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 | ₩2,361 | ₩2,441 | ₩2,227 | ₩2,240 | -5.11% | 8.8만 |
| 2026.10.08 | ₩2,441 | ₩2,508 | ₩2,295 | ₩2,374 | -2.75% | 23.3만 |
| 2026.10.07 | ₩2,414 | ₩2,481 | ₩2,387 | ₩2,455 | +1.67% | 9.9만 |
| 2026.10.06 | ₩2,441 | ₩2,535 | ₩2,414 | ₩2,441 | 0.00% | 5.3만 |
| 2026.10.05 | ₩2,455 | ₩2,562 | ₩2,414 | ₩2,468 | +0.55% | 12.4만 |
| 2026.10.02 | ₩2,481 | ₩2,562 | ₩2,414 | ₩2,455 | -1.08% | 9.3만 |
| 2026.10.01 | ₩2,428 | ₩2,535 | ₩2,414 | ₩2,495 | +2.76% | 6.6만 |
| 2026.09.30 | ₩2,387 | ₩2,561 | ₩2,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,414 |
| +1.12% |
| 7.2만 |
| 2026.09.29 | ₩2,428 | ₩2,448 | ₩2,213 | ₩2,381 | -1.93% | 27.9만 |
|---|
| 2026.09.28 | ₩2,522 | ₩2,548 | ₩2,374 | ₩2,401 | -4.79% | 13.1만 |
|---|
| 2026.09.25 | ₩2,669 | ₩2,675 | ₩2,548 | ₩2,562 | -4.02% | 11.8만 |
|---|
| 2026.09.24 | ₩2,683 | ₩2,750 | ₩2,595 | ₩2,669 | -0.50% | 14.2만 |
|---|
| 2026.09.23 | ₩2,750 | ₩2,763 | ₩2,642 | ₩2,709 | -1.46% | 5.2만 |
|---|
| 2026.09.22 | ₩2,750 | ₩2,817 | ₩2,743 | ₩2,776 | +0.98% | 11.4만 |
|---|
| 2026.09.21 | ₩2,790 | ₩2,830 | ₩2,672 | ₩2,763 | -0.96% | 36만 |
|---|
| 2026.09.18 | ₩2,857 | ₩3,004 | ₩2,662 | ₩2,776 | -2.82% | 36.9만 |
|---|
| 2026.09.17 | ₩2,736 | ₩2,911 | ₩2,697 | ₩2,857 | +4.41% | 36.2만 |
|---|
| 2026.09.16 | ₩2,683 | ₩2,797 | ₩2,562 | ₩2,790 | +4.00% | 19.9만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,709 | ₩2,616 | ₩2,683 | 0.00% | 9만 |
|---|
| 2026.09.14 | ₩2,656 | ₩2,750 | ₩2,630 | ₩2,683 | +1.01% | 3.4만 |
|---|
| 2026.09.11 | ₩2,696 | ₩2,736 | ₩2,629 | ₩2,709 | +0.50% | 9.4만 |
|---|
| 2026.09.10 | ₩2,669 | ₩2,877 | ₩2,669 | ₩2,696 | +1.01% | 41.2만 |
|---|
| 2026.09.09 | ₩2,602 | ₩2,776 | ₩2,602 | ₩2,709 | +4.12% | 6.1만 |
|---|
| 2026.09.08 | ₩2,642 | ₩2,790 | ₩2,589 | ₩2,589 | -2.03% | 8.4만 |
|---|
| 2026.09.04 | ₩2,817 | ₩2,890 | ₩2,683 | ₩2,696 | -4.29% | 41만 |
|---|
| 2026.09.03 | ₩2,522 | ₩2,924 | ₩2,510 | ₩2,844 | +12.77% | 40.2만 |
|---|
| 2026.09.02 | ₩2,669 | ₩2,723 | ₩2,522 | ₩2,522 | -5.53% | 27.9만 |
|---|
| 2026.09.01 | ₩2,924 | ₩3,117 | ₩2,763 | ₩2,790 | -4.59% | 71.4만 |
|---|
| 2026.08.31 | ₩3,735 | ₩3,957 | ₩2,870 | ₩2,978 | -20.29% | 38.7만 |
|---|
| 2026.08.28 | ₩3,621 | ₩3,687 | ₩3,487 | ₩3,487 | -3.70% | 7.1만 |
|---|
| 2026.08.27 | ₩3,608 | ₩3,769 | ₩3,569 | ₩3,635 | +0.74% | 15.9만 |
