시장 데이터를 불러오는 중
전체 종목
Datacentrex, Inc. - Common Stock 과거 주가
Datacentrex, Inc. - Common Stock · DTCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Datacentrex, Inc. - Common Stock · DTCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,360 | ₩2,440 | ₩2,226 | ₩2,239 | -5.11% | 8.8만 |
| 2026.10.08 | ₩2,440 | ₩2,507 | ₩2,294 | ₩2,373 | -2.75% | 23.3만 |
| 2026.10.07 | ₩2,414 | ₩2,481 | ₩2,387 | ₩2,454 | +1.67% | 9.9만 |
| 2026.10.06 | ₩2,440 | ₩2,534 | ₩2,414 | ₩2,440 | 0.00% | 5.3만 |
| 2026.10.05 | ₩2,454 | ₩2,561 | ₩2,414 | ₩2,467 | +0.55% | 12.4만 |
| 2026.10.02 | ₩2,481 | ₩2,561 | ₩2,414 | ₩2,454 | -1.08% | 9.3만 |
| 2026.10.01 | ₩2,427 | ₩2,534 | ₩2,414 | ₩2,494 | +2.76% | 6.6만 |
| 2026.09.30 | ₩2,387 | ₩2,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,414 |
| +1.12% |
| 7.2만 |
| 2026.09.29 | ₩2,427 | ₩2,447 | ₩2,212 | ₩2,380 | -1.93% | 27.9만 |
|---|
| 2026.09.28 | ₩2,521 | ₩2,548 | ₩2,373 | ₩2,400 | -4.79% | 13.1만 |
|---|
| 2026.09.25 | ₩2,668 | ₩2,674 | ₩2,548 | ₩2,561 | -4.02% | 11.8만 |
|---|
| 2026.09.24 | ₩2,682 | ₩2,749 | ₩2,595 | ₩2,668 | -0.50% | 14.2만 |
|---|
| 2026.09.23 | ₩2,749 | ₩2,762 | ₩2,642 | ₩2,709 | -1.46% | 5.2만 |
|---|
| 2026.09.22 | ₩2,749 | ₩2,816 | ₩2,742 | ₩2,776 | +0.98% | 11.4만 |
|---|
| 2026.09.21 | ₩2,789 | ₩2,829 | ₩2,671 | ₩2,762 | -0.96% | 36만 |
|---|
| 2026.09.18 | ₩2,856 | ₩3,004 | ₩2,662 | ₩2,776 | -2.82% | 36.9만 |
|---|
| 2026.09.17 | ₩2,735 | ₩2,910 | ₩2,697 | ₩2,856 | +4.41% | 36.2만 |
|---|
| 2026.09.16 | ₩2,682 | ₩2,796 | ₩2,561 | ₩2,789 | +4.00% | 19.9만 |
|---|
| 2026.09.15 | ₩2,682 | ₩2,709 | ₩2,615 | ₩2,682 | 0.00% | 9만 |
|---|
| 2026.09.14 | ₩2,655 | ₩2,749 | ₩2,630 | ₩2,682 | +1.01% | 3.4만 |
|---|
| 2026.09.11 | ₩2,695 | ₩2,735 | ₩2,628 | ₩2,709 | +0.50% | 9.4만 |
|---|
| 2026.09.10 | ₩2,668 | ₩2,876 | ₩2,668 | ₩2,695 | +1.01% | 41.2만 |
|---|
| 2026.09.09 | ₩2,601 | ₩2,776 | ₩2,601 | ₩2,709 | +4.12% | 6.1만 |
|---|
| 2026.09.08 | ₩2,642 | ₩2,789 | ₩2,588 | ₩2,588 | -2.03% | 8.4만 |
|---|
| 2026.09.04 | ₩2,816 | ₩2,890 | ₩2,682 | ₩2,695 | -4.29% | 41만 |
|---|
| 2026.09.03 | ₩2,521 | ₩2,923 | ₩2,509 | ₩2,843 | +12.77% | 40.2만 |
|---|
| 2026.09.02 | ₩2,668 | ₩2,722 | ₩2,521 | ₩2,521 | -5.53% | 27.9만 |
|---|
| 2026.09.01 | ₩2,923 | ₩3,116 | ₩2,762 | ₩2,789 | -4.59% | 71.4만 |
|---|
| 2026.08.31 | ₩3,734 | ₩3,956 | ₩2,870 | ₩2,977 | -20.29% | 38.7만 |
|---|
