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 | ₩2,355 | ₩2,435 | ₩2,221 | ₩2,234 | -5.11% | 8.8만 |
| 2026.10.08 | ₩2,435 | ₩2,502 | ₩2,289 | ₩2,368 | -2.75% | 23.3만 |
| 2026.10.07 | ₩2,408 | ₩2,475 | ₩2,382 | ₩2,449 | +1.67% | 9.9만 |
| 2026.10.06 | ₩2,435 | ₩2,529 | ₩2,408 | ₩2,435 | 0.00% | 5.3만 |
| 2026.10.05 | ₩2,449 | ₩2,556 | ₩2,408 | ₩2,462 | +0.55% | 12.4만 |
| 2026.10.02 | ₩2,475 | ₩2,556 | ₩2,408 | ₩2,449 | -1.08% | 9.3만 |
| 2026.10.01 | ₩2,422 | ₩2,529 | ₩2,408 | ₩2,489 | +2.76% | 6.6만 |
| 2026.09.30 | ₩2,382 | ₩2,554 | ₩2,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,408 |
| +1.12% |
| 7.2만 |
| 2026.09.29 | ₩2,422 | ₩2,442 | ₩2,208 | ₩2,375 | -1.93% | 27.9만 |
|---|
| 2026.09.28 | ₩2,515 | ₩2,542 | ₩2,368 | ₩2,395 | -4.79% | 13.1만 |
|---|
| 2026.09.25 | ₩2,663 | ₩2,668 | ₩2,542 | ₩2,556 | -4.02% | 11.8만 |
|---|
| 2026.09.24 | ₩2,676 | ₩2,743 | ₩2,589 | ₩2,663 | -0.50% | 14.2만 |
|---|
| 2026.09.23 | ₩2,743 | ₩2,756 | ₩2,636 | ₩2,703 | -1.46% | 5.2만 |
|---|
| 2026.09.22 | ₩2,743 | ₩2,810 | ₩2,736 | ₩2,770 | +0.98% | 11.4만 |
|---|
| 2026.09.21 | ₩2,783 | ₩2,823 | ₩2,665 | ₩2,756 | -0.96% | 36만 |
|---|
| 2026.09.18 | ₩2,850 | ₩2,997 | ₩2,656 | ₩2,770 | -2.82% | 36.9만 |
|---|
| 2026.09.17 | ₩2,730 | ₩2,903 | ₩2,691 | ₩2,850 | +4.41% | 36.2만 |
|---|
| 2026.09.16 | ₩2,676 | ₩2,790 | ₩2,556 | ₩2,783 | +4.00% | 19.9만 |
|---|
| 2026.09.15 | ₩2,676 | ₩2,703 | ₩2,609 | ₩2,676 | 0.00% | 9만 |
|---|
| 2026.09.14 | ₩2,649 | ₩2,743 | ₩2,624 | ₩2,676 | +1.01% | 3.4만 |
|---|
| 2026.09.11 | ₩2,689 | ₩2,730 | ₩2,622 | ₩2,703 | +0.50% | 9.4만 |
|---|
| 2026.09.10 | ₩2,663 | ₩2,870 | ₩2,663 | ₩2,689 | +1.01% | 41.2만 |
|---|
| 2026.09.09 | ₩2,596 | ₩2,770 | ₩2,596 | ₩2,703 | +4.12% | 6.1만 |
|---|
| 2026.09.08 | ₩2,636 | ₩2,783 | ₩2,582 | ₩2,582 | -2.03% | 8.4만 |
|---|
| 2026.09.04 | ₩2,810 | ₩2,883 | ₩2,676 | ₩2,689 | -4.29% | 41만 |
|---|
| 2026.09.03 | ₩2,515 | ₩2,917 | ₩2,503 | ₩2,837 | +12.77% | 40.2만 |
|---|
| 2026.09.02 | ₩2,663 | ₩2,716 | ₩2,515 | ₩2,515 | -5.53% | 27.9만 |
|---|
| 2026.09.01 | ₩2,917 | ₩3,110 | ₩2,756 | ₩2,783 | -4.59% | 71.4만 |
|---|
| 2026.08.31 | ₩3,726 | ₩3,947 | ₩2,863 | ₩2,970 | -20.29% | 38.7만 |
|---|