|---|
| 2026.08.26 | ₩3,608 | ₩3,689 | ₩3,353 | ₩3,635 | +0.74% | 34.2만 |
|---|
| 2026.08.25 | ₩3,890 | ₩4,024 | ₩3,581 | ₩3,675 | -5.52% | 51.6만 |
|---|
| 2026.08.24 | ₩3,514 | ₩3,930 | ₩3,447 | ₩3,917 | +11.45% | 85.1만 |
|---|
| 2026.08.21 | ₩2,736 | ₩3,568 | ₩2,669 | ₩3,514 | +28.43% | 133만 |
|---|
| 2026.08.20 | ₩2,803 | ₩2,803 | ₩2,642 | ₩2,709 | -3.35% | 6.1만 |
|---|
| 2026.08.19 | ₩2,629 | ₩2,776 | ₩2,590 | ₩2,763 | +5.10% | 7만 |
|---|
| 2026.08.18 | ₩2,535 | ₩2,656 | ₩2,522 | ₩2,656 | +4.76% | 8.3만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,602 | ₩2,534 | ₩2,562 | -1.55% | 5.8만 |
|---|
| 2026.08.14 | ₩2,562 | ₩2,602 | ₩2,548 | ₩2,602 | +1.57% | 8.4만 |
|---|
| 2026.08.13 | ₩2,562 | ₩2,589 | ₩2,502 | ₩2,575 | +0.52% | 9.1만 |
|---|
| 2026.08.12 | ₩2,575 | ₩2,616 | ₩2,535 | ₩2,589 | +0.52% | 7만 |
|---|
| 2026.08.11 | ₩2,616 | ₩2,662 | ₩2,575 | ₩2,589 | -1.03% | 10.7만 |
|---|
| 2026.08.10 | ₩2,683 | ₩2,750 | ₩2,562 | ₩2,616 | -2.50% | 13.9만 |
|---|
| 2026.08.07 | ₩2,602 | ₩2,750 | ₩2,602 | ₩2,750 | +5.67% | 10.2만 |
|---|
| 2026.08.06 | ₩2,602 | ₩2,656 | ₩2,569 | ₩2,575 | -1.03% | 4.5만 |
|---|
| 2026.08.05 | ₩2,642 | ₩2,669 | ₩2,602 | ₩2,629 | -0.51% | 6.9만 |
|---|
| 2026.08.04 | ₩2,562 | ₩2,756 | ₩2,562 | ₩2,629 | +2.62% | 24.1만 |
|---|
| 2026.08.03 | ₩2,374 | ₩2,589 | ₩2,374 | ₩2,575 | +8.47% | 7.1만 |
|---|
| 2026.07.31 | ₩2,387 | ₩2,428 | ₩2,361 | ₩2,361 | -1.12% | 5.7만 |
|---|
| 2026.07.30 | ₩2,401 | ₩2,455 | ₩2,363 | ₩2,414 | +0.56% | 4.1만 |
|---|
| 2026.07.29 | ₩2,468 | ₩2,515 | ₩2,401 | ₩2,414 | -2.17% | 7.2만 |
|---|
| 2026.07.28 | ₩2,414 | ₩2,495 | ₩2,347 | ₩2,468 | +2.22% | 5.2만 |
|---|
| 2026.07.27 | ₩2,508 | ₩2,602 | ₩2,401 | ₩2,428 | -3.21% | 5.6만 |
|---|
| 2026.07.24 | ₩2,575 | ₩2,589 | ₩2,495 | ₩2,508 | -2.60% | 5.1만 |
|---|
| 2026.07.23 | ₩2,522 | ₩2,616 | ₩2,481 | ₩2,575 | +2.13% | 3.2만 |
|---|
| 2026.07.22 | ₩2,616 | ₩2,703 | ₩2,468 | ₩2,548 | -2.56% | 6.7만 |
|---|
| 2026.07.21 | ₩2,696 | ₩2,762 | ₩2,548 | ₩2,589 | -3.98% | 10.9만 |
|---|
| 2026.07.20 | ₩2,924 | ₩2,991 | ₩2,656 | ₩2,683 | -8.26% | 20.6만 |
|---|
| 2026.07.17 | ₩2,736 | ₩2,931 | ₩2,696 | ₩2,897 | +5.88% | 19.3만 |
|---|
| 2026.07.16 | ₩2,803 | ₩2,897 | ₩2,736 | ₩2,776 | -0.96% | 17.7만 |
|---|
| 2026.07.15 | ₩2,817 | ₩2,884 | ₩2,683 | ₩2,830 | +0.48% | 13.8만 |
|---|
