시장 데이터를 불러오는 중
전체 종목
Big Tree Cloud Holdings Limited - Class A Ordinary Shares 과거 주가
Big Tree Cloud Holdings Limited - Class A Ordinary Shares · DSY · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Big Tree Cloud Holdings Limited - Class A Ordinary Shares · DSY · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,551 | ₩4,732 | ₩4,484 | ₩4,658 | +2.35% | 7.7천 |
| 2026.10.08 | ₩4,645 | ₩4,732 | ₩4,645 | ₩4,645 | 0.00% | 7.6천 |
| 2026.10.07 | ₩4,737 | ₩4,737 | ₩4,672 | ₩4,692 | -0.96% | 3.6천 |
| 2026.10.06 | ₩4,658 | ₩4,685 | ₩4,605 | ₩4,632 | -0.57% | 4.1천 |
| 2026.10.05 | ₩4,632 | ₩4,732 | ₩4,632 | ₩4,725 | +2.02% | 6천 |
| 2026.10.02 | ₩4,658 | ₩4,814 | ₩4,658 | ₩4,765 | +2.30% | 6.9천 |
| 2026.10.01 | ₩4,819 | ₩4,899 | ₩4,658 | ₩4,658 | -3.33% | 1.1만 |
| 2026.09.30 | ₩4,806 | ₩4,939 | ₩4,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,899 |
| +1.95% |
| 4.7천 |
| 2026.09.29 | ₩4,819 | ₩4,886 | ₩4,792 | ₩4,806 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩4,872 | ₩4,872 | ₩4,792 | ₩4,792 | -1.65% | 3.5천 |
|---|
| 2026.09.25 | ₩4,819 | ₩4,953 | ₩4,819 | ₩4,832 | +0.28% | 4.4천 |
|---|
| 2026.09.24 | ₩4,899 | ₩4,899 | ₩4,752 | ₩4,819 | -1.64% | 7.4천 |
|---|
| 2026.09.23 | ₩4,804 | ₩5,087 | ₩4,779 | ₩4,899 | +1.98% | 1.1만 |
|---|
| 2026.09.22 | ₩4,752 | ₩4,893 | ₩4,729 | ₩4,779 | +0.56% | 8.1천 |
|---|
| 2026.09.21 | ₩4,706 | ₩4,880 | ₩4,698 | ₩4,698 | -0.17% | 1만 |
|---|
| 2026.09.18 | ₩4,685 | ₩4,812 | ₩4,685 | ₩4,685 | 0.00% | 3.9천 |
|---|
| 2026.09.17 | ₩4,617 | ₩4,832 | ₩4,605 | ₩4,698 | +1.77% | 17.4만 |
|---|
| 2026.09.16 | ₩4,939 | ₩5,033 | ₩4,578 | ₩4,578 | -7.32% | 2.4만 |
|---|
| 2026.09.15 | ₩4,910 | ₩5,033 | ₩4,859 | ₩4,859 | -1.04% | 4천 |
|---|
| 2026.09.14 | ₩5,087 | ₩5,194 | ₩4,859 | ₩4,859 | -4.47% | 1만 |
|---|
| 2026.09.11 | ₩5,221 | ₩5,221 | ₩5,046 | ₩5,046 | -3.33% | 5.7천 |
|---|
| 2026.09.10 | ₩5,006 | ₩5,354 | ₩4,993 | ₩5,100 | +1.87% | 1.6만 |
|---|
| 2026.09.09 | ₩5,180 | ₩5,234 | ₩4,986 | ₩5,006 | -3.36% | 3.2만 |
|---|
| 2026.09.08 | ₩5,234 | ₩5,234 | ₩4,980 | ₩4,980 | -4.86% | 1.4만 |
|---|
| 2026.09.04 | ₩5,100 | ₩5,227 | ₩5,100 | ₩5,180 | +1.57% | 7.5천 |
|---|
| 2026.09.03 | ₩5,274 | ₩5,381 | ₩5,234 | ₩5,234 | -0.76% | 9.1천 |
|---|
| 2026.09.02 | ₩5,127 | ₩5,380 | ₩5,127 | ₩5,261 | +2.61% | 9.1천 |
|---|
| 2026.09.01 | ₩5,274 | ₩5,321 | ₩5,087 | ₩5,087 | -3.55% | 1.6만 |
|---|
