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 | ₩2,348 | ₩2,428 | ₩2,215 | ₩2,228 | -5.11% | 8.8만 |
| 2026.10.08 | ₩2,428 | ₩2,495 | ₩2,283 | ₩2,362 | -2.75% | 23.3만 |
| 2026.10.07 | ₩2,402 | ₩2,468 | ₩2,375 | ₩2,442 | +1.67% | 9.9만 |
| 2026.10.06 | ₩2,428 | ₩2,522 | ₩2,402 | ₩2,428 | 0.00% | 5.3만 |
| 2026.10.05 | ₩2,442 | ₩2,548 | ₩2,402 | ₩2,455 | +0.55% | 12.4만 |
| 2026.10.02 | ₩2,468 | ₩2,548 | ₩2,402 | ₩2,442 | -1.08% | 9.3만 |
| 2026.10.01 | ₩2,415 | ₩2,522 | ₩2,402 | ₩2,482 | +2.76% | 6.6만 |
| 2026.09.30 | ₩2,375 | ₩2,547 | ₩2,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,402 |
| +1.12% |
| 7.2만 |
| 2026.09.29 | ₩2,415 | ₩2,435 | ₩2,202 | ₩2,368 | -1.93% | 27.9만 |
|---|
| 2026.09.28 | ₩2,508 | ₩2,535 | ₩2,362 | ₩2,388 | -4.79% | 13.1만 |
|---|
| 2026.09.25 | ₩2,655 | ₩2,661 | ₩2,535 | ₩2,548 | -4.02% | 11.8만 |
|---|
| 2026.09.24 | ₩2,669 | ₩2,735 | ₩2,582 | ₩2,655 | -0.50% | 14.2만 |
|---|
| 2026.09.23 | ₩2,735 | ₩2,749 | ₩2,629 | ₩2,695 | -1.46% | 5.2만 |
|---|
| 2026.09.22 | ₩2,735 | ₩2,802 | ₩2,729 | ₩2,762 | +0.98% | 11.4만 |
|---|
| 2026.09.21 | ₩2,775 | ₩2,815 | ₩2,658 | ₩2,749 | -0.96% | 36만 |
|---|
| 2026.09.18 | ₩2,842 | ₩2,989 | ₩2,649 | ₩2,762 | -2.82% | 36.9만 |
|---|
| 2026.09.17 | ₩2,722 | ₩2,895 | ₩2,683 | ₩2,842 | +4.41% | 36.2만 |
|---|
| 2026.09.16 | ₩2,669 | ₩2,782 | ₩2,548 | ₩2,775 | +4.00% | 19.9만 |
|---|
| 2026.09.15 | ₩2,669 | ₩2,695 | ₩2,602 | ₩2,669 | 0.00% | 9만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,735 | ₩2,617 | ₩2,669 | +1.01% | 3.4만 |
|---|
| 2026.09.11 | ₩2,682 | ₩2,722 | ₩2,615 | ₩2,695 | +0.50% | 9.4만 |
|---|
| 2026.09.10 | ₩2,655 | ₩2,862 | ₩2,655 | ₩2,682 | +1.01% | 41.2만 |
|---|
| 2026.09.09 | ₩2,589 | ₩2,762 | ₩2,589 | ₩2,695 | +4.12% | 6.1만 |
|---|
| 2026.09.08 | ₩2,629 | ₩2,775 | ₩2,575 | ₩2,575 | -2.03% | 8.4만 |
|---|
| 2026.09.04 | ₩2,802 | ₩2,875 | ₩2,669 | ₩2,682 | -4.29% | 41만 |
|---|
| 2026.09.03 | ₩2,508 | ₩2,909 | ₩2,496 | ₩2,829 | +12.77% | 40.2만 |
|---|
| 2026.09.02 | ₩2,655 | ₩2,709 | ₩2,508 | ₩2,508 | -5.53% | 27.9만 |
|---|
| 2026.09.01 | ₩2,909 | ₩3,101 | ₩2,749 | ₩2,775 | -4.59% | 71.4만 |
|---|
| 2026.08.31 | ₩3,716 | ₩3,936 | ₩2,855 | ₩2,962 | -20.29% | 38.7만 |
|---|
| 2026.08.28 | ₩3,603 | ₩3,668 | ₩3,469 | ₩3,469 | -3.70% | 7.1만 |
|---|
| 2026.08.27 | ₩3,589 | ₩3,749 | ₩3,551 | ₩3,616 | +0.74% | 15.9만 |