| 2026.07.14 | ₩2,736 | ₩2,810 | ₩2,684 | ₩2,803 | +2.45% | 5.7만 |
|---|
| 2026.07.13 | ₩2,709 | ₩2,776 | ₩2,683 | ₩2,723 | +0.50% | 7만 |
|---|
| 2026.07.10 | ₩2,709 | ₩2,763 | ₩2,595 | ₩2,730 | +0.74% | 7.2만 |
|---|
| 2026.07.09 | ₩2,535 | ₩2,978 | ₩2,535 | ₩2,723 | +7.41% | 48.7만 |
|---|
| 2026.07.08 | ₩2,616 | ₩2,669 | ₩2,528 | ₩2,562 | -2.05% | 12.6만 |
|---|
| 2026.07.07 | ₩2,616 | ₩2,669 | ₩2,522 | ₩2,642 | +1.03% | 14.1만 |
|---|
| 2026.07.06 | ₩2,267 | ₩2,736 | ₩2,267 | ₩2,616 | +15.38% | 33.4만 |
|---|
| 2026.07.02 | ₩2,361 | ₩2,421 | ₩2,253 | ₩2,280 | -3.41% | 16.5만 |
|---|
| 2026.07.01 | ₩2,387 | ₩2,441 | ₩2,320 | ₩2,320 | -2.81% | 20.7만 |
|---|
| 2026.06.30 | ₩2,374 | ₩2,495 | ₩2,374 | ₩2,387 | +0.56% | 19.2만 |
|---|
| 2026.06.29 | ₩2,575 | ₩2,616 | ₩2,280 | ₩2,428 | -5.73% | 30.3만 |
|---|
| 2026.06.26 | ₩2,589 | ₩2,683 | ₩2,508 | ₩2,535 | -2.07% | 41.4만 |
|---|
| 2026.06.25 | ₩2,844 | ₩2,844 | ₩2,548 | ₩2,548 | -10.38% | 14.9만 |
|---|
| 2026.06.24 | ₩2,924 | ₩3,085 | ₩2,830 | ₩2,844 | -2.75% | 50.4만 |
|---|
| 2026.06.23 | ₩2,723 | ₩2,991 | ₩2,723 | ₩2,964 | +8.87% | 23.1만 |
|---|
| 2026.06.22 | ₩2,750 | ₩2,817 | ₩2,616 | ₩2,723 | -0.98% | 45.1만 |
|---|
| 2026.06.18 | ₩2,750 | ₩2,817 | ₩2,669 | ₩2,736 | -0.49% | 29.1만 |
|---|
| 2026.06.17 | ₩2,817 | ₩2,911 | ₩2,709 | ₩2,763 | -1.90% | 52.5만 |
|---|
| 2026.06.16 | ₩2,857 | ₩2,917 | ₩2,803 | ₩2,817 | -1.41% | 13.9만 |
|---|
| 2026.06.15 | ₩2,857 | ₩3,003 | ₩2,857 | ₩2,884 | +0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩2,803 | ₩3,058 | ₩2,803 | ₩2,911 | +3.83% | 29.1만 |
|---|
| 2026.06.11 | ₩2,817 | ₩2,877 | ₩2,730 | ₩2,844 | +0.95% | 22.7만 |
|---|
| 2026.06.10 | ₩2,857 | ₩3,025 | ₩2,790 | ₩2,844 | -0.47% | 48.2만 |
|---|
| 2026.06.09 | ₩2,857 | ₩2,951 | ₩2,776 | ₩2,870 | +0.47% | 22.6만 |
|---|
| 2026.06.08 | ₩3,004 | ₩3,051 | ₩2,790 | ₩2,911 | -3.12% | 27.2만 |
|---|
| 2026.06.05 | ₩2,978 | ₩3,058 | ₩2,951 | ₩2,978 | 0.00% | 10.4만 |
|---|
| 2026.06.04 | ₩2,951 | ₩3,112 | ₩2,951 | ₩3,045 | +3.18% | 32.8만 |
|---|
| 2026.06.03 | ₩3,031 | ₩3,163 | ₩2,964 | ₩3,004 | -0.88% | 18.2만 |
|---|
| 2026.06.02 | ₩3,320 | ₩3,320 | ₩3,038 | ₩3,072 | -7.47% | 23.1만 |
|---|
| 2026.06.01 | ₩3,125 | ₩3,420 | ₩3,033 | ₩3,380 | +8.15% | 43.7만 |
|---|
| 2026.05.29 | ₩2,897 | ₩3,152 | ₩2,870 | ₩3,098 | +6.94% | 62.4만 |
|---|
| 2026.05.28 | ₩2,911 | ₩2,964 | ₩2,884 | ₩2,897 | -0.46% | 80만 |
