 | -1.83% | 3.9만 |
| 2026.10.01 | ₩3,074 | ₩3,128 | ₩2,753 | ₩2,954 | -3.91% | 5.8만 |
| 2026.09.30 | ₩3,034 | ₩3,061 | ₩2,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,061 |
| +0.88% |
| 10.8만 |
| 2026.09.29 | ₩3,475 | ₩3,475 | ₩2,753 | ₩2,900 | -16.54% | 30.4만 |
|---|
| 2026.09.28 | ₩3,529 | ₩3,676 | ₩3,315 | ₩3,649 | +3.41% | 84만 |
|---|
| 2026.09.25 | ₩2,660 | ₩5,346 | ₩2,606 | ₩4,224 | +58.79% | 4278.7만 |
|---|
| 2026.09.24 | ₩2,566 | ₩2,660 | ₩2,566 | ₩2,633 | +2.60% | 3.1만 |
|---|
| 2026.09.23 | ₩2,660 | ₩2,660 | ₩2,505 | ₩2,566 | -3.52% | 1.9만 |
|---|
| 2026.09.22 | ₩2,606 | ₩2,646 | ₩2,553 | ₩2,606 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩2,553 | ₩2,753 | ₩2,486 | ₩2,553 | 0.00% | 3.3만 |
|---|
| 2026.09.18 | ₩2,620 | ₩2,624 | ₩2,473 | ₩2,593 | -1.02% | 2.2만 |
|---|
| 2026.09.17 | ₩2,577 | ₩2,687 | ₩2,513 | ₩2,593 | +0.62% | 2.9만 |
|---|
| 2026.09.16 | ₩2,767 | ₩2,767 | ₩2,499 | ₩2,620 | -5.31% | 3.4만 |
|---|
| 2026.09.15 | ₩2,875 | ₩2,887 | ₩2,700 | ₩2,780 | -3.30% | 4.1만 |
|---|
| 2026.09.14 | ₩3,061 | ₩3,061 | ₩2,900 | ₩2,900 | -5.24% | 2만 |
|---|
| 2026.09.11 | ₩2,994 | ₩3,047 | ₩2,967 | ₩3,007 | +0.45% | 1.8만 |
|---|
| 2026.09.10 | ₩2,940 | ₩3,087 | ₩2,927 | ₩2,994 | +1.82% | 3.2만 |
|---|
| 2026.09.09 | ₩2,971 | ₩2,971 | ₩2,887 | ₩2,940 | -1.03% | 1.9만 |
|---|
| 2026.09.08 | ₩2,981 | ₩2,994 | ₩2,887 | ₩2,914 | -2.24% | 3.4만 |
|---|
| 2026.09.04 | ₩3,128 | ₩3,154 | ₩2,874 | ₩2,927 | -6.41% | 4만 |
|---|
| 2026.09.03 | ₩3,221 | ₩3,341 | ₩2,954 | ₩3,034 | -5.81% | 3.9만 |
|---|
| 2026.09.02 | ₩3,301 | ₩3,301 | ₩3,201 | ₩3,248 | -1.62% | 1.9만 |
|---|
| 2026.09.01 | ₩3,341 | ₩3,395 | ₩3,288 | ₩3,321 | -0.60% | 1.4만 |
|---|
| 2026.08.31 | ₩3,355 | ₩3,435 | ₩3,328 | ₩3,395 | +1.20% | 2.4만 |
|---|
| 2026.08.28 | ₩3,382 | ₩3,455 | ₩3,341 | ₩3,382 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩3,475 | ₩3,502 | ₩3,368 | ₩3,382 | -2.69% | 2.7만 |
|---|
| 2026.08.26 | ₩3,448 | ₩3,448 | ₩3,368 | ₩3,395 | -1.55% | 4.1만 |
|---|
| 2026.08.25 | ₩3,582 | ₩3,582 | ₩3,408 | ₩3,515 | -1.87% | 4.6만 |
|---|
| 2026.08.24 | ₩3,555 | ₩3,555 | ₩3,402 | ₩3,462 | -2.63% | 2.9만 |
|---|
| 2026.08.21 | ₩3,475 | ₩3,542 | ₩3,382 | ₩3,515 | +1.15% | 5.5만 |
|---|
| 2026.08.20 | ₩3,622 | ₩3,622 | ₩3,382 | ₩3,408 | -5.90% | 5.1만 |
|---|
| 2026.08.19 | ₩3,649 | ₩3,649 | ₩3,488 | ₩3,529 | -3.30% | 5.9만 |
|---|