|---|
| 2026.08.26 | ₩3,589 | ₩3,669 | ₩3,336 | ₩3,616 | +0.74% | 34.2만 |
|---|
| 2026.08.25 | ₩3,869 | ₩4,003 | ₩3,563 | ₩3,656 | -5.52% | 51.6만 |
|---|
| 2026.08.24 | ₩3,496 | ₩3,909 | ₩3,429 | ₩3,896 | +11.45% | 85.1만 |
|---|
| 2026.08.21 | ₩2,722 | ₩3,549 | ₩2,655 | ₩3,496 | +28.43% | 133만 |
|---|
| 2026.08.20 | ₩2,789 | ₩2,789 | ₩2,629 | ₩2,695 | -3.35% | 6.1만 |
|---|
| 2026.08.19 | ₩2,615 | ₩2,762 | ₩2,576 | ₩2,749 | +5.10% | 7만 |
|---|
| 2026.08.18 | ₩2,522 | ₩2,642 | ₩2,508 | ₩2,642 | +4.76% | 8.3만 |
|---|
| 2026.08.17 | ₩2,589 | ₩2,589 | ₩2,520 | ₩2,548 | -1.55% | 5.8만 |
|---|
| 2026.08.14 | ₩2,548 | ₩2,589 | ₩2,535 | ₩2,589 | +1.57% | 8.4만 |
|---|
| 2026.08.13 | ₩2,548 | ₩2,575 | ₩2,488 | ₩2,562 | +0.52% | 9.1만 |
|---|
| 2026.08.12 | ₩2,562 | ₩2,602 | ₩2,522 | ₩2,575 | +0.52% | 7만 |
|---|
| 2026.08.11 | ₩2,602 | ₩2,649 | ₩2,562 | ₩2,575 | -1.03% | 10.7만 |
|---|
| 2026.08.10 | ₩2,669 | ₩2,735 | ₩2,548 | ₩2,602 | -2.50% | 13.9만 |
|---|
| 2026.08.07 | ₩2,589 | ₩2,735 | ₩2,589 | ₩2,735 | +5.67% | 10.2만 |
|---|
| 2026.08.06 | ₩2,589 | ₩2,642 | ₩2,555 | ₩2,562 | -1.03% | 4.5만 |
|---|
| 2026.08.05 | ₩2,629 | ₩2,655 | ₩2,589 | ₩2,615 | -0.51% | 6.9만 |
|---|
| 2026.08.04 | ₩2,548 | ₩2,742 | ₩2,548 | ₩2,615 | +2.62% | 24.1만 |
|---|
| 2026.08.03 | ₩2,362 | ₩2,575 | ₩2,362 | ₩2,562 | +8.47% | 7.1만 |
|---|
| 2026.07.31 | ₩2,375 | ₩2,415 | ₩2,348 | ₩2,348 | -1.12% | 5.7만 |
|---|
| 2026.07.30 | ₩2,388 | ₩2,442 | ₩2,351 | ₩2,402 | +0.56% | 4.1만 |
|---|
| 2026.07.29 | ₩2,455 | ₩2,502 | ₩2,388 | ₩2,402 | -2.17% | 7.2만 |
|---|
| 2026.07.28 | ₩2,402 | ₩2,482 | ₩2,335 | ₩2,455 | +2.22% | 5.2만 |
|---|
| 2026.07.27 | ₩2,495 | ₩2,589 | ₩2,388 | ₩2,415 | -3.21% | 5.6만 |
|---|
| 2026.07.24 | ₩2,562 | ₩2,575 | ₩2,482 | ₩2,495 | -2.60% | 5.1만 |
|---|
| 2026.07.23 | ₩2,508 | ₩2,602 | ₩2,468 | ₩2,562 | +2.13% | 3.2만 |
|---|
| 2026.07.22 | ₩2,602 | ₩2,689 | ₩2,455 | ₩2,535 | -2.56% | 6.7만 |
|---|
| 2026.07.21 | ₩2,682 | ₩2,747 | ₩2,535 | ₩2,575 | -3.98% | 10.9만 |
|---|
| 2026.07.20 | ₩2,909 | ₩2,975 | ₩2,642 | ₩2,669 | -8.26% | 20.6만 |
|---|
| 2026.07.17 | ₩2,722 | ₩2,915 | ₩2,682 | ₩2,882 | +5.88% | 19.3만 |
|---|
| 2026.07.16 | ₩2,789 | ₩2,882 | ₩2,722 | ₩2,762 | -0.96% | 17.7만 |
|---|
| 2026.07.15 | ₩2,802 | ₩2,869 | ₩2,669 | ₩2,815 | +0.48% | 13.8만 |
|---|
| 2026.07.14 | ₩2,722 | ₩2,795 | ₩2,670 | ₩2,789 | +2.45% | 5.7만 |