| 2026.08.28 | ₩3,613 | ₩3,678 | ₩3,479 | ₩3,479 | -3.70% | 7.1만 |
|---|
| 2026.08.27 | ₩3,599 | ₩3,760 | ₩3,560 | ₩3,626 | +0.74% | 15.9만 |
|---|
| 2026.08.26 | ₩3,599 | ₩3,680 | ₩3,345 | ₩3,626 | +0.74% | 34.2만 |
|---|
| 2026.08.25 | ₩3,880 | ₩4,014 | ₩3,572 | ₩3,666 | -5.52% | 51.6만 |
|---|
| 2026.08.24 | ₩3,506 | ₩3,920 | ₩3,439 | ₩3,907 | +11.45% | 85.1만 |
|---|
| 2026.08.21 | ₩2,730 | ₩3,559 | ₩2,663 | ₩3,506 | +28.43% | 133만 |
|---|
| 2026.08.20 | ₩2,796 | ₩2,796 | ₩2,636 | ₩2,703 | -3.35% | 6.1만 |
|---|
| 2026.08.19 | ₩2,622 | ₩2,770 | ₩2,584 | ₩2,756 | +5.10% | 7만 |
|---|
| 2026.08.18 | ₩2,529 | ₩2,649 | ₩2,515 | ₩2,649 | +4.76% | 8.3만 |
|---|
| 2026.08.17 | ₩2,596 | ₩2,596 | ₩2,528 | ₩2,556 | -1.55% | 5.8만 |
|---|
| 2026.08.14 | ₩2,556 | ₩2,596 | ₩2,542 | ₩2,596 | +1.57% | 8.4만 |
|---|
| 2026.08.13 | ₩2,556 | ₩2,582 | ₩2,495 | ₩2,569 | +0.52% | 9.1만 |
|---|
| 2026.08.12 | ₩2,569 | ₩2,609 | ₩2,529 | ₩2,582 | +0.52% | 7만 |
|---|
| 2026.08.11 | ₩2,609 | ₩2,656 | ₩2,569 | ₩2,582 | -1.03% | 10.7만 |
|---|
| 2026.08.10 | ₩2,676 | ₩2,743 | ₩2,556 | ₩2,609 | -2.50% | 13.9만 |
|---|
| 2026.08.07 | ₩2,596 | ₩2,743 | ₩2,596 | ₩2,743 | +5.67% | 10.2만 |
|---|
| 2026.08.06 | ₩2,596 | ₩2,649 | ₩2,562 | ₩2,569 | -1.03% | 4.5만 |
|---|
| 2026.08.05 | ₩2,636 | ₩2,663 | ₩2,596 | ₩2,622 | -0.51% | 6.9만 |
|---|
| 2026.08.04 | ₩2,556 | ₩2,750 | ₩2,556 | ₩2,622 | +2.62% | 24.1만 |
|---|
| 2026.08.03 | ₩2,368 | ₩2,582 | ₩2,368 | ₩2,569 | +8.47% | 7.1만 |
|---|
| 2026.07.31 | ₩2,382 | ₩2,422 | ₩2,355 | ₩2,355 | -1.12% | 5.7만 |
|---|
| 2026.07.30 | ₩2,395 | ₩2,449 | ₩2,358 | ₩2,408 | +0.56% | 4.1만 |
|---|
| 2026.07.29 | ₩2,462 | ₩2,509 | ₩2,395 | ₩2,408 | -2.17% | 7.2만 |
|---|
| 2026.07.28 | ₩2,408 | ₩2,489 | ₩2,342 | ₩2,462 | +2.22% | 5.2만 |
|---|
| 2026.07.27 | ₩2,502 | ₩2,596 | ₩2,395 | ₩2,422 | -3.21% | 5.6만 |
|---|
| 2026.07.24 | ₩2,569 | ₩2,582 | ₩2,489 | ₩2,502 | -2.60% | 5.1만 |
|---|
| 2026.07.23 | ₩2,515 | ₩2,609 | ₩2,475 | ₩2,569 | +2.13% | 3.2만 |
|---|
| 2026.07.22 | ₩2,609 | ₩2,696 | ₩2,462 | ₩2,542 | -2.56% | 6.7만 |
|---|
| 2026.07.21 | ₩2,689 | ₩2,755 | ₩2,542 | ₩2,582 | -3.98% | 10.9만 |
|---|
| 2026.07.20 | ₩2,917 | ₩2,984 | ₩2,649 | ₩2,676 | -8.26% | 20.6만 |