| 2026.08.31 | ₩5,448 | ₩5,448 | ₩5,261 | ₩5,301 | -2.70% | 1.3만 |
|---|
| 2026.08.28 | ₩5,448 | ₩5,542 | ₩5,231 | ₩5,287 | -2.95% | 4.7만 |
|---|
| 2026.08.27 | ₩5,395 | ₩5,552 | ₩5,234 | ₩5,261 | -2.48% | 2.7만 |
|---|
| 2026.08.26 | ₩5,569 | ₩5,595 | ₩5,448 | ₩5,448 | -2.16% | 1.2만 |
|---|
| 2026.08.25 | ₩5,435 | ₩5,689 | ₩5,435 | ₩5,569 | +2.46% | 2만 |
|---|
| 2026.08.24 | ₩5,261 | ₩5,547 | ₩5,261 | ₩5,475 | +4.07% | 1.2만 |
|---|
| 2026.08.21 | ₩5,395 | ₩5,551 | ₩5,395 | ₩5,421 | +0.50% | 1.6만 |
|---|
| 2026.08.20 | ₩5,046 | ₩5,622 | ₩5,046 | ₩5,448 | +7.96% | 5.4만 |
|---|
| 2026.08.19 | ₩5,194 | ₩5,287 | ₩5,087 | ₩5,127 | -1.29% | 2.9만 |
|---|
| 2026.08.18 | ₩5,622 | ₩5,689 | ₩5,354 | ₩5,354 | -4.76% | 3.8만 |
|---|
| 2026.08.17 | ₩5,783 | ₩5,890 | ₩5,716 | ₩5,716 | -1.16% | 4.1만 |
|---|
| 2026.08.14 | ₩5,957 | ₩6,050 | ₩5,809 | ₩5,863 | -1.57% | 4.6만 |
|---|
| 2026.08.13 | ₩5,796 | ₩5,836 | ₩5,622 | ₩5,702 | -1.62% | 3.5만 |
|---|
| 2026.08.12 | ₩6,198 | ₩6,198 | ₩5,823 | ₩5,863 | -5.40% | 7.3만 |
|---|
| 2026.08.11 | ₩6,211 | ₩6,425 | ₩5,958 | ₩6,358 | +2.37% | 7.7만 |
|---|
| 2026.08.10 | ₩5,020 | ₩6,532 | ₩4,980 | ₩6,452 | +28.53% | 36.8만 |
|---|
| 2026.08.07 | ₩8,072 | ₩8,339 | ₩5,809 | ₩6,158 | -23.71% | 2661.7만 |
|---|
| 2026.08.06 | ₩4,524 | ₩4,618 | ₩4,524 | ₩4,618 | +2.07% | 846.4만 |
|---|
| 2026.08.05 | ₩4,792 | ₩4,792 | ₩4,471 | ₩4,471 | -6.70% | 3.2만 |
|---|
| 2026.08.04 | ₩5,154 | ₩5,154 | ₩4,779 | ₩4,792 | -7.01% | 1.2만 |
|---|
| 2026.08.03 | ₩5,100 | ₩5,100 | ₩4,886 | ₩5,073 | -0.52% | 4만 |
|---|
| 2026.07.31 | ₩4,511 | ₩5,154 | ₩4,364 | ₩5,046 | +11.87% | 7.4만 |
|---|
| 2026.07.30 | ₩4,243 | ₩4,471 | ₩4,243 | ₩4,297 | +1.26% | 1.1만 |
|---|
| 2026.07.29 | ₩4,324 | ₩4,337 | ₩4,270 | ₩4,270 | -1.24% | 1.2만 |
|---|
| 2026.07.28 | ₩4,381 | ₩4,458 | ₩4,381 | ₩4,417 | +0.82% | 7.3천 |
|---|
| 2026.07.27 | ₩4,128 | ₩4,498 | ₩4,128 | ₩4,431 | +7.33% | 1.3만 |
|---|
| 2026.07.24 | ₩4,404 | ₩4,498 | ₩4,203 | ₩4,230 | -3.95% | 2.9만 |
|---|
| 2026.07.23 | ₩4,190 | ₩4,939 | ₩4,163 | ₩4,618 | +10.22% | 6만 |
|---|
| 2026.07.22 | ₩3,842 | ₩4,297 | ₩3,828 | ₩4,123 | +7.32% | 3.5만 |
|---|
| 2026.07.21 | ₩3,775 | ₩3,962 | ₩3,748 | ₩3,848 | +1.95% | 1.8만 |
|---|
| 2026.07.20 | ₩4,029 | ₩4,056 | ₩3,761 | ₩3,788 | -5.98% | 2.5만 |
|---|
| 2026.07.17 | ₩4,217 | ₩4,230 | ₩4,109 | ₩4,190 | -0.63% | 1.2만 |
|---|
| 2026.07.16 | ₩4,431 | ₩4,444 | ₩4,163 | ₩4,364 | -1.51% | 1.3만 |
|---|
| 2026.07.15 | ₩4,498 | ₩4,739 | ₩4,431 | ₩4,511 | +0.30% | 2.2만 |
|---|
| 2026.07.14 | ₩4,792 | ₩4,792 | ₩4,484 | ₩4,632 | -3.35% | 4.4만 |
|---|
| 2026.07.13 | ₩5,287 | ₩5,287 | ₩4,899 | ₩5,006 | -5.32% | 3.8만 |
|---|
| 2026.07.10 | ₩5,743 | ₩5,743 | ₩5,167 | ₩5,274 | -8.16% | 4만 |
|---|
| 2026.07.09 | ₩5,702 | ₩5,809 | ₩5,354 | ₩5,809 | +1.88% | 6.6만 |
|---|
| 2026.07.08 | ₩5,796 | ₩5,796 | ₩5,354 | ₩5,662 | -2.31% | 7.9만 |
|---|
| 2026.07.07 | ₩6,037 | ₩6,345 | ₩5,796 | ₩6,144 | +1.77% | 10.2만 |
|---|
| 2026.07.06 | ₩5,448 | ₩6,318 | ₩5,234 | ₩6,318 | +15.97% | 66.7만 |
|---|
| 2026.07.02 | ₩5,609 | ₩6,559 | ₩5,247 | ₩5,983 | +6.68% | 2265.3만 |
|---|
| 2026.07.01 | ₩3,547 | ₩3,882 | ₩3,514 | ₩3,855 | +8.68% | 391.3만 |
|---|
| 2026.06.30 | ₩3,614 | ₩3,681 | ₩3,373 | ₩3,587 | -0.74% | 2.7만 |
|---|
| 2026.06.29 | ₩3,815 | ₩3,815 | ₩3,547 | ₩3,561 | -6.67% | 3.4만 |
|---|
| 2026.06.26 | ₩3,721 | ₩4,056 | ₩3,697 | ₩3,735 | +0.36% | 7.2만 |
|---|
| 2026.06.25 | ₩3,788 | ₩3,935 | ₩3,480 | ₩3,735 | -1.41% | 7.4만 |
|---|
| 2026.06.24 | ₩4,310 | ₩4,765 | ₩3,748 | ₩3,869 | -10.25% | 11.8만 |
|---|
| 2026.06.23 | ₩4,163 | ₩4,491 | ₩3,962 | ₩4,243 | +1.93% | 5.8만 |
|---|
| 2026.06.22 | ₩5,395 | ₩5,395 | ₩4,524 | ₩4,605 | -14.64% | 7.5만 |
|---|
| 2026.06.18 | ₩5,542 | ₩6,077 | ₩5,020 | ₩5,341 | -3.62% | 10.1만 |
|---|
| 2026.06.17 | ₩6,693 | ₩7,168 | ₩6,091 | ₩6,184 | -7.60% | 17.1만 |
|---|
| 2026.06.16 | ₩6,452 | ₩7,483 | ₩6,291 | ₩7,148 | +10.79% | 27.9만 |
|---|
| 2026.06.15 | ₩6,827 | ₩7,255 | ₩6,372 | ₩6,934 | +1.57% | 76만 |
|---|
| 2026.06.12 | ₩9,209 | ₩9,691 | ₩5,917 | ₩6,532 | -29.07% | 2908.4만 |
|---|
| 2026.06.11 | ₩5,609 | ₩6,238 | ₩4,565 | ₩5,194 | -7.40% | 125.5만 |
|---|
| 2026.06.10 | ₩12,824 | ₩26,638 | ₩8,554 | ₩9,638 | -24.84% | 1.1억 |
|---|
| 2026.06.09 | ₩2,543 | ₩2,610 | ₩2,329 | ₩2,463 | -3.16% | 7.9만 |
|---|
| 2026.06.08 | ₩2,543 | ₩2,677 | ₩2,349 | ₩2,409 | -5.26% | 10.3만 |
|---|
| 2026.06.05 | ₩2,409 | ₩2,476 | ₩2,302 | ₩2,369 | -1.67% | 1.4만 |
|---|
| 2026.06.04 | ₩2,490 | ₩2,543 | ₩2,316 | ₩2,463 | -1.08% | 1만 |
|---|
| 2026.06.03 | ₩2,343 | ₩2,570 | ₩2,343 | ₩2,543 | +8.57% | 9.9천 |
|---|
| 2026.06.02 | ₩2,517 | ₩2,577 | ₩2,476 | ₩2,543 | +1.06% | 1.2만 |
|---|
| 2026.06.01 | ₩2,517 | ₩2,543 | ₩2,436 | ₩2,483 | -1.33% | 2.1만 |
|---|
| 2026.05.29 | ₩2,543 | ₩2,543 | ₩2,503 | ₩2,503 | -1.58% | 3.9천 |
|---|
| 2026.05.28 | ₩2,423 | ₩3,025 | ₩2,235 | ₩2,557 | +5.52% | 13.7만 |
|---|
| 2026.05.27 | ₩2,597 | ₩2,597 | ₩2,450 | ₩2,490 | -4.12% | 1.5만 |
|---|
| 2026.05.26 | ₩2,677 | ₩2,784 | ₩2,476 | ₩2,530 | -5.50% | 2.2만 |
|---|
| 2026.05.22 | ₩2,624 | ₩3,721 | ₩2,522 | ₩2,731 | +4.08% | 9만 |
|---|
| 2026.05.21 | ₩2,543 | ₩2,662 | ₩2,543 | ₩2,543 | 0.00% | 7.4천 |
|---|
| 2026.05.20 | ₩2,590 | ₩2,650 | ₩2,530 | ₩2,570 | -0.78% | 5.7천 |
|---|
| 2026.05.19 | ₩2,597 | ₩2,664 | ₩2,476 | ₩2,664 | +2.58% | 5.1천 |
|---|
| 2026.05.18 | ₩2,637 | ₩2,691 | ₩2,583 | ₩2,664 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩2,798 | ₩2,798 | ₩2,757 | ₩2,757 | -1.44% | 1.2천 |
|---|
| 2026.05.14 | ₩2,677 | ₩2,717 | ₩2,657 | ₩2,717 | +1.50% | 4.8천 |
|---|
| 2026.05.13 | ₩2,670 | ₩2,811 | ₩2,530 | ₩2,666 | -0.15% | 1.6만 |
|---|
| 2026.05.12 | ₩2,771 | ₩2,865 | ₩2,463 | ₩2,865 | +3.38% | 6.6천 |
|---|
| 2026.05.11 | ₩2,811 | ₩2,851 | ₩2,680 | ₩2,851 | +1.43% | 3.6천 |
|---|
| 2026.05.08 | ₩2,878 | ₩2,905 | ₩2,767 | ₩2,811 | -2.33% | 6.6천 |
|---|
| 2026.05.07 | ₩2,824 | ₩2,905 | ₩2,824 | ₩2,878 | +1.90% | 3.1천 |
|---|
| 2026.05.06 | ₩2,811 | ₩2,878 | ₩2,811 | ₩2,818 | +0.24% | 7.4천 |
|---|
| 2026.05.05 | ₩2,865 | ₩2,891 | ₩2,798 | ₩2,878 | +0.47% | 4천 |
|---|
| 2026.05.04 | ₩2,878 | ₩3,052 | ₩2,878 | ₩2,913 | +1.21% | 3.2천 |
|---|
| 2026.05.01 | ₩2,945 | ₩2,945 | ₩2,771 | ₩2,878 | -2.27% | 1.3만 |
|---|
| 2026.04.30 | ₩2,798 | ₩3,159 | ₩2,677 | ₩2,717 | -2.87% | 2.4만 |
|---|
| 2026.04.29 | ₩3,213 | ₩3,226 | ₩2,865 | ₩3,092 | -3.75% | 2.7천 |
|---|
| 2026.04.28 | ₩3,079 | ₩3,144 | ₩2,978 | ₩3,106 | +0.87% | 2.5천 |
|---|
| 2026.04.27 | ₩2,865 | ₩3,171 | ₩2,731 | ₩3,079 | +7.48% | 5.3천 |
|---|
| 2026.04.24 | ₩2,945 | ₩3,064 | ₩2,798 | ₩2,972 | +0.91% | 6.2천 |
|---|
| 2026.04.23 | ₩3,079 | ₩3,079 | ₩2,774 | ₩2,954 | -4.04% | 1.3만 |
|---|
| 2026.04.22 | ₩3,435 | ₩3,435 | ₩3,119 | ₩3,119 | -9.20% | 9.3천 |
|---|
| 2026.04.21 | ₩3,320 | ₩3,333 | ₩3,012 | ₩3,104 | -6.49% | 4.1천 |
|---|
| 2026.04.20 | ₩3,214 | ₩3,346 | ₩3,146 | ₩3,213 | -0.04% | 4.5천 |
|---|
| 2026.04.17 | ₩3,681 | ₩3,681 | ₩3,306 | ₩3,357 | -8.80% | 3.2만 |
|---|
| 2026.04.16 | ₩3,380 | ₩3,641 | ₩3,346 | ₩3,534 | +4.55% | 3.7만 |
|---|
| 2026.04.15 | ₩3,601 | ₩3,681 | ₩3,346 | ₩3,614 | +0.37% | 8.9천 |
|---|