|---|
| 2026.07.13 | ₩2,695 | ₩2,762 | ₩2,669 | ₩2,709 | +0.50% | 7만 |
|---|
| 2026.07.10 | ₩2,695 | ₩2,749 | ₩2,582 | ₩2,715 | +0.74% | 7.2만 |
|---|
| 2026.07.09 | ₩2,522 | ₩2,962 | ₩2,522 | ₩2,709 | +7.41% | 48.7만 |
|---|
| 2026.07.08 | ₩2,602 | ₩2,655 | ₩2,515 | ₩2,548 | -2.05% | 12.6만 |
|---|
| 2026.07.07 | ₩2,602 | ₩2,655 | ₩2,508 | ₩2,629 | +1.03% | 14.1만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,722 | ₩2,255 | ₩2,602 | +15.38% | 33.4만 |
|---|
| 2026.07.02 | ₩2,348 | ₩2,408 | ₩2,242 | ₩2,268 | -3.41% | 16.5만 |
|---|
| 2026.07.01 | ₩2,375 | ₩2,428 | ₩2,308 | ₩2,308 | -2.81% | 20.7만 |
|---|
| 2026.06.30 | ₩2,362 | ₩2,482 | ₩2,362 | ₩2,375 | +0.56% | 19.2만 |
|---|
| 2026.06.29 | ₩2,562 | ₩2,602 | ₩2,268 | ₩2,415 | -5.73% | 30.3만 |
|---|
| 2026.06.26 | ₩2,575 | ₩2,669 | ₩2,495 | ₩2,522 | -2.07% | 41.4만 |
|---|
| 2026.06.25 | ₩2,829 | ₩2,829 | ₩2,535 | ₩2,535 | -10.38% | 14.9만 |
|---|
| 2026.06.24 | ₩2,909 | ₩3,069 | ₩2,815 | ₩2,829 | -2.75% | 50.4만 |
|---|
| 2026.06.23 | ₩2,709 | ₩2,975 | ₩2,709 | ₩2,949 | +8.87% | 23.1만 |
|---|
| 2026.06.22 | ₩2,735 | ₩2,802 | ₩2,602 | ₩2,709 | -0.98% | 45.1만 |
|---|
| 2026.06.18 | ₩2,735 | ₩2,802 | ₩2,655 | ₩2,722 | -0.49% | 29.1만 |
|---|
| 2026.06.17 | ₩2,802 | ₩2,895 | ₩2,695 | ₩2,749 | -1.90% | 52.5만 |
|---|
| 2026.06.16 | ₩2,842 | ₩2,902 | ₩2,789 | ₩2,802 | -1.41% | 13.9만 |
|---|
| 2026.06.15 | ₩2,842 | ₩2,987 | ₩2,842 | ₩2,869 | +0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩2,789 | ₩3,042 | ₩2,789 | ₩2,895 | +3.83% | 29.1만 |
|---|
| 2026.06.11 | ₩2,802 | ₩2,862 | ₩2,715 | ₩2,829 | +0.95% | 22.7만 |
|---|
| 2026.06.10 | ₩2,842 | ₩3,009 | ₩2,775 | ₩2,829 | -0.47% | 48.2만 |
|---|
| 2026.06.09 | ₩2,842 | ₩2,935 | ₩2,762 | ₩2,855 | +0.47% | 22.6만 |
|---|
| 2026.06.08 | ₩2,989 | ₩3,035 | ₩2,775 | ₩2,895 | -3.12% | 27.2만 |
|---|
| 2026.06.05 | ₩2,962 | ₩3,042 | ₩2,935 | ₩2,962 | 0.00% | 10.4만 |
|---|
| 2026.06.04 | ₩2,935 | ₩3,096 | ₩2,935 | ₩3,029 | +3.18% | 32.8만 |
|---|
| 2026.06.03 | ₩3,015 | ₩3,146 | ₩2,949 | ₩2,989 | -0.88% | 18.2만 |
|---|
| 2026.06.02 | ₩3,302 | ₩3,302 | ₩3,022 | ₩3,056 | -7.47% | 23.1만 |
|---|
| 2026.06.01 | ₩3,109 | ₩3,402 | ₩3,017 | ₩3,362 | +8.15% | 43.7만 |
|---|
| 2026.05.29 | ₩2,882 | ₩3,136 | ₩2,855 | ₩3,082 | +6.94% | 62.4만 |
|---|
| 2026.05.28 | ₩2,895 | ₩2,949 | ₩2,869 | ₩2,882 | -0.46% | 80만 |