|---|
| 2026.07.17 | ₩2,730 | ₩2,924 | ₩2,689 | ₩2,890 | +5.88% | 19.3만 |
|---|
| 2026.07.16 | ₩2,796 | ₩2,890 | ₩2,730 | ₩2,770 | -0.96% | 17.7만 |
|---|
| 2026.07.15 | ₩2,810 | ₩2,877 | ₩2,676 | ₩2,823 | +0.48% | 13.8만 |
|---|
| 2026.07.14 | ₩2,730 | ₩2,803 | ₩2,677 | ₩2,796 | +2.45% | 5.7만 |
|---|
| 2026.07.13 | ₩2,703 | ₩2,770 | ₩2,676 | ₩2,716 | +0.50% | 7만 |
|---|
| 2026.07.10 | ₩2,703 | ₩2,756 | ₩2,589 | ₩2,723 | +0.74% | 7.2만 |
|---|
| 2026.07.09 | ₩2,529 | ₩2,970 | ₩2,529 | ₩2,716 | +7.41% | 48.7만 |
|---|
| 2026.07.08 | ₩2,609 | ₩2,663 | ₩2,522 | ₩2,556 | -2.05% | 12.6만 |
|---|
| 2026.07.07 | ₩2,609 | ₩2,663 | ₩2,515 | ₩2,636 | +1.03% | 14.1만 |
|---|
| 2026.07.06 | ₩2,261 | ₩2,730 | ₩2,261 | ₩2,609 | +15.38% | 33.4만 |
|---|
| 2026.07.02 | ₩2,355 | ₩2,415 | ₩2,248 | ₩2,275 | -3.41% | 16.5만 |
|---|
| 2026.07.01 | ₩2,382 | ₩2,435 | ₩2,315 | ₩2,315 | -2.81% | 20.7만 |
|---|
| 2026.06.30 | ₩2,368 | ₩2,489 | ₩2,368 | ₩2,382 | +0.56% | 19.2만 |
|---|
| 2026.06.29 | ₩2,569 | ₩2,609 | ₩2,275 | ₩2,422 | -5.73% | 30.3만 |
|---|
| 2026.06.26 | ₩2,582 | ₩2,676 | ₩2,502 | ₩2,529 | -2.07% | 41.4만 |
|---|
| 2026.06.25 | ₩2,837 | ₩2,837 | ₩2,542 | ₩2,542 | -10.38% | 14.9만 |
|---|
| 2026.06.24 | ₩2,917 | ₩3,077 | ₩2,823 | ₩2,837 | -2.75% | 50.4만 |
|---|
| 2026.06.23 | ₩2,716 | ₩2,984 | ₩2,716 | ₩2,957 | +8.87% | 23.1만 |
|---|
| 2026.06.22 | ₩2,743 | ₩2,810 | ₩2,609 | ₩2,716 | -0.98% | 45.1만 |
|---|
| 2026.06.18 | ₩2,743 | ₩2,810 | ₩2,663 | ₩2,730 | -0.49% | 29.1만 |
|---|
| 2026.06.17 | ₩2,810 | ₩2,903 | ₩2,703 | ₩2,756 | -1.90% | 52.5만 |
|---|
| 2026.06.16 | ₩2,850 | ₩2,910 | ₩2,796 | ₩2,810 | -1.41% | 13.9만 |
|---|
| 2026.06.15 | ₩2,850 | ₩2,996 | ₩2,850 | ₩2,877 | +0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩2,796 | ₩3,051 | ₩2,796 | ₩2,903 | +3.83% | 29.1만 |
|---|
| 2026.06.11 | ₩2,810 | ₩2,870 | ₩2,723 | ₩2,837 | +0.95% | 22.7만 |
|---|
| 2026.06.10 | ₩2,850 | ₩3,017 | ₩2,783 | ₩2,837 | -0.47% | 48.2만 |
|---|
| 2026.06.09 | ₩2,850 | ₩2,944 | ₩2,770 | ₩2,863 | +0.47% | 22.6만 |
|---|
| 2026.06.08 | ₩2,997 | ₩3,044 | ₩2,783 | ₩2,903 | -3.12% | 27.2만 |
|---|
| 2026.06.05 | ₩2,970 | ₩3,051 | ₩2,944 | ₩2,970 | 0.00% | 10.4만 |