| 2026.08.18 | ₩3,676 | ₩3,676 | ₩3,542 | ₩3,622 | -1.45% | 4.3만 |
|---|
| 2026.08.17 | ₩3,729 | ₩3,756 | ₩3,542 | ₩3,729 | 0.00% | 6.8만 |
|---|
| 2026.08.14 | ₩3,569 | ₩4,584 | ₩3,475 | ₩3,729 | +4.49% | 46.5만 |
|---|
| 2026.08.13 | ₩3,635 | ₩3,635 | ₩3,488 | ₩3,582 | -1.47% | 5.7만 |
|---|
| 2026.08.12 | ₩3,809 | ₩3,809 | ₩3,569 | ₩3,609 | -5.26% | 10.3만 |
|---|
| 2026.08.11 | ₩3,863 | ₩5,079 | ₩3,382 | ₩3,863 | 0.00% | 258.1만 |
|---|
| 2026.08.10 | ₩3,615 | ₩3,649 | ₩3,569 | ₩3,582 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩3,689 | ₩3,700 | ₩3,529 | ₩3,635 | -1.45% | 7.6만 |
|---|
| 2026.08.06 | ₩3,502 | ₩3,796 | ₩3,475 | ₩3,569 | +1.91% | 7.4만 |
|---|
| 2026.08.05 | ₩3,716 | ₩3,756 | ₩3,502 | ₩3,502 | -5.76% | 7.6만 |
|---|
| 2026.08.04 | ₩3,288 | ₩3,916 | ₩3,261 | ₩3,756 | +14.23% | 18.3만 |
|---|
| 2026.08.03 | ₩3,301 | ₩3,328 | ₩3,222 | ₩3,315 | +0.40% | 3.6만 |
|---|
| 2026.07.31 | ₩3,382 | ₩3,522 | ₩3,141 | ₩3,208 | -5.14% | 5.2만 |
|---|
| 2026.07.30 | ₩3,235 | ₩3,635 | ₩3,140 | ₩3,422 | +5.79% | 11.3만 |
|---|
| 2026.07.29 | ₩3,248 | ₩3,269 | ₩3,114 | ₩3,168 | -2.47% | 4.7만 |
|---|
| 2026.07.28 | ₩3,261 | ₩3,355 | ₩3,208 | ₩3,355 | +2.87% | 5.8만 |
|---|
| 2026.07.27 | ₩3,475 | ₩3,635 | ₩3,341 | ₩3,422 | -1.54% | 5.1만 |
|---|
| 2026.07.24 | ₩3,849 | ₩3,849 | ₩3,448 | ₩3,569 | -7.29% | 8.4만 |
|---|
| 2026.07.23 | ₩3,863 | ₩3,876 | ₩3,702 | ₩3,809 | -1.38% | 8.2만 |
|---|
| 2026.07.22 | ₩3,836 | ₩3,930 | ₩3,622 | ₩3,876 | +1.05% | 12.8만 |
|---|
| 2026.07.21 | ₩3,916 | ₩4,062 | ₩3,856 | ₩3,996 | +2.05% | 7.6만 |
|---|
| 2026.07.20 | ₩4,036 | ₩4,077 | ₩3,742 | ₩3,876 | -3.97% | 14만 |
|---|
| 2026.07.17 | ₩4,170 | ₩4,197 | ₩4,036 | ₩4,036 | -3.21% | 5.6만 |
|---|
| 2026.07.16 | ₩4,290 | ₩4,444 | ₩4,237 | ₩4,371 | +1.87% | 20.1만 |
|---|
| 2026.07.15 | ₩4,758 | ₩4,798 | ₩4,544 | ₩4,745 | -0.28% | 14.8만 |
|---|
| 2026.07.14 | ₩4,852 | ₩4,905 | ₩4,705 | ₩4,798 | -1.10% | 20.9만 |
|---|
| 2026.07.13 | ₩5,226 | ₩5,400 | ₩4,464 | ₩5,186 | -0.77% | 665.4만 |
|---|
| 2026.07.10 | ₩4,838 | ₩5,056 | ₩4,758 | ₩4,919 | +1.66% | 17.9만 |
|---|
| 2026.07.09 | ₩4,812 | ₩5,333 | ₩4,761 | ₩5,173 | +7.50% | 17.2만 |
|---|
| 2026.07.08 | ₩4,945 | ₩5,598 | ₩4,825 | ₩5,320 | +7.57% | 41.9만 |
|---|
| 2026.07.07 | ₩5,774 | ₩6,068 | ₩4,611 | ₩5,440 | -5.79% | 947.7만 |
|---|
| 2026.07.06 | ₩7,752 | ₩9,289 | ₩4,010 | ₩4,798 | -38.10% | 826.3만 |