|---|
| 2026.05.27 | ₩2,829 | ₩3,162 | ₩2,829 | ₩2,922 | +3.30% | 58.5만 |
|---|
| 2026.05.26 | ₩2,842 | ₩3,056 | ₩2,842 | ₩2,869 | +0.94% | 18만 |
|---|
| 2026.05.22 | ₩2,882 | ₩2,949 | ₩2,803 | ₩2,882 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩2,829 | ₩2,975 | ₩2,815 | ₩2,855 | +0.94% | 12.8만 |
|---|
| 2026.05.20 | ₩2,975 | ₩2,989 | ₩2,802 | ₩2,802 | -5.83% | 9.6만 |
|---|
| 2026.05.19 | ₩2,962 | ₩3,029 | ₩2,883 | ₩2,989 | +0.90% | 6.2만 |
|---|
| 2026.05.18 | ₩2,962 | ₩3,015 | ₩2,922 | ₩2,975 | +0.45% | 21만 |
|---|
| 2026.05.15 | ₩3,069 | ₩3,096 | ₩2,949 | ₩3,015 | -1.74% | 18.6만 |
|---|
| 2026.05.14 | ₩3,122 | ₩3,201 | ₩3,002 | ₩3,056 | -2.14% | 18.5만 |
|---|
| 2026.05.13 | ₩3,096 | ₩3,189 | ₩3,002 | ₩3,109 | +0.43% | 15.2만 |
|---|
| 2026.05.12 | ₩3,202 | ₩3,202 | ₩2,989 | ₩3,082 | -3.75% | 73.5만 |
|---|
| 2026.05.11 | ₩3,149 | ₩3,309 | ₩3,149 | ₩3,189 | +1.27% | 54.7만 |
|---|
| 2026.05.08 | ₩3,082 | ₩3,242 | ₩3,056 | ₩3,136 | +1.73% | 31.8만 |
|---|
| 2026.05.07 | ₩3,096 | ₩3,162 | ₩3,042 | ₩3,136 | +1.29% | 26.2만 |
|---|
| 2026.05.06 | ₩3,122 | ₩3,162 | ₩2,949 | ₩3,122 | 0.00% | 19.5만 |
|---|
| 2026.05.05 | ₩2,935 | ₩3,162 | ₩2,869 | ₩3,149 | +7.27% | 34.2만 |
|---|
| 2026.05.04 | ₩2,949 | ₩3,056 | ₩2,922 | ₩2,935 | -0.45% | 17.8만 |
|---|
| 2026.05.01 | ₩2,869 | ₩2,975 | ₩2,829 | ₩2,969 | +3.49% | 17.3만 |
|---|
| 2026.04.30 | ₩2,949 | ₩2,975 | ₩2,755 | ₩2,855 | -3.17% | 68만 |
|---|
| 2026.04.29 | ₩2,949 | ₩3,035 | ₩2,642 | ₩2,989 | +1.36% | 26.8만 |
|---|
| 2026.04.28 | ₩2,922 | ₩2,969 | ₩2,909 | ₩2,935 | +0.46% | 20.7만 |
|---|
| 2026.04.27 | ₩3,015 | ₩3,116 | ₩2,869 | ₩2,935 | -2.65% | 19만 |
|---|
| 2026.04.24 | ₩2,815 | ₩3,056 | ₩2,735 | ₩3,042 | +8.06% | 112.6만 |
|---|
| 2026.04.23 | ₩2,789 | ₩2,867 | ₩2,655 | ₩2,775 | -0.48% | 51.7만 |
|---|
| 2026.04.22 | ₩2,629 | ₩2,975 | ₩2,615 | ₩2,842 | +8.12% | 67.9만 |
|---|
| 2026.04.21 | ₩2,775 | ₩2,989 | ₩2,455 | ₩2,589 | -6.73% | 73.3만 |
|---|
| 2026.04.20 | ₩2,935 | ₩2,935 | ₩2,642 | ₩2,735 | -6.82% | 53.8만 |
|---|
| 2026.04.17 | ₩3,189 | ₩3,228 | ₩2,902 | ₩2,922 | -8.37% | 34만 |
|---|
| 2026.04.16 | ₩3,002 | ₩3,229 | ₩2,935 | ₩3,189 | +6.22% | 19.3만 |
|---|
| 2026.04.15 | ₩3,216 | ₩3,322 | ₩2,882 | ₩2,962 | -7.88% | 49.6만 |
|---|
| 2026.04.14 | ₩3,082 | ₩3,202 | ₩2,963 | ₩3,202 | +3.90% | 17.8만 |
|---|