|---|
| 2026.06.04 | ₩2,944 | ₩3,104 | ₩2,944 | ₩3,037 | +3.18% | 32.8만 |
|---|
| 2026.06.03 | ₩3,024 | ₩3,155 | ₩2,957 | ₩2,997 | -0.88% | 18.2만 |
|---|
| 2026.06.02 | ₩3,312 | ₩3,312 | ₩3,031 | ₩3,064 | -7.47% | 23.1만 |
|---|
| 2026.06.01 | ₩3,118 | ₩3,412 | ₩3,025 | ₩3,372 | +8.15% | 43.7만 |
|---|
| 2026.05.29 | ₩2,890 | ₩3,144 | ₩2,863 | ₩3,091 | +6.94% | 62.4만 |
|---|
| 2026.05.28 | ₩2,903 | ₩2,957 | ₩2,877 | ₩2,890 | -0.46% | 80만 |
|---|
| 2026.05.27 | ₩2,837 | ₩3,171 | ₩2,837 | ₩2,930 | +3.30% | 58.5만 |
|---|
| 2026.05.26 | ₩2,850 | ₩3,064 | ₩2,850 | ₩2,877 | +0.94% | 18만 |
|---|
| 2026.05.22 | ₩2,890 | ₩2,957 | ₩2,811 | ₩2,890 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩2,837 | ₩2,984 | ₩2,823 | ₩2,863 | +0.94% | 12.8만 |
|---|
| 2026.05.20 | ₩2,984 | ₩2,997 | ₩2,810 | ₩2,810 | -5.83% | 9.6만 |
|---|
| 2026.05.19 | ₩2,970 | ₩3,037 | ₩2,891 | ₩2,997 | +0.90% | 6.2만 |
|---|
| 2026.05.18 | ₩2,970 | ₩3,024 | ₩2,930 | ₩2,984 | +0.45% | 21만 |
|---|
| 2026.05.15 | ₩3,077 | ₩3,104 | ₩2,957 | ₩3,024 | -1.74% | 18.6만 |
|---|
| 2026.05.14 | ₩3,131 | ₩3,210 | ₩3,011 | ₩3,064 | -2.14% | 18.5만 |
|---|
| 2026.05.13 | ₩3,104 | ₩3,198 | ₩3,011 | ₩3,118 | +0.43% | 15.2만 |
|---|
| 2026.05.12 | ₩3,211 | ₩3,211 | ₩2,997 | ₩3,091 | -3.75% | 73.5만 |
|---|
| 2026.05.11 | ₩3,158 | ₩3,318 | ₩3,158 | ₩3,198 | +1.27% | 54.7만 |
|---|
| 2026.05.08 | ₩3,091 | ₩3,251 | ₩3,064 | ₩3,144 | +1.73% | 31.8만 |
|---|
| 2026.05.07 | ₩3,104 | ₩3,171 | ₩3,051 | ₩3,144 | +1.29% | 26.2만 |
|---|
| 2026.05.06 | ₩3,131 | ₩3,171 | ₩2,957 | ₩3,131 | 0.00% | 19.5만 |
|---|
| 2026.05.05 | ₩2,944 | ₩3,171 | ₩2,877 | ₩3,158 | +7.27% | 34.2만 |
|---|
| 2026.05.04 | ₩2,957 | ₩3,064 | ₩2,930 | ₩2,944 | -0.45% | 17.8만 |
|---|
| 2026.05.01 | ₩2,877 | ₩2,984 | ₩2,837 | ₩2,977 | +3.49% | 17.3만 |
|---|
| 2026.04.30 | ₩2,957 | ₩2,984 | ₩2,763 | ₩2,863 | -3.17% | 68만 |
|---|
| 2026.04.29 | ₩2,957 | ₩3,044 | ₩2,649 | ₩2,997 | +1.36% | 26.8만 |
|---|
| 2026.04.28 | ₩2,930 | ₩2,977 | ₩2,917 | ₩2,944 | +0.46% | 20.7만 |
|---|
| 2026.04.27 | ₩3,024 | ₩3,124 | ₩2,877 | ₩2,944 | -2.65% | 19만 |
|---|
| 2026.04.24 | ₩2,823 | ₩3,064 | ₩2,743 | ₩3,051 | +8.06% | 112.6만 |
|---|
