시장 데이터를 불러오는 중
전체 종목
DirectBooking Technology Co., Ltd. - Class A Ordinary Shares 과거 주가
DirectBooking Technology Co., Ltd. - Class A Ordinary Shares · ZDAI · NASDAQ
주요 사업 분야는 비주거용 건물 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DirectBooking Technology Co., Ltd. - Class A Ordinary Shares · ZDAI · NASDAQ
주요 사업 분야는 비주거용 건물 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,842 | ₩1,842 | ₩1,816 | ₩1,816 | -1.45% | 1천 |
| 2026.10.08 | ₩1,909 | ₩1,909 | ₩1,802 | ₩1,842 | -3.50% | 2.9천 |
| 2026.10.07 | ₩1,936 | ₩2,069 | ₩1,822 | ₩1,869 | -3.45% | 4.9천 |
| 2026.10.06 | ₩2,025 | ₩2,025 | ₩1,790 | ₩1,900 | -6.20% | 7.7천 |
| 2026.10.05 | ₩1,936 | ₩1,958 | ₩1,884 | ₩1,922 | -0.69% | 4.9천 |
| 2026.10.02 | ₩2,155 | ₩2,155 | ₩2,003 | ₩2,107 | -2.23% | 3.4천 |
| 2026.10.01 | ₩2,270 | ₩2,270 | ₩1,882 | ₩2,016 | -11.18% | 1.7만 |
| 2026.09.30 | ₩2,083 | ₩2,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,095 |
| +0.58% |
| 4.2천 |
| 2026.09.29 | ₩2,290 | ₩2,290 | ₩1,909 | ₩2,003 | -12.54% | 1.7만 |
|---|
| 2026.09.28 | ₩2,149 | ₩2,235 | ₩2,123 | ₩2,203 | +2.48% | 9.1천 |
|---|
| 2026.09.25 | ₩2,203 | ₩2,225 | ₩2,123 | ₩2,149 | -2.42% | 7.7천 |
|---|
| 2026.09.24 | ₩2,069 | ₩2,243 | ₩2,016 | ₩2,116 | +2.26% | 1.1만 |
|---|
| 2026.09.23 | ₩2,003 | ₩2,164 | ₩2,003 | ₩2,163 | +8.00% | 3.4천 |
|---|
| 2026.09.22 | ₩2,296 | ₩2,296 | ₩2,116 | ₩2,216 | -3.49% | 1.2만 |
|---|
| 2026.09.21 | ₩2,016 | ₩2,149 | ₩1,976 | ₩2,109 | +4.64% | 7.1천 |
|---|
| 2026.09.18 | ₩2,003 | ₩2,123 | ₩1,949 | ₩2,123 | +6.00% | 4.4천 |
|---|
| 2026.09.17 | ₩2,007 | ₩2,123 | ₩2,007 | ₩2,107 | +4.99% | 7천 |
|---|
| 2026.09.16 | ₩2,123 | ₩2,230 | ₩2,056 | ₩2,109 | -0.63% | 8.8천 |
|---|
| 2026.09.15 | ₩2,230 | ₩2,363 | ₩2,176 | ₩2,203 | -1.20% | 2.8만 |
|---|
| 2026.09.14 | ₩2,096 | ₩2,096 | ₩2,003 | ₩2,036 | -2.87% | 2.7천 |
|---|
| 2026.09.11 | ₩2,136 | ₩2,239 | ₩2,003 | ₩2,016 | -5.63% | 1.1만 |
|---|
| 2026.09.10 | ₩2,029 | ₩2,149 | ₩2,003 | ₩2,003 | -1.32% | 8.9천 |
|---|
| 2026.09.09 | ₩2,003 | ₩2,136 | ₩1,989 | ₩2,136 | +6.67% | 3.8천 |
|---|
| 2026.09.08 | ₩2,176 | ₩2,203 | ₩2,083 | ₩2,143 | -1.53% | 7.1천 |
|---|
| 2026.09.04 | ₩2,283 | ₩2,283 | ₩2,136 | ₩2,216 | -2.92% | 5.5천 |
|---|
| 2026.09.03 | ₩2,029 | ₩2,243 | ₩2,023 | ₩2,136 | +5.26% | 4.5천 |
|---|
| 2026.09.02 | ₩2,096 | ₩2,173 | ₩2,069 | ₩2,109 | +0.64% | 1.5만 |
|---|
| 2026.09.01 | ₩2,089 | ₩2,376 | ₩2,069 | ₩2,176 | +4.15% | 1.9만 |
|---|
| 2026.08.31 | ₩2,176 | ₩2,223 | ₩2,083 | ₩2,163 | -0.61% | 1.1만 |
|---|
| 2026.08.28 | ₩2,270 | ₩2,283 | ₩2,123 | ₩2,203 | -2.94% | 6.5천 |
|---|
| 2026.08.27 | ₩2,243 | ₩2,276 | ₩2,176 | ₩2,276 | +1.49% | 8.4천 |
|---|
| 2026.08.26 | ₩2,176 | ₩2,243 | ₩2,176 | ₩2,230 | +2.45% | 4.4천 |
|---|
| 2026.08.25 | ₩2,203 | ₩2,270 | ₩2,183 | ₩2,230 | +1.21% | 3.6천 |
|---|
| 2026.08.24 | ₩2,260 | ₩2,260 | ₩2,189 | ₩2,230 | -1.36% | 3.5천 |
|---|
| 2026.08.21 | ₩2,136 | ₩2,323 | ₩2,085 | ₩2,256 | +5.63% | 1.4만 |
|---|
| 2026.08.20 | ₩2,176 | ₩2,270 | ₩2,109 | ₩2,136 | -1.84% | 3.8만 |
|---|
| 2026.08.19 | ₩2,189 | ₩2,336 | ₩2,123 | ₩2,176 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩2,230 | ₩2,230 | ₩2,096 | ₩2,136 | -4.19% | 4.4천 |
|---|
| 2026.08.17 | ₩2,176 | ₩2,256 | ₩2,096 | ₩2,256 | +3.68% | 1.7만 |
|---|
| 2026.08.14 | ₩2,149 | ₩2,243 | ₩2,069 | ₩2,163 | +0.62% | 4.2만 |
|---|
| 2026.08.13 | ₩2,270 | ₩2,350 | ₩2,203 | ₩2,263 | -0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩2,310 | ₩2,390 | ₩2,136 | ₩2,350 | +1.73% | 8.5만 |
|---|
| 2026.08.11 | ₩2,497 | ₩3,302 | ₩2,243 | ₩2,416 | -3.21% | 79.1만 |
|---|
| 2026.08.10 | ₩2,443 | ₩2,590 | ₩2,350 | ₩2,493 | +2.02% | 2.4만 |
|---|
| 2026.08.07 | ₩2,256 | ₩2,456 | ₩2,256 | ₩2,456 | +8.88% | 1.2만 |
|---|
| 2026.08.06 | ₩2,216 | ₩2,310 | ₩2,136 | ₩2,310 | +4.22% | 7.5천 |
|---|
| 2026.08.05 | ₩2,363 | ₩2,363 | ₩2,136 | ₩2,310 | -2.26% | 5.4천 |
|---|
| 2026.08.04 | ₩2,203 | ₩2,388 | ₩2,163 | ₩2,270 | +3.03% | 1.1만 |
|---|
| 2026.08.03 | ₩2,096 | ₩2,270 | ₩2,096 | ₩2,243 | +7.01% | 2.2만 |
|---|
| 2026.07.31 | ₩2,069 | ₩2,216 | ₩2,069 | ₩2,203 | +6.45% | 5.6천 |
|---|
| 2026.07.30 | ₩2,056 | ₩2,268 | ₩2,056 | ₩2,189 | +6.49% | 1.3만 |
|---|
| 2026.07.29 | ₩2,270 | ₩2,290 | ₩2,103 | ₩2,195 | -3.29% | 1.6만 |
|---|
| 2026.07.28 | ₩2,256 | ₩2,270 | ₩2,183 | ₩2,270 | +0.59% | 8.9천 |
|---|
| 2026.07.27 | ₩2,270 | ₩2,376 | ₩2,244 | ₩2,296 | +1.18% | 8.8천 |
|---|
| 2026.07.24 | ₩2,443 | ₩2,443 | ₩2,243 | ₩2,256 | -7.65% | 6.3천 |
|---|
| 2026.07.23 | ₩2,363 | ₩2,430 | ₩2,270 | ₩2,310 | -2.26% | 2.3만 |
|---|
| 2026.07.22 | ₩2,296 | ₩2,483 | ₩2,216 | ₩2,376 | +3.49% | 2.5만 |
|---|
| 2026.07.21 | ₩2,483 | ₩3,057 | ₩2,136 | ₩2,323 | -6.45% | 44.1만 |
|---|
| 2026.07.20 | ₩2,570 | ₩2,646 | ₩2,270 | ₩2,550 | -0.78% | 1.2만 |
|---|
| 2026.07.17 | ₩2,456 | ₩2,610 | ₩2,430 | ₩2,537 | +3.26% | 9.8천 |
|---|
| 2026.07.16 | ₩2,523 | ₩2,657 | ₩2,510 | ₩2,537 | +0.53% | 9.1천 |
|---|
| 2026.07.15 | ₩2,497 | ₩2,617 | ₩2,443 | ₩2,590 | +3.74% | 2.7만 |
|---|
| 2026.07.14 | ₩2,537 | ₩2,670 | ₩2,510 | ₩2,537 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩2,603 | ₩2,670 | ₩2,563 | ₩2,617 | +0.51% | 3.1만 |
|---|
| 2026.07.10 | ₩2,670 | ₩2,670 | ₩2,243 | ₩2,603 | -2.50% | 3.7만 |
|---|
| 2026.07.09 | ₩2,443 | ₩2,723 | ₩2,443 | ₩2,697 | +10.38% | 2.9만 |
|---|
| 2026.07.08 | ₩2,443 | ₩2,670 | ₩2,403 | ₩2,590 | +6.01% | 4.3만 |
|---|
| 2026.07.07 | ₩2,550 | ₩2,657 | ₩2,430 | ₩2,523 | -1.05% | 4.1만 |
|---|
| 2026.07.06 | ₩2,537 | ₩2,657 | ₩2,497 | ₩2,590 | +2.11% | 3.3만 |
|---|
| 2026.07.02 | ₩2,416 | ₩2,630 | ₩2,350 | ₩2,630 | +8.84% | 8.3만 |
|---|
| 2026.07.01 | ₩2,523 | ₩2,697 | ₩2,416 | ₩2,577 | +2.12% | 8.8만 |
|---|
| 2026.06.30 | ₩2,657 | ₩2,857 | ₩2,603 | ₩2,603 | -2.01% | 11만 |
|---|
| 2026.06.29 | ₩2,590 | ₩2,924 | ₩2,363 | ₩2,817 | +8.76% | 20.7만 |
|---|
| 2026.06.26 | ₩3,271 | ₩4,005 | ₩2,550 | ₩3,004 | -8.16% | 2391만 |
|---|
| 2026.06.25 | ₩2,990 | ₩3,404 | ₩2,737 | ₩2,870 | -4.02% | 10.1만 |
|---|
| 2026.06.24 | ₩3,037 | ₩3,044 | ₩2,870 | ₩2,990 | -1.54% | 4.6천 |
|---|
| 2026.06.23 | ₩3,338 | ₩3,338 | ₩2,869 | ₩3,057 | -8.40% | 1만 |
|---|
| 2026.06.22 | ₩3,384 | ₩3,471 | ₩3,217 | ₩3,378 | -0.20% | 2.6천 |
|---|
| 2026.06.18 | ₩3,551 | ₩3,551 | ₩3,438 | ₩3,551 | 0.00% | 6.1천 |
|---|
| 2026.06.17 | ₩3,264 | ₩3,651 | ₩3,264 | ₩3,591 | +10.02% | 1.7만 |
|---|
| 2026.06.16 | ₩3,578 | ₩3,825 | ₩3,378 | ₩3,711 | +3.73% | 4.9만 |
|---|
| 2026.06.15 | ₩3,404 | ₩3,821 | ₩3,284 | ₩3,698 | +8.63% | 6만 |
|---|
| 2026.06.12 | ₩3,605 | ₩3,605 | ₩3,471 | ₩3,538 | -1.85% | 4천 |
|---|
| 2026.06.11 | ₩3,765 | ₩3,952 | ₩3,551 | ₩3,738 | -0.71% | 1.4만 |
|---|
| 2026.06.10 | ₩3,858 | ₩3,992 | ₩3,725 | ₩3,952 | +2.42% | 9.8천 |
|---|
| 2026.06.09 | ₩3,952 | ₩3,952 | ₩3,685 | ₩3,925 | -0.68% | 2.1만 |
|---|
| 2026.06.08 | ₩3,765 | ₩3,845 | ₩3,471 | ₩3,845 | +2.13% | 1.1만 |
|---|
| 2026.06.05 | ₩3,774 | ₩3,912 | ₩3,484 | ₩3,885 | +2.94% | 1.2만 |
|---|
| 2026.06.04 | ₩3,885 | ₩3,978 | ₩3,551 | ₩3,925 | +1.03% | 1.8만 |
|---|
| 2026.06.03 | ₩4,050 | ₩4,085 | ₩3,595 | ₩3,658 | -9.69% | 2.1만 |
|---|
| 2026.06.02 | ₩3,912 | ₩4,272 | ₩3,534 | ₩4,125 | +5.46% | 3.4만 |
|---|
| 2026.06.01 | ₩3,164 | ₩4,192 | ₩3,164 | ₩3,898 | +23.21% | 12.5만 |
|---|
| 2026.05.29 | ₩2,790 | ₩3,177 | ₩2,710 | ₩3,137 | +12.44% | 1.5만 |
|---|
| 2026.05.28 | ₩2,737 | ₩2,964 | ₩2,737 | ₩2,950 | +7.80% | 3만 |
|---|
| 2026.05.27 | ₩2,717 | ₩2,844 | ₩2,537 | ₩2,844 | +4.67% | 3.3만 |
|---|
| 2026.05.26 | ₩2,643 | ₩2,861 | ₩2,630 | ₩2,790 | +5.56% | 2.7만 |
|---|
| 2026.05.22 | ₩2,583 | ₩2,870 | ₩2,577 | ₩2,697 | +4.39% | 2.9만 |
|---|
| 2026.05.21 | ₩2,336 | ₩2,697 | ₩2,290 | ₩2,670 | +14.29% | 4.6만 |
|---|
| 2026.05.20 | ₩2,497 | ₩2,657 | ₩2,323 | ₩2,416 | -3.21% | 10만 |
|---|
| 2026.05.19 | ₩2,430 | ₩2,617 | ₩2,136 | ₩2,577 | +6.04% | 20.8만 |
|---|
| 2026.05.18 | ₩2,443 | ₩2,590 | ₩1,949 | ₩2,376 | -2.73% | 315.9만 |
|---|
| 2026.05.15 | ₩2,189 | ₩2,191 | ₩1,736 | ₩1,936 | -11.59% | 39.6만 |
|---|
| 2026.05.14 | ₩2,450 | ₩2,450 | ₩2,096 | ₩2,243 | -8.45% | 4.7만 |
|---|
| 2026.05.13 | ₩2,590 | ₩2,590 | ₩2,390 | ₩2,443 | -5.67% | 1.5만 |
|---|
| 2026.05.12 | ₩2,550 | ₩2,603 | ₩2,416 | ₩2,563 | +0.52% | 1.6만 |
|---|
| 2026.05.11 | ₩2,723 | ₩2,777 | ₩2,470 | ₩2,643 | -2.94% | 1.7만 |
|---|
| 2026.05.08 | ₩2,937 | ₩2,974 | ₩2,830 | ₩2,910 | -0.91% | 3.5천 |
|---|
| 2026.05.07 | ₩2,857 | ₩3,364 | ₩2,857 | ₩2,937 | +2.80% | 2.2만 |
|---|
| 2026.05.06 | ₩2,537 | ₩2,924 | ₩2,537 | ₩2,910 | +14.74% | 2.6만 |
|---|
| 2026.05.05 | ₩2,590 | ₩2,697 | ₩2,523 | ₩2,630 | +1.55% | 1.6만 |
|---|
| 2026.05.04 | ₩2,857 | ₩2,990 | ₩2,323 | ₩2,643 | -7.48% | 6.6만 |
|---|
| 2026.05.01 | ₩3,017 | ₩3,024 | ₩2,910 | ₩2,937 | -2.65% | 6.5천 |
|---|
| 2026.04.30 | ₩2,917 | ₩2,964 | ₩2,809 | ₩2,964 | +1.60% | 5.9천 |
|---|
| 2026.04.29 | ₩2,937 | ₩3,017 | ₩2,804 | ₩2,988 | +1.73% | 2.2만 |
|---|
| 2026.04.28 | ₩3,364 | ₩3,364 | ₩3,004 | ₩3,057 | -9.13% | 1.5만 |
|---|
| 2026.04.27 | ₩3,378 | ₩3,378 | ₩3,204 | ₩3,217 | -4.74% | 2.4만 |
|---|
| 2026.04.24 | ₩3,631 | ₩3,631 | ₩3,164 | ₩3,271 | -9.93% | 2.5만 |
|---|
| 2026.04.23 | ₩3,311 | ₩3,511 | ₩3,072 | ₩3,324 | +0.40% | 4.1만 |
|---|
| 2026.04.22 | ₩3,444 | ₩3,565 | ₩2,884 | ₩3,484 | +1.16% | 6.5만 |
|---|
| 2026.04.21 | ₩3,818 | ₩3,818 | ₩3,338 | ₩3,605 | -5.59% | 9.9만 |
|---|
| 2026.04.20 | ₩3,925 | ₩4,446 | ₩3,658 | ₩4,179 | +6.46% | 28.9만 |
|---|
| 2026.04.17 | ₩6,328 | ₩15,326 | ₩4,352 | ₩5,273 | -16.67% | 267.6만 |
|---|
| 2026.04.16 | ₩4,806 | ₩5,086 | ₩4,472 | ₩5,046 | +5.00% | 3천 |
|---|
| 2026.04.15 | ₩4,539 | ₩5,127 | ₩4,539 | ₩4,953 | +9.12% | 7.3천 |
|---|
| 2026.04.14 | ₩5,046 | ₩5,046 | ₩4,846 | ₩5,042 | -0.08% | 3천 |
|---|
| 2026.04.13 | ₩5,073 | ₩5,073 | ₩5,073 | ₩5,073 | 0.00% | 1천 |
|---|
| 2026.04.10 | ₩4,926 | ₩5,073 | ₩4,819 | ₩5,073 | +2.98% | 1.4천 |
|---|
| 2026.04.09 | ₩5,140 | ₩5,263 | ₩5,140 | ₩5,263 | +2.39% | 1.1천 |
|---|
| 2026.04.08 | ₩5,340 | ₩5,340 | ₩4,833 | ₩4,833 | -9.50% | 900 |
|---|
| 2026.04.07 | ₩5,020 | ₩5,207 | ₩4,826 | ₩4,850 | -3.38% | 4.3천 |
|---|
| 2026.04.06 | ₩5,092 | ₩5,280 | ₩5,092 | ₩5,280 | +3.70% | 3.9천 |
|---|
| 2026.04.02 | ₩4,686 | ₩5,140 | ₩4,452 | ₩4,940 | +5.41% | 4.1천 |
|---|
| 2026.04.01 | ₩4,446 | ₩4,713 | ₩4,446 | ₩4,699 | +5.71% | 1천 |
|---|
| 2026.03.31 | ₩4,940 | ₩4,940 | ₩4,504 | ₩4,713 | -4.59% | 1.2천 |
|---|
| 2026.03.30 | ₩5,340 | ₩5,607 | ₩4,520 | ₩4,552 | -14.75% | 4천 |
|---|
| 2026.03.27 | ₩5,474 | ₩5,474 | ₩4,779 | ₩4,913 | -10.24% | 8.1천 |
|---|
| 2026.03.26 | ₩4,726 | ₩4,873 | ₩4,459 | ₩4,873 | +3.11% | 3.4천 |
|---|
| 2026.03.25 | ₩4,846 | ₩4,846 | ₩4,639 | ₩4,739 | -2.20% | 3.1천 |
|---|
| 2026.03.24 | ₩4,873 | ₩4,886 | ₩4,474 | ₩4,886 | +0.27% | 2.2천 |
|---|
| 2026.03.23 | ₩4,980 | ₩5,156 | ₩4,479 | ₩4,886 | -1.88% | 1.5만 |
|---|
| 2026.03.20 | ₩5,367 | ₩5,367 | ₩5,086 | ₩5,086 | -5.22% | 600 |
|---|
| 2026.03.19 | ₩5,353 | ₩5,353 | ₩5,040 | ₩5,313 | -0.75% | 8.4천 |
|---|
| 2026.03.18 | ₩5,662 | ₩5,662 | ₩5,607 | ₩5,607 | -0.97% | 1.4천 |
|---|
| 2026.03.17 | ₩5,727 | ₩5,741 | ₩5,662 | ₩5,674 | -0.93% | 2.1천 |
|---|
| 2026.03.16 | ₩5,857 | ₩5,859 | ₩5,367 | ₩5,540 | -5.40% | 6.8천 |
|---|
| 2026.03.13 | ₩5,540 | ₩5,540 | ₩5,340 | ₩5,340 | -3.61% | 2.1천 |
|---|
| 2026.03.12 | ₩5,714 | ₩5,714 | ₩5,567 | ₩5,567 | -2.57% | 2.9천 |
|---|
| 2026.03.11 | ₩5,794 | ₩5,794 | ₩5,273 | ₩5,514 | -4.84% | 8.5천 |
|---|
| 2026.03.10 | ₩5,460 | ₩5,794 | ₩5,073 | ₩5,542 | +1.49% | 2.4천 |
|---|
| 2026.03.09 | ₩5,367 | ₩5,941 | ₩5,344 | ₩5,847 | +8.96% | 4.6천 |
|---|
| 2026.03.06 | ₩6,054 | ₩6,054 | ₩5,714 | ₩5,714 | -5.62% | 4.6천 |
|---|
| 2026.03.05 | ₩5,981 | ₩5,981 | ₩5,981 | ₩5,981 | 0.00% | 3.4천 |
|---|
| 2026.03.04 | ₩5,887 | ₩6,165 | ₩4,860 | ₩6,061 | +2.95% | 2.8천 |
|---|
| 2026.03.03 | ₩5,447 | ₩6,288 | ₩5,327 | ₩5,981 | +9.80% | 1.4만 |
|---|
| 2026.03.02 | ₩5,674 | ₩5,674 | ₩5,474 | ₩5,527 | -2.59% | 3.6천 |
|---|
| 2026.02.27 | ₩5,901 | ₩6,141 | ₩5,714 | ₩5,841 | -1.02% | 2.6만 |
|---|
| 2026.02.26 | ₩5,874 | ₩6,248 | ₩5,607 | ₩6,008 | +2.27% | 4.2만 |
|---|
| 2026.02.25 | ₩5,767 | ₩5,972 | ₩5,767 | ₩5,874 | +1.85% | 5.7천 |
|---|
| 2026.02.24 | ₩5,661 | ₩5,794 | ₩5,434 | ₩5,794 | +2.36% | 9.2천 |
|---|
| 2026.02.23 | ₩5,420 | ₩5,661 | ₩5,420 | ₩5,634 | +3.94% | 6.3천 |
|---|
| 2026.02.20 | ₩7,076 | ₩7,076 | ₩5,928 | ₩6,395 | -9.62% | 1.7만 |
|---|
| 2026.02.19 | ₩8,758 | ₩8,758 | ₩6,301 | ₩7,076 | -19.21% | 10만 |
|---|
| 2026.02.18 | ₩8,544 | ₩9,463 | ₩8,373 | ₩9,463 | +10.75% | 2.3만 |
|---|
| 2026.02.17 | ₩7,668 | ₩8,459 | ₩6,686 | ₩8,459 | +10.31% | 1만 |
|---|
| 2026.02.13 | ₩6,729 | ₩8,117 | ₩6,729 | ₩8,117 | +20.63% | 5.3천 |
|---|
| 2026.02.12 | ₩7,070 | ₩7,562 | ₩6,579 | ₩7,412 | +4.83% | 6.2천 |
|---|
| 2026.02.11 | ₩7,476 | ₩8,224 | ₩6,964 | ₩7,070 | -5.43% | 2만 |
|---|
| 2026.02.10 | ₩10,573 | ₩16,020 | ₩6,152 | ₩8,224 | -22.22% | 49.7만 |
|---|
| 2026.02.09 | ₩9,634 | ₩10,958 | ₩8,779 | ₩9,164 | -4.88% | 9천 |
|---|
| 2026.02.06 | ₩10,680 | ₩11,321 | ₩9,634 | ₩9,847 | -7.80% | 2.3만 |
|---|
| 2026.02.05 | ₩10,766 | ₩11,727 | ₩10,360 | ₩10,766 | 0.00% | 1.9만 |
|---|
| 2026.02.04 | ₩10,467 | ₩12,218 | ₩10,253 | ₩11,321 | +8.16% | 2.4만 |
|---|
| 2026.02.03 | ₩9,399 | ₩11,919 | ₩9,377 | ₩11,172 | +18.86% | 8.3천 |
|---|
| 2026.02.02 | ₩10,509 | ₩10,872 | ₩8,566 | ₩9,377 | -10.77% | 1.2만 |
|---|
| 2026.01.30 | ₩12,816 | ₩12,816 | ₩10,403 | ₩10,915 | -14.83% | 1.1만 |
|---|
| 2026.01.29 | ₩13,201 | ₩13,201 | ₩12,389 | ₩12,816 | -2.91% | 3.2천 |
|---|
| 2026.01.28 | ₩13,350 | ₩13,414 | ₩11,107 | ₩13,243 | -0.80% | 2.2만 |
|---|
| 2026.01.27 | ₩14,803 | ₩14,803 | ₩13,457 | ₩13,820 | -6.64% | 9천 |
|---|
| 2026.01.26 | ₩14,098 | ₩15,380 | ₩13,436 | ₩14,952 | +6.06% | 2.4만 |
|---|
| 2026.01.23 | ₩13,073 | ₩14,098 | ₩11,962 | ₩13,564 | +3.76% | 2만 |
|---|
| 2026.01.22 | ₩13,884 | ₩13,884 | ₩11,748 | ₩13,243 | -4.62% | 2.2만 |
|---|
| 2026.01.21 | ₩9,655 | ₩13,009 | ₩8,993 | ₩11,812 | +22.35% | 1.9만 |
|---|
| 2026.01.20 | ₩11,620 | ₩11,620 | ₩9,399 | ₩9,869 | -15.07% | 2.7만 |
|---|
| 2026.01.16 | ₩11,962 | ₩13,607 | ₩11,962 | ₩12,133 | +1.43% | 3.6만 |
|---|
| 2026.01.15 | ₩10,039 | ₩13,009 | ₩9,634 | ₩12,966 | +29.15% | 5.4만 |
|---|
| 2026.01.14 | ₩7,476 | ₩10,680 | ₩7,113 | ₩10,253 | +37.14% | 5.1만 |
|---|
| 2026.01.13 | ₩5,895 | ₩8,544 | ₩5,340 | ₩8,437 | +43.12% | 4.1만 |
|---|
| 2026.01.12 | ₩5,127 | ₩6,408 | ₩4,870 | ₩6,216 | +21.25% | 7.3만 |
|---|
| 2026.01.09 | ₩5,233 | ₩5,340 | ₩5,148 | ₩5,233 | 0.00% | 3천 |
|---|
| 2026.01.08 | ₩5,105 | ₩5,276 | ₩5,105 | ₩5,276 | +3.35% | 7천 |
|---|
| 2026.01.07 | ₩4,913 | ₩5,105 | ₩4,892 | ₩5,105 | +3.91% | 2.6천 |
|---|
| 2026.01.06 | ₩5,127 | ₩5,340 | ₩4,507 | ₩5,105 | -0.42% | 1.1만 |
|---|
| 2026.01.05 | ₩4,998 | ₩5,255 | ₩4,721 | ₩5,062 | +1.28% | 5.6천 |
|---|
| 2026.01.02 | ₩4,464 | ₩4,699 | ₩4,379 | ₩4,571 | +2.39% | 4.6천 |
|---|
| 2025.12.31 | ₩4,486 | ₩4,785 | ₩4,272 | ₩4,358 | -2.86% | 7.5천 |
|---|
| 2025.12.30 | ₩4,272 | ₩4,593 | ₩4,272 | ₩4,486 | +5.00% | 7.9천 |
|---|
| 2025.12.29 | ₩4,763 | ₩4,934 | ₩4,400 | ₩4,486 | -5.83% | 8.8천 |
|---|
| 2025.12.26 | ₩5,127 | ₩5,127 | ₩4,742 | ₩4,827 | -5.83% | 7.2천 |
|---|
| 2025.12.24 | ₩5,169 | ₩5,212 | ₩4,721 | ₩5,020 | -2.89% | 4.2천 |
|---|
| 2025.12.23 | ₩5,596 | ₩5,853 | ₩5,148 | ₩5,191 | -7.25% | 4.7천 |
|---|
| 2025.12.22 | ₩5,191 | ₩5,618 | ₩5,191 | ₩5,532 | +6.58% | 6.4천 |
|---|
| 2025.12.19 | ₩5,831 | ₩5,895 | ₩5,319 | ₩5,810 | -0.37% | 4.7천 |
|---|
| 2025.12.18 | ₩4,721 | ₩5,319 | ₩4,699 | ₩5,319 | +12.67% | 6.6천 |
|---|
| 2025.12.17 | ₩6,109 | ₩6,365 | ₩5,361 | ₩5,426 | -11.19% | 1.2만 |
|---|
| 2025.12.16 | ₩6,002 | ₩6,408 | ₩5,981 | ₩6,365 | +6.05% | 5.9천 |
|---|
| 2025.12.15 | ₩6,195 | ₩6,301 | ₩5,895 | ₩6,002 | -3.10% | 5.7천 |
|---|
| 2025.12.12 | ₩6,622 | ₩6,899 | ₩6,280 | ₩6,408 | -3.23% | 8.6천 |
|---|
| 2025.12.11 | ₩7,369 | ₩7,626 | ₩6,622 | ₩6,622 | -10.14% | 1.6만 |
|---|
| 2025.12.10 | ₩7,583 | ₩7,818 | ₩7,198 | ₩7,305 | -3.66% | 2.9천 |
|---|
| 2025.12.09 | ₩6,964 | ₩7,690 | ₩6,964 | ₩7,433 | +6.75% | 3.4천 |
|---|
| 2025.12.08 | ₩7,476 | ₩8,331 | ₩7,263 | ₩7,861 | +5.14% | 8.3천 |
|---|
| 2025.12.05 | ₩7,369 | ₩7,690 | ₩7,348 | ₩7,476 | +1.45% | 4.4천 |
|---|
| 2025.12.04 | ₩7,455 | ₩7,690 | ₩7,305 | ₩7,647 | +2.58% | 6.7천 |
|---|
| 2025.12.03 | ₩7,391 | ₩7,797 | ₩7,391 | ₩7,775 | +5.20% | 2천 |
|---|
| 2025.12.02 | ₩8,117 | ₩8,117 | ₩7,327 | ₩7,668 | -5.53% | 7.9천 |
|---|
| 2025.12.01 | ₩7,967 | ₩8,331 | ₩7,967 | ₩8,117 | +1.88% | 3.3천 |
|---|
| 2025.11.28 | ₩8,096 | ₩8,267 | ₩7,903 | ₩8,267 | +2.11% | 2.8천 |
|---|
| 2025.11.26 | ₩7,946 | ₩8,117 | ₩7,690 | ₩7,882 | -0.81% | 4.5천 |
|---|
| 2025.11.25 | ₩7,925 | ₩8,096 | ₩7,498 | ₩7,946 | +0.27% | 9천 |
|---|
| 2025.11.24 | ₩7,861 | ₩8,523 | ₩7,647 | ₩8,288 | +5.43% | 1만 |
|---|
| 2025.11.21 | ₩7,903 | ₩8,523 | ₩7,797 | ₩8,523 | +7.84% | 3.4천 |
|---|
| 2025.11.20 | ₩8,117 | ₩8,523 | ₩7,903 | ₩8,373 | +3.16% | 4.1천 |
|---|
| 2025.11.19 | ₩8,395 | ₩8,694 | ₩8,138 | ₩8,694 | +3.56% | 4.7천 |
|---|
| 2025.11.18 | ₩7,797 | ₩8,694 | ₩7,540 | ₩8,694 | +11.51% | 7.6천 |
|---|
| 2025.11.17 | ₩7,861 | ₩8,544 | ₩7,690 | ₩8,224 | +4.62% | 1.6만 |
|---|
| 2025.11.14 | ₩8,032 | ₩8,138 | ₩7,818 | ₩8,032 | 0.00% | 4.7천 |
|---|
| 2025.11.13 | ₩8,822 | ₩9,100 | ₩8,117 | ₩8,224 | -6.78% | 1.5만 |
|---|
| 2025.11.12 | ₩8,437 | ₩8,950 | ₩8,331 | ₩8,480 | +0.51% | 8.4천 |
|---|
| 2025.11.11 | ₩8,523 | ₩8,971 | ₩8,288 | ₩8,736 | +2.51% | 9천 |
|---|
| 2025.11.10 | ₩8,032 | ₩8,993 | ₩8,032 | ₩8,779 | +9.31% | 2만 |
|---|
| 2025.11.07 | ₩8,480 | ₩8,501 | ₩8,032 | ₩8,437 | -0.50% | 2.6만 |
|---|
| 2025.11.06 | ₩9,249 | ₩9,420 | ₩8,373 | ₩9,035 | -2.31% | 8.5만 |
|---|
| 2025.11.05 | ₩11,086 | ₩12,175 | ₩9,655 | ₩11,107 | +0.19% | 206.6만 |
|---|
| 2025.11.04 | ₩10,253 | ₩10,296 | ₩9,527 | ₩9,740 | -5.00% | 54.3만 |
|---|
| 2025.11.03 | ₩10,531 | ₩10,531 | ₩9,826 | ₩10,039 | -4.67% | 3.2천 |
|---|
| 2025.10.31 | ₩11,193 | ₩11,193 | ₩10,467 | ₩10,552 | -5.73% | 2.3천 |
|---|
| 2025.10.30 | ₩10,445 | ₩10,830 | ₩10,210 | ₩10,467 | +0.20% | 6.1천 |
|---|
| 2025.10.29 | ₩10,573 | ₩10,680 | ₩9,847 | ₩10,232 | -3.23% | 6.7천 |
|---|
| 2025.10.28 | ₩11,321 | ₩11,321 | ₩10,467 | ₩10,467 | -7.55% | 2.9천 |
|---|
| 2025.10.27 | ₩10,488 | ₩11,300 | ₩10,381 | ₩11,022 | +5.09% | 5천 |
|---|
| 2025.10.24 | ₩11,001 | ₩11,065 | ₩10,253 | ₩10,253 | -6.80% | 3.3천 |
|---|
| 2025.10.23 | ₩11,236 | ₩11,748 | ₩10,680 | ₩11,129 | -0.95% | 4.9천 |
|---|
| 2025.10.22 | ₩11,150 | ₩11,535 | ₩10,937 | ₩11,193 | +0.38% | 3천 |
|---|
| 2025.10.21 | ₩11,364 | ₩11,428 | ₩10,915 | ₩11,428 | +0.56% | 1.6천 |
|---|
| 2025.10.20 | ₩11,278 | ₩12,005 | ₩11,129 | ₩11,428 | +1.33% | 2.6천 |
|---|
| 2025.10.17 | ₩12,026 | ₩12,026 | ₩10,680 | ₩11,129 | -7.46% | 6.8천 |
|---|
| 2025.10.16 | ₩12,539 | ₩12,539 | ₩11,321 | ₩11,492 | -8.35% | 4.9천 |
|---|
| 2025.10.15 | ₩12,197 | ₩12,816 | ₩12,154 | ₩12,496 | +2.45% | 1.8천 |
|---|
| 2025.10.14 | ₩11,342 | ₩12,240 | ₩11,342 | ₩12,154 | +7.16% | 2.9천 |
|---|
| 2025.10.13 | ₩12,774 | ₩12,774 | ₩11,257 | ₩12,069 | -5.52% | 8.2천 |
|---|
| 2025.10.10 | ₩12,816 | ₩13,073 | ₩12,005 | ₩12,005 | -6.33% | 8천 |
|---|