|---|
| 2026.07.02 | ₩7,271 | ₩7,271 | ₩6,442 | ₩6,442 | -11.40% | 6.1만 |
|---|
| 2026.07.01 | ₩7,598 | ₩7,712 | ₩7,030 | ₩7,151 | -5.89% | 6.1만 |
|---|
| 2026.06.30 | ₩7,819 | ₩7,926 | ₩7,552 | ₩7,565 | -3.25% | 6.9만 |
|---|
| 2026.06.29 | ₩8,073 | ₩8,220 | ₩7,872 | ₩7,886 | -2.32% | 6.6만 |
|---|
| 2026.06.26 | ₩8,327 | ₩8,628 | ₩7,819 | ₩7,819 | -6.10% | 8.2만 |
|---|
| 2026.06.25 | ₩8,621 | ₩8,942 | ₩8,514 | ₩8,701 | +0.93% | 7.3만 |
|---|
| 2026.06.24 | ₩8,220 | ₩9,383 | ₩8,220 | ₩9,009 | +9.59% | 15.8만 |
|---|
| 2026.06.23 | ₩7,605 | ₩9,410 | ₩7,605 | ₩8,594 | +13.01% | 182.8만 |
|---|
| 2026.06.22 | ₩8,113 | ₩9,753 | ₩7,755 | ₩8,086 | -0.33% | 26.6만 |
|---|
| 2026.06.18 | ₩8,648 | ₩9,102 | ₩7,619 | ₩8,193 | -5.26% | 33.9만 |
|---|
| 2026.06.17 | ₩10,038 | ₩11,031 | ₩9,356 | ₩10,412 | +3.73% | 90.8만 |
|---|
| 2026.06.16 | ₩12,497 | ₩14,034 | ₩9,549 | ₩10,158 | -18.72% | 1787.7만 |
|---|
| 2026.06.15 | ₩8,608 | ₩8,688 | ₩7,084 | ₩7,258 | -15.68% | 26.5만 |
|---|
| 2026.06.12 | ₩9,356 | ₩9,490 | ₩6,750 | ₩7,685 | -17.86% | 38.2만 |
|---|
| 2026.06.11 | ₩10,726 | ₩11,094 | ₩10,024 | ₩10,459 | -2.49% | 23.3만 |
|---|
| 2026.06.10 | ₩11,194 | ₩12,731 | ₩10,425 | ₩12,029 | +7.46% | 39.1만 |
|---|
| 2026.06.09 | ₩14,368 | ₩14,936 | ₩11,795 | ₩13,098 | -8.84% | 205.8만 |
|---|
| 2026.06.08 | ₩10,425 | ₩36,088 | ₩10,024 | ₩16,741 | +60.58% | 2287.8만 |
|---|
| 2026.06.05 | ₩9,022 | ₩9,222 | ₩6,750 | ₩7,485 | -17.04% | 48.3만 |
|---|
| 2026.06.04 | ₩11,829 | ₩12,297 | ₩11,361 | ₩12,196 | +3.11% | 9.9만 |
|---|
| 2026.06.03 | ₩11,929 | ₩12,464 | ₩11,528 | ₩12,430 | +4.20% | 11.5만 |
|---|
| 2026.06.02 | ₩13,399 | ₩13,733 | ₩11,361 | ₩12,430 | -7.23% | 28.5만 |
|---|
| 2026.06.01 | ₩13,700 | ₩18,712 | ₩13,399 | ₩14,702 | +7.32% | 96.6만 |
|---|
| 2026.05.29 | ₩13,900 | ₩13,900 | ₩12,029 | ₩13,132 | -5.53% | 26.5만 |
|---|
| 2026.05.28 | ₩13,767 | ₩14,502 | ₩12,764 | ₩14,301 | +3.88% | 20만 |
|---|
| 2026.05.27 | ₩14,702 | ₩15,304 | ₩14,034 | ₩15,037 | +2.27% | 22.3만 |
|---|
| 2026.05.26 | ₩14,201 | ₩20,583 | ₩12,698 | ₩16,574 | +16.71% | 126.9만 |
|---|
| 2026.05.22 | ₩16,707 | ₩17,275 | ₩13,767 | ₩14,602 | -12.60% | 44만 |
|---|
| 2026.05.21 | ₩18,846 | ₩19,213 | ₩17,710 | ₩18,545 | -1.60% | 30만 |
|---|
| 2026.05.20 | ₩21,051 | ₩21,920 | ₩19,347 | ₩19,748 | -6.19% | 72.5만 |
|---|
| 2026.05.19 | ₩20,383 | ₩22,020 | ₩19,046 | ₩19,247 | -5.57% | 58.2만 |