| 2026.04.23 | ₩2,796 | ₩2,875 | ₩2,663 | ₩2,783 | -0.48% | 51.7만 |
|---|
| 2026.04.22 | ₩2,636 | ₩2,984 | ₩2,622 | ₩2,850 | +8.12% | 67.9만 |
|---|
| 2026.04.21 | ₩2,783 | ₩2,997 | ₩2,462 | ₩2,596 | -6.73% | 73.3만 |
|---|
| 2026.04.20 | ₩2,944 | ₩2,944 | ₩2,649 | ₩2,743 | -6.82% | 53.8만 |
|---|
| 2026.04.17 | ₩3,198 | ₩3,237 | ₩2,910 | ₩2,930 | -8.37% | 34만 |
|---|
| 2026.04.16 | ₩3,011 | ₩3,238 | ₩2,944 | ₩3,198 | +6.22% | 19.3만 |
|---|
| 2026.04.15 | ₩3,225 | ₩3,332 | ₩2,890 | ₩2,970 | -7.88% | 49.6만 |
|---|
| 2026.04.14 | ₩3,091 | ₩3,211 | ₩2,972 | ₩3,211 | +3.90% | 17.8만 |
|---|
| 2026.04.13 | ₩3,292 | ₩3,305 | ₩2,917 | ₩3,051 | -7.32% | 31.9만 |
|---|
| 2026.04.10 | ₩3,198 | ₩3,345 | ₩2,997 | ₩3,278 | +2.51% | 14.8만 |
|---|
| 2026.04.09 | ₩3,519 | ₩3,519 | ₩3,077 | ₩3,144 | -10.65% | 19.8만 |
|---|
| 2026.04.08 | ₩3,613 | ₩3,760 | ₩3,325 | ₩3,532 | -2.22% | 46.8만 |
|---|
| 2026.04.07 | ₩3,064 | ₩3,639 | ₩2,877 | ₩3,613 | +17.90% | 51.7만 |
|---|
| 2026.04.06 | ₩3,077 | ₩3,171 | ₩2,970 | ₩3,024 | -1.74% | 31.4만 |
|---|
| 2026.04.02 | ₩2,743 | ₩3,077 | ₩2,730 | ₩3,077 | +12.20% | 34.3만 |
|---|
| 2026.04.01 | ₩2,944 | ₩3,077 | ₩2,763 | ₩2,783 | -5.45% | 41.6만 |
|---|
| 2026.03.31 | ₩3,024 | ₩3,439 | ₩2,837 | ₩2,877 | -4.87% | 99.9만 |
|---|
| 2026.03.30 | ₩2,810 | ₩2,984 | ₩2,689 | ₩2,930 | +4.29% | 62.7만 |
|---|
| 2026.03.27 | ₩2,883 | ₩3,011 | ₩2,435 | ₩2,823 | -2.09% | 395.5만 |
|---|
| 2026.03.26 | ₩4,375 | ₩4,607 | ₩4,094 | ₩4,134 | -5.50% | 46.8만 |
|---|
| 2026.03.25 | ₩4,469 | ₩5,084 | ₩4,268 | ₩4,442 | -0.60% | 53.3만 |
|---|
| 2026.03.24 | ₩4,349 | ₩4,670 | ₩4,235 | ₩4,415 | +1.54% | 64만 |
|---|
| 2026.03.23 | ₩4,295 | ₩4,549 | ₩4,068 | ₩4,456 | +3.74% | 66만 |
|---|
| 2026.03.20 | ₩4,148 | ₩4,997 | ₩3,961 | ₩4,241 | +2.26% | 145.5만 |
|---|
| 2026.03.19 | ₩4,001 | ₩4,282 | ₩3,833 | ₩4,262 | +6.52% | 38만 |
|---|
| 2026.03.18 | ₩3,974 | ₩4,081 | ₩3,613 | ₩3,987 | +0.34% | 52.8만 |
|---|
| 2026.03.17 | ₩3,894 | ₩4,081 | ₩3,894 | ₩4,014 | +3.09% | 23.6만 |
|---|
| 2026.03.16 | ₩3,867 | ₩4,201 | ₩3,746 | ₩3,894 | +0.69% | 18.9만 |
|---|
| 2026.03.13 | ₩4,188 | ₩4,228 | ₩3,746 | ₩3,880 | -7.35% | 36.7만 |
|---|
| 2026.03.12 | ₩4,001 | ₩4,375 | ₩3,840 | ₩4,134 | +3.34% | 62.3만 |