| 2026.04.13 | ₩3,282 | ₩3,296 | ₩2,909 | ₩3,042 | -7.32% | 31.9만 |
|---|
| 2026.04.10 | ₩3,189 | ₩3,336 | ₩2,989 | ₩3,269 | +2.51% | 14.8만 |
|---|
| 2026.04.09 | ₩3,509 | ₩3,509 | ₩3,069 | ₩3,136 | -10.65% | 19.8만 |
|---|
| 2026.04.08 | ₩3,603 | ₩3,749 | ₩3,316 | ₩3,522 | -2.22% | 46.8만 |
|---|
| 2026.04.07 | ₩3,056 | ₩3,629 | ₩2,869 | ₩3,603 | +17.90% | 51.7만 |
|---|
| 2026.04.06 | ₩3,069 | ₩3,162 | ₩2,962 | ₩3,015 | -1.74% | 31.4만 |
|---|
| 2026.04.02 | ₩2,735 | ₩3,069 | ₩2,722 | ₩3,069 | +12.20% | 34.3만 |
|---|
| 2026.04.01 | ₩2,935 | ₩3,069 | ₩2,755 | ₩2,775 | -5.45% | 41.6만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,429 | ₩2,829 | ₩2,869 | -4.87% | 99.9만 |
|---|
| 2026.03.30 | ₩2,802 | ₩2,975 | ₩2,682 | ₩2,922 | +4.29% | 62.7만 |
|---|
| 2026.03.27 | ₩2,875 | ₩3,002 | ₩2,428 | ₩2,815 | -2.09% | 395.5만 |
|---|
| 2026.03.26 | ₩4,363 | ₩4,594 | ₩4,083 | ₩4,123 | -5.50% | 46.8만 |
|---|
| 2026.03.25 | ₩4,456 | ₩5,070 | ₩4,256 | ₩4,430 | -0.60% | 53.3만 |
|---|
| 2026.03.24 | ₩4,336 | ₩4,657 | ₩4,223 | ₩4,403 | +1.54% | 64만 |
|---|
| 2026.03.23 | ₩4,283 | ₩4,537 | ₩4,056 | ₩4,443 | +3.74% | 66만 |
|---|
| 2026.03.20 | ₩4,136 | ₩4,984 | ₩3,949 | ₩4,230 | +2.26% | 145.5만 |
|---|
| 2026.03.19 | ₩3,989 | ₩4,270 | ₩3,823 | ₩4,250 | +6.52% | 38만 |
|---|
| 2026.03.18 | ₩3,963 | ₩4,070 | ₩3,603 | ₩3,976 | +0.34% | 52.8만 |
|---|
| 2026.03.17 | ₩3,883 | ₩4,070 | ₩3,883 | ₩4,003 | +3.09% | 23.6만 |
|---|
| 2026.03.16 | ₩3,856 | ₩4,190 | ₩3,736 | ₩3,883 | +0.69% | 18.9만 |
|---|
| 2026.03.13 | ₩4,176 | ₩4,216 | ₩3,736 | ₩3,869 | -7.35% | 36.7만 |
|---|
| 2026.03.12 | ₩3,989 | ₩4,363 | ₩3,829 | ₩4,123 | +3.34% | 62.3만 |
|---|
| 2026.03.11 | ₩3,536 | ₩4,030 | ₩3,416 | ₩4,003 | +13.21% | 31.2만 |
|---|
| 2026.03.10 | ₩3,563 | ₩3,736 | ₩3,229 | ₩3,536 | -0.75% | 18.2만 |
|---|
| 2026.03.09 | ₩3,202 | ₩3,669 | ₩3,069 | ₩3,589 | +12.08% | 28.8만 |
|---|
| 2026.03.06 | ₩3,256 | ₩3,402 | ₩3,042 | ₩3,189 | -2.05% | 17.7만 |
|---|
| 2026.03.05 | ₩2,895 | ₩3,442 | ₩2,895 | ₩3,269 | +12.90% | 38.2만 |
|---|
| 2026.03.04 | ₩2,789 | ₩3,069 | ₩2,682 | ₩2,922 | +4.78% | 28.2만 |
|---|
| 2026.03.03 | ₩2,602 | ₩2,789 | ₩2,508 | ₩2,775 | +6.67% | 33.6만 |
|---|
| 2026.03.02 | ₩2,482 | ₩2,829 | ₩2,442 | ₩2,682 | +8.06% | 20만 |
|---|
| 2026.02.27 | ₩2,669 | ₩2,830 | ₩2,455 | ₩2,482 | -7.00% | 14.3만 |
|---|
| 2026.02.26 | ₩2,589 | ₩2,895 | ₩2,508 | ₩2,669 | +3.09% | 23.3만 |