| 2026.08.28 | ₩3,620 | ₩3,686 | ₩3,486 | ₩3,486 | -3.70% | 7.1만 |
|---|
| 2026.08.27 | ₩3,607 | ₩3,768 | ₩3,568 | ₩3,634 | +0.74% | 15.9만 |
|---|
| 2026.08.26 | ₩3,607 | ₩3,687 | ₩3,352 | ₩3,634 | +0.74% | 34.2만 |
|---|
| 2026.08.25 | ₩3,889 | ₩4,023 | ₩3,580 | ₩3,674 | -5.52% | 51.6만 |
|---|
| 2026.08.24 | ₩3,513 | ₩3,929 | ₩3,446 | ₩3,915 | +11.45% | 85.1만 |
|---|
| 2026.08.21 | ₩2,735 | ₩3,567 | ₩2,668 | ₩3,513 | +28.43% | 133만 |
|---|
| 2026.08.20 | ₩2,802 | ₩2,802 | ₩2,642 | ₩2,709 | -3.35% | 6.1만 |
|---|
| 2026.08.19 | ₩2,628 | ₩2,776 | ₩2,589 | ₩2,762 | +5.10% | 7만 |
|---|
| 2026.08.18 | ₩2,534 | ₩2,655 | ₩2,521 | ₩2,655 | +4.76% | 8.3만 |
|---|
| 2026.08.17 | ₩2,601 | ₩2,601 | ₩2,533 | ₩2,561 | -1.55% | 5.8만 |
|---|
| 2026.08.14 | ₩2,561 | ₩2,601 | ₩2,548 | ₩2,601 | +1.57% | 8.4만 |
|---|
| 2026.08.13 | ₩2,561 | ₩2,588 | ₩2,501 | ₩2,575 | +0.52% | 9.1만 |
|---|
| 2026.08.12 | ₩2,575 | ₩2,615 | ₩2,534 | ₩2,588 | +0.52% | 7만 |
|---|
| 2026.08.11 | ₩2,615 | ₩2,662 | ₩2,575 | ₩2,588 | -1.03% | 10.7만 |
|---|
| 2026.08.10 | ₩2,682 | ₩2,749 | ₩2,561 | ₩2,615 | -2.50% | 13.9만 |
|---|
| 2026.08.07 | ₩2,601 | ₩2,749 | ₩2,601 | ₩2,749 | +5.67% | 10.2만 |
|---|
| 2026.08.06 | ₩2,601 | ₩2,655 | ₩2,568 | ₩2,575 | -1.03% | 4.5만 |
|---|
| 2026.08.05 | ₩2,642 | ₩2,668 | ₩2,601 | ₩2,628 | -0.51% | 6.9만 |
|---|
| 2026.08.04 | ₩2,561 | ₩2,756 | ₩2,561 | ₩2,628 | +2.62% | 24.1만 |
|---|
| 2026.08.03 | ₩2,373 | ₩2,588 | ₩2,373 | ₩2,575 | +8.47% | 7.1만 |
|---|
| 2026.07.31 | ₩2,387 | ₩2,427 | ₩2,360 | ₩2,360 | -1.12% | 5.7만 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,454 | ₩2,363 | ₩2,414 | +0.56% | 4.1만 |
|---|
| 2026.07.29 | ₩2,467 | ₩2,514 | ₩2,400 | ₩2,414 | -2.17% | 7.2만 |
|---|
| 2026.07.28 | ₩2,414 | ₩2,494 | ₩2,347 | ₩2,467 | +2.22% | 5.2만 |
|---|
| 2026.07.27 | ₩2,507 | ₩2,601 | ₩2,400 | ₩2,427 | -3.21% | 5.6만 |
|---|
| 2026.07.24 | ₩2,575 | ₩2,588 | ₩2,494 | ₩2,507 | -2.60% | 5.1만 |
|---|
| 2026.07.23 | ₩2,521 | ₩2,615 | ₩2,481 | ₩2,575 | +2.13% | 3.2만 |
|---|
| 2026.07.22 | ₩2,615 | ₩2,702 | ₩2,467 | ₩2,548 | -2.56% | 6.7만 |
|---|
| 2026.07.21 | ₩2,695 | ₩2,761 | ₩2,548 | ₩2,588 | -3.98% | 10.9만 |
|---|
| 2026.07.20 | ₩2,923 | ₩2,990 | ₩2,655 | ₩2,682 | -8.26% | 20.6만 |
|---|
| 2026.07.17 | ₩2,735 | ₩2,930 | ₩2,695 | ₩2,896 | +5.88% | 19.3만 |
|---|
| 2026.07.16 | ₩2,802 | ₩2,896 | ₩2,735 | ₩2,776 | -0.96% | 17.7만 |