|---|
| 2026.03.11 | ₩3,546 | ₩4,041 | ₩3,425 | ₩4,014 | +13.21% | 31.2만 |
|---|
| 2026.03.10 | ₩3,572 | ₩3,746 | ₩3,238 | ₩3,546 | -0.75% | 18.2만 |
|---|
| 2026.03.09 | ₩3,211 | ₩3,680 | ₩3,077 | ₩3,599 | +12.08% | 28.8만 |
|---|
| 2026.03.06 | ₩3,265 | ₩3,412 | ₩3,051 | ₩3,198 | -2.05% | 17.7만 |
|---|
| 2026.03.05 | ₩2,903 | ₩3,452 | ₩2,903 | ₩3,278 | +12.90% | 38.2만 |
|---|
| 2026.03.04 | ₩2,796 | ₩3,077 | ₩2,689 | ₩2,930 | +4.78% | 28.2만 |
|---|
| 2026.03.03 | ₩2,609 | ₩2,796 | ₩2,515 | ₩2,783 | +6.67% | 33.6만 |
|---|
| 2026.03.02 | ₩2,489 | ₩2,837 | ₩2,449 | ₩2,689 | +8.06% | 20만 |
|---|
| 2026.02.27 | ₩2,676 | ₩2,838 | ₩2,462 | ₩2,489 | -7.00% | 14.3만 |
|---|
| 2026.02.26 | ₩2,596 | ₩2,903 | ₩2,515 | ₩2,676 | +3.09% | 23.3만 |
|---|
| 2026.02.25 | ₩2,433 | ₩2,568 | ₩2,328 | ₩2,556 | +5.06% | 14.1만 |
|---|
| 2026.02.24 | ₩2,408 | ₩2,435 | ₩2,288 | ₩2,368 | -1.67% | 6.6만 |
|---|
| 2026.02.23 | ₩2,408 | ₩2,449 | ₩2,208 | ₩2,435 | +1.11% | 37.4만 |
|---|
| 2026.02.20 | ₩2,395 | ₩2,542 | ₩2,355 | ₩2,408 | +0.56% | 11.2만 |
|---|
| 2026.02.19 | ₩2,475 | ₩2,663 | ₩2,342 | ₩2,435 | -1.62% | 15.7만 |
|---|
| 2026.02.18 | ₩2,368 | ₩2,689 | ₩2,368 | ₩2,462 | +3.95% | 13.2만 |
|---|
| 2026.02.17 | ₩2,475 | ₩2,663 | ₩2,288 | ₩2,422 | -2.16% | 20.5만 |
|---|
| 2026.02.13 | ₩2,676 | ₩2,736 | ₩2,489 | ₩2,515 | -6.00% | 12.4만 |
|---|
| 2026.02.12 | ₩2,837 | ₩2,890 | ₩2,582 | ₩2,663 | -6.13% | 18.6만 |
|---|
| 2026.02.11 | ₩2,823 | ₩2,944 | ₩2,756 | ₩2,837 | +0.47% | 8.1만 |
|---|
| 2026.02.10 | ₩2,863 | ₩2,997 | ₩2,810 | ₩2,850 | -0.47% | 11.8만 |
|---|
| 2026.02.09 | ₩2,823 | ₩3,064 | ₩2,796 | ₩2,863 | +1.42% | 18.3만 |
|---|
| 2026.02.06 | ₩2,542 | ₩2,837 | ₩2,423 | ₩2,823 | +11.05% | 15.2만 |
|---|
| 2026.02.05 | ₩2,823 | ₩2,823 | ₩2,489 | ₩2,529 | -10.43% | 17.5만 |
|---|
| 2026.02.04 | ₩2,622 | ₩2,823 | ₩2,569 | ₩2,823 | +7.65% | 10.1만 |
|---|
| 2026.02.03 | ₩2,716 | ₩2,883 | ₩2,556 | ₩2,636 | -2.96% | 17.6만 |
|---|
| 2026.02.02 | ₩2,837 | ₩3,077 | ₩2,569 | ₩2,743 | -3.30% | 32.4만 |
|---|
| 2026.01.30 | ₩2,810 | ₩3,024 | ₩2,661 | ₩2,930 | +4.29% | 19.6만 |
|---|
| 2026.01.29 | ₩2,970 | ₩2,970 | ₩2,275 | ₩2,810 | -5.41% | 60.2만 |
|---|