|---|
| 2026.05.18 | ₩26,732 | ₩31,844 | ₩22,521 | ₩23,591 | -11.75% | 106.8만 |
|---|
| 2026.05.15 | ₩51,792 | ₩58,810 | ₩22,722 | ₩34,751 | -32.90% | 582.9만 |
|---|
| 2026.05.14 | ₩718,078 | ₩759,512 | ₩26,732 | ₩26,732 | -96.28% | 391만 |
|---|
| 2026.05.13 | ₩99,742 | ₩1,002,435 | ₩97,570 | ₩770,204 | +672.19% | 437만 |
|---|
| 2026.05.12 | ₩60,313 | ₩95,900 | ₩47,114 | ₩78,858 | +30.75% | 485.9만 |
|---|
| 2026.05.11 | ₩39,429 | ₩48,117 | ₩33,080 | ₩34,751 | -11.86% | 3.6만 |
|---|
| 2026.05.08 | ₩37,424 | ₩43,105 | ₩35,754 | ₩41,434 | +10.71% | 14.6만 |
|---|
| 2026.05.07 | ₩40,097 | ₩41,634 | ₩38,427 | ₩39,429 | -1.67% | 848 |
|---|
| 2026.05.06 | ₩36,422 | ₩42,436 | ₩35,419 | ₩40,766 | +11.93% | 4.5천 |
|---|
| 2026.05.05 | ₩37,090 | ₩38,427 | ₩35,419 | ₩37,090 | 0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩37,090 | ₩39,730 | ₩35,754 | ₩37,090 | 0.00% | 3.3천 |
|---|
| 2026.05.01 | ₩42,436 | ₩43,071 | ₩38,761 | ₩40,432 | -4.72% | 6.4천 |
|---|
| 2026.04.30 | ₩37,424 | ₩43,439 | ₩37,424 | ₩40,766 | +8.93% | 4.1천 |
|---|
| 2026.04.29 | ₩38,093 | ₩41,768 | ₩37,424 | ₩37,758 | -0.88% | 4.5천 |
|---|
| 2026.04.28 | ₩35,754 | ₩39,095 | ₩34,083 | ₩36,756 | +2.80% | 1.1만 |
|---|
| 2026.04.27 | ₩38,093 | ₩53,129 | ₩35,419 | ₩35,419 | -7.02% | 7.2만 |
|---|
| 2026.04.24 | ₩46,780 | ₩73,512 | ₩35,152 | ₩37,424 | -20.00% | 19만 |
|---|
| 2026.04.23 | ₩33,415 | ₩63,153 | ₩33,381 | ₩48,785 | +46.00% | 28.2만 |
|---|
| 2026.04.22 | ₩32,412 | ₩38,093 | ₩32,245 | ₩33,749 | +4.12% | 3.2만 |
|---|
| 2026.04.21 | ₩22,722 | ₩40,097 | ₩20,049 | ₩33,749 | +48.53% | 124.9만 |
|---|
| 2026.04.20 | ₩21,953 | ₩22,388 | ₩20,149 | ₩22,388 | +1.98% | 4.4천 |
|---|
| 2026.04.17 | ₩22,388 | ₩23,891 | ₩22,388 | ₩22,388 | 0.00% | 5.9천 |
|---|
| 2026.04.16 | ₩22,221 | ₩23,223 | ₩21,719 | ₩22,889 | +3.01% | 3.6천 |
|---|
| 2026.04.15 | ₩21,719 | ₩23,557 | ₩21,051 | ₩22,054 | +1.54% | 6.3천 |
|---|
| 2026.04.14 | ₩19,380 | ₩22,388 | ₩19,380 | ₩22,388 | +15.52% | 1.4만 |
|---|
| 2026.04.13 | ₩19,380 | ₩20,884 | ₩18,211 | ₩19,213 | -0.86% | 7천 |
|---|
| 2026.04.10 | ₩22,054 | ₩23,891 | ₩21,051 | ₩22,054 | 0.00% | 8천 |
|---|
| 2026.04.09 | ₩22,555 | ₩24,226 | ₩20,550 | ₩22,054 | -2.22% | 4만 |
|---|
| 2026.04.08 | ₩23,056 | ₩27,066 | ₩22,221 | ₩24,894 | +7.97% | 3.2만 |
|---|
| 2026.04.07 | ₩20,049 | ₩48,451 | ₩20,049 | ₩29,238 | +45.83% | 146.8만 |
|---|
| 2026.04.06 | ₩22,388 | ₩22,388 | ₩20,216 | ₩20,216 | -9.70% | 258 |
|---|
| 2026.04.02 | ₩21,385 | ₩22,221 | ₩19,882 | ₩21,218 | -0.78% | 923 |
|---|
| 2026.04.01 | ₩21,886 | ₩23,223 | ₩21,051 | ₩21,051 | -3.82% | 852 |
|---|
| 2026.03.31 | ₩20,216 | ₩23,724 | ₩20,049 | ₩22,388 | +10.74% | 2.1천 |
|---|
| 2026.03.30 | ₩22,054 | ₩22,054 | ₩19,046 | ₩19,046 | -13.64% | 1.4천 |
|---|
| 2026.03.27 | ₩19,213 | ₩21,385 | ₩19,213 | ₩20,884 | +8.70% | 1.3천 |
|---|
| 2026.03.26 | ₩23,223 | ₩23,223 | ₩20,550 | ₩20,550 | -11.51% | 1.7천 |
|---|
| 2026.03.25 | ₩24,393 | ₩24,560 | ₩22,221 | ₩22,388 | -8.22% | 1.6천 |
|---|
| 2026.03.24 | ₩25,896 | ₩25,896 | ₩24,226 | ₩24,226 | -6.45% | 1.9천 |
|---|
| 2026.03.23 | ₩29,071 | ₩29,071 | ₩24,226 | ₩25,896 | -10.92% | 1.5천 |
|---|
| 2026.03.20 | ₩26,732 | ₩28,402 | ₩24,226 | ₩25,395 | -5.00% | 2.5천 |
|---|
| 2026.03.19 | ₩27,233 | ₩28,904 | ₩26,063 | ₩26,063 | -4.29% | 1.5천 |
|---|
| 2026.03.18 | ₩27,400 | ₩29,071 | ₩26,899 | ₩27,233 | -0.61% | 2.4천 |
|---|
| 2026.03.17 | ₩27,066 | ₩29,071 | ₩26,732 | ₩26,899 | -0.62% | 2.1천 |
|---|
| 2026.03.16 | ₩27,567 | ₩27,901 | ₩26,230 | ₩27,567 | 0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩27,400 | ₩31,744 | ₩26,732 | ₩27,233 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩26,397 | ₩27,567 | ₩26,063 | ₩26,732 | +1.27% | 1천 |
|---|
| 2026.03.11 | ₩27,400 | ₩27,400 | ₩26,397 | ₩26,732 | -2.44% | 516 |
|---|
| 2026.03.10 | ₩26,397 | ₩27,734 | ₩26,397 | ₩26,397 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩27,066 | ₩28,402 | ₩25,896 | ₩26,063 | -3.70% | 2.7천 |
|---|
| 2026.03.06 | ₩26,899 | ₩28,569 | ₩26,397 | ₩27,400 | +1.86% | 3.5천 |
|---|
| 2026.03.05 | ₩29,572 | ₩29,572 | ₩26,899 | ₩26,899 | -9.04% | 2.9천 |
|---|
| 2026.03.04 | ₩26,899 | ₩31,410 | ₩26,899 | ₩28,569 | +6.21% | 4.8천 |
|---|
| 2026.03.03 | ₩29,739 | ₩30,908 | ₩27,233 | ₩27,734 | -6.74% | 7.6천 |
|---|
| 2026.03.02 | ₩26,732 | ₩34,751 | ₩26,732 | ₩32,579 | +21.88% | 2.6만 |
|---|
| 2026.02.27 | ₩28,736 | ₩30,574 | ₩28,402 | ₩28,402 | -1.16% | 1.9천 |
|---|
| 2026.02.26 | ₩30,073 | ₩31,075 | ₩28,569 | ₩28,904 | -3.89% | 3.1천 |
|---|
| 2026.02.25 | ₩30,741 | ₩31,243 | ₩29,405 | ₩30,240 | -1.63% | 3.4천 |
|---|
| 2026.02.24 | ₩28,402 | ₩33,415 | ₩28,068 | ₩31,243 | +10.00% | 1.8만 |
|---|
| 2026.02.23 | ₩30,407 | ₩30,407 | ₩28,569 | ₩28,569 | -6.04% | 3.5천 |