|---|
| 2026.05.27 | ₩2,844 | ₩3,179 | ₩2,844 | ₩2,937 | +3.30% | 58.5만 |
|---|
| 2026.05.26 | ₩2,857 | ₩3,072 | ₩2,857 | ₩2,884 | +0.94% | 18만 |
|---|
| 2026.05.22 | ₩2,897 | ₩2,964 | ₩2,818 | ₩2,897 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩2,844 | ₩2,991 | ₩2,830 | ₩2,870 | +0.94% | 12.8만 |
|---|
| 2026.05.20 | ₩2,991 | ₩3,004 | ₩2,817 | ₩2,817 | -5.83% | 9.6만 |
|---|
| 2026.05.19 | ₩2,978 | ₩3,045 | ₩2,899 | ₩3,004 | +0.90% | 6.2만 |
|---|
| 2026.05.18 | ₩2,978 | ₩3,031 | ₩2,937 | ₩2,991 | +0.45% | 21만 |
|---|
| 2026.05.15 | ₩3,085 | ₩3,112 | ₩2,964 | ₩3,031 | -1.74% | 18.6만 |
|---|
| 2026.05.14 | ₩3,139 | ₩3,218 | ₩3,018 | ₩3,072 | -2.14% | 18.5만 |
|---|
| 2026.05.13 | ₩3,112 | ₩3,206 | ₩3,018 | ₩3,125 | +0.43% | 15.2만 |
|---|
| 2026.05.12 | ₩3,219 | ₩3,219 | ₩3,004 | ₩3,098 | -3.75% | 73.5만 |
|---|
| 2026.05.11 | ₩3,165 | ₩3,326 | ₩3,165 | ₩3,206 | +1.27% | 54.7만 |
|---|
| 2026.05.08 | ₩3,098 | ₩3,259 | ₩3,072 | ₩3,152 | +1.73% | 31.8만 |
|---|
| 2026.05.07 | ₩3,112 | ₩3,179 | ₩3,058 | ₩3,152 | +1.29% | 26.2만 |
|---|
| 2026.05.06 | ₩3,139 | ₩3,179 | ₩2,964 | ₩3,139 | 0.00% | 19.5만 |
|---|
| 2026.05.05 | ₩2,951 | ₩3,179 | ₩2,884 | ₩3,165 | +7.27% | 34.2만 |
|---|
| 2026.05.04 | ₩2,964 | ₩3,072 | ₩2,937 | ₩2,951 | -0.45% | 17.8만 |
|---|
| 2026.05.01 | ₩2,884 | ₩2,991 | ₩2,844 | ₩2,984 | +3.49% | 17.3만 |
|---|
| 2026.04.30 | ₩2,964 | ₩2,991 | ₩2,770 | ₩2,870 | -3.17% | 68만 |
|---|
| 2026.04.29 | ₩2,964 | ₩3,051 | ₩2,656 | ₩3,004 | +1.36% | 26.8만 |
|---|
| 2026.04.28 | ₩2,937 | ₩2,984 | ₩2,924 | ₩2,951 | +0.46% | 20.7만 |
|---|
| 2026.04.27 | ₩3,031 | ₩3,132 | ₩2,884 | ₩2,951 | -2.65% | 19만 |
|---|
| 2026.04.24 | ₩2,830 | ₩3,072 | ₩2,750 | ₩3,058 | +8.06% | 112.6만 |
|---|
| 2026.04.23 | ₩2,803 | ₩2,882 | ₩2,669 | ₩2,790 | -0.48% | 51.7만 |
|---|
| 2026.04.22 | ₩2,642 | ₩2,991 | ₩2,629 | ₩2,857 | +8.12% | 67.9만 |
|---|
| 2026.04.21 | ₩2,790 | ₩3,004 | ₩2,468 | ₩2,602 | -6.73% | 73.3만 |
|---|
| 2026.04.20 | ₩2,951 | ₩2,951 | ₩2,656 | ₩2,750 | -6.82% | 53.8만 |
|---|
| 2026.04.17 | ₩3,206 | ₩3,245 | ₩2,917 | ₩2,937 | -8.37% | 34만 |
|---|
| 2026.04.16 | ₩3,018 | ₩3,246 | ₩2,951 | ₩3,206 | +6.22% | 19.3만 |
|---|
| 2026.04.15 | ₩3,233 | ₩3,340 | ₩2,897 | ₩2,978 | -7.88% | 49.6만 |
|---|
| 2026.04.14 | ₩3,098 | ₩3,219 | ₩2,979 | ₩3,219 | +3.90% | 17.8만 |
|---|
| 2026.04.13 | ₩3,300 | ₩3,313 | ₩2,924 | ₩3,058 | -7.32% | 31.9만 |
|---|
| 2026.04.10 | ₩3,206 | ₩3,353 | ₩3,004 | ₩3,286 | +2.51% | 14.8만 |
|---|
| 2026.04.09 | ₩3,528 | ₩3,528 | ₩3,085 | ₩3,152 | -10.65% | 19.8만 |
|---|
| 2026.04.08 | ₩3,621 | ₩3,769 | ₩3,333 | ₩3,541 | -2.22% | 46.8만 |
|---|
| 2026.04.07 | ₩3,072 | ₩3,648 | ₩2,884 | ₩3,621 | +17.90% | 51.7만 |
|---|
| 2026.04.06 | ₩3,085 | ₩3,179 | ₩2,978 | ₩3,031 | -1.74% | 31.4만 |
|---|
| 2026.04.02 | ₩2,750 | ₩3,085 | ₩2,736 | ₩3,085 | +12.20% | 34.3만 |
|---|
| 2026.04.01 | ₩2,951 | ₩3,085 | ₩2,770 | ₩2,790 | -5.45% | 41.6만 |
|---|
| 2026.03.31 | ₩3,031 | ₩3,447 | ₩2,844 | ₩2,884 | -4.87% | 99.9만 |
|---|
| 2026.03.30 | ₩2,817 | ₩2,991 | ₩2,696 | ₩2,937 | +4.29% | 62.7만 |
|---|
| 2026.03.27 | ₩2,890 | ₩3,018 | ₩2,441 | ₩2,830 | -2.09% | 395.5만 |
|---|
| 2026.03.26 | ₩4,386 | ₩4,618 | ₩4,104 | ₩4,145 | -5.50% | 46.8만 |
|---|
| 2026.03.25 | ₩4,480 | ₩5,097 | ₩4,279 | ₩4,453 | -0.60% | 53.3만 |
|---|
| 2026.03.24 | ₩4,359 | ₩4,681 | ₩4,245 | ₩4,426 | +1.54% | 64만 |
|---|
| 2026.03.23 | ₩4,306 | ₩4,560 | ₩4,078 | ₩4,466 | +3.74% | 66만 |
|---|
| 2026.03.20 | ₩4,158 | ₩5,010 | ₩3,970 | ₩4,252 | +2.26% | 145.5만 |
|---|
| 2026.03.19 | ₩4,010 | ₩4,292 | ₩3,843 | ₩4,272 | +6.52% | 38만 |
|---|
| 2026.03.18 | ₩3,984 | ₩4,091 | ₩3,621 | ₩3,997 | +0.34% | 52.8만 |
|---|
| 2026.03.17 | ₩3,903 | ₩4,091 | ₩3,903 | ₩4,024 | +3.09% | 23.6만 |
|---|
| 2026.03.16 | ₩3,876 | ₩4,212 | ₩3,756 | ₩3,903 | +0.69% | 18.9만 |
|---|
| 2026.03.13 | ₩4,198 | ₩4,238 | ₩3,756 | ₩3,890 | -7.35% | 36.7만 |
|---|
| 2026.03.12 | ₩4,010 | ₩4,386 | ₩3,850 | ₩4,145 | +3.34% | 62.3만 |
|---|
| 2026.03.11 | ₩3,554 | ₩4,051 | ₩3,434 | ₩4,024 | +13.21% | 31.2만 |
|---|
| 2026.03.10 | ₩3,581 | ₩3,756 | ₩3,246 | ₩3,554 | -0.75% | 18.2만 |
|---|
| 2026.03.09 | ₩3,219 | ₩3,689 | ₩3,085 | ₩3,608 | +12.08% | 28.8만 |
|---|
| 2026.03.06 | ₩3,273 | ₩3,420 | ₩3,058 | ₩3,206 | -2.05% | 17.7만 |
|---|
| 2026.03.05 | ₩2,911 | ₩3,461 | ₩2,911 | ₩3,286 | +12.90% | 38.2만 |
|---|
| 2026.03.04 | ₩2,803 | ₩3,085 | ₩2,696 | ₩2,937 | +4.78% | 28.2만 |
|---|
| 2026.03.03 | ₩2,616 | ₩2,803 | ₩2,522 | ₩2,790 | +6.67% | 33.6만 |
|---|
| 2026.03.02 | ₩2,495 | ₩2,844 | ₩2,455 | ₩2,696 | +8.06% | 20만 |
|---|
| 2026.02.27 | ₩2,683 | ₩2,845 | ₩2,468 | ₩2,495 | -7.00% | 14.3만 |
|---|
| 2026.02.26 | ₩2,602 | ₩2,911 | ₩2,522 | ₩2,683 | +3.09% | 23.3만 |