| 2026.04.14 | ₩3,467 | ₩3,668 | ₩3,427 | ₩3,594 | +3.67% | 6천 |
|---|
| 2026.04.13 | ₩3,427 | ₩3,467 | ₩3,280 | ₩3,440 | +0.39% | 4.8천 |
|---|
| 2026.04.10 | ₩3,346 | ₩3,467 | ₩3,346 | ₩3,467 | +3.60% | 3.3천 |
|---|
| 2026.04.09 | ₩3,454 | ₩3,554 | ₩3,199 | ₩3,520 | +1.94% | 1.1만 |
|---|
| 2026.04.08 | ₩3,416 | ₩3,467 | ₩3,159 | ₩3,454 | +1.10% | 4.1천 |
|---|
| 2026.04.07 | ₩3,146 | ₩3,280 | ₩3,079 | ₩3,239 | +2.98% | 1.3만 |
|---|
| 2026.04.06 | ₩3,199 | ₩3,333 | ₩3,159 | ₩3,226 | +0.84% | 7.9천 |
|---|
| 2026.04.02 | ₩3,219 | ₩3,280 | ₩3,219 | ₩3,280 | +1.87% | 1.4천 |
|---|
| 2026.04.01 | ₩3,253 | ₩3,387 | ₩2,998 | ₩3,293 | +1.23% | 1.8만 |
|---|
| 2026.03.31 | ₩3,333 | ₩3,614 | ₩3,213 | ₩3,280 | -1.61% | 3.2만 |
|---|
| 2026.03.30 | ₩3,507 | ₩3,507 | ₩2,918 | ₩3,172 | -9.54% | 3.6만 |
|---|
| 2026.03.27 | ₩3,397 | ₩3,741 | ₩3,397 | ₩3,681 | +8.35% | 4.7천 |
|---|
| 2026.03.26 | ₩3,614 | ₩3,788 | ₩3,413 | ₩3,748 | +3.70% | 6.7천 |
|---|
| 2026.03.25 | ₩3,735 | ₩3,802 | ₩3,561 | ₩3,802 | +1.79% | 1.5만 |
|---|
| 2026.03.24 | ₩3,761 | ₩3,976 | ₩3,547 | ₩3,788 | +0.71% | 9.2천 |
|---|
| 2026.03.23 | ₩3,862 | ₩3,882 | ₩3,518 | ₩3,882 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩3,748 | ₩3,949 | ₩3,614 | ₩3,842 | +2.50% | 2.5만 |
|---|
| 2026.03.19 | ₩3,799 | ₩3,869 | ₩3,641 | ₩3,695 | -2.75% | 3.7천 |
|---|
| 2026.03.18 | ₩3,949 | ₩4,150 | ₩3,748 | ₩3,761 | -4.75% | 1.1만 |
|---|
| 2026.03.17 | ₩4,076 | ₩4,135 | ₩3,384 | ₩4,016 | -1.48% | 1.4만 |
|---|
| 2026.03.16 | ₩4,163 | ₩4,297 | ₩3,976 | ₩4,123 | -0.96% | 2.7만 |
|---|
| 2026.03.13 | ₩4,116 | ₩4,685 | ₩3,949 | ₩4,310 | +4.72% | 8.5만 |
|---|
| 2026.03.12 | ₩4,217 | ₩4,217 | ₩3,949 | ₩4,136 | -1.90% | 1.3만 |
|---|
| 2026.03.11 | ₩4,144 | ₩4,350 | ₩3,909 | ₩4,136 | -0.19% | 1.6만 |
|---|
| 2026.03.10 | ₩4,484 | ₩4,583 | ₩4,016 | ₩4,022 | -10.30% | 4.5만 |
|---|
| 2026.03.09 | ₩5,020 | ₩5,113 | ₩4,364 | ₩4,404 | -12.27% | 3.4만 |
|---|
| 2026.03.06 | ₩5,234 | ₩5,234 | ₩4,886 | ₩5,073 | -3.07% | 6.8만 |
|---|
| 2026.03.05 | ₩4,779 | ₩5,395 | ₩4,698 | ₩5,087 | +6.44% | 14.1만 |
|---|
| 2026.03.04 | ₩4,203 | ₩5,087 | ₩4,203 | ₩4,670 | +11.11% | 17.8만 |
|---|
| 2026.03.03 | ₩4,043 | ₩4,175 | ₩3,748 | ₩4,109 | +1.66% | 2.7만 |
|---|
| 2026.03.02 | ₩4,109 | ₩4,190 | ₩4,043 | ₩4,043 | -1.63% | 4.9천 |
|---|
| 2026.02.27 | ₩4,565 | ₩4,603 | ₩4,190 | ₩4,190 | -8.21% | 3.3천 |
|---|