|---|
| 2026.02.20 | ₩31,410 | ₩31,410 | ₩29,238 | ₩29,739 | -5.32% | 3.7천 |
|---|
| 2026.02.19 | ₩29,405 | ₩32,078 | ₩28,904 | ₩31,243 | +6.25% | 1만 |
|---|
| 2026.02.18 | ₩29,238 | ₩30,073 | ₩28,569 | ₩29,572 | +1.14% | 2.5천 |
|---|
| 2026.02.17 | ₩28,068 | ₩31,577 | ₩27,066 | ₩29,238 | +4.17% | 1.3만 |
|---|
| 2026.02.13 | ₩28,068 | ₩29,906 | ₩26,899 | ₩28,235 | +0.60% | 5천 |
|---|
| 2026.02.12 | ₩29,238 | ₩29,405 | ₩27,233 | ₩27,734 | -5.14% | 7.7천 |
|---|
| 2026.02.11 | ₩38,427 | ₩38,928 | ₩27,066 | ₩28,068 | -26.96% | 11만 |
|---|
| 2026.02.10 | ₩28,736 | ₩28,904 | ₩25,395 | ₩25,395 | -11.63% | 5.2천 |
|---|
| 2026.02.09 | ₩27,400 | ₩30,407 | ₩26,732 | ₩28,068 | +2.44% | 1.5천 |
|---|
| 2026.02.06 | ₩25,395 | ₩28,402 | ₩25,395 | ₩26,565 | +4.61% | 3.3천 |
|---|
| 2026.02.05 | ₩28,402 | ₩29,906 | ₩25,729 | ₩25,729 | -9.41% | 4.1천 |
|---|
| 2026.02.04 | ₩30,908 | ₩32,746 | ₩27,066 | ₩28,569 | -7.57% | 1.9만 |
|---|
| 2026.02.03 | ₩31,075 | ₩31,744 | ₩29,906 | ₩31,577 | +1.61% | 8.2천 |
|---|
| 2026.02.02 | ₩33,415 | ₩34,918 | ₩30,741 | ₩31,744 | -5.00% | 7.7천 |
|---|
| 2026.01.30 | ₩29,572 | ₩37,424 | ₩29,572 | ₩35,085 | +18.64% | 5.8만 |
|---|
| 2026.01.29 | ₩31,744 | ₩33,916 | ₩29,071 | ₩29,572 | -6.84% | 1.7만 |
|---|
| 2026.01.28 | ₩34,250 | ₩41,768 | ₩31,410 | ₩31,410 | -8.29% | 5만 |
|---|
| 2026.01.27 | ₩31,744 | ₩57,640 | ₩31,744 | ₩38,594 | +21.58% | 20.5만 |
|---|
| 2026.01.26 | ₩31,243 | ₩31,744 | ₩28,569 | ₩30,741 | -1.60% | 1.3천 |
|---|
| 2026.01.23 | ₩30,741 | ₩33,080 | ₩30,407 | ₩32,412 | +5.43% | 2천 |
|---|
| 2026.01.22 | ₩28,235 | ₩31,410 | ₩28,235 | ₩31,410 | +11.24% | 682 |
|---|
| 2026.01.21 | ₩29,238 | ₩30,908 | ₩28,402 | ₩30,574 | +4.57% | 1.1천 |
|---|
| 2026.01.20 | ₩25,061 | ₩31,577 | ₩25,061 | ₩30,240 | +20.67% | 3.1천 |
|---|
| 2026.01.16 | ₩31,410 | ₩32,579 | ₩30,574 | ₩31,744 | +1.06% | 1.2천 |
|---|
| 2026.01.15 | ₩32,078 | ₩32,078 | ₩30,240 | ₩30,574 | -4.69% | 3.3천 |
|---|
| 2026.01.14 | ₩30,574 | ₩33,247 | ₩30,240 | ₩33,247 | +8.74% | 2천 |
|---|
| 2026.01.13 | ₩32,245 | ₩33,415 | ₩30,908 | ₩31,577 | -2.07% | 2.2천 |
|---|
| 2026.01.12 | ₩30,407 | ₩33,247 | ₩30,407 | ₩33,247 | +9.34% | 2.4천 |
|---|
| 2026.01.09 | ₩35,586 | ₩35,586 | ₩31,744 | ₩33,247 | -6.57% | 2천 |
|---|
| 2026.01.08 | ₩32,078 | ₩33,247 | ₩31,744 | ₩32,746 | +2.08% | 1.7천 |
|---|