|---|
| 2026.02.25 | ₩2,438 | ₩2,574 | ₩2,334 | ₩2,562 | +5.06% | 14.1만 |
|---|
| 2026.02.24 | ₩2,414 | ₩2,441 | ₩2,294 | ₩2,374 | -1.67% | 6.6만 |
|---|
| 2026.02.23 | ₩2,414 | ₩2,455 | ₩2,213 | ₩2,441 | +1.11% | 37.4만 |
|---|
| 2026.02.20 | ₩2,401 | ₩2,548 | ₩2,361 | ₩2,414 | +0.56% | 11.2만 |
|---|
| 2026.02.19 | ₩2,481 | ₩2,669 | ₩2,347 | ₩2,441 | -1.62% | 15.7만 |
|---|
| 2026.02.18 | ₩2,374 | ₩2,696 | ₩2,374 | ₩2,468 | +3.95% | 13.2만 |
|---|
| 2026.02.17 | ₩2,481 | ₩2,669 | ₩2,294 | ₩2,428 | -2.16% | 20.5만 |
|---|
| 2026.02.13 | ₩2,683 | ₩2,743 | ₩2,495 | ₩2,522 | -6.00% | 12.4만 |
|---|
| 2026.02.12 | ₩2,844 | ₩2,897 | ₩2,589 | ₩2,669 | -6.13% | 18.6만 |
|---|
| 2026.02.11 | ₩2,830 | ₩2,951 | ₩2,763 | ₩2,844 | +0.47% | 8.1만 |
|---|
| 2026.02.10 | ₩2,870 | ₩3,004 | ₩2,817 | ₩2,857 | -0.47% | 11.8만 |
|---|
| 2026.02.09 | ₩2,830 | ₩3,072 | ₩2,803 | ₩2,870 | +1.42% | 18.3만 |
|---|
| 2026.02.06 | ₩2,548 | ₩2,844 | ₩2,429 | ₩2,830 | +11.05% | 15.2만 |
|---|
| 2026.02.05 | ₩2,830 | ₩2,830 | ₩2,495 | ₩2,535 | -10.43% | 17.5만 |
|---|
| 2026.02.04 | ₩2,629 | ₩2,830 | ₩2,575 | ₩2,830 | +7.65% | 10.1만 |
|---|
| 2026.02.03 | ₩2,723 | ₩2,890 | ₩2,562 | ₩2,642 | -2.96% | 17.6만 |
|---|
| 2026.02.02 | ₩2,844 | ₩3,085 | ₩2,575 | ₩2,750 | -3.30% | 32.4만 |
|---|
| 2026.01.30 | ₩2,817 | ₩3,031 | ₩2,668 | ₩2,937 | +4.29% | 19.6만 |
|---|
| 2026.01.29 | ₩2,978 | ₩2,978 | ₩2,280 | ₩2,817 | -5.41% | 60.2만 |
|---|
| 2026.01.28 | ₩3,420 | ₩3,487 | ₩2,964 | ₩3,085 | -9.80% | 41.1만 |
|---|
| 2026.01.27 | ₩3,769 | ₩3,823 | ₩3,179 | ₩3,393 | -9.96% | 78만 |
|---|
| 2026.01.26 | ₩3,098 | ₩3,890 | ₩2,991 | ₩3,836 | +23.81% | 190.2만 |
|---|
| 2026.01.23 | ₩2,709 | ₩3,058 | ₩2,548 | ₩3,058 | +12.87% | 60.6만 |
|---|
| 2026.01.22 | ₩2,683 | ₩2,775 | ₩2,414 | ₩2,669 | -0.50% | 67.8만 |
|---|
| 2026.01.21 | ₩2,227 | ₩2,750 | ₩2,213 | ₩2,602 | +16.87% | 137.3만 |
|---|
| 2026.01.20 | ₩2,173 | ₩2,227 | ₩2,040 | ₩2,186 | +0.62% | 28.3만 |
|---|
| 2026.01.16 | ₩2,240 | ₩2,279 | ₩2,099 | ₩2,186 | -2.40% | 20.6만 |
|---|
| 2026.01.15 | ₩2,361 | ₩2,481 | ₩2,186 | ₩2,200 | -6.82% | 42만 |
|---|
| 2026.01.14 | ₩2,656 | ₩2,681 | ₩2,025 | ₩2,280 | -14.14% | 111.2만 |
|---|
| 2026.01.13 | ₩2,736 | ₩2,923 | ₩2,294 | ₩2,548 | -6.86% | 105.1만 |
|---|
| 2026.01.12 | ₩3,018 | ₩3,084 | ₩2,683 | ₩2,736 | -9.33% | 57.5만 |