|---|
| 2026.02.25 | ₩2,426 | ₩2,560 | ₩2,322 | ₩2,548 | +5.06% | 14.1만 |
|---|
| 2026.02.24 | ₩2,402 | ₩2,428 | ₩2,282 | ₩2,362 | -1.67% | 6.6만 |
|---|
| 2026.02.23 | ₩2,402 | ₩2,442 | ₩2,202 | ₩2,428 | +1.11% | 37.4만 |
|---|
| 2026.02.20 | ₩2,388 | ₩2,535 | ₩2,348 | ₩2,402 | +0.56% | 11.2만 |
|---|
| 2026.02.19 | ₩2,468 | ₩2,655 | ₩2,335 | ₩2,428 | -1.62% | 15.7만 |
|---|
| 2026.02.18 | ₩2,362 | ₩2,682 | ₩2,362 | ₩2,455 | +3.95% | 13.2만 |
|---|
| 2026.02.17 | ₩2,468 | ₩2,655 | ₩2,282 | ₩2,415 | -2.16% | 20.5만 |
|---|
| 2026.02.13 | ₩2,669 | ₩2,729 | ₩2,482 | ₩2,508 | -6.00% | 12.4만 |
|---|
| 2026.02.12 | ₩2,829 | ₩2,882 | ₩2,575 | ₩2,655 | -6.13% | 18.6만 |
|---|
| 2026.02.11 | ₩2,815 | ₩2,935 | ₩2,749 | ₩2,829 | +0.47% | 8.1만 |
|---|
| 2026.02.10 | ₩2,855 | ₩2,989 | ₩2,802 | ₩2,842 | -0.47% | 11.8만 |
|---|
| 2026.02.09 | ₩2,815 | ₩3,056 | ₩2,789 | ₩2,855 | +1.42% | 18.3만 |
|---|
| 2026.02.06 | ₩2,535 | ₩2,829 | ₩2,416 | ₩2,815 | +11.05% | 15.2만 |
|---|
| 2026.02.05 | ₩2,815 | ₩2,815 | ₩2,482 | ₩2,522 | -10.43% | 17.5만 |
|---|
| 2026.02.04 | ₩2,615 | ₩2,815 | ₩2,562 | ₩2,815 | +7.65% | 10.1만 |
|---|
| 2026.02.03 | ₩2,709 | ₩2,875 | ₩2,548 | ₩2,629 | -2.96% | 17.6만 |
|---|
| 2026.02.02 | ₩2,829 | ₩3,069 | ₩2,562 | ₩2,735 | -3.30% | 32.4만 |
|---|
| 2026.01.30 | ₩2,802 | ₩3,015 | ₩2,654 | ₩2,922 | +4.29% | 19.6만 |
|---|
| 2026.01.29 | ₩2,962 | ₩2,962 | ₩2,268 | ₩2,802 | -5.41% | 60.2만 |
|---|
| 2026.01.28 | ₩3,402 | ₩3,469 | ₩2,949 | ₩3,069 | -9.80% | 41.1만 |
|---|
| 2026.01.27 | ₩3,749 | ₩3,803 | ₩3,162 | ₩3,376 | -9.96% | 78만 |
|---|
| 2026.01.26 | ₩3,082 | ₩3,869 | ₩2,975 | ₩3,816 | +23.81% | 190.2만 |
|---|
| 2026.01.23 | ₩2,695 | ₩3,042 | ₩2,535 | ₩3,042 | +12.87% | 60.6만 |
|---|
| 2026.01.22 | ₩2,669 | ₩2,761 | ₩2,402 | ₩2,655 | -0.50% | 67.8만 |
|---|
| 2026.01.21 | ₩2,215 | ₩2,735 | ₩2,202 | ₩2,589 | +16.87% | 137.3만 |
|---|
| 2026.01.20 | ₩2,162 | ₩2,215 | ₩2,029 | ₩2,175 | +0.62% | 28.3만 |
|---|
| 2026.01.16 | ₩2,228 | ₩2,267 | ₩2,088 | ₩2,175 | -2.40% | 20.6만 |
|---|
| 2026.01.15 | ₩2,348 | ₩2,468 | ₩2,175 | ₩2,188 | -6.82% | 42만 |
|---|
| 2026.01.14 | ₩2,642 | ₩2,667 | ₩2,015 | ₩2,268 | -14.14% | 111.2만 |
|---|
| 2026.01.13 | ₩2,722 | ₩2,907 | ₩2,282 | ₩2,535 | -6.86% | 105.1만 |
|---|
| 2026.01.12 | ₩3,002 | ₩3,068 | ₩2,669 | ₩2,722 | -9.33% | 57.5만 |