| 2026.01.07 | ₩34,417 | ₩34,417 | ₩32,078 | ₩32,913 | -4.37% | 2.3천 |
|---|
| 2026.01.06 | ₩35,085 | ₩35,085 | ₩33,582 | ₩33,916 | -3.33% | 3.7천 |
|---|
| 2026.01.05 | ₩35,754 | ₩36,088 | ₩33,415 | ₩33,582 | -6.07% | 4.1천 |
|---|
| 2026.01.02 | ₩32,746 | ₩35,085 | ₩32,245 | ₩33,582 | +2.55% | 8천 |
|---|
| 2025.12.31 | ₩33,415 | ₩33,415 | ₩30,908 | ₩31,075 | -7.00% | 6.5천 |
|---|
| 2025.12.30 | ₩39,596 | ₩39,596 | ₩30,073 | ₩32,078 | -18.99% | 2.5만 |
|---|
| 2025.12.29 | ₩31,744 | ₩44,107 | ₩31,577 | ₩42,938 | +35.26% | 9.3만 |
|---|
| 2025.12.26 | ₩33,749 | ₩34,250 | ₩32,078 | ₩33,247 | -1.49% | 1.7천 |
|---|
| 2025.12.24 | ₩34,918 | ₩37,758 | ₩32,412 | ₩33,749 | -3.35% | 2.7천 |
|---|
| 2025.12.23 | ₩34,751 | ₩38,260 | ₩34,250 | ₩35,586 | +2.40% | 2.6천 |
|---|
| 2025.12.22 | ₩38,427 | ₩39,930 | ₩36,923 | ₩39,095 | +1.74% | 1.6천 |
|---|
| 2025.12.19 | ₩37,758 | ₩40,097 | ₩37,758 | ₩38,761 | +2.65% | 2천 |
|---|
| 2025.12.18 | ₩41,768 | ₩41,768 | ₩39,429 | ₩40,264 | -3.60% | 1.6천 |
|---|
| 2025.12.17 | ₩43,272 | ₩44,608 | ₩41,935 | ₩42,938 | -0.77% | 614 |
|---|
| 2025.12.16 | ₩43,606 | ₩44,608 | ₩42,102 | ₩42,436 | -2.68% | 770 |
|---|
| 2025.12.15 | ₩47,616 | ₩48,284 | ₩43,940 | ₩44,943 | -5.61% | 2천 |
|---|
| 2025.12.12 | ₩51,291 | ₩52,962 | ₩48,117 | ₩49,119 | -4.23% | 1.9천 |
|---|
| 2025.12.11 | ₩57,640 | ₩58,141 | ₩46,947 | ₩49,119 | -14.78% | 5.7천 |
|---|
| 2025.12.10 | ₩63,320 | ₩66,495 | ₩60,313 | ₩60,814 | -3.96% | 4.6천 |
|---|
| 2025.12.09 | ₩62,318 | ₩68,667 | ₩62,318 | ₩66,495 | +6.70% | 9.7천 |
|---|
| 2025.12.08 | ₩70,003 | ₩71,507 | ₩58,810 | ₩65,158 | -6.92% | 2.8만 |
|---|
| 2025.12.05 | ₩67,831 | ₩77,522 | ₩57,306 | ₩65,827 | -2.96% | 85.8만 |
|---|
| 2025.12.04 | ₩46,780 | ₩49,621 | ₩46,780 | ₩46,947 | +0.36% | 857 |
|---|
| 2025.12.03 | ₩55,802 | ₩55,802 | ₩45,110 | ₩46,112 | -17.37% | 1.5천 |
|---|
| 2025.12.02 | ₩52,628 | ₩57,473 | ₩49,286 | ₩54,466 | +3.49% | 370 |
|---|
| 2025.12.01 | ₩58,141 | ₩58,642 | ₩53,463 | ₩54,299 | -6.61% | 1.9천 |
|---|
| 2025.11.28 | ₩54,131 | ₩59,478 | ₩54,131 | ₩59,478 | +9.88% | 2.7천 |
|---|
| 2025.11.26 | ₩51,792 | ₩56,136 | ₩50,122 | ₩54,131 | +4.52% | 1.6천 |
|---|
| 2025.11.25 | ₩47,616 | ₩51,792 | ₩47,616 | ₩50,122 | +5.26% | 590 |
|---|
| 2025.11.24 | ₩47,449 | ₩51,792 | ₩46,947 | ₩47,783 | +0.70% | 1.1천 |
|---|
| 2025.11.21 | ₩43,773 | ₩50,122 | ₩38,427 | ₩46,947 | +7.25% | 7.6천 |
|---|