|---|
| 2026.01.09 | ₩3,380 | ₩3,420 | ₩2,991 | ₩3,018 | -10.71% | 45.5만 |
|---|
| 2026.01.08 | ₩3,581 | ₩3,591 | ₩3,219 | ₩3,461 | -3.37% | 14.3만 |
|---|
| 2026.01.07 | ₩3,300 | ₩3,662 | ₩3,300 | ₩3,581 | +8.54% | 18.3만 |
|---|
| 2026.01.06 | ₩3,836 | ₩3,970 | ₩3,018 | ₩3,326 | -13.29% | 36.3만 |
|---|
| 2026.01.05 | ₩3,595 | ₩4,143 | ₩3,588 | ₩3,836 | +6.72% | 22.5만 |
|---|
| 2026.01.02 | ₩3,756 | ₩3,768 | ₩3,528 | ₩3,608 | -3.93% | 16.7만 |
|---|
| 2025.12.31 | ₩3,648 | ₩4,069 | ₩3,595 | ₩3,689 | +1.10% | 26.7만 |
|---|
| 2025.12.30 | ₩3,782 | ₩3,970 | ₩3,165 | ₩3,782 | 0.00% | 79.5만 |
|---|
| 2025.12.29 | ₩3,970 | ₩4,158 | ₩3,836 | ₩3,863 | -2.70% | 37.1만 |
|---|
| 2025.12.26 | ₩4,171 | ₩4,198 | ₩3,648 | ₩3,984 | -4.50% | 23.7만 |
|---|
| 2025.12.24 | ₩4,118 | ₩4,185 | ₩3,829 | ₩4,171 | +1.30% | 8.9만 |
|---|
| 2025.12.23 | ₩4,292 | ₩4,370 | ₩3,782 | ₩4,171 | -2.81% | 36.4만 |
|---|
| 2025.12.22 | ₩4,493 | ₩4,641 | ₩4,292 | ₩4,346 | -3.28% | 25만 |
|---|
| 2025.12.19 | ₩4,466 | ₩4,641 | ₩4,185 | ₩4,493 | +0.60% | 28.9만 |
|---|
| 2025.12.18 | ₩4,587 | ₩4,949 | ₩3,689 | ₩4,560 | -0.58% | 59.1만 |
|---|
| 2025.12.17 | ₩5,271 | ₩5,365 | ₩4,453 | ₩4,527 | -14.12% | 25.4만 |
|---|
| 2025.12.16 | ₩6,680 | ₩6,686 | ₩5,124 | ₩5,526 | -17.27% | 70.8만 |
|---|
| 2025.12.15 | ₩6,572 | ₩6,594 | ₩5,996 | ₩6,103 | -7.14% | 26.4만 |
|---|
| 2025.12.12 | ₩6,505 | ₩6,706 | ₩6,170 | ₩6,559 | +0.82% | 19.6만 |
|---|
| 2025.12.11 | ₩6,478 | ₩6,599 | ₩6,304 | ₩6,478 | 0.00% | 13만 |
|---|
| 2025.12.10 | ₩6,747 | ₩6,908 | ₩6,237 | ₩6,586 | -2.39% | 29.4만 |
|---|
| 2025.12.09 | ₩5,513 | ₩6,948 | ₩5,486 | ₩6,706 | +21.65% | 87.6만 |
|---|
| 2025.12.08 | ₩6,130 | ₩6,130 | ₩5,379 | ₩5,513 | -10.07% | 29.4만 |
|---|
| 2025.12.05 | ₩6,103 | ₩6,438 | ₩5,703 | ₩6,224 | +1.98% | 44.7만 |
|---|
| 2025.12.04 | ₩5,808 | ₩6,706 | ₩5,754 | ₩6,116 | +5.31% | 68.1만 |
|---|
| 2025.12.03 | ₩5,285 | ₩5,888 | ₩5,285 | ₩5,714 | +8.12% | 36.3만 |
|---|
| 2025.12.02 | ₩4,976 | ₩5,633 | ₩4,976 | ₩5,446 | +9.43% | 33.9만 |
|---|
| 2025.12.01 | ₩5,137 | ₩5,184 | ₩4,681 | ₩4,809 | -6.40% | 13.7만 |
|---|
| 2025.11.28 | ₩5,607 | ₩5,647 | ₩5,097 | ₩5,338 | -4.78% | 18만 |
|---|
| 2025.11.26 | ₩5,553 | ₩5,768 | ₩5,365 | ₩5,513 | -0.72% | 14.3만 |
|---|
| 2025.11.25 | ₩5,177 | ₩5,593 | ₩4,976 | ₩5,486 | +5.96% | 17.7만 |
|---|
