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 | ₩2,468 | ₩2,468 | ₩2,241 | ₩2,255 | -8.65% | 3.8만 |
| 2026.10.08 | ₩2,602 | ₩2,615 | ₩2,428 | ₩2,428 | -6.67% | 3.8만 |
| 2026.10.07 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,628 | -0.51% | 4.2만 |
| 2026.10.06 | ₩2,642 | ₩2,708 | ₩2,575 | ₩2,602 | -1.52% | 5.7만 |
| 2026.10.05 | ₩2,775 | ₩2,815 | ₩2,655 | ₩2,668 | -3.85% | 7.9만 |
| 2026.10.02 | ₩2,909 | ₩2,989 | ₩2,802 | ₩2,855 | -1.83% | 3.9만 |
| 2026.10.01 | ₩3,069 | ₩3,122 | ₩2,748 | ₩2,949 | -3.91% | 5.8만 |
| 2026.09.30 | ₩3,029 | ₩3,055 | ₩2,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| +0.88% |
| 10.8만 |
| 2026.09.29 | ₩3,469 | ₩3,469 | ₩2,748 | ₩2,895 | -16.54% | 30.4만 |
|---|
| 2026.09.28 | ₩3,522 | ₩3,669 | ₩3,309 | ₩3,642 | +3.41% | 84만 |
|---|
| 2026.09.25 | ₩2,655 | ₩5,337 | ₩2,602 | ₩4,216 | +58.79% | 4278.7만 |
|---|
| 2026.09.24 | ₩2,562 | ₩2,655 | ₩2,562 | ₩2,628 | +2.60% | 3.1만 |
|---|
| 2026.09.23 | ₩2,655 | ₩2,655 | ₩2,500 | ₩2,562 | -3.52% | 1.9만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,642 | ₩2,548 | ₩2,602 | 0.00% | 2만 |
|---|
| 2026.09.21 | ₩2,548 | ₩2,748 | ₩2,482 | ₩2,548 | 0.00% | 3.3만 |
|---|
| 2026.09.18 | ₩2,615 | ₩2,619 | ₩2,468 | ₩2,588 | -1.02% | 2.2만 |
|---|
| 2026.09.17 | ₩2,572 | ₩2,682 | ₩2,508 | ₩2,588 | +0.62% | 2.9만 |
|---|
| 2026.09.16 | ₩2,762 | ₩2,762 | ₩2,495 | ₩2,615 | -5.31% | 3.4만 |
|---|
| 2026.09.15 | ₩2,870 | ₩2,882 | ₩2,695 | ₩2,775 | -3.30% | 4.1만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,055 | ₩2,895 | ₩2,895 | -5.24% | 2만 |
|---|
| 2026.09.11 | ₩2,989 | ₩3,042 | ₩2,962 | ₩3,002 | +0.45% | 1.8만 |
|---|
| 2026.09.10 | ₩2,935 | ₩3,082 | ₩2,922 | ₩2,989 | +1.82% | 3.2만 |
|---|
| 2026.09.09 | ₩2,966 | ₩2,966 | ₩2,882 | ₩2,935 | -1.03% | 1.9만 |
|---|
| 2026.09.08 | ₩2,975 | ₩2,989 | ₩2,882 | ₩2,909 | -2.24% | 3.4만 |
|---|
| 2026.09.04 | ₩3,122 | ₩3,149 | ₩2,868 | ₩2,922 | -6.41% | 4만 |
|---|
| 2026.09.03 | ₩3,215 | ₩3,335 | ₩2,949 | ₩3,029 | -5.81% | 3.9만 |
|---|
| 2026.09.02 | ₩3,295 | ₩3,295 | ₩3,195 | ₩3,242 | -1.62% | 1.9만 |
|---|
| 2026.09.01 | ₩3,335 | ₩3,389 | ₩3,282 | ₩3,315 | -0.60% | 1.4만 |
|---|
| 2026.08.31 | ₩3,349 | ₩3,429 | ₩3,322 | ₩3,389 | +1.20% | 2.4만 |
|---|
| 2026.08.28 | ₩3,375 | ₩3,449 | ₩3,335 | ₩3,375 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩3,469 | ₩3,496 | ₩3,362 | ₩3,375 | -2.69% | 2.7만 |
|---|
| 2026.08.26 | ₩3,442 | ₩3,442 | ₩3,362 | ₩3,389 | -1.55% | 4.1만 |