| 2025.11.20 | ₩49,453 | ₩50,122 | ₩41,768 | ₩42,102 | -14.86% | 3.5천 |
|---|
| 2025.11.19 | ₩51,458 | ₩51,625 | ₩46,279 | ₩46,780 | -9.09% | 3.2천 |
|---|
| 2025.11.18 | ₩57,306 | ₩61,984 | ₩48,451 | ₩54,466 | -4.96% | 6.4천 |
|---|
| 2025.11.17 | ₩70,839 | ₩72,175 | ₩53,630 | ₩57,306 | -19.10% | 3.9천 |
|---|
| 2025.11.14 | ₩74,347 | ₩74,681 | ₩69,502 | ₩70,839 | -4.72% | 1.8천 |
|---|
| 2025.11.13 | ₩77,689 | ₩78,524 | ₩68,834 | ₩78,524 | +1.08% | 1.8천 |
|---|
| 2025.11.12 | ₩77,689 | ₩83,703 | ₩77,522 | ₩79,694 | +2.58% | 1.9천 |
|---|
| 2025.11.11 | ₩78,691 | ₩81,866 | ₩76,853 | ₩81,698 | +3.82% | 1.6천 |
|---|
| 2025.11.10 | ₩75,183 | ₩81,531 | ₩75,183 | ₩81,030 | +7.78% | 1.2천 |
|---|
| 2025.11.07 | ₩80,362 | ₩81,866 | ₩77,020 | ₩81,866 | +1.87% | 1.5천 |
|---|
| 2025.11.06 | ₩80,195 | ₩85,040 | ₩79,359 | ₩80,362 | +0.21% | 734 |
|---|
| 2025.11.05 | ₩81,364 | ₩87,713 | ₩80,195 | ₩86,878 | +6.78% | 2.7천 |
|---|
| 2025.11.04 | ₩81,866 | ₩87,713 | ₩78,858 | ₩86,376 | +5.51% | 3.8천 |
|---|
| 2025.11.03 | ₩78,691 | ₩83,536 | ₩76,853 | ₩81,866 | +4.03% | 2.7천 |
|---|
| 2025.10.31 | ₩86,878 | ₩86,878 | ₩80,195 | ₩83,536 | -3.85% | 2.8천 |
|---|
| 2025.10.30 | ₩74,681 | ₩81,866 | ₩71,841 | ₩80,195 | +7.38% | 3.4천 |
|---|
| 2025.10.29 | ₩86,209 | ₩98,239 | ₩81,866 | ₩82,367 | -4.46% | 1.5만 |
|---|
| 2025.10.28 | ₩66,829 | ₩125,304 | ₩66,829 | ₩85,207 | +27.50% | 27.8만 |
|---|
| 2025.10.27 | ₩68,500 | ₩72,509 | ₩68,500 | ₩70,170 | +2.44% | 6.4천 |
|---|
| 2025.10.24 | ₩80,195 | ₩85,207 | ₩70,505 | ₩71,841 | -10.42% | 1.8만 |
|---|
| 2025.10.23 | ₩89,551 | ₩92,892 | ₩82,701 | ₩86,878 | -2.99% | 9.4천 |
|---|
| 2025.10.22 | ₩96,902 | ₩103,251 | ₩94,563 | ₩99,241 | +2.41% | 5.1천 |
|---|
| 2025.10.21 | ₩93,561 | ₩100,244 | ₩92,057 | ₩99,074 | +5.89% | 4.3천 |
|---|
| 2025.10.20 | ₩102,248 | ₩110,268 | ₩96,902 | ₩100,244 | -1.96% | 6.3천 |
|---|
| 2025.10.17 | ₩111,772 | ₩112,106 | ₩94,396 | ₩105,256 | -5.83% | 13.3만 |
|---|
| 2025.10.16 | ₩115,948 | ₩116,951 | ₩87,379 | ₩89,384 | -22.91% | 1.1만 |
|---|
| 2025.10.15 | ₩125,304 | ₩136,999 | ₩115,447 | ₩118,621 | -5.33% | 7.9천 |
|---|
| 2025.10.14 | ₩145,353 | ₩155,377 | ₩111,437 | ₩125,304 | -13.79% | 2.2만 |
|---|
| 2025.10.13 | ₩137,334 | ₩187,121 | ₩100,578 | ₩168,743 | +22.87% | 10.4만 |
|---|
| 2025.10.10 | ₩1,015,801 | ₩1,020,813 | ₩141,009 | ₩193,804 | -80.92% | 15.5만 |
|---|