|---|
| 2026.01.09 | ₩3,362 | ₩3,402 | ₩2,975 | ₩3,002 | -10.71% | 45.5만 |
|---|
| 2026.01.08 | ₩3,563 | ₩3,572 | ₩3,202 | ₩3,442 | -3.37% | 14.3만 |
|---|
| 2026.01.07 | ₩3,282 | ₩3,643 | ₩3,282 | ₩3,563 | +8.54% | 18.3만 |
|---|
| 2026.01.06 | ₩3,816 | ₩3,949 | ₩3,002 | ₩3,309 | -13.29% | 36.3만 |
|---|
| 2026.01.05 | ₩3,576 | ₩4,122 | ₩3,569 | ₩3,816 | +6.72% | 22.5만 |
|---|
| 2026.01.02 | ₩3,736 | ₩3,748 | ₩3,509 | ₩3,589 | -3.93% | 16.7만 |
|---|
| 2025.12.31 | ₩3,629 | ₩4,048 | ₩3,576 | ₩3,669 | +1.10% | 26.7만 |
|---|
| 2025.12.30 | ₩3,763 | ₩3,949 | ₩3,149 | ₩3,763 | 0.00% | 79.5만 |
|---|
| 2025.12.29 | ₩3,949 | ₩4,136 | ₩3,816 | ₩3,843 | -2.70% | 37.1만 |
|---|
| 2025.12.26 | ₩4,150 | ₩4,176 | ₩3,629 | ₩3,963 | -4.50% | 23.7만 |
|---|
| 2025.12.24 | ₩4,096 | ₩4,163 | ₩3,809 | ₩4,150 | +1.30% | 8.9만 |
|---|
| 2025.12.23 | ₩4,270 | ₩4,347 | ₩3,763 | ₩4,150 | -2.81% | 36.4만 |
|---|
| 2025.12.22 | ₩4,470 | ₩4,617 | ₩4,270 | ₩4,323 | -3.28% | 25만 |
|---|
| 2025.12.19 | ₩4,443 | ₩4,617 | ₩4,163 | ₩4,470 | +0.60% | 28.9만 |
|---|
| 2025.12.18 | ₩4,563 | ₩4,923 | ₩3,669 | ₩4,537 | -0.58% | 59.1만 |
|---|
| 2025.12.17 | ₩5,244 | ₩5,337 | ₩4,430 | ₩4,503 | -14.12% | 25.4만 |
|---|
| 2025.12.16 | ₩6,645 | ₩6,651 | ₩5,097 | ₩5,497 | -17.27% | 70.8만 |
|---|
| 2025.12.15 | ₩6,538 | ₩6,559 | ₩5,964 | ₩6,071 | -7.14% | 26.4만 |
|---|
| 2025.12.12 | ₩6,471 | ₩6,671 | ₩6,138 | ₩6,525 | +0.82% | 19.6만 |
|---|
| 2025.12.11 | ₩6,445 | ₩6,565 | ₩6,271 | ₩6,445 | 0.00% | 13만 |
|---|
| 2025.12.10 | ₩6,711 | ₩6,872 | ₩6,204 | ₩6,551 | -2.39% | 29.4만 |
|---|
| 2025.12.09 | ₩5,484 | ₩6,912 | ₩5,457 | ₩6,671 | +21.65% | 87.6만 |
|---|
| 2025.12.08 | ₩6,098 | ₩6,098 | ₩5,350 | ₩5,484 | -10.07% | 29.4만 |
|---|
| 2025.12.05 | ₩6,071 | ₩6,405 | ₩5,673 | ₩6,191 | +1.98% | 44.7만 |
|---|
| 2025.12.04 | ₩5,777 | ₩6,671 | ₩5,724 | ₩6,084 | +5.31% | 68.1만 |
|---|
| 2025.12.03 | ₩5,257 | ₩5,857 | ₩5,257 | ₩5,684 | +8.12% | 36.3만 |
|---|
| 2025.12.02 | ₩4,950 | ₩5,604 | ₩4,950 | ₩5,417 | +9.43% | 33.9만 |
|---|
| 2025.12.01 | ₩5,110 | ₩5,157 | ₩4,657 | ₩4,783 | -6.40% | 13.7만 |
|---|
| 2025.11.28 | ₩5,577 | ₩5,617 | ₩5,070 | ₩5,310 | -4.78% | 18만 |
|---|
| 2025.11.26 | ₩5,524 | ₩5,737 | ₩5,337 | ₩5,484 | -0.72% | 14.3만 |
|---|
| 2025.11.25 | ₩5,150 | ₩5,564 | ₩4,950 | ₩5,457 | +5.96% | 17.7만 |
|---|