| 2026.01.28 | ₩3,412 | ₩3,479 | ₩2,957 | ₩3,077 | -9.80% | 41.1만 |
|---|
| 2026.01.27 | ₩3,760 | ₩3,813 | ₩3,171 | ₩3,385 | -9.96% | 78만 |
|---|
| 2026.01.26 | ₩3,091 | ₩3,880 | ₩2,984 | ₩3,827 | +23.81% | 190.2만 |
|---|
| 2026.01.23 | ₩2,703 | ₩3,051 | ₩2,542 | ₩3,051 | +12.87% | 60.6만 |
|---|
| 2026.01.22 | ₩2,676 | ₩2,768 | ₩2,408 | ₩2,663 | -0.50% | 67.8만 |
|---|
| 2026.01.21 | ₩2,221 | ₩2,743 | ₩2,208 | ₩2,596 | +16.87% | 137.3만 |
|---|
| 2026.01.20 | ₩2,168 | ₩2,221 | ₩2,035 | ₩2,181 | +0.62% | 28.3만 |
|---|
| 2026.01.16 | ₩2,234 | ₩2,273 | ₩2,094 | ₩2,181 | -2.40% | 20.6만 |
|---|
| 2026.01.15 | ₩2,355 | ₩2,475 | ₩2,181 | ₩2,194 | -6.82% | 42만 |
|---|
| 2026.01.14 | ₩2,649 | ₩2,675 | ₩2,020 | ₩2,275 | -14.14% | 111.2만 |
|---|
| 2026.01.13 | ₩2,730 | ₩2,916 | ₩2,288 | ₩2,542 | -6.86% | 105.1만 |
|---|
| 2026.01.12 | ₩3,011 | ₩3,076 | ₩2,676 | ₩2,730 | -9.33% | 57.5만 |
|---|
| 2026.01.09 | ₩3,372 | ₩3,412 | ₩2,984 | ₩3,011 | -10.71% | 45.5만 |
|---|
| 2026.01.08 | ₩3,572 | ₩3,582 | ₩3,211 | ₩3,452 | -3.37% | 14.3만 |
|---|
| 2026.01.07 | ₩3,292 | ₩3,653 | ₩3,292 | ₩3,572 | +8.54% | 18.3만 |
|---|
| 2026.01.06 | ₩3,827 | ₩3,961 | ₩3,011 | ₩3,318 | -13.29% | 36.3만 |
|---|
| 2026.01.05 | ₩3,586 | ₩4,133 | ₩3,579 | ₩3,827 | +6.72% | 22.5만 |
|---|
| 2026.01.02 | ₩3,746 | ₩3,758 | ₩3,519 | ₩3,599 | -3.93% | 16.7만 |
|---|
| 2025.12.31 | ₩3,639 | ₩4,060 | ₩3,586 | ₩3,680 | +1.10% | 26.7만 |
|---|
| 2025.12.30 | ₩3,773 | ₩3,961 | ₩3,158 | ₩3,773 | 0.00% | 79.5만 |
|---|
| 2025.12.29 | ₩3,961 | ₩4,148 | ₩3,827 | ₩3,853 | -2.70% | 37.1만 |
|---|
| 2025.12.26 | ₩4,161 | ₩4,188 | ₩3,639 | ₩3,974 | -4.50% | 23.7만 |
|---|
| 2025.12.24 | ₩4,108 | ₩4,175 | ₩3,820 | ₩4,161 | +1.30% | 8.9만 |
|---|
| 2025.12.23 | ₩4,282 | ₩4,359 | ₩3,773 | ₩4,161 | -2.81% | 36.4만 |
|---|
| 2025.12.22 | ₩4,482 | ₩4,630 | ₩4,282 | ₩4,335 | -3.28% | 25만 |
|---|
| 2025.12.19 | ₩4,456 | ₩4,630 | ₩4,175 | ₩4,482 | +0.60% | 28.9만 |
|---|
| 2025.12.18 | ₩4,576 | ₩4,937 | ₩3,680 | ₩4,549 | -0.58% | 59.1만 |
|---|
| 2025.12.17 | ₩5,258 | ₩5,352 | ₩4,442 | ₩4,516 | -14.12% | 25.4만 |
|---|
| 2025.12.16 | ₩6,663 | ₩6,670 | ₩5,111 | ₩5,513 | -17.27% | 70.8만 |
|---|
| 2025.12.15 | ₩6,556 | ₩6,578 | ