시장 데이터를 불러오는 중
전체 종목
Digital Currency X Technology Inc. - Class A Ordinary Shares 과거 주가
Digital Currency X Technology Inc. - Class A Ordinary Shares · DCX · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Currency X Technology Inc. - Class A Ordinary Shares · DCX · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,755 | ₩3,755 | ₩3,346 | ₩3,657 | -2.61% | 2.4만 |
| 2026.10.08 | ₩3,795 | ₩3,889 | ₩3,514 | ₩3,675 | -3.18% | 4만 |
| 2026.10.07 | ₩3,956 | ₩4,037 | ₩3,621 | ₩3,929 | -0.68% | 13.9만 |
| 2026.10.06 | ₩4,479 | ₩4,479 | ₩3,862 | ₩4,171 | -6.89% | 47.2만 |
| 2026.10.05 | ₩5,230 | ₩5,230 | ₩4,265 | ₩4,533 | -13.33% | 8.3만 |
| 2026.10.02 | ₩4,881 | ₩5,901 | ₩4,627 | ₩5,203 | +6.59% | 21.4만 |
| 2026.10.01 | ₩4,788 | ₩5,606 | ₩4,788 | ₩5,016 | +4.76% | 20.9만 |
| 2026.09.30 | ₩5,096 | ₩5,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,975 |
| -2.37% |
| 19.5만 |
| 2026.09.29 | ₩8,100 | ₩8,100 | ₩4,613 | ₩4,841 | -40.23% | 28.3만 |
|---|
| 2026.09.28 | ₩8,328 | ₩9,996 | ₩7,684 | ₩8,274 | -0.64% | 11.3만 |
|---|
| 2026.09.25 | ₩10,729 | ₩11,158 | ₩9,870 | ₩10,514 | -2.00% | 53.7만 |
|---|
| 2026.09.24 | ₩14,805 | ₩14,805 | ₩10,729 | ₩12,874 | -13.04% | 323.1만 |
|---|
| 2026.09.23 | ₩19,097 | ₩19,097 | ₩15,449 | ₩15,664 | -17.98% | 19.8만 |
|---|
| 2026.09.22 | ₩23,603 | ₩23,603 | ₩21,886 | ₩22,315 | -5.45% | 13.4만 |
|---|
| 2026.09.21 | ₩30,255 | ₩30,255 | ₩22,745 | ₩25,963 | -14.18% | 15.9만 |
|---|
| 2026.09.18 | ₩75,958 | ₩80,250 | ₩24,032 | ₩28,538 | -62.43% | 27.3만 |
|---|
| 2026.09.17 | ₩84,970 | ₩118,658 | ₩80,679 | ₩94,411 | +11.11% | 54.1만 |
|---|
| 2026.09.16 | ₩77,031 | ₩119,516 | ₩56,218 | ₩68,663 | -10.86% | 48.3만 |
|---|
| 2026.09.15 | ₩85,828 | ₩87,974 | ₩72,954 | ₩75,100 | -12.50% | 1.4천 |
|---|
| 2026.09.14 | ₩120,160 | ₩124,451 | ₩78,962 | ₩87,330 | -27.32% | 3천 |
|---|
| 2026.09.11 | ₩133,034 | ₩133,034 | ₩102,780 | ₩115,868 | -12.90% | 70 |
|---|
| 2026.09.10 | ₩122,306 | ₩126,597 | ₩112,435 | ₩117,585 | -3.86% | 89 |
|---|
| 2026.09.09 | ₩120,804 | ₩126,812 | ₩120,804 | ₩122,306 | +1.24% | 94 |
|---|
| 2026.09.08 | ₩128,743 | ₩151,916 | ₩107,286 | ₩124,451 | -3.33% | 736 |
|---|
| 2026.09.04 | ₩139,686 | ₩143,763 | ₩122,520 | ₩122,735 | -12.14% | 616 |
|---|
| 2026.09.03 | ₩154,062 | ₩154,062 | ₩139,471 | ₩139,471 | -9.47% | 307 |
|---|
| 2026.09.02 | ₩150,629 | ₩155,564 | ₩140,115 | ₩154,277 | +2.42% | 1천 |
|---|
| 2026.09.01 | ₩153,204 | ₩155,779 | ₩143,548 | ₩155,779 | +1.68% | 231 |
|---|
| 2026.08.31 | ₩169,511 | ₩169,511 | ₩135,180 | ₩149,342 | -11.90% | 1천 |
|---|
| 2026.08.28 | ₩159,641 | ₩159,641 | ₩152,346 | ₩158,568 | -0.67% | 433 |
|---|
| 2026.08.27 | ₩197,191 | ₩197,191 | ₩144,406 | ₩159,856 | -18.93% | 767 |
|---|
| 2026.08.26 | ₩211,138 | ₩211,138 | ₩185,604 | ₩186,677 | -11.59% | 512 |
|---|
| 2026.08.25 | ₩208,992 | ₩213,498 | ₩203,843 | ₩209,851 | +0.41% | 148 |
|---|
| 2026.08.24 | ₩218,863 | ₩218,863 | ₩208,134 | ₩214,142 | -2.16% | 140 |
|---|
| 2026.08.21 | ₩214,571 | ₩222,081 | ₩200,195 | ₩221,008 | +3.00% | 2.2천 |
|---|
| 2026.08.20 | ₩197,191 | ₩212,425 | ₩193,114 | ₩208,563 | +5.77% | 217 |
|---|
| 2026.08.19 | ₩203,199 | ₩203,199 | ₩185,819 | ₩196,547 | -3.27% | 150 |
|---|
| 2026.08.18 | ₩197,405 | ₩203,413 | ₩194,402 | ₩203,413 | +3.04% | 144 |
|---|
| 2026.08.17 | ₩205,988 | ₩214,571 | ₩204,057 | ₩204,057 | -0.94% | 120 |
|---|
| 2026.08.14 | ₩216,717 | ₩223,154 | ₩211,996 | ₩216,717 | 0.00% | 318 |
|---|
| 2026.08.13 | ₩197,405 | ₩223,154 | ₩193,758 | ₩221,008 | +11.96% | 301 |
|---|
| 2026.08.12 | ₩201,697 | ₩205,988 | ₩195,260 | ₩202,126 | +0.21% | 139 |
|---|
| 2026.08.11 | ₩200,195 | ₩209,207 | ₩199,551 | ₩208,778 | +4.29% | 256 |
|---|
| 2026.08.10 | ₩201,697 | ₩212,425 | ₩193,972 | ₩209,851 | +4.04% | 218 |
|---|
| 2026.08.07 | ₩207,490 | ₩214,571 | ₩200,195 | ₩207,705 | +0.10% | 372 |
|---|
| 2026.08.06 | ₩218,863 | ₩221,008 | ₩210,280 | ₩214,571 | -1.96% | 399 |
|---|
| 2026.08.05 | ₩214,571 | ₩223,154 | ₩208,134 | ₩223,154 | +4.00% | 322 |
|---|
| 2026.08.04 | ₩204,916 | ₩223,154 | ₩193,114 | ₩218,863 | +6.81% | 661 |
|---|
| 2026.08.03 | ₩216,717 | ₩231,522 | ₩203,843 | ₩211,353 | -2.48% | 1.5천 |
|---|
| 2026.07.31 | ₩214,571 | ₩257,485 | ₩203,843 | ₩231,737 | +8.00% | 5.2천 |
|---|
| 2026.07.30 | ₩289,671 | ₩296,108 | ₩244,611 | ₩266,068 | -8.15% | 4.5만 |
|---|
| 2026.07.29 | ₩187,750 | ₩255,340 | ₩171,657 | ₩231,737 | +23.43% | 6.8만 |
|---|
| 2026.07.28 | ₩154,491 | ₩211,996 | ₩141,617 | ₩193,543 | +25.28% | 1.9천 |
|---|
| 2026.07.27 | ₩135,180 | ₩156,637 | ₩135,180 | ₩156,422 | +15.71% | 268 |
|---|
| 2026.07.24 | ₩150,200 | ₩152,346 | ₩135,609 | ₩135,609 | -9.71% | 140 |
|---|
| 2026.07.23 | ₩137,326 | ₩153,633 | ₩137,326 | ₩152,775 | +11.25% | 364 |
|---|
| 2026.07.22 | ₩143,763 | ₩158,354 | ₩142,261 | ₩158,354 | +10.15% | 325 |
|---|
| 2026.07.21 | ₩163,503 | ₩164,791 | ₩148,054 | ₩150,200 | -8.14% | 355 |
|---|
| 2026.07.20 | ₩175,734 | ₩179,167 | ₩162,001 | ₩171,442 | -2.44% | 321 |
|---|
| 2026.07.17 | ₩180,025 | ₩188,179 | ₩174,876 | ₩180,669 | +0.36% | 286 |
|---|
| 2026.07.16 | ₩202,770 | ₩202,770 | ₩193,329 | ₩197,405 | -2.65% | 252 |
|---|
| 2026.07.15 | ₩193,329 | ₩201,697 | ₩193,329 | ₩201,697 | +4.33% | 479 |
|---|
| 2026.07.14 | ₩208,778 | ₩216,502 | ₩193,114 | ₩205,774 | -1.44% | 594 |
|---|
| 2026.07.13 | ₩218,863 | ₩233,883 | ₩208,134 | ₩212,425 | -2.94% | 1.4천 |
|---|
| 2026.07.10 | ₩223,154 | ₩271,003 | ₩206,203 | ₩223,154 | 0.00% | 4.8천 |
|---|
| 2026.07.09 | ₩218,863 | ₩233,883 | ₩202,984 | ₩231,737 | +5.88% | 5.4천 |
|---|
| 2026.07.08 | ₩260,704 | ₩262,850 | ₩197,405 | ₩205,988 | -20.99% | 10.7만 |
|---|
| 2026.07.07 | ₩218,863 | ₩225,300 | ₩204,916 | ₩218,863 | 0.00% | 4.6만 |
|---|
| 2026.07.06 | ₩214,571 | ₩230,664 | ₩208,778 | ₩225,300 | +5.00% | 173 |
|---|
| 2026.07.02 | ₩223,154 | ₩223,154 | ₩201,697 | ₩214,571 | -3.85% | 218 |
|---|
| 2026.07.01 | ₩225,300 | ₩229,591 | ₩207,061 | ₩229,591 | +1.90% | 340 |
|---|
| 2026.06.30 | ₩229,591 | ₩251,048 | ₩210,494 | ₩231,737 | +0.93% | 779 |
|---|
| 2026.06.29 | ₩218,863 | ₩251,048 | ₩218,863 | ₩241,393 | +10.29% | 1.5천 |
|---|
| 2026.06.26 | ₩195,904 | ₩255,340 | ₩194,616 | ₩221,008 | +12.81% | 2.2천 |
|---|
| 2026.06.25 | ₩204,916 | ₩242,465 | ₩184,531 | ₩218,863 | +6.81% | 4.4만 |
|---|
| 2026.06.24 | ₩396,957 | ₩442,017 | ₩336,877 | ₩345,460 | -12.97% | 5.5천 |
|---|
| 2026.06.23 | ₩452,745 | ₩487,506 | ₩411,977 | ₩437,725 | -3.32% | 49 |
|---|
| 2026.06.22 | ₩459,182 | ₩459,182 | ₩440,300 | ₩452,745 | -1.40% | 31 |
|---|
| 2026.06.18 | ₩472,057 | ₩484,931 | ₩437,725 | ₩452,745 | -4.09% | 98 |
|---|
| 2026.06.17 | ₩482,785 | ₩523,554 | ₩474,202 | ₩523,554 | +8.44% | 46 |
|---|
| 2026.06.16 | ₩476,348 | ₩501,024 | ₩476,348 | ₩501,024 | +5.18% | 45 |
|---|
| 2026.06.15 | ₩493,514 | ₩520,335 | ₩478,923 | ₩491,368 | -0.43% | 123 |
|---|
| 2026.06.12 | ₩547,157 | ₩622,256 | ₩492,441 | ₩493,514 | -9.80% | 83 |
|---|
| 2026.06.11 | ₩517,117 | ₩590,071 | ₩446,308 | ₩575,051 | +11.20% | 67 |
|---|
| 2026.06.10 | ₩587,925 | ₩632,985 | ₩572,905 | ₩622,256 | +5.84% | 78 |
|---|
| 2026.06.09 | ₩572,905 | ₩650,151 | ₩572,905 | ₩650,151 | +13.48% | 396 |
|---|
| 2026.06.08 | ₩557,885 | ₩557,885 | ₩536,428 | ₩557,885 | 0.00% | 18 |
|---|
| 2026.06.05 | ₩545,011 | ₩549,302 | ₩502,097 | ₩521,408 | -4.33% | 126 |
|---|
| 2026.06.04 | ₩514,971 | ₩547,157 | ₩495,659 | ₩545,011 | +5.83% | 32 |
|---|
| 2026.06.03 | ₩562,177 | ₩562,177 | ₩514,971 | ₩527,845 | -6.11% | 32 |
|---|
| 2026.06.02 | ₩566,468 | ₩566,468 | ₩540,719 | ₩562,177 | -0.76% | 92 |
|---|
| 2026.06.01 | ₩514,971 | ₩562,177 | ₩514,971 | ₩560,031 | +8.75% | 173 |
|---|
| 2026.05.29 | ₩527,845 | ₩539,003 | ₩501,882 | ₩534,282 | +1.22% | 131 |
|---|
| 2026.05.28 | ₩517,117 | ₩519,262 | ₩508,534 | ₩519,262 | +0.41% | 43 |
|---|
| 2026.05.27 | ₩504,242 | ₩535,355 | ₩467,765 | ₩527,845 | +4.68% | 43 |
|---|
| 2026.05.26 | ₩482,785 | ₩506,388 | ₩463,474 | ₩506,388 | +4.89% | 41 |
|---|
| 2026.05.22 | ₩472,057 | ₩514,971 | ₩450,600 | ₩504,242 | +6.82% | 60 |
|---|
| 2026.05.21 | ₩467,765 | ₩499,951 | ₩446,308 | ₩489,222 | +4.59% | 70 |
|---|
| 2026.05.20 | ₩475,275 | ₩475,275 | ₩467,765 | ₩467,765 | -1.58% | 14 |
|---|
| 2026.05.19 | ₩480,639 | ₩499,951 | ₩452,745 | ₩499,951 | +4.02% | 21 |
|---|
| 2026.05.18 | ₩491,368 | ₩491,368 | ₩448,454 | ₩478,494 | -2.62% | 29 |
|---|
| 2026.05.15 | ₩459,182 | ₩491,368 | ₩454,891 | ₩491,368 | +7.01% | 31 |
|---|
| 2026.05.14 | ₩454,247 | ₩474,202 | ₩452,745 | ₩474,202 | +4.39% | 43 |
|---|
| 2026.05.13 | ₩467,765 | ₩507,461 | ₩452,745 | ₩476,348 | +1.83% | 170 |
|---|
| 2026.05.12 | ₩487,077 | ₩487,077 | ₩434,292 | ₩478,494 | -1.76% | 45 |
|---|
| 2026.05.11 | ₩502,097 | ₩536,428 | ₩484,931 | ₩493,514 | -1.71% | 181 |
|---|
| 2026.05.08 | ₩510,679 | ₩536,428 | ₩493,514 | ₩523,554 | +2.52% | 382 |
|---|
| 2026.05.07 | ₩487,077 | ₩536,428 | ₩483,000 | ₩529,991 | +8.81% | 159 |
|---|
| 2026.05.06 | ₩478,494 | ₩514,971 | ₩476,348 | ₩514,971 | +7.62% | 169 |
|---|
| 2026.05.05 | ₩472,057 | ₩482,785 | ₩457,037 | ₩482,785 | +2.27% | 119 |
|---|
| 2026.05.04 | ₩461,328 | ₩508,534 | ₩433,648 | ₩446,308 | -3.26% | 192 |
|---|
| 2026.05.01 | ₩439,871 | ₩467,336 | ₩435,580 | ₩444,162 | +0.98% | 99 |
|---|
| 2026.04.30 | ₩442,017 | ₩461,328 | ₩426,997 | ₩450,600 | +1.94% | 83 |
|---|
| 2026.04.29 | ₩435,580 | ₩482,785 | ₩426,997 | ₩446,308 | +2.46% | 97 |
|---|
| 2026.04.28 | ₩487,077 | ₩502,097 | ₩450,600 | ₩469,911 | -3.52% | 200 |
|---|
| 2026.04.27 | ₩450,600 | ₩527,845 | ₩437,725 | ₩482,785 | +7.14% | 354 |
|---|
| 2026.04.24 | ₩489,222 | ₩508,534 | ₩459,182 | ₩478,494 | -2.19% | 297 |
|---|
| 2026.04.23 | ₩465,620 | ₩493,514 | ₩371,208 | ₩493,514 | +5.99% | 2.1천 |
|---|
| 2026.04.22 | ₩461,328 | ₩493,514 | ₩424,851 | ₩448,454 | -2.79% | 10.2만 |
|---|
| 2026.04.21 | ₩401,248 | ₩433,219 | ₩401,248 | ₩414,122 | +3.21% | 73 |
|---|
| 2026.04.20 | ₩390,090 | ₩429,142 | ₩390,090 | ₩409,831 | +5.06% | 82 |
|---|
| 2026.04.17 | ₩422,705 | ₩429,142 | ₩407,685 | ₩407,685 | -3.55% | 23 |
|---|
| 2026.04.16 | ₩450,600 | ₩450,600 | ₩405,540 | ₩405,540 | -10.00% | 71 |
|---|
| 2026.04.15 | ₩450,600 | ₩467,765 | ₩420,560 | ₩429,142 | -4.76% | 83 |
|---|
| 2026.04.14 | ₩429,142 | ₩442,017 | ₩411,977 | ₩439,871 | +2.50% | 46 |
|---|
| 2026.04.13 | ₩435,580 | ₩442,231 | ₩409,831 | ₩409,831 | -5.91% | 30 |
|---|
| 2026.04.10 | ₩467,765 | ₩467,765 | ₩405,540 | ₩405,540 | -13.30% | 28 |
|---|
| 2026.04.09 | ₩405,754 | ₩431,288 | ₩405,754 | ₩422,705 | +4.18% | 33 |
|---|
| 2026.04.08 | ₩435,580 | ₩461,328 | ₩435,580 | ₩437,725 | +0.49% | 41 |
|---|
| 2026.04.07 | ₩446,308 | ₩482,785 | ₩399,102 | ₩459,182 | +2.88% | 177 |
|---|
| 2026.04.06 | ₩388,374 | ₩427,426 | ₩388,374 | ₩399,102 | +2.76% | 59 |
|---|
| 2026.04.02 | ₩371,208 | ₩375,500 | ₩366,917 | ₩369,062 | -0.58% | 39 |
|---|
| 2026.04.01 | ₩349,751 | ₩380,864 | ₩336,877 | ₩380,864 | +8.90% | 48 |
|---|
| 2026.03.31 | ₩369,062 | ₩392,451 | ₩356,188 | ₩364,771 | -1.16% | 35 |
|---|
| 2026.03.30 | ₩343,314 | ₩360,480 | ₩343,314 | ₩356,188 | +3.75% | 21 |
|---|
| 2026.03.27 | ₩364,771 | ₩405,540 | ₩349,751 | ₩355,544 | -2.53% | 84 |
|---|
| 2026.03.26 | ₩370,135 | ₩426,997 | ₩369,062 | ₩384,082 | +3.77% | 148 |
|---|
| 2026.03.25 | ₩354,042 | ₩369,062 | ₩354,042 | ₩369,062 | +4.24% | 18 |
|---|
| 2026.03.24 | ₩387,945 | ₩388,374 | ₩332,585 | ₩360,480 | -7.08% | 73 |
|---|
| 2026.03.23 | ₩396,957 | ₩407,685 | ₩384,082 | ₩394,811 | -0.54% | 56 |
|---|
| 2026.03.20 | ₩446,308 | ₩446,308 | ₩401,248 | ₩409,831 | -8.17% | 78 |
|---|
| 2026.03.19 | ₩431,288 | ₩447,381 | ₩414,122 | ₩420,560 | -2.49% | 41 |
|---|
| 2026.03.18 | ₩459,182 | ₩459,182 | ₩413,050 | ₩448,454 | -2.34% | 96 |
|---|
| 2026.03.17 | ₩364,771 | ₩464,332 | ₩364,771 | ₩459,182 | +25.88% | 354 |
|---|
| 2026.03.16 | ₩354,042 | ₩368,633 | ₩324,003 | ₩366,917 | +3.64% | 133 |
|---|
| 2026.03.13 | ₩313,274 | ₩439,871 | ₩313,274 | ₩345,460 | +10.27% | 1.5천 |
|---|
| 2026.03.12 | ₩308,983 | ₩313,274 | ₩306,837 | ₩306,837 | -0.69% | 26 |
|---|
| 2026.03.11 | ₩332,585 | ₩333,658 | ₩315,420 | ₩319,711 | -3.87% | 49 |
|---|
| 2026.03.10 | ₩330,654 | ₩349,751 | ₩321,857 | ₩332,585 | +0.58% | 93 |
|---|
| 2026.03.09 | ₩347,605 | ₩352,970 | ₩324,003 | ₩349,751 | +0.62% | 250 |
|---|
| 2026.03.06 | ₩343,314 | ₩347,605 | ₩335,160 | ₩347,605 | +1.25% | 43 |
|---|
| 2026.03.05 | ₩358,334 | ₩359,836 | ₩332,585 | ₩343,314 | -4.19% | 144 |
|---|
| 2026.03.04 | ₩345,460 | ₩375,500 | ₩334,731 | ₩375,500 | +8.70% | 167 |
|---|
| 2026.03.03 | ₩347,605 | ₩347,605 | ₩328,294 | ₩343,314 | -1.23% | 93 |
|---|
| 2026.03.02 | ₩375,500 | ₩375,500 | ₩341,168 | ₩362,625 | -3.43% | 108 |
|---|
| 2026.02.27 | ₩411,977 | ₩421,847 | ₩379,791 | ₩383,010 | -7.03% | 158 |
|---|
| 2026.02.26 | ₩439,871 | ₩444,162 | ₩410,046 | ₩411,977 | -6.34% | 73 |
|---|
| 2026.02.25 | ₩446,308 | ₩463,474 | ₩430,215 | ₩446,308 | 0.00% | 48 |
|---|
| 2026.02.24 | ₩450,600 | ₩482,785 | ₩420,560 | ₩463,474 | +2.86% | 116 |
|---|
| 2026.02.23 | ₩480,639 | ₩480,639 | ₩431,288 | ₩452,745 | -5.80% | 111 |
|---|
| 2026.02.20 | ₩478,494 | ₩517,117 | ₩463,474 | ₩493,514 | +3.14% | 523 |
|---|
| 2026.02.19 | ₩476,348 | ₩481,069 | ₩454,891 | ₩476,348 | 0.00% | 113 |
|---|
| 2026.02.18 | ₩478,494 | ₩487,077 | ₩472,057 | ₩482,785 | +0.90% | 88 |
|---|
| 2026.02.17 | ₩484,931 | ₩499,951 | ₩480,639 | ₩489,222 | +0.88% | 138 |
|---|
| 2026.02.13 | ₩523,554 | ₩523,554 | ₩472,057 | ₩480,639 | -8.20% | 184 |
|---|
| 2026.02.12 | ₩528,918 | ₩538,574 | ₩514,971 | ₩527,845 | -0.20% | 114 |
|---|
| 2026.02.11 | ₩536,428 | ₩551,448 | ₩527,845 | ₩547,157 | +2.00% | 70 |
|---|
| 2026.02.10 | ₩534,282 | ₩555,739 | ₩493,514 | ₩551,448 | +3.21% | 202 |
|---|
| 2026.02.09 | ₩566,468 | ₩577,197 | ₩534,282 | ₩545,011 | -3.79% | 234 |
|---|
| 2026.02.06 | ₩613,674 | ₩613,674 | ₩566,468 | ₩575,051 | -6.29% | 178 |
|---|
| 2026.02.05 | ₩680,191 | ₩680,191 | ₩566,468 | ₩594,362 | -12.62% | 197 |
|---|
| 2026.02.04 | ₩575,051 | ₩705,939 | ₩568,614 | ₩701,648 | +22.01% | 433 |
|---|
| 2026.02.03 | ₩632,985 | ₩632,985 | ₩557,885 | ₩600,799 | -5.08% | 399 |
|---|
| 2026.02.02 | ₩667,316 | ₩671,608 | ₩607,236 | ₩654,442 | -1.93% | 816 |
|---|
| 2026.01.30 | ₩738,125 | ₩748,854 | ₩615,819 | ₩735,979 | -0.29% | 2.3천 |
|---|
| 2026.01.29 | ₩841,119 | ₩1,087,876 | ₩830,605 | ₩881,888 | +4.85% | 18.7만 |
|---|
| 2026.01.28 | ₩684,482 | ₩723,963 | ₩620,111 | ₩656,588 | -4.08% | 177 |
|---|
| 2026.01.27 | ₩787,476 | ₩787,476 | ₩643,714 | ₩686,628 | -12.81% | 236 |
|---|
| 2026.01.26 | ₩793,913 | ₩909,782 | ₩740,271 | ₩757,436 | -4.59% | 570 |
|---|
| 2026.01.23 | ₩1,130,790 | ₩1,218,764 | ₩987,242 | ₩1,019,213 | -9.87% | 1.2천 |
|---|
| 2026.01.22 | ₩980,590 | ₩1,175,850 | ₩914,073 | ₩1,068,565 | +8.97% | 840 |
|---|
| 2026.01.21 | ₩975,870 | ₩975,870 | ₩901,199 | ₩919,223 | -5.80% | 193 |
|---|
| 2026.01.20 | ₩1,081,439 | ₩1,107,187 | ₩942,397 | ₩942,397 | -12.86% | 153 |
|---|
| 2026.01.16 | ₩1,158,684 | ₩1,197,307 | ₩1,086,589 | ₩1,107,187 | -4.44% | 87 |
|---|
| 2026.01.15 | ₩1,081,439 | ₩1,197,307 | ₩1,081,439 | ₩1,192,158 | +10.24% | 109 |
|---|
| 2026.01.14 | ₩1,081,439 | ₩1,132,936 | ₩1,071,139 | ₩1,091,738 | +0.95% | 99 |
|---|
| 2026.01.13 | ₩1,163,834 | ₩1,168,984 | ₩1,081,439 | ₩1,081,439 | -7.08% | 128 |
|---|
| 2026.01.12 | ₩1,107,187 | ₩1,197,307 | ₩1,081,439 | ₩1,187,008 | +7.21% | 157 |
|---|
| 2026.01.09 | ₩1,158,684 | ₩1,158,684 | ₩1,050,541 | ₩1,107,187 | -4.44% | 79 |
|---|
| 2026.01.08 | ₩1,027,367 | ₩1,099,463 | ₩1,014,493 | ₩1,099,463 | +7.02% | 163 |
|---|
| 2026.01.07 | ₩1,053,115 | ₩1,081,439 | ₩991,319 | ₩1,029,942 | -2.20% | 1.1천 |
|---|
| 2026.01.06 | ₩1,086,589 | ₩1,235,930 | ₩1,078,864 | ₩1,104,613 | +1.66% | 416 |
|---|