| 2026.02.26 | ₩4,819 | ₩4,819 | ₩4,471 | ₩4,498 | -6.67% | 8.2천 |
|---|
| 2026.02.25 | ₩4,484 | ₩4,645 | ₩4,056 | ₩4,511 | +0.60% | 9.7천 |
|---|
| 2026.02.24 | ₩4,391 | ₩4,618 | ₩4,297 | ₩4,591 | +4.57% | 1만 |
|---|
| 2026.02.23 | ₩4,645 | ₩5,140 | ₩4,022 | ₩4,551 | -2.02% | 5.7만 |
|---|
| 2026.02.20 | ₩4,819 | ₩5,033 | ₩4,792 | ₩4,792 | -0.56% | 1.2만 |
|---|
| 2026.02.19 | ₩5,087 | ₩5,087 | ₩4,551 | ₩4,712 | -7.37% | 9.6천 |
|---|
| 2026.02.18 | ₩5,595 | ₩5,595 | ₩5,301 | ₩5,354 | -4.31% | 7.5천 |
|---|
| 2026.02.17 | ₩5,221 | ₩5,515 | ₩4,819 | ₩5,435 | +4.10% | 4.6천 |
|---|
| 2026.02.13 | ₩5,488 | ₩5,515 | ₩5,221 | ₩5,515 | +0.49% | 5.5천 |
|---|
| 2026.02.12 | ₩5,113 | ₩5,622 | ₩5,087 | ₩5,488 | +7.33% | 3.3만 |
|---|
| 2026.02.11 | ₩5,595 | ₩6,291 | ₩5,087 | ₩5,087 | -9.09% | 2.3만 |
|---|
| 2026.02.10 | ₩6,693 | ₩6,693 | ₩5,997 | ₩6,184 | -7.60% | 7.3천 |
|---|
| 2026.02.09 | ₩6,318 | ₩6,559 | ₩6,318 | ₩6,345 | +0.42% | 2.9천 |
|---|
| 2026.02.06 | ₩6,077 | ₩6,559 | ₩6,077 | ₩6,479 | +6.61% | 6.5천 |
|---|
| 2026.02.05 | ₩6,532 | ₩6,532 | ₩5,997 | ₩6,077 | -6.97% | 6.9천 |
|---|
| 2026.02.04 | ₩6,880 | ₩6,907 | ₩6,211 | ₩6,559 | -4.67% | 9.4천 |
|---|
| 2026.02.03 | ₩6,639 | ₩8,139 | ₩6,318 | ₩6,827 | +2.82% | 1.4만 |
|---|
| 2026.02.02 | ₩6,800 | ₩6,880 | ₩6,211 | ₩6,666 | -1.97% | 8.2천 |
|---|
| 2026.01.30 | ₩7,014 | ₩7,148 | ₩5,622 | ₩7,014 | 0.00% | 3.1만 |
|---|
| 2026.01.29 | ₩7,469 | ₩7,496 | ₩6,800 | ₩6,854 | -8.24% | 9.8천 |
|---|
| 2026.01.28 | ₩7,576 | ₩7,576 | ₩7,095 | ₩7,335 | -3.18% | 7.8천 |
|---|
| 2026.01.27 | ₩7,469 | ₩7,791 | ₩7,469 | ₩7,496 | +0.36% | 5.7천 |
|---|
| 2026.01.26 | ₩7,630 | ₩7,630 | ₩7,362 | ₩7,389 | -3.16% | 3.4천 |
|---|
| 2026.01.23 | ₩7,335 | ₩7,576 | ₩7,309 | ₩7,389 | +0.73% | 8.6천 |
|---|
| 2026.01.22 | ₩7,282 | ₩7,443 | ₩7,228 | ₩7,335 | +0.74% | 2.2천 |
|---|
| 2026.01.21 | ₩7,496 | ₩7,630 | ₩7,282 | ₩7,443 | -0.71% | 2.8천 |
|---|
| 2026.01.20 | ₩7,228 | ₩7,764 | ₩7,228 | ₩7,389 | +2.22% | 7.8천 |
|---|
| 2026.01.16 | ₩7,603 | ₩7,764 | ₩7,496 | ₩7,550 | -0.70% | 2.9천 |
|---|
| 2026.01.15 | ₩7,630 | ₩7,630 | ₩7,523 | ₩7,603 | -0.35% | 4.8천 |
|---|
| 2026.01.14 | ₩7,764 | ₩7,951 | ₩7,496 | ₩7,496 | -3.45% | 3.7천 |
|---|
| 2026.01.13 | ₩7,657 | ₩7,898 | ₩7,550 | ₩7,684 | +0.35% | 2.1천 |
|---|
| 2026.01.12 | ₩8,032 | ₩8,032 | ₩7,121 | ₩7,684 | -4.33% | 9.8천 |
|---|
| 2026.01.09 | ₩8,058 | ₩8,112 | ₩7,844 | ₩8,032 | -0.33% | 6.8천 |