| 2025.11.24 | ₩5,110 | ₩5,499 | ₩5,097 | ₩5,258 | +2.89% | 22.5만 |
|---|
| 2025.11.21 | ₩5,130 | ₩5,768 | ₩4,158 | ₩5,070 | -1.18% | 96.6만 |
|---|
| 2025.11.20 | ₩4,882 | ₩5,620 | ₩4,802 | ₩4,869 | -0.27% | 33만 |
|---|
| 2025.11.19 | ₩4,802 | ₩5,177 | ₩4,548 | ₩4,735 | -1.40% | 16.2만 |
|---|
| 2025.11.18 | ₩4,131 | ₩4,990 | ₩4,098 | ₩4,896 | +18.51% | 19.7만 |
|---|
| 2025.11.17 | ₩4,855 | ₩5,071 | ₩3,796 | ₩4,131 | -14.92% | 25.8만 |
|---|
| 2025.11.14 | ₩4,923 | ₩5,151 | ₩4,869 | ₩4,882 | -0.82% | 8.7만 |
|---|
| 2025.11.13 | ₩5,231 | ₩5,446 | ₩4,896 | ₩5,016 | -4.10% | 10.8만 |
|---|
| 2025.11.12 | ₩5,244 | ₩5,446 | ₩5,124 | ₩5,345 | +1.92% | 10.2만 |
|---|
| 2025.11.11 | ₩5,164 | ₩5,407 | ₩5,043 | ₩5,271 | +2.08% | 5.3만 |
|---|
| 2025.11.10 | ₩6,049 | ₩6,150 | ₩4,996 | ₩5,137 | -15.08% | 37.4만 |
|---|
| 2025.11.07 | ₩5,312 | ₩6,116 | ₩5,043 | ₩5,949 | +11.99% | 22.3만 |
|---|
| 2025.11.06 | ₩5,714 | ₩5,808 | ₩5,164 | ₩5,352 | -6.34% | 7.3만 |
|---|
| 2025.11.05 | ₩5,325 | ₩5,875 | ₩5,285 | ₩5,714 | +7.30% | 8.7만 |
|---|
| 2025.11.04 | ₩5,526 | ₩5,607 | ₩4,882 | ₩5,265 | -4.73% | 16만 |
|---|
| 2025.11.03 | ₩6,063 | ₩6,167 | ₩5,620 | ₩5,620 | -7.30% | 13.1만 |
|---|
| 2025.10.31 | ₩6,036 | ₩6,264 | ₩5,902 | ₩6,157 | +2.00% | 6.5만 |
|---|
| 2025.10.30 | ₩6,157 | ₩6,315 | ₩5,943 | ₩6,076 | -1.31% | 16.1만 |
|---|
| 2025.10.29 | ₩6,170 | ₩6,478 | ₩6,076 | ₩6,197 | +0.43% | 12.1만 |
|---|
| 2025.10.28 | ₩6,532 | ₩6,545 | ₩6,170 | ₩6,224 | -4.72% | 8.9만 |
|---|
| 2025.10.27 | ₩6,385 | ₩6,599 | ₩6,183 | ₩6,465 | +1.26% | 9.3만 |
|---|
| 2025.10.24 | ₩6,076 | ₩6,398 | ₩6,029 | ₩6,317 | +3.97% | 10.5만 |
|---|
| 2025.10.23 | ₩5,848 | ₩6,161 | ₩5,848 | ₩6,076 | +3.90% | 14.3만 |
|---|
| 2025.10.22 | ₩6,157 | ₩6,157 | ₩5,821 | ₩5,942 | -3.49% | 33.8만 |
|---|
| 2025.10.21 | ₩6,317 | ₩6,376 | ₩6,076 | ₩6,183 | -2.12% | 12.1만 |
|---|
| 2025.10.20 | ₩6,586 | ₩6,586 | ₩6,224 | ₩6,250 | -5.09% | 14.5만 |
|---|
| 2025.10.17 | ₩6,505 | ₩6,626 | ₩6,304 | ₩6,492 | -0.21% | 18.1만 |
|---|
| 2025.10.16 | ₩6,706 | ₩6,874 | ₩6,425 | ₩6,532 | -2.60% | 25.6만 |
|---|
| 2025.10.15 | ₩7,283 | ₩7,586 | ₩6,633 | ₩6,706 | -7.92% | 83.6만 |
|---|
| 2025.10.14 | ₩6,854 | ₩7,458 | ₩6,733 | ₩7,082 | +3.33% | 80.5만 |
|---|
| 2025.10.13 | ₩7,042 | ₩7,149 | ₩6,613 | ₩6,948 | -1.33% | 46.5만 |
|---|
| 2025.10.10 | ₩7,122 | ₩7,122 | ₩6,478 | ₩6,760 | -5.08% | 45.6만 |
|---|