|---|
| 2026.07.15 | ₩2,816 | ₩2,883 | ₩2,682 | ₩2,829 | +0.48% | 13.8만 |
|---|
| 2026.07.14 | ₩2,735 | ₩2,809 | ₩2,683 | ₩2,802 | +2.45% | 5.7만 |
|---|
| 2026.07.13 | ₩2,709 | ₩2,776 | ₩2,682 | ₩2,722 | +0.50% | 7만 |
|---|
| 2026.07.10 | ₩2,709 | ₩2,762 | ₩2,595 | ₩2,729 | +0.74% | 7.2만 |
|---|
| 2026.07.09 | ₩2,534 | ₩2,977 | ₩2,534 | ₩2,722 | +7.41% | 48.7만 |
|---|
| 2026.07.08 | ₩2,615 | ₩2,668 | ₩2,528 | ₩2,561 | -2.05% | 12.6만 |
|---|
| 2026.07.07 | ₩2,615 | ₩2,668 | ₩2,521 | ₩2,642 | +1.03% | 14.1만 |
|---|
| 2026.07.06 | ₩2,266 | ₩2,735 | ₩2,266 | ₩2,615 | +15.38% | 33.4만 |
|---|
| 2026.07.02 | ₩2,360 | ₩2,420 | ₩2,253 | ₩2,280 | -3.41% | 16.5만 |
|---|
| 2026.07.01 | ₩2,387 | ₩2,440 | ₩2,320 | ₩2,320 | -2.81% | 20.7만 |
|---|
| 2026.06.30 | ₩2,373 | ₩2,494 | ₩2,373 | ₩2,387 | +0.56% | 19.2만 |
|---|
| 2026.06.29 | ₩2,575 | ₩2,615 | ₩2,280 | ₩2,427 | -5.73% | 30.3만 |
|---|
| 2026.06.26 | ₩2,588 | ₩2,682 | ₩2,507 | ₩2,534 | -2.07% | 41.4만 |
|---|
| 2026.06.25 | ₩2,843 | ₩2,843 | ₩2,548 | ₩2,548 | -10.38% | 14.9만 |
|---|
| 2026.06.24 | ₩2,923 | ₩3,084 | ₩2,829 | ₩2,843 | -2.75% | 50.4만 |
|---|
| 2026.06.23 | ₩2,722 | ₩2,990 | ₩2,722 | ₩2,963 | +8.87% | 23.1만 |
|---|
| 2026.06.22 | ₩2,749 | ₩2,816 | ₩2,615 | ₩2,722 | -0.98% | 45.1만 |
|---|
| 2026.06.18 | ₩2,749 | ₩2,816 | ₩2,668 | ₩2,735 | -0.49% | 29.1만 |
|---|
| 2026.06.17 | ₩2,816 | ₩2,910 | ₩2,709 | ₩2,762 | -1.90% | 52.5만 |
|---|
| 2026.06.16 | ₩2,856 | ₩2,916 | ₩2,802 | ₩2,816 | -1.41% | 13.9만 |
|---|
| 2026.06.15 | ₩2,856 | ₩3,002 | ₩2,856 | ₩2,883 | +0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩2,802 | ₩3,057 | ₩2,802 | ₩2,910 | +3.83% | 29.1만 |
|---|
| 2026.06.11 | ₩2,816 | ₩2,876 | ₩2,729 | ₩2,843 | +0.95% | 22.7만 |
|---|
| 2026.06.10 | ₩2,856 | ₩3,024 | ₩2,789 | ₩2,843 | -0.47% | 48.2만 |
|---|
| 2026.06.09 | ₩2,856 | ₩2,950 | ₩2,776 | ₩2,870 | +0.47% | 22.6만 |
|---|
| 2026.06.08 | ₩3,004 | ₩3,051 | ₩2,789 | ₩2,910 | -3.12% | 27.2만 |
|---|
| 2026.06.05 | ₩2,977 | ₩3,057 | ₩2,950 | ₩2,977 | 0.00% | 10.4만 |
|---|
| 2026.06.04 | ₩2,950 | ₩3,111 | ₩2,950 | ₩3,044 | +3.18% | 32.8만 |
|---|
| 2026.06.03 | ₩3,030 | ₩3,162 | ₩2,963 | ₩3,004 | -0.88% | 18.2만 |
|---|
| 2026.06.02 | ₩3,319 | ₩3,319 | ₩3,037 | ₩3,071 | -7.47% | 23.1만 |
|---|
| 2026.06.01 | ₩3,124 | ₩3,419 | ₩3,032 | ₩3,379 | +8.15% | 43.7만 |
|---|