| 2026.01.05 | ₩1,029,942 | ₩1,071,139 | ₩975,870 | ₩1,045,391 | +1.50% | 273 |
|---|
| 2026.01.02 | ₩960,421 | ₩1,058,265 | ₩952,696 | ₩991,319 | +3.22% | 166 |
|---|
| 2025.12.31 | ₩973,295 | ₩975,870 | ₩939,822 | ₩957,846 | -1.59% | 119 |
|---|
| 2025.12.30 | ₩978,445 | ₩1,024,792 | ₩932,097 | ₩960,421 | -1.84% | 250 |
|---|
| 2025.12.29 | ₩898,624 | ₩1,081,439 | ₩875,450 | ₩962,996 | +7.16% | 266 |
|---|
| 2025.12.26 | ₩1,050,541 | ₩1,068,565 | ₩901,199 | ₩901,199 | -14.22% | 230 |
|---|
| 2025.12.24 | ₩1,143,235 | ₩1,143,235 | ₩1,081,439 | ₩1,081,439 | -5.41% | 76 |
|---|
| 2025.12.23 | ₩1,287,427 | ₩1,287,427 | ₩1,168,984 | ₩1,197,307 | -7.00% | 178 |
|---|
| 2025.12.22 | ₩1,380,122 | ₩1,416,170 | ₩1,284,852 | ₩1,308,026 | -5.22% | 200 |
|---|
| 2025.12.19 | ₩1,454,793 | ₩1,454,793 | ₩1,338,924 | ₩1,423,894 | -2.12% | 120 |
|---|
| 2025.12.18 | ₩1,709,703 | ₩1,712,278 | ₩1,436,769 | ₩1,493,416 | -12.65% | 152 |
|---|
| 2025.12.17 | ₩1,660,781 | ₩1,725,152 | ₩1,655,631 | ₩1,712,278 | +3.10% | 54 |
|---|
| 2025.12.16 | ₩1,640,182 | ₩1,714,853 | ₩1,624,733 | ₩1,681,380 | +2.51% | 131 |
|---|
| 2025.12.15 | ₩1,802,398 | ₩1,828,147 | ₩1,609,284 | ₩1,683,955 | -6.57% | 322 |
|---|
| 2025.12.12 | ₩1,931,141 | ₩1,931,141 | ₩1,694,254 | ₩1,817,847 | -5.87% | 273 |
|---|
| 2025.12.11 | ₩1,982,638 | ₩2,085,632 | ₩1,879,644 | ₩1,980,063 | -0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩2,137,129 | ₩2,150,003 | ₩1,933,716 | ₩1,956,889 | -8.43% | 290 |
|---|
| 2025.12.09 | ₩2,322,519 | ₩2,322,519 | ₩2,113,955 | ₩2,240,123 | -3.55% | 447 |
|---|
| 2025.12.08 | ₩2,394,615 | ₩2,404,914 | ₩2,111,381 | ₩2,137,129 | -10.75% | 226 |
|---|
| 2025.12.05 | ₩2,453,836 | ₩2,466,710 | ₩2,317,369 | ₩2,330,243 | -5.04% | 163 |
|---|
| 2025.12.04 | ₩2,626,352 | ₩2,626,352 | ₩2,404,914 | ₩2,453,836 | -6.57% | 234 |
|---|
| 2025.12.03 | ₩2,755,094 | ₩2,780,843 | ₩2,549,106 | ₩2,574,854 | -6.54% | 230 |
|---|
| 2025.12.02 | ₩2,832,340 | ₩2,883,837 | ₩2,677,849 | ₩2,729,346 | -3.64% | 212 |
|---|
| 2025.12.01 | ₩2,858,088 | ₩3,038,328 | ₩2,734,495 | ₩2,883,837 | +0.90% | 344 |
|---|
| 2025.11.28 | ₩3,064,077 | ₩3,167,071 | ₩2,961,083 | ₩2,961,083 | -3.36% | 283 |
|---|
| 2025.11.26 | ₩3,218,568 | ₩3,295,814 | ₩2,961,083 | ₩3,064,077 | -4.80% | 3.3천 |
|---|
| 2025.11.25 | ₩3,167,071 | ₩3,218,568 | ₩2,935,334 | ₩3,089,825 | -2.44% | 408 |
|---|
| 2025.11.24 | ₩6,334,142 | ₩8,342,528 | ₩3,012,580 | ₩3,270,065 | -48.37% | 2.4만 |
|---|
| 2025.11.21 | ₩4,943,720 | ₩5,072,463 | ₩4,042,521 | ₩4,892,223 | -1.04% | 54 |
|---|
| 2025.11.20 | ₩5,123,960 | ₩5,278,452 | ₩4,917,972 | ₩5,046,715 | -1.51% | 78 |
|---|
| 2025.11.19 | ₩5,896,416 | ₩6,179,651 | ₩4,943,720 | ₩5,046,715 | -14.41% | 48 |
|---|
| 2025.11.18 | ₩6,205,399 | ₩6,223,423 | ₩5,922,165 | ₩6,179,651 | -0.41% | 24 |
|---|
| 2025.11.17 | ₩6,900,610 | ₩6,900,610 | ₩6,076,657 | ₩6,282,644 | -8.96% | 50 |
|---|
| 2025.11.14 | ₩5,896,416 | ₩7,389,832 | ₩5,896,416 | ₩7,158,095 | +21.40% | 136 |
|---|
| 2025.11.13 | ₩5,793,422 | ₩8,703,008 | ₩5,793,422 | ₩7,467,078 | +28.89% | 1.1천 |
|---|
| 2025.11.12 | ₩5,870,668 | ₩6,076,657 | ₩5,757,375 | ₩5,844,919 | -0.44% | 46 |
|---|
| 2025.11.11 | ₩6,514,382 | ₩6,540,130 | ₩6,076,657 | ₩6,231,148 | -4.35% | 43 |
|---|
| 2025.11.10 | ₩6,565,879 | ₩6,694,621 | ₩6,437,136 | ₩6,547,855 | -0.27% | 31 |
|---|
| 2025.11.07 | ₩7,209,592 | ₩7,209,592 | ₩6,256,896 | ₩6,437,136 | -10.71% | 69 |
|---|
| 2025.11.06 | ₩7,776,060 | ₩7,886,779 | ₩7,209,592 | ₩7,415,581 | -4.64% | 42 |
|---|
| 2025.11.05 | ₩7,750,312 | ₩9,269,476 | ₩7,698,814 | ₩7,956,300 | +2.66% | 88 |
|---|
| 2025.11.04 | ₩8,291,031 | ₩8,365,702 | ₩7,132,347 | ₩8,136,540 | -1.86% | 148 |
|---|
| 2025.11.03 | ₩11,535,347 | ₩11,638,342 | ₩9,269,476 | ₩9,861,692 | -14.51% | 131 |
|---|
| 2025.10.31 | ₩12,874,272 | ₩14,676,670 | ₩11,844,330 | ₩12,616,787 | -2.00% | 314 |
|---|
| 2025.10.30 | ₩14,676,670 | ₩15,706,612 | ₩13,646,728 | ₩13,904,214 | -5.26% | 112 |
|---|
| 2025.10.29 | ₩25,748,544 | ₩27,550,942 | ₩13,904,214 | ₩15,449,126 | -40.00% | 327 |
|---|
| 2025.10.28 | ₩28,323,398 | ₩29,868,311 | ₩25,748,544 | ₩25,748,544 | -9.09% | 93 |
|---|
| 2025.10.27 | ₩29,610,826 | ₩30,383,282 | ₩24,718,602 | ₩28,838,369 | -2.61% | 152 |
|---|
| 2025.10.24 | ₩22,143,748 | ₩31,413,224 | ₩22,143,748 | ₩29,610,826 | +33.72% | 464 |
|---|
| 2025.10.23 | ₩24,461,117 | ₩24,461,117 | ₩22,658,719 | ₩23,173,690 | -5.26% | 81 |
|---|
| 2025.10.22 | ₩24,461,117 | ₩26,778,486 | ₩23,431,175 | ₩25,233,573 | +3.16% | 224 |
|---|
| 2025.10.21 | ₩23,173,690 | ₩23,173,690 | ₩19,826,379 | ₩20,856,321 | -10.00% | 205 |
|---|
| 2025.10.20 | ₩27,035,971 | ₩28,323,398 | ₩26,006,029 | ₩26,263,515 | -2.86% | 54 |
|---|
| 2025.10.17 | ₩28,065,913 | ₩28,323,398 | ₩25,748,544 | ₩26,521,000 | -5.50% | 67 |
|---|
| 2025.10.16 | ₩31,413,224 | ₩31,670,709 | ₩28,323,398 | ₩28,838,369 | -8.20% | 75 |
|---|
| 2025.10.15 | ₩31,155,738 | ₩32,958,136 | ₩29,095,855 | ₩30,125,796 | -3.31% | 89 |
|---|
| 2025.10.14 | ₩30,898,253 | ₩32,185,680 | ₩30,383,282 | ₩30,640,767 | -0.83% | 75 |
|---|
| 2025.10.13 | ₩31,670,709 | ₩32,958,136 | ₩30,383,282 | ₩31,670,709 | 0.00% | 91 |
|---|
| 2025.10.10 | ₩36,820,418 | ₩37,077,903 | ₩32,185,680 | ₩32,958,136 | -10.49% | 160 |
|---|