|---|
| 2026.08.25 | ₩3,576 | ₩3,576 | ₩3,402 | ₩3,509 | -1.87% | 4.6만 |
|---|
| 2026.08.24 | ₩3,549 | ₩3,549 | ₩3,395 | ₩3,456 | -2.63% | 2.9만 |
|---|
| 2026.08.21 | ₩3,469 | ₩3,536 | ₩3,375 | ₩3,509 | +1.15% | 5.5만 |
|---|
| 2026.08.20 | ₩3,616 | ₩3,616 | ₩3,375 | ₩3,402 | -5.90% | 5.1만 |
|---|
| 2026.08.19 | ₩3,642 | ₩3,642 | ₩3,482 | ₩3,522 | -3.30% | 5.9만 |
|---|
| 2026.08.18 | ₩3,669 | ₩3,669 | ₩3,536 | ₩3,616 | -1.45% | 4.3만 |
|---|
| 2026.08.17 | ₩3,722 | ₩3,749 | ₩3,536 | ₩3,722 | 0.00% | 6.8만 |
|---|
| 2026.08.14 | ₩3,562 | ₩4,576 | ₩3,469 | ₩3,722 | +4.49% | 46.5만 |
|---|
| 2026.08.13 | ₩3,629 | ₩3,629 | ₩3,482 | ₩3,576 | -1.47% | 5.7만 |
|---|
| 2026.08.12 | ₩3,802 | ₩3,802 | ₩3,562 | ₩3,602 | -5.26% | 10.3만 |
|---|
| 2026.08.11 | ₩3,856 | ₩5,070 | ₩3,375 | ₩3,856 | 0.00% | 258.1만 |
|---|
| 2026.08.10 | ₩3,609 | ₩3,642 | ₩3,562 | ₩3,576 | -0.92% | 2.4만 |
|---|
| 2026.08.07 | ₩3,682 | ₩3,693 | ₩3,522 | ₩3,629 | -1.45% | 7.6만 |
|---|
| 2026.08.06 | ₩3,496 | ₩3,789 | ₩3,469 | ₩3,562 | +1.91% | 7.4만 |
|---|
| 2026.08.05 | ₩3,709 | ₩3,749 | ₩3,496 | ₩3,496 | -5.76% | 7.6만 |
|---|
| 2026.08.04 | ₩3,282 | ₩3,909 | ₩3,255 | ₩3,749 | +14.23% | 18.3만 |
|---|
| 2026.08.03 | ₩3,295 | ₩3,322 | ₩3,217 | ₩3,309 | +0.40% | 3.6만 |
|---|
| 2026.07.31 | ₩3,375 | ₩3,516 | ₩3,135 | ₩3,202 | -5.14% | 5.2만 |
|---|
| 2026.07.30 | ₩3,229 | ₩3,629 | ₩3,134 | ₩3,416 | +5.79% | 11.3만 |
|---|
| 2026.07.29 | ₩3,242 | ₩3,263 | ₩3,109 | ₩3,162 | -2.47% | 4.7만 |
|---|
| 2026.07.28 | ₩3,255 | ₩3,349 | ₩3,202 | ₩3,349 | +2.87% | 5.8만 |
|---|
| 2026.07.27 | ₩3,469 | ₩3,629 | ₩3,335 | ₩3,416 | -1.54% | 5.1만 |
|---|
| 2026.07.24 | ₩3,842 | ₩3,842 | ₩3,442 | ₩3,562 | -7.29% | 8.4만 |
|---|
| 2026.07.23 | ₩3,856 | ₩3,869 | ₩3,696 | ₩3,802 | -1.38% | 8.2만 |
|---|
| 2026.07.22 | ₩3,829 | ₩3,922 | ₩3,616 | ₩3,869 | +1.05% | 12.8만 |
|---|
| 2026.07.21 | ₩3,909 | ₩4,055 | ₩3,849 | ₩3,989 | +2.05% | 7.6만 |
|---|
| 2026.07.20 | ₩4,029 | ₩4,069 | ₩3,736 | ₩3,869 | -3.97% | 14만 |
|---|
| 2026.07.17 | ₩4,163 | ₩4,189 | ₩4,029 | ₩4,029 | -3.21% | 5.6만 |
|---|
| 2026.07.16 | ₩4,283 | ₩4,436 | ₩4,229 | ₩4,363 | +1.87% | 20.1만 |
|---|
| 2026.07.15 | ₩4,750 | ₩4,790 | ₩4,536 | ₩4,736 | -0.28% | 14.8만 |
|---|
| 2026.07.14 | ₩4,843 | ₩4,896 | ₩4,696 | ₩4,790 | -1.10% | 20.9만 |
|---|
| 2026.07.13 | ₩5,217 | ₩5,390 | ₩4,456 | ₩5,177 | -0.77% | 665.4만 |
|---|