|---|
| 2026.01.08 | ₩7,924 | ₩8,299 | ₩7,898 | ₩8,032 | +1.35% | 4.2천 |
|---|
| 2026.01.07 | ₩7,871 | ₩8,139 | ₩7,871 | ₩7,978 | +1.36% | 4.1천 |
|---|
| 2026.01.06 | ₩8,621 | ₩8,781 | ₩7,817 | ₩7,844 | -9.01% | 12.6만 |
|---|
| 2026.01.05 | ₩8,326 | ₩9,102 | ₩8,326 | ₩8,540 | +2.57% | 1.6만 |
|---|
| 2026.01.02 | ₩7,496 | ₩8,032 | ₩7,496 | ₩7,898 | +5.36% | 9.4천 |
|---|
| 2025.12.31 | ₩7,496 | ₩7,764 | ₩7,255 | ₩7,309 | -2.50% | 6.1천 |
|---|
| 2025.12.30 | ₩7,228 | ₩7,603 | ₩7,228 | ₩7,496 | +3.70% | 6.4천 |
|---|
| 2025.12.29 | ₩8,165 | ₩8,165 | ₩6,961 | ₩7,443 | -8.85% | 1.4만 |
|---|
| 2025.12.26 | ₩8,540 | ₩8,540 | ₩7,764 | ₩8,192 | -4.08% | 3.4천 |
|---|
| 2025.12.24 | ₩7,924 | ₩8,594 | ₩7,228 | ₩8,433 | +6.42% | 1.8만 |
|---|
| 2025.12.23 | ₩8,032 | ₩8,165 | ₩7,791 | ₩8,058 | +0.33% | 5.1천 |
|---|
| 2025.12.22 | ₩8,513 | ₩8,594 | ₩8,112 | ₩8,433 | -0.94% | 5.1천 |
|---|
| 2025.12.19 | ₩8,353 | ₩8,647 | ₩8,192 | ₩8,326 | -0.32% | 4.9천 |
|---|
| 2025.12.18 | ₩8,299 | ₩8,299 | ₩8,032 | ₩8,165 | -1.61% | 2.1천 |
|---|
| 2025.12.17 | ₩8,085 | ₩8,380 | ₩7,924 | ₩8,272 | +2.32% | 5.5천 |
|---|
| 2025.12.16 | ₩7,951 | ₩7,951 | ₩7,523 | ₩7,951 | 0.00% | 3천 |
|---|
| 2025.12.15 | ₩8,861 | ₩8,861 | ₩6,425 | ₩7,817 | -11.78% | 1.7만 |
|---|
| 2025.12.12 | ₩9,691 | ₩9,718 | ₩8,888 | ₩9,049 | -6.63% | 4.8천 |
|---|
| 2025.12.11 | ₩9,450 | ₩9,584 | ₩9,022 | ₩9,504 | +0.57% | 7.2천 |
|---|
| 2025.12.10 | ₩9,343 | ₩9,531 | ₩9,102 | ₩9,450 | +1.15% | 9.7천 |
|---|
| 2025.12.09 | ₩9,584 | ₩9,584 | ₩9,370 | ₩9,558 | -0.28% | 8천 |
|---|
| 2025.12.08 | ₩11,244 | ₩11,244 | ₩8,567 | ₩9,772 | -13.10% | 1.4만 |
|---|
| 2025.12.05 | ₩11,084 | ₩11,432 | ₩11,003 | ₩11,057 | -0.24% | 5.8천 |
|---|
| 2025.12.04 | ₩10,762 | ₩11,244 | ₩10,762 | ₩11,244 | +4.48% | 4.3천 |
|---|
| 2025.12.03 | ₩11,244 | ₩11,378 | ₩10,816 | ₩11,164 | -0.71% | 6.4천 |
|---|
| 2025.12.02 | ₩11,512 | ₩11,860 | ₩11,003 | ₩11,753 | +2.09% | 1.5만 |
|---|
| 2025.12.01 | ₩11,780 | ₩11,940 | ₩11,512 | ₩11,512 | -2.27% | 8.2천 |
|---|
| 2025.11.28 | ₩12,342 | ₩12,583 | ₩11,913 | ₩12,128 | -1.74% | 5.3천 |
|---|
| 2025.11.26 | ₩12,315 | ₩12,850 | ₩12,208 | ₩12,583 | +2.17% | 8.1천 |
|---|
| 2025.11.25 | ₩12,449 | ₩12,449 | ₩12,047 | ₩12,128 | -2.58% | 5천 |
|---|
| 2025.11.24 | ₩12,583 | ₩12,583 | ₩12,288 | ₩12,449 | -1.06% | 6천 |
|---|
| 2025.11.21 | ₩12,556 | ₩12,690 | ₩12,128 | ₩12,556 | 0.00% | 6.6천 |
|---|
| 2025.11.20 | ₩12,877 | ₩13,172 | ₩12,877 | ₩12,958 | +0.62% | 1.9천 |
|---|
| 2025.11.19 | ₩13,252 | ₩13,252 | ₩12,717 | ₩12,850 | -3.03% | 1.1만 |
|---|
| 2025.11.18 | ₩13,011 | ₩13,386 | ₩12,663 | ₩12,717 | -2.26% | 2.8천 |
|---|
| 2025.11.17 | ₩14,189 | ₩14,403 | ₩13,386 | ₩13,386 | -5.66% | 3.6천 |
|---|
| 2025.11.14 | ₩13,707 | ₩14,537 | ₩13,413 | ₩13,975 | +1.95% | 5.4천 |
|---|
| 2025.11.13 | ₩14,858 | ₩14,858 | ₩13,654 | ₩13,680 | -7.93% | 4.4천 |
|---|
| 2025.11.12 | ₩14,805 | ₩15,019 | ₩14,805 | ₩14,858 | +0.36% | 2.5천 |
|---|
| 2025.11.11 | ₩14,965 | ₩15,421 | ₩14,724 | ₩14,805 | -1.07% | 3.2천 |
|---|
| 2025.11.10 | ₩15,099 | ₩16,063 | ₩14,189 | ₩15,447 | +2.30% | 2만 |
|---|
| 2025.11.07 | ₩15,795 | ₩16,384 | ₩14,724 | ₩15,126 | -4.24% | 6.3천 |
|---|
| 2025.11.06 | ₩16,331 | ₩16,465 | ₩15,983 | ₩15,983 | -2.13% | 4천 |
|---|
| 2025.11.05 | ₩15,956 | ₩16,599 | ₩15,795 | ₩16,224 | +1.68% | 4.3천 |
|---|
| 2025.11.04 | ₩16,652 | ₩16,947 | ₩15,983 | ₩16,250 | -2.41% | 5.9천 |
|---|
| 2025.11.03 | ₩16,331 | ₩17,134 | ₩16,063 | ₩16,465 | +0.82% | 4.8천 |
|---|
| 2025.10.31 | ₩16,063 | ₩16,331 | ₩15,528 | ₩16,331 | +1.67% | 4.4천 |
|---|
| 2025.10.30 | ₩17,080 | ₩17,107 | ₩15,528 | ₩16,331 | -4.39% | 1.1만 |
|---|
| 2025.10.29 | ₩19,008 | ₩19,008 | ₩16,063 | ₩16,652 | -12.39% | 3.1만 |
|---|
| 2025.10.28 | ₩18,874 | ₩21,123 | ₩18,205 | ₩19,008 | +0.71% | 4.4만 |
|---|
| 2025.10.27 | ₩19,410 | ₩19,410 | ₩18,633 | ₩19,142 | -1.38% | 1.4만 |
|---|
| 2025.10.24 | ₩17,428 | ₩19,436 | ₩17,080 | ₩19,142 | +9.83% | 2.8만 |
|---|
| 2025.10.23 | ₩17,241 | ₩17,402 | ₩16,491 | ₩17,402 | +0.93% | 4.3천 |
|---|
| 2025.10.22 | ₩17,884 | ₩18,205 | ₩16,063 | ₩17,402 | -2.69% | 1.3만 |
|---|
| 2025.10.21 | ₩18,847 | ₩18,847 | ₩17,187 | ₩18,071 | -4.12% | 1.4만 |
|---|
| 2025.10.20 | ₩18,553 | ₩19,624 | ₩18,553 | ₩19,008 | +2.45% | 4.4천 |
|---|
| 2025.10.17 | ₩19,356 | ₩19,784 | ₩18,473 | ₩18,740 | -3.18% | 7.5천 |
|---|
| 2025.10.16 | ₩20,427 | ₩20,507 | ₩19,008 | ₩19,865 | -2.75% | 7천 |
|---|
| 2025.10.15 | ₩21,417 | ₩21,417 | ₩19,008 | ₩19,811 | -7.50% | 1.4만 |
|---|
| 2025.10.14 | ₩21,685 | ₩21,685 | ₩20,882 | ₩21,391 | -1.36% | 5.7천 |
|---|
| 2025.10.13 | ₩22,221 | ₩22,221 | ₩21,685 | ₩21,765 | -2.05% | 6.8천 |
|---|
| 2025.10.10 | ₩23,961 | ₩24,041 | ₩22,194 | ₩22,756 | -5.03% | 1.3만 |
|---|