| 2025.11.24 | ₩5,084 | ₩5,471 | ₩5,070 | ₩5,230 | +2.89% | 22.5만 |
|---|
| 2025.11.21 | ₩5,104 | ₩5,737 | ₩4,136 | ₩5,044 | -1.18% | 96.6만 |
|---|
| 2025.11.20 | ₩4,857 | ₩5,591 | ₩4,777 | ₩4,843 | -0.27% | 33만 |
|---|
| 2025.11.19 | ₩4,777 | ₩5,150 | ₩4,525 | ₩4,710 | -1.40% | 16.2만 |
|---|
| 2025.11.18 | ₩4,110 | ₩4,964 | ₩4,076 | ₩4,870 | +18.51% | 19.7만 |
|---|
| 2025.11.17 | ₩4,830 | ₩5,045 | ₩3,776 | ₩4,110 | -14.92% | 25.8만 |
|---|
| 2025.11.14 | ₩4,897 | ₩5,124 | ₩4,843 | ₩4,857 | -0.82% | 8.7만 |
|---|
| 2025.11.13 | ₩5,204 | ₩5,417 | ₩4,870 | ₩4,990 | -4.10% | 10.8만 |
|---|
| 2025.11.12 | ₩5,217 | ₩5,417 | ₩5,097 | ₩5,317 | +1.92% | 10.2만 |
|---|
| 2025.11.11 | ₩5,137 | ₩5,378 | ₩5,017 | ₩5,244 | +2.08% | 5.3만 |
|---|
| 2025.11.10 | ₩6,018 | ₩6,118 | ₩4,970 | ₩5,110 | -15.08% | 37.4만 |
|---|
| 2025.11.07 | ₩5,284 | ₩6,084 | ₩5,017 | ₩5,918 | +11.99% | 22.3만 |
|---|
| 2025.11.06 | ₩5,684 | ₩5,777 | ₩5,137 | ₩5,324 | -6.34% | 7.3만 |
|---|
| 2025.11.05 | ₩5,297 | ₩5,844 | ₩5,257 | ₩5,684 | +7.30% | 8.7만 |
|---|
| 2025.11.04 | ₩5,497 | ₩5,577 | ₩4,857 | ₩5,237 | -4.73% | 16만 |
|---|
| 2025.11.03 | ₩6,031 | ₩6,135 | ₩5,591 | ₩5,591 | -7.30% | 13.1만 |
|---|
| 2025.10.31 | ₩6,004 | ₩6,231 | ₩5,871 | ₩6,124 | +2.00% | 6.5만 |
|---|
| 2025.10.30 | ₩6,124 | ₩6,282 | ₩5,912 | ₩6,044 | -1.31% | 16.1만 |
|---|
| 2025.10.29 | ₩6,138 | ₩6,445 | ₩6,044 | ₩6,164 | +0.43% | 12.1만 |
|---|
| 2025.10.28 | ₩6,498 | ₩6,511 | ₩6,138 | ₩6,191 | -4.72% | 8.9만 |
|---|
| 2025.10.27 | ₩6,351 | ₩6,565 | ₩6,151 | ₩6,431 | +1.26% | 9.3만 |
|---|
| 2025.10.24 | ₩6,044 | ₩6,365 | ₩5,998 | ₩6,284 | +3.97% | 10.5만 |
|---|
| 2025.10.23 | ₩5,817 | ₩6,128 | ₩5,817 | ₩6,044 | +3.90% | 14.3만 |
|---|
| 2025.10.22 | ₩6,124 | ₩6,124 | ₩5,791 | ₩5,911 | -3.49% | 33.8만 |
|---|
| 2025.10.21 | ₩6,284 | ₩6,343 | ₩6,044 | ₩6,151 | -2.12% | 12.1만 |
|---|
| 2025.10.20 | ₩6,551 | ₩6,551 | ₩6,191 | ₩6,218 | -5.09% | 14.5만 |
|---|
| 2025.10.17 | ₩6,471 | ₩6,591 | ₩6,271 | ₩6,458 | -0.21% | 18.1만 |
|---|
| 2025.10.16 | ₩6,671 | ₩6,838 | ₩6,391 | ₩6,498 | -2.60% | 25.6만 |
|---|
| 2025.10.15 | ₩7,245 | ₩7,547 | ₩6,598 | ₩6,671 | -7.92% | 83.6만 |
|---|
| 2025.10.14 | ₩6,818 | ₩7,419 | ₩6,698 | ₩7,045 | +3.33% | 80.5만 |
|---|
| 2025.10.13 | ₩7,005 | ₩7,112 | ₩6,578 | ₩6,912 | -1.33% | 46.5만 |
|---|
| 2025.10.10 | ₩7,085 | ₩7,085 | ₩6,445 | ₩6,725 | -5.08% | 45.6만 |
|---|