| 2026.07.10 | ₩4,830 | ₩5,047 | ₩4,750 | ₩4,910 | +1.66% | 17.9만 |
|---|
| 2026.07.09 | ₩4,803 | ₩5,323 | ₩4,752 | ₩5,163 | +7.50% | 17.2만 |
|---|
| 2026.07.08 | ₩4,936 | ₩5,588 | ₩4,816 | ₩5,310 | +7.57% | 41.9만 |
|---|
| 2026.07.07 | ₩5,764 | ₩6,057 | ₩4,603 | ₩5,430 | -5.79% | 947.7만 |
|---|
| 2026.07.06 | ₩7,738 | ₩9,273 | ₩4,003 | ₩4,790 | -38.10% | 826.3만 |
|---|
| 2026.07.02 | ₩7,258 | ₩7,258 | ₩6,431 | ₩6,431 | -11.40% | 6.1만 |
|---|
| 2026.07.01 | ₩7,585 | ₩7,698 | ₩7,018 | ₩7,138 | -5.89% | 6.1만 |
|---|
| 2026.06.30 | ₩7,805 | ₩7,912 | ₩7,538 | ₩7,551 | -3.25% | 6.9만 |
|---|
| 2026.06.29 | ₩8,058 | ₩8,205 | ₩7,858 | ₩7,872 | -2.32% | 6.6만 |
|---|
| 2026.06.26 | ₩8,312 | ₩8,612 | ₩7,805 | ₩7,805 | -6.10% | 8.2만 |
|---|
| 2026.06.25 | ₩8,605 | ₩8,926 | ₩8,499 | ₩8,686 | +0.93% | 7.3만 |
|---|
| 2026.06.24 | ₩8,205 | ₩9,366 | ₩8,205 | ₩8,992 | +9.59% | 15.8만 |
|---|
| 2026.06.23 | ₩7,591 | ₩9,393 | ₩7,591 | ₩8,579 | +13.01% | 182.8만 |
|---|
| 2026.06.22 | ₩8,098 | ₩9,736 | ₩7,741 | ₩8,072 | -0.33% | 26.6만 |
|---|
| 2026.06.18 | ₩8,632 | ₩9,086 | ₩7,605 | ₩8,179 | -5.26% | 33.9만 |
|---|
| 2026.06.17 | ₩10,020 | ₩11,011 | ₩9,339 | ₩10,393 | +3.73% | 90.8만 |
|---|
| 2026.06.16 | ₩12,475 | ₩14,009 | ₩9,531 | ₩10,140 | -18.72% | 1787.7만 |
|---|
| 2026.06.15 | ₩8,592 | ₩8,672 | ₩7,071 | ₩7,245 | -15.68% | 26.5만 |
|---|
| 2026.06.12 | ₩9,339 | ₩9,473 | ₩6,738 | ₩7,672 | -17.86% | 38.2만 |
|---|
| 2026.06.11 | ₩10,707 | ₩11,074 | ₩10,006 | ₩10,440 | -2.49% | 23.3만 |
|---|
| 2026.06.10 | ₩11,174 | ₩12,708 | ₩10,407 | ₩12,008 | +7.46% | 39.1만 |
|---|
| 2026.06.09 | ₩14,342 | ₩14,909 | ₩11,774 | ₩13,075 | -8.84% | 205.8만 |
|---|
| 2026.06.08 | ₩10,407 | ₩36,023 | ₩10,006 | ₩16,711 | +60.58% | 2287.8만 |
|---|
| 2026.06.05 | ₩9,006 | ₩9,206 | ₩6,738 | ₩7,471 | -17.04% | 48.3만 |
|---|
| 2026.06.04 | ₩11,807 | ₩12,274 | ₩11,341 | ₩12,174 | +3.11% | 9.9만 |
|---|
| 2026.06.03 | ₩11,908 | ₩12,441 | ₩11,507 | ₩12,408 | +4.20% | 11.5만 |
|---|
| 2026.06.02 | ₩13,375 | ₩13,709 | ₩11,341 | ₩12,408 | -7.23% | 28.5만 |
|---|
| 2026.06.01 | ₩13,675 | ₩18,679 | ₩13,375 | ₩14,676 | +7.32% | 96.6만 |
|---|
| 2026.05.29 | ₩13,875 | ₩13,875 | ₩12,008 | ₩13,108 | -5.53% | 26.5만 |
|---|
| 2026.05.28 | ₩13,742 | ₩14,476 | ₩12,741 | ₩14,276 | +3.88% | 20만 |
|---|
| 2026.05.27 | ₩14,676 | ₩15,276 | ₩14,009 | ₩15,010 | +2.27% | 22.3만 |
|---|
| 2026.05.26 | ₩14,176 | ₩20,546 | ₩12,675 | ₩16,544 | +16.71% | 126.9만 |
|---|
| 2026.05.22 | ₩16,677 | ₩17,244 | ₩13,742 | ₩14,576 | -12.60% | 44만 |
|---|
| 2026.05.21 | ₩18,812 | ₩19,179 | ₩17,678 | ₩18,512 | -1.60% | 30만 |
|---|
| 2026.05.20 | ₩21,013 | ₩21,881 | ₩19,312 | ₩19,713 | -6.19% | 72.5만 |
|---|
| 2026.05.19 | ₩20,346 | ₩21,981 | ₩19,012 | ₩19,212 | -5.57% | 58.2만 |
|---|
| 2026.05.18 | ₩26,684 | ₩31,787 | ₩22,481 | ₩23,548 | -11.75% | 106.8만 |
|---|
| 2026.05.15 | ₩51,699 | ₩58,704 | ₩22,681 | ₩34,689 | -32.90% | 582.9만 |
|---|
| 2026.05.14 | ₩716,788 | ₩758,148 | ₩26,684 | ₩26,684 | -96.28% | 391만 |
|---|
| 2026.05.13 | ₩99,563 | ₩1,000,635 | ₩97,395 | ₩768,821 | +672.19% | 437만 |
|---|
| 2026.05.12 | ₩60,205 | ₩95,727 | ₩47,030 | ₩78,717 | +30.75% | 485.9만 |
|---|
| 2026.05.11 | ₩39,358 | ₩48,030 | ₩33,021 | ₩34,689 | -11.86% | 3.6만 |
|---|
| 2026.05.08 | ₩37,357 | ₩43,027 | ₩35,689 | ₩41,360 | +10.71% | 14.6만 |
|---|
| 2026.05.07 | ₩40,025 | ₩41,560 | ₩38,358 | ₩39,358 | -1.67% | 848 |
|---|
| 2026.05.06 | ₩36,356 | ₩42,360 | ₩35,356 | ₩40,692 | +11.93% | 4.5천 |
|---|
| 2026.05.05 | ₩37,023 | ₩38,358 | ₩35,356 | ₩37,023 | 0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩37,023 | ₩39,659 | ₩35,689 | ₩37,023 | 0.00% | 3.3천 |
|---|
| 2026.05.01 | ₩42,360 | ₩42,994 | ₩38,691 | ₩40,359 | -4.72% | 6.4천 |
|---|
| 2026.04.30 | ₩37,357 | ₩43,361 | ₩37,357 | ₩40,692 | +8.93% | 4.1천 |
|---|
| 2026.04.29 | ₩38,024 | ₩41,693 | ₩37,357 | ₩37,691 | -0.88% | 4.5천 |
|---|
| 2026.04.28 | ₩35,689 | ₩39,025 | ₩34,022 | ₩36,690 | +2.80% | 1.1만 |
|---|
| 2026.04.27 | ₩38,024 | ₩53,034 | ₩35,356 | ₩35,356 | -7.02% | 7.2만 |
|---|
| 2026.04.24 | ₩46,696 | ₩73,380 | ₩35,089 | ₩37,357 | -20.00% | 19만 |
|---|
| 2026.04.23 | ₩33,355 | ₩63,040 | ₩33,321 | ₩48,698 | +46.00% | 28.2만 |
|---|
| 2026.04.22 | ₩32,354 | ₩38,024 | ₩32,187 | ₩33,688 | +4.12% | 3.2만 |
|---|
| 2026.04.21 | ₩22,681 | ₩40,025 | ₩20,013 | ₩33,688 | +48.53% | 124.9만 |
|---|
| 2026.04.20 | ₩21,914 | ₩22,348 | ₩20,113 | ₩22,348 | +1.98% | 4.4천 |
|---|
| 2026.04.17 | ₩22,348 | ₩23,848 | ₩22,348 | ₩22,348 | 0.00% | 5.9천 |
|---|
| 2026.04.16 | ₩22,181 | ₩23,181 | ₩21,680 | ₩22,848 | +3.01% | 3.6천 |
|---|
| 2026.04.15 | ₩21,680 | ₩23,515 | ₩21,013 | ₩22,014 | +1.54% | 6.3천 |
|---|
| 2026.04.14 | ₩19,346 | ₩22,348 | ₩19,346 | ₩22,348 | +15.52% | 1.4만 |
|---|
| 2026.04.13 | ₩19,346 | ₩20,847 | ₩18,178 | ₩19,179 | -0.86% | 7천 |
|---|
| 2026.04.10 | ₩22,014 | ₩23,848 | ₩21,013 | ₩22,014 | 0.00% | 8천 |
|---|
| 2026.04.09 | ₩22,514 | ₩24,182 | ₩20,513 | ₩22,014 | -2.22% | 4만 |
|---|
| 2026.04.08 | ₩23,015 | ₩27,017 | ₩22,181 | ₩24,849 | +7.97% | 3.2만 |
|---|
| 2026.04.07 | ₩20,013 | ₩48,364 | ₩20,013 | ₩29,185 | +45.83% | 146.8만 |
|---|
| 2026.04.06 | ₩22,348 | ₩22,348 | ₩20,179 | ₩20,179 | -9.70% | 258 |
|---|
| 2026.04.02 | ₩21,347 | ₩22,181 | ₩19,846 | ₩21,180 | -0.78% | 923 |
|---|
| 2026.04.01 | ₩21,847 | ₩23,181 | ₩21,013 | ₩21,013 | -3.82% | 852 |
|---|
| 2026.03.31 | ₩20,179 | ₩23,682 | ₩20,013 | ₩22,348 | +10.74% | 2.1천 |
|---|
| 2026.03.30 | ₩22,014 | ₩22,014 | ₩19,012 | ₩19,012 | -13.64% | 1.4천 |
|---|
| 2026.03.27 | ₩19,179 | ₩21,347 | ₩19,179 | ₩20,847 | +8.70% | 1.3천 |
|---|
| 2026.03.26 | ₩23,181 | ₩23,181 | ₩20,513 | ₩20,513 | -11.51% | 1.7천 |
|---|
| 2026.03.25 | ₩24,349 | ₩24,516 | ₩22,181 | ₩22,348 | -8.22% | 1.6천 |
|---|
| 2026.03.24 | ₩25,850 | ₩25,850 | ₩24,182 | ₩24,182 | -6.45% | 1.9천 |
|---|
| 2026.03.23 | ₩29,018 | ₩29,018 | ₩24,182 | ₩25,850 | -10.92% | 1.5천 |
|---|
| 2026.03.20 | ₩26,684 | ₩28,351 | ₩24,182 | ₩25,349 | -5.00% | 2.5천 |
|---|
| 2026.03.19 | ₩27,184 | ₩28,852 | ₩26,017 | ₩26,017 | -4.29% | 1.5천 |
|---|
| 2026.03.18 | ₩27,351 | ₩29,018 | ₩26,850 | ₩27,184 | -0.61% | 2.4천 |
|---|
| 2026.03.17 | ₩27,017 | ₩29,018 | ₩26,684 | ₩26,850 | -0.62% | 2.1천 |
|---|
| 2026.03.16 | ₩27,517 | ₩27,851 | ₩26,183 | ₩27,517 | 0.00% | 3.8천 |
|---|
| 2026.03.13 | ₩27,351 | ₩31,687 | ₩26,684 | ₩27,184 | -0.61% | 2.3만 |
|---|
| 2026.03.12 | ₩26,350 | ₩27,517 | ₩26,017 | ₩26,684 | +1.27% | 1천 |
|---|
| 2026.03.11 | ₩27,351 | ₩27,351 | ₩26,350 | ₩26,684 | -2.44% | 516 |
|---|
| 2026.03.10 | ₩26,350 | ₩27,684 | ₩26,350 | ₩26,350 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩27,017 | ₩28,351 | ₩25,850 | ₩26,017 | -3.70% | 2.7천 |
|---|
| 2026.03.06 | ₩26,850 | ₩28,518 | ₩26,350 | ₩27,351 | +1.86% | 3.5천 |
|---|
| 2026.03.05 | ₩29,519 | ₩29,519 | ₩26,850 | ₩26,850 | -9.04% | 2.9천 |
|---|
| 2026.03.04 | ₩26,850 | ₩31,353 | ₩26,850 | ₩28,518 | +6.21% | 4.8천 |
|---|
| 2026.03.03 | ₩29,686 | ₩30,853 | ₩27,184 | ₩27,684 | -6.74% | 7.6천 |
|---|
| 2026.03.02 | ₩26,684 | ₩34,689 | ₩26,684 | ₩32,521 | +21.88% | 2.6만 |
|---|
| 2026.02.27 | ₩28,685 | ₩30,519 | ₩28,351 | ₩28,351 | -1.16% | 1.9천 |
|---|
| 2026.02.26 | ₩30,019 | ₩31,020 | ₩28,518 | ₩28,852 | -3.89% | 3.1천 |
|---|
| 2026.02.25 | ₩30,686 | ₩31,186 | ₩29,352 | ₩30,186 | -1.63% | 3.4천 |
|---|
| 2026.02.24 | ₩28,351 | ₩33,355 | ₩28,018 | ₩31,186 | +10.00% | 1.8만 |
|---|
| 2026.02.23 | ₩30,353 | ₩30,353 | ₩28,518 | ₩28,518 | -6.04% | 3.5천 |
|---|
| 2026.02.20 | ₩31,353 | ₩31,353 | ₩29,185 | ₩29,686 | -5.32% | 3.7천 |
|---|
| 2026.02.19 | ₩29,352 | ₩32,020 | ₩28,852 | ₩31,186 | +6.25% | 1만 |
|---|
| 2026.02.18 | ₩29,185 | ₩30,019 | ₩28,518 | ₩29,519 | +1.14% | 2.5천 |
|---|
| 2026.02.17 | ₩28,018 | ₩31,520 | ₩27,017 | ₩29,185 | +4.17% | 1.3만 |
|---|
| 2026.02.13 | ₩28,018 | ₩29,852 | ₩26,850 | ₩28,185 | +0.60% | 5천 |
|---|
| 2026.02.12 | ₩29,185 | ₩29,352 | ₩27,184 | ₩27,684 | -5.14% | 7.7천 |
|---|
| 2026.02.11 | ₩38,358 | ₩38,858 | ₩27,017 | ₩28,018 | -26.96% | 11만 |
|---|
| 2026.02.10 | ₩28,685 | ₩28,852 | ₩25,349 | ₩25,349 | -11.63% | 5.2천 |
|---|
| 2026.02.09 | ₩27,351 | ₩30,353 | ₩26,684 | ₩28,018 | +2.44% | 1.5천 |
|---|
| 2026.02.06 | ₩25,349 | ₩28,351 | ₩25,349 | ₩26,517 | +4.61% | 3.3천 |
|---|
| 2026.02.05 | ₩28,351 | ₩29,852 | ₩25,683 | ₩25,683 | -9.41% | 4.1천 |
|---|
| 2026.02.04 | ₩30,853 | ₩32,687 | ₩27,017 | ₩28,518 | -7.57% | 1.9만 |
|---|
| 2026.02.03 | ₩31,020 | ₩31,687 | ₩29,852 | ₩31,520 | +1.61% | 8.2천 |
|---|
| 2026.02.02 | ₩33,355 | ₩34,855 | ₩30,686 | ₩31,687 | -5.00% | 7.7천 |
|---|
| 2026.01.30 | ₩29,519 | ₩37,357 | ₩29,519 | ₩35,022 | +18.64% | 5.8만 |
|---|
| 2026.01.29 | ₩31,687 | ₩33,855 | ₩29,018 | ₩29,519 | -6.84% | 1.7만 |
|---|
| 2026.01.28 | ₩34,188 | ₩41,693 | ₩31,353 | ₩31,353 | -8.29% | 5만 |
|---|
| 2026.01.27 | ₩31,687 | ₩57,537 | ₩31,687 | ₩38,524 | +21.58% | 20.5만 |
|---|
| 2026.01.26 | ₩31,186 | ₩31,687 | ₩28,518 | ₩30,686 | -1.60% | 1.3천 |
|---|
| 2026.01.23 | ₩30,686 | ₩33,021 | ₩30,353 | ₩32,354 | +5.43% | 2천 |
|---|
| 2026.01.22 | ₩28,185 | ₩31,353 | ₩28,185 | ₩31,353 | +11.24% | 682 |
|---|
| 2026.01.21 | ₩29,185 | ₩30,853 | ₩28,351 | ₩30,519 | +4.57% | 1.1천 |
|---|
| 2026.01.20 | ₩25,016 | ₩31,520 | ₩25,016 | ₩30,186 | +20.67% | 3.1천 |
|---|
| 2026.01.16 | ₩31,353 | ₩32,521 | ₩30,519 | ₩31,687 | +1.06% | 1.2천 |
|---|
| 2026.01.15 | ₩32,020 | ₩32,020 | ₩30,186 | ₩30,519 | -4.69% | 3.3천 |
|---|
| 2026.01.14 | ₩30,519 | ₩33,188 | ₩30,186 | ₩33,188 | +8.74% | 2천 |
|---|
| 2026.01.13 | ₩32,187 | ₩33,355 | ₩30,853 | ₩31,520 | -2.07% | 2.2천 |
|---|
| 2026.01.12 | ₩30,353 | ₩33,188 | ₩30,353 | ₩33,188 | +9.34% | 2.4천 |
|---|
| 2026.01.09 | ₩35,523 | ₩35,523 | ₩31,687 | ₩33,188 | -6.57% | 2천 |
|---|
| 2026.01.08 | ₩32,020 | ₩33,188 | ₩31,687 | ₩32,687 | +2.08% | 1.7천 |
|---|
| 2026.01.07 | ₩34,355 | ₩34,355 | ₩32,020 | ₩32,854 | -4.37% | 2.3천 |
|---|
| 2026.01.06 | ₩35,022 | ₩35,022 | ₩33,521 | ₩33,855 | -3.33% | 3.7천 |
|---|
| 2026.01.05 | ₩35,689 | ₩36,023 | ₩33,355 | ₩33,521 | -6.07% | 4.1천 |
|---|
| 2026.01.02 | ₩32,687 | ₩35,022 | ₩32,187 | ₩33,521 | +2.55% | 8천 |
|---|
| 2025.12.31 | ₩33,355 | ₩33,355 | ₩30,853 | ₩31,020 | -7.00% | 6.5천 |
|---|
| 2025.12.30 | ₩39,525 | ₩39,525 | ₩30,019 | ₩32,020 | -18.99% | 2.5만 |
|---|
| 2025.12.29 | ₩31,687 | ₩44,028 | ₩31,520 | ₩42,861 | +35.26% | 9.3만 |
|---|
| 2025.12.26 | ₩33,688 | ₩34,188 | ₩32,020 | ₩33,188 | -1.49% | 1.7천 |
|---|
| 2025.12.24 | ₩34,855 | ₩37,691 | ₩32,354 | ₩33,688 | -3.35% | 2.7천 |
|---|
| 2025.12.23 | ₩34,689 | ₩38,191 | ₩34,188 | ₩35,523 | +2.40% | 2.6천 |
|---|
| 2025.12.22 | ₩38,358 | ₩39,859 | ₩36,857 | ₩39,025 | +1.74% | 1.6천 |
|---|
| 2025.12.19 | ₩37,691 | ₩40,025 | ₩37,691 | ₩38,691 | +2.65% | 2천 |
|---|
| 2025.12.18 | ₩41,693 | ₩41,693 | ₩39,358 | ₩40,192 | -3.60% | 1.6천 |
|---|
| 2025.12.17 | ₩43,194 | ₩44,528 | ₩41,860 | ₩42,861 | -0.77% | 614 |
|---|
| 2025.12.16 | ₩43,528 | ₩44,528 | ₩42,027 | ₩42,360 | -2.68% | 770 |
|---|
| 2025.12.15 | ₩47,530 | ₩48,197 | ₩43,861 | ₩44,862 | -5.61% | 2천 |
|---|
| 2025.12.12 | ₩51,199 | ₩52,867 | ₩48,030 | ₩49,031 | -4.23% | 1.9천 |
|---|
| 2025.12.11 | ₩57,537 | ₩58,037 | ₩46,863 | ₩49,031 | -14.78% | 5.7천 |
|---|
| 2025.12.10 | ₩63,207 | ₩66,375 | ₩60,205 | ₩60,705 | -3.96% | 4.6천 |
|---|
| 2025.12.09 | ₩62,206 | ₩68,543 | ₩62,206 | ₩66,375 | +6.70% | 9.7천 |
|---|
| 2025.12.08 | ₩69,878 | ₩71,379 | ₩58,704 | ₩65,041 | -6.92% | 2.8만 |
|---|
| 2025.12.05 | ₩67,710 | ₩77,382 | ₩57,203 | ₩65,708 | -2.96% | 85.8만 |
|---|
| 2025.12.04 | ₩46,696 | ₩49,531 | ₩46,696 | ₩46,863 | +0.36% | 857 |
|---|
| 2025.12.03 | ₩55,702 | ₩55,702 | ₩45,029 | ₩46,029 | -17.37% | 1.5천 |
|---|
| 2025.12.02 | ₩52,533 | ₩57,370 | ₩49,198 | ₩54,368 | +3.49% | 370 |
|---|
| 2025.12.01 | ₩58,037 | ₩58,537 | ₩53,367 | ₩54,201 | -6.61% | 1.9천 |
|---|
| 2025.11.28 | ₩54,034 | ₩59,371 | ₩54,034 | ₩59,371 | +9.88% | 2.7천 |
|---|
| 2025.11.26 | ₩51,699 | ₩56,036 | ₩50,032 | ₩54,034 | +4.52% | 1.6천 |
|---|
| 2025.11.25 | ₩47,530 | ₩51,699 | ₩47,530 | ₩50,032 | +5.26% | 590 |
|---|
| 2025.11.24 | ₩47,363 | ₩51,699 | ₩46,863 | ₩47,697 | +0.70% | 1.1천 |
|---|
| 2025.11.21 | ₩43,694 | ₩50,032 | ₩38,358 | ₩46,863 | +7.25% | 7.6천 |
|---|
| 2025.11.20 | ₩49,365 | ₩50,032 | ₩41,693 | ₩42,027 | -14.86% | 3.5천 |
|---|
| 2025.11.19 | ₩51,366 | ₩51,533 | ₩46,196 | ₩46,696 | -9.09% | 3.2천 |
|---|
| 2025.11.18 | ₩57,203 | ₩61,873 | ₩48,364 | ₩54,368 | -4.96% | 6.4천 |
|---|
| 2025.11.17 | ₩70,712 | ₩72,046 | ₩53,534 | ₩57,203 | -19.10% | 3.9천 |
|---|
| 2025.11.14 | ₩74,214 | ₩74,547 | ₩69,377 | ₩70,712 | -4.72% | 1.8천 |
|---|
| 2025.11.13 | ₩77,549 | ₩78,383 | ₩68,710 | ₩78,383 | +1.08% | 1.8천 |
|---|
| 2025.11.12 | ₩77,549 | ₩83,553 | ₩77,382 | ₩79,550 | +2.58% | 1.9천 |
|---|
| 2025.11.11 | ₩78,550 | ₩81,719 | ₩76,715 | ₩81,552 | +3.82% | 1.6천 |
|---|
| 2025.11.10 | ₩75,048 | ₩81,385 | ₩75,048 | ₩80,885 | +7.78% | 1.2천 |
|---|
| 2025.11.07 | ₩80,218 | ₩81,719 | ₩76,882 | ₩81,719 | +1.87% | 1.5천 |
|---|
| 2025.11.06 | ₩80,051 | ₩84,887 | ₩79,217 | ₩80,218 | +0.21% | 734 |
|---|
| 2025.11.05 | ₩81,218 | ₩87,556 | ₩80,051 | ₩86,722 | +6.78% | 2.7천 |
|---|
| 2025.11.04 | ₩81,719 | ₩87,556 | ₩78,717 | ₩86,221 | +5.51% | 3.8천 |
|---|
| 2025.11.03 | ₩78,550 | ₩83,386 | ₩76,715 | ₩81,719 | +4.03% | 2.7천 |
|---|
| 2025.10.31 | ₩86,722 | ₩86,722 | ₩80,051 | ₩83,386 | -3.85% | 2.8천 |
|---|
| 2025.10.30 | ₩74,547 | ₩81,719 | ₩71,712 | ₩80,051 | +7.38% | 3.4천 |
|---|
| 2025.10.29 | ₩86,055 | ₩98,062 | ₩81,719 | ₩82,219 | -4.46% | 1.5만 |
|---|
| 2025.10.28 | ₩66,709 | ₩125,079 | ₩66,709 | ₩85,054 | +27.50% | 27.8만 |
|---|
| 2025.10.27 | ₩68,377 | ₩72,379 | ₩68,377 | ₩70,044 | +2.44% | 6.4천 |
|---|
| 2025.10.24 | ₩80,051 | ₩85,054 | ₩70,378 | ₩71,712 | -10.42% | 1.8만 |
|---|
| 2025.10.23 | ₩89,390 | ₩92,726 | ₩82,552 | ₩86,722 | -2.99% | 9.4천 |
|---|
| 2025.10.22 | ₩96,728 | ₩103,065 | ₩94,393 | ₩99,063 | +2.41% | 5.1천 |
|---|
| 2025.10.21 | ₩93,393 | ₩100,064 | ₩91,892 | ₩98,896 | +5.89% | 4.3천 |
|---|
| 2025.10.20 | ₩102,065 | ₩110,070 | ₩96,728 | ₩100,064 | -1.96% | 6.3천 |
|---|
| 2025.10.17 | ₩111,571 | ₩111,904 | ₩94,226 | ₩105,067 | -5.83% | 13.3만 |
|---|
| 2025.10.16 | ₩115,740 | ₩116,741 | ₩87,222 | ₩89,223 | -22.91% | 1.1만 |
|---|
| 2025.10.15 | ₩125,079 | ₩136,753 | ₩115,240 | ₩118,408 | -5.33% | 7.9천 |
|---|
| 2025.10.14 | ₩145,092 | ₩155,098 | ₩111,237 | ₩125,079 | -13.79% | 2.2만 |
|---|
| 2025.10.13 | ₩137,087 | ₩186,785 | ₩100,397 | ₩168,440 | +22.87% | 10.4만 |
|---|
| 2025.10.10 | ₩1,013,977 | ₩1,018,980 | ₩140,756 | ₩193,456 | -80.92% | 15.5만 |
|---|