| 2026.05.29 | ₩2,896 | ₩3,151 | ₩2,870 | ₩3,097 | +6.94% | 62.4만 |
|---|
| 2026.05.28 | ₩2,910 | ₩2,963 | ₩2,883 | ₩2,896 | -0.46% | 80만 |
|---|
| 2026.05.27 | ₩2,843 | ₩3,178 | ₩2,843 | ₩2,937 | +3.30% | 58.5만 |
|---|
| 2026.05.26 | ₩2,856 | ₩3,071 | ₩2,856 | ₩2,883 | +0.94% | 18만 |
|---|
| 2026.05.22 | ₩2,896 | ₩2,963 | ₩2,817 | ₩2,896 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩2,843 | ₩2,990 | ₩2,829 | ₩2,870 | +0.94% | 12.8만 |
|---|
| 2026.05.20 | ₩2,990 | ₩3,004 | ₩2,816 | ₩2,816 | -5.83% | 9.6만 |
|---|
| 2026.05.19 | ₩2,977 | ₩3,044 | ₩2,898 | ₩3,004 | +0.90% | 6.2만 |
|---|
| 2026.05.18 | ₩2,977 | ₩3,030 | ₩2,937 | ₩2,990 | +0.45% | 21만 |
|---|
| 2026.05.15 | ₩3,084 | ₩3,111 | ₩2,963 | ₩3,030 | -1.74% | 18.6만 |
|---|
| 2026.05.14 | ₩3,138 | ₩3,217 | ₩3,017 | ₩3,071 | -2.14% | 18.5만 |
|---|
| 2026.05.13 | ₩3,111 | ₩3,205 | ₩3,017 | ₩3,124 | +0.43% | 15.2만 |
|---|
| 2026.05.12 | ₩3,218 | ₩3,218 | ₩3,004 | ₩3,097 | -3.75% | 73.5만 |
|---|
| 2026.05.11 | ₩3,165 | ₩3,325 | ₩3,165 | ₩3,205 | +1.27% | 54.7만 |
|---|
| 2026.05.08 | ₩3,097 | ₩3,258 | ₩3,071 | ₩3,151 | +1.73% | 31.8만 |
|---|
| 2026.05.07 | ₩3,111 | ₩3,178 | ₩3,057 | ₩3,151 | +1.29% | 26.2만 |
|---|
| 2026.05.06 | ₩3,138 | ₩3,178 | ₩2,963 | ₩3,138 | 0.00% | 19.5만 |
|---|
| 2026.05.05 | ₩2,950 | ₩3,178 | ₩2,883 | ₩3,165 | +7.27% | 34.2만 |
|---|
| 2026.05.04 | ₩2,963 | ₩3,071 | ₩2,937 | ₩2,950 | -0.45% | 17.8만 |
|---|
| 2026.05.01 | ₩2,883 | ₩2,990 | ₩2,843 | ₩2,984 | +3.49% | 17.3만 |
|---|
| 2026.04.30 | ₩2,963 | ₩2,990 | ₩2,769 | ₩2,870 | -3.17% | 68만 |
|---|
| 2026.04.29 | ₩2,963 | ₩3,051 | ₩2,655 | ₩3,004 | +1.36% | 26.8만 |
|---|
| 2026.04.28 | ₩2,937 | ₩2,984 | ₩2,923 | ₩2,950 | +0.46% | 20.7만 |
|---|
| 2026.04.27 | ₩3,030 | ₩3,131 | ₩2,883 | ₩2,950 | -2.65% | 19만 |
|---|
| 2026.04.24 | ₩2,829 | ₩3,071 | ₩2,749 | ₩3,057 | +8.06% | 112.6만 |
|---|
| 2026.04.23 | ₩2,802 | ₩2,882 | ₩2,668 | ₩2,789 | -0.48% | 51.7만 |
|---|
| 2026.04.22 | ₩2,642 | ₩2,990 | ₩2,628 | ₩2,856 | +8.12% | 67.9만 |
|---|
| 2026.04.21 | ₩2,789 | ₩3,004 | ₩2,467 | ₩2,601 | -6.73% | 73.3만 |
|---|
| 2026.04.20 | ₩2,950 | ₩2,950 | ₩2,655 | ₩2,749 | -6.82% | 53.8만 |
|---|
| 2026.04.17 | ₩3,205 | ₩3,244 | ₩2,916 | ₩2,937 | -8.37% | 34만 |
|---|
| 2026.04.16 | ₩3,017 | ₩3,245 | ₩2,950 | ₩3,205 | +6.22% | 19.3만 |
|---|
| 2026.04.15 | ₩3,232 | ₩3,339 | ₩2,896 | ₩2,977 | -7.88% | 49.6만 |
|---|
| 2026.04.14 | ₩3,097 | ₩3,218 | ₩2,978 | ₩3,218 | +3.90% | 17.8만 |
|---|
| 2026.04.13 | ₩3,299 | ₩3,312 | ₩2,923 | ₩3,057 | -7.32% | 31.9만 |
|---|
| 2026.04.10 | ₩3,205 | ₩3,352 | ₩3,004 | ₩3,285 | +2.51% | 14.8만 |
|---|
| 2026.04.09 | ₩3,527 | ₩3,527 | ₩3,084 | ₩3,151 | -10.65% | 19.8만 |
|---|
| 2026.04.08 | ₩3,620 | ₩3,768 | ₩3,332 | ₩3,540 | -2.22% | 46.8만 |
|---|
| 2026.04.07 | ₩3,071 | ₩3,647 | ₩2,883 | ₩3,620 | +17.90% | 51.7만 |
|---|
| 2026.04.06 | ₩3,084 | ₩3,178 | ₩2,977 | ₩3,030 | -1.74% | 31.4만 |
|---|
| 2026.04.02 | ₩2,749 | ₩3,084 | ₩2,735 | ₩3,084 | +12.20% | 34.3만 |
|---|
| 2026.04.01 | ₩2,950 | ₩3,084 | ₩2,769 | ₩2,789 | -5.45% | 41.6만 |
|---|
| 2026.03.31 | ₩3,030 | ₩3,446 | ₩2,843 | ₩2,883 | -4.87% | 99.9만 |
|---|
| 2026.03.30 | ₩2,816 | ₩2,990 | ₩2,695 | ₩2,937 | +4.29% | 62.7만 |
|---|
| 2026.03.27 | ₩2,890 | ₩3,017 | ₩2,440 | ₩2,829 | -2.09% | 395.5만 |
|---|
| 2026.03.26 | ₩4,385 | ₩4,617 | ₩4,103 | ₩4,143 | -5.50% | 46.8만 |
|---|
| 2026.03.25 | ₩4,479 | ₩5,095 | ₩4,277 | ₩4,452 | -0.60% | 53.3만 |
|---|
| 2026.03.24 | ₩4,358 | ₩4,680 | ₩4,244 | ₩4,425 | +1.54% | 64만 |
|---|
| 2026.03.23 | ₩4,304 | ₩4,559 | ₩4,076 | ₩4,465 | +3.74% | 66만 |
|---|
| 2026.03.20 | ₩4,157 | ₩5,008 | ₩3,969 | ₩4,251 | +2.26% | 145.5만 |
|---|
| 2026.03.19 | ₩4,009 | ₩4,291 | ₩3,842 | ₩4,271 | +6.52% | 38만 |
|---|
| 2026.03.18 | ₩3,982 | ₩4,090 | ₩3,620 | ₩3,996 | +0.34% | 52.8만 |
|---|
| 2026.03.17 | ₩3,902 | ₩4,090 | ₩3,902 | ₩4,023 | +3.09% | 23.6만 |
|---|
| 2026.03.16 | ₩3,875 | ₩4,210 | ₩3,755 | ₩3,902 | +0.69% | 18.9만 |
|---|
| 2026.03.13 | ₩4,197 | ₩4,237 | ₩3,755 | ₩3,889 | -7.35% | 36.7만 |
|---|
| 2026.03.12 | ₩4,009 | ₩4,385 | ₩3,848 | ₩4,143 | +3.34% | 62.3만 |
|---|
| 2026.03.11 | ₩3,553 | ₩4,050 | ₩3,433 | ₩4,023 | +13.21% | 31.2만 |
|---|
| 2026.03.10 | ₩3,580 | ₩3,755 | ₩3,245 | ₩3,553 | -0.75% | 18.2만 |
|---|
| 2026.03.09 | ₩3,218 | ₩3,687 | ₩3,084 | ₩3,607 | +12.08% | 28.8만 |
|---|
| 2026.03.06 | ₩3,272 | ₩3,419 | ₩3,057 | ₩3,205 | -2.05% | 17.7만 |
|---|
| 2026.03.05 | ₩2,910 | ₩3,460 | ₩2,910 | ₩3,285 | +12.90% | 38.2만 |
|---|
| 2026.03.04 | ₩2,802 | ₩3,084 | ₩2,695 | ₩2,937 | +4.78% | 28.2만 |
|---|
| 2026.03.03 | ₩2,615 | ₩2,802 | ₩2,521 | ₩2,789 | +6.67% | 33.6만 |
|---|
| 2026.03.02 | ₩2,494 | ₩2,843 | ₩2,454 | ₩2,695 | +8.06% | 20만 |
|---|
| 2026.02.27 | ₩2,682 | ₩2,844 | ₩2,467 | ₩2,494 | -7.00% | 14.3만 |
|---|
| 2026.02.26 | ₩2,601 | ₩2,910 | ₩2,521 | ₩2,682 | +3.09% | 23.3만 |
|---|
| 2026.02.25 | ₩2,438 | ₩2,573 | ₩2,333 | ₩2,561 | +5.06% | 14.1만 |
|---|
| 2026.02.24 | ₩2,414 | ₩2,440 | ₩2,293 | ₩2,373 | -1.67% | 6.6만 |
|---|
| 2026.02.23 | ₩2,414 | ₩2,454 | ₩2,212 | ₩2,440 | +1.11% | 37.4만 |
|---|
| 2026.02.20 | ₩2,400 | ₩2,548 | ₩2,360 | ₩2,414 | +0.56% | 11.2만 |
|---|
| 2026.02.19 | ₩2,481 | ₩2,668 | ₩2,347 | ₩2,440 | -1.62% | 15.7만 |
|---|
| 2026.02.18 | ₩2,373 | ₩2,695 | ₩2,373 | ₩2,467 | +3.95% | 13.2만 |
|---|
| 2026.02.17 | ₩2,481 | ₩2,668 | ₩2,293 | ₩2,427 | -2.16% | 20.5만 |
|---|
| 2026.02.13 | ₩2,682 | ₩2,742 | ₩2,494 | ₩2,521 | -6.00% | 12.4만 |
|---|
| 2026.02.12 | ₩2,843 | ₩2,896 | ₩2,588 | ₩2,668 | -6.13% | 18.6만 |
|---|
| 2026.02.11 | ₩2,829 | ₩2,950 | ₩2,762 | ₩2,843 | +0.47% | 8.1만 |
|---|
| 2026.02.10 | ₩2,870 | ₩3,004 | ₩2,816 | ₩2,856 | -0.47% | 11.8만 |
|---|
| 2026.02.09 | ₩2,829 | ₩3,071 | ₩2,802 | ₩2,870 | +1.42% | 18.3만 |
|---|
| 2026.02.06 | ₩2,548 | ₩2,843 | ₩2,428 | ₩2,829 | +11.05% | 15.2만 |
|---|
| 2026.02.05 | ₩2,829 | ₩2,829 | ₩2,494 | ₩2,534 | -10.43% | 17.5만 |
|---|
| 2026.02.04 | ₩2,628 | ₩2,829 | ₩2,575 | ₩2,829 | +7.65% | 10.1만 |
|---|
| 2026.02.03 | ₩2,722 | ₩2,890 | ₩2,561 | ₩2,642 | -2.96% | 17.6만 |
|---|
| 2026.02.02 | ₩2,843 | ₩3,084 | ₩2,575 | ₩2,749 | -3.30% | 32.4만 |
|---|
| 2026.01.30 | ₩2,816 | ₩3,030 | ₩2,667 | ₩2,937 | +4.29% | 19.6만 |
|---|
| 2026.01.29 | ₩2,977 | ₩2,977 | ₩2,280 | ₩2,816 | -5.41% | 60.2만 |
|---|
| 2026.01.28 | ₩3,419 | ₩3,486 | ₩2,963 | ₩3,084 | -9.80% | 41.1만 |
|---|
| 2026.01.27 | ₩3,768 | ₩3,822 | ₩3,178 | ₩3,392 | -9.96% | 78만 |
|---|
| 2026.01.26 | ₩3,097 | ₩3,889 | ₩2,990 | ₩3,835 | +23.81% | 190.2만 |
|---|
| 2026.01.23 | ₩2,709 | ₩3,057 | ₩2,548 | ₩3,057 | +12.87% | 60.6만 |
|---|
| 2026.01.22 | ₩2,682 | ₩2,774 | ₩2,414 | ₩2,668 | -0.50% | 67.8만 |
|---|
| 2026.01.21 | ₩2,226 | ₩2,749 | ₩2,212 | ₩2,601 | +16.87% | 137.3만 |
|---|
| 2026.01.20 | ₩2,172 | ₩2,226 | ₩2,040 | ₩2,186 | +0.62% | 28.3만 |
|---|
| 2026.01.16 | ₩2,239 | ₩2,278 | ₩2,099 | ₩2,186 | -2.40% | 20.6만 |
|---|
| 2026.01.15 | ₩2,360 | ₩2,481 | ₩2,186 | ₩2,199 | -6.82% | 42만 |
|---|
| 2026.01.14 | ₩2,655 | ₩2,680 | ₩2,025 | ₩2,280 | -14.14% | 111.2만 |
|---|
| 2026.01.13 | ₩2,735 | ₩2,922 | ₩2,293 | ₩2,548 | -6.86% | 105.1만 |
|---|
| 2026.01.12 | ₩3,017 | ₩3,083 | ₩2,682 | ₩2,735 | -9.33% | 57.5만 |
|---|
| 2026.01.09 | ₩3,379 | ₩3,419 | ₩2,990 | ₩3,017 | -10.71% | 45.5만 |
|---|
| 2026.01.08 | ₩3,580 | ₩3,590 | ₩3,218 | ₩3,460 | -3.37% | 14.3만 |
|---|
| 2026.01.07 | ₩3,299 | ₩3,661 | ₩3,299 | ₩3,580 | +8.54% | 18.3만 |
|---|
| 2026.01.06 | ₩3,835 | ₩3,969 | ₩3,017 | ₩3,325 | -13.29% | 36.3만 |
|---|
| 2026.01.05 | ₩3,594 | ₩4,142 | ₩3,587 | ₩3,835 | +6.72% | 22.5만 |
|---|
| 2026.01.02 | ₩3,755 | ₩3,767 | ₩3,527 | ₩3,607 | -3.93% | 16.7만 |
|---|
| 2025.12.31 | ₩3,647 | ₩4,068 | ₩3,594 | ₩3,687 | +1.10% | 26.7만 |
|---|
| 2025.12.30 | ₩3,781 | ₩3,969 | ₩3,165 | ₩3,781 | 0.00% | 79.5만 |
|---|
| 2025.12.29 | ₩3,969 | ₩4,157 | ₩3,835 | ₩3,862 | -2.70% | 37.1만 |
|---|
| 2025.12.26 | ₩4,170 | ₩4,197 | ₩3,647 | ₩3,982 | -4.50% | 23.7만 |
|---|
| 2025.12.24 | ₩4,117 | ₩4,184 | ₩3,828 | ₩4,170 | +1.30% | 8.9만 |
|---|
| 2025.12.23 | ₩4,291 | ₩4,369 | ₩3,781 | ₩4,170 | -2.81% | 36.4만 |
|---|
| 2025.12.22 | ₩4,492 | ₩4,640 | ₩4,291 | ₩4,345 | -3.28% | 25만 |
|---|
| 2025.12.19 | ₩4,465 | ₩4,640 | ₩4,184 | ₩4,492 | +0.60% | 28.9만 |
|---|
| 2025.12.18 | ₩4,586 | ₩4,948 | ₩3,687 | ₩4,559 | -0.58% | 59.1만 |
|---|
| 2025.12.17 | ₩5,270 | ₩5,364 | ₩4,452 | ₩4,526 | -14.12% | 25.4만 |
|---|
| 2025.12.16 | ₩6,678 | ₩6,684 | ₩5,122 | ₩5,525 | -17.27% | 70.8만 |
|---|
| 2025.12.15 | ₩6,570 | ₩6,592 | ₩5,994 | ₩6,101 | -7.14% | 26.4만 |
|---|
| 2025.12.12 | ₩6,503 | ₩6,705 | ₩6,168 | ₩6,557 | +0.82% | 19.6만 |
|---|
| 2025.12.11 | ₩6,477 | ₩6,597 | ₩6,302 | ₩6,477 | 0.00% | 13만 |
|---|
| 2025.12.10 | ₩6,745 | ₩6,906 | ₩6,235 | ₩6,584 | -2.39% | 29.4만 |
|---|
| 2025.12.09 | ₩5,511 | ₩6,946 | ₩5,484 | ₩6,705 | +21.65% | 87.6만 |
|---|
| 2025.12.08 | ₩6,128 | ₩6,128 | ₩5,377 | ₩5,511 | -10.07% | 29.4만 |
|---|
| 2025.12.05 | ₩6,101 | ₩6,436 | ₩5,702 | ₩6,222 | +1.98% | 44.7만 |
|---|
| 2025.12.04 | ₩5,806 | ₩6,705 | ₩5,752 | ₩6,115 | +5.31% | 68.1만 |
|---|
| 2025.12.03 | ₩5,283 | ₩5,887 | ₩5,283 | ₩5,712 | +8.12% | 36.3만 |
|---|
| 2025.12.02 | ₩4,975 | ₩5,632 | ₩4,975 | ₩5,444 | +9.43% | 33.9만 |
|---|
| 2025.12.01 | ₩5,136 | ₩5,183 | ₩4,680 | ₩4,807 | -6.40% | 13.7만 |
|---|
| 2025.11.28 | ₩5,605 | ₩5,645 | ₩5,095 | ₩5,337 | -4.78% | 18만 |
|---|
| 2025.11.26 | ₩5,551 | ₩5,766 | ₩5,364 | ₩5,511 | -0.72% | 14.3만 |
|---|
| 2025.11.25 | ₩5,176 | ₩5,592 | ₩4,975 | ₩5,484 | +5.96% | 17.7만 |
|---|
| 2025.11.24 | ₩5,109 | ₩5,498 | ₩5,095 | ₩5,256 | +2.89% | 22.5만 |
|---|
| 2025.11.21 | ₩5,129 | ₩5,766 | ₩4,157 | ₩5,069 | -1.18% | 96.6만 |
|---|
| 2025.11.20 | ₩4,881 | ₩5,618 | ₩4,800 | ₩4,867 | -0.27% | 33만 |
|---|
| 2025.11.19 | ₩4,800 | ₩5,176 | ₩4,547 | ₩4,733 | -1.40% | 16.2만 |
|---|
| 2025.11.18 | ₩4,130 | ₩4,988 | ₩4,096 | ₩4,894 | +18.51% | 19.7만 |
|---|
| 2025.11.17 | ₩4,854 | ₩5,070 | ₩3,795 | ₩4,130 | -14.92% | 25.8만 |
|---|
| 2025.11.14 | ₩4,921 | ₩5,149 | ₩4,867 | ₩4,881 | -0.82% | 8.7만 |
|---|
| 2025.11.13 | ₩5,230 | ₩5,444 | ₩4,894 | ₩5,015 | -4.10% | 10.8만 |
|---|
| 2025.11.12 | ₩5,243 | ₩5,444 | ₩5,122 | ₩5,343 | +1.92% | 10.2만 |
|---|
| 2025.11.11 | ₩5,162 | ₩5,405 | ₩5,042 | ₩5,270 | +2.08% | 5.3만 |
|---|
| 2025.11.10 | ₩6,047 | ₩6,148 | ₩4,995 | ₩5,136 | -15.08% | 37.4만 |
|---|
| 2025.11.07 | ₩5,310 | ₩6,115 | ₩5,042 | ₩5,947 | +11.99% | 22.3만 |
|---|
| 2025.11.06 | ₩5,712 | ₩5,806 | ₩5,162 | ₩5,350 | -6.34% | 7.3만 |
|---|
| 2025.11.05 | ₩5,323 | ₩5,873 | ₩5,283 | ₩5,712 | +7.30% | 8.7만 |
|---|
| 2025.11.04 | ₩5,525 | ₩5,605 | ₩4,881 | ₩5,263 | -4.73% | 16만 |
|---|
| 2025.11.03 | ₩6,061 | ₩6,165 | ₩5,618 | ₩5,618 | -7.30% | 13.1만 |
|---|
| 2025.10.31 | ₩6,034 | ₩6,262 | ₩5,900 | ₩6,155 | +2.00% | 6.5만 |
|---|
| 2025.10.30 | ₩6,155 | ₩6,313 | ₩5,942 | ₩6,074 | -1.31% | 16.1만 |
|---|
| 2025.10.29 | ₩6,168 | ₩6,477 | ₩6,074 | ₩6,195 | +0.43% | 12.1만 |
|---|
| 2025.10.28 | ₩6,530 | ₩6,544 | ₩6,168 | ₩6,222 | -4.72% | 8.9만 |
|---|
| 2025.10.27 | ₩6,383 | ₩6,597 | ₩6,182 | ₩6,463 | +1.26% | 9.3만 |
|---|
| 2025.10.24 | ₩6,074 | ₩6,396 | ₩6,027 | ₩6,316 | +3.97% | 10.5만 |
|---|
| 2025.10.23 | ₩5,846 | ₩6,159 | ₩5,846 | ₩6,074 | +3.90% | 14.3만 |
|---|
| 2025.10.22 | ₩6,155 | ₩6,155 | ₩5,820 | ₩5,940 | -3.49% | 33.8만 |
|---|
| 2025.10.21 | ₩6,316 | ₩6,375 | ₩6,074 | ₩6,182 | -2.12% | 12.1만 |
|---|
| 2025.10.20 | ₩6,584 | ₩6,584 | ₩6,222 | ₩6,249 | -5.09% | 14.5만 |
|---|
| 2025.10.17 | ₩6,503 | ₩6,624 | ₩6,302 | ₩6,490 | -0.21% | 18.1만 |
|---|
| 2025.10.16 | ₩6,705 | ₩6,872 | ₩6,423 | ₩6,530 | -2.60% | 25.6만 |
|---|
| 2025.10.15 | ₩7,281 | ₩7,584 | ₩6,631 | ₩6,705 | -7.92% | 83.6만 |
|---|
| 2025.10.14 | ₩6,852 | ₩7,455 | ₩6,731 | ₩7,080 | +3.33% | 80.5만 |
|---|
| 2025.10.13 | ₩7,040 | ₩7,147 | ₩6,611 | ₩6,946 | -1.33% | 46.5만 |
|---|
| 2025.10.10 | ₩7,120 | ₩7,120 | ₩6,477 | ₩6,758 | -5.08% | 45.6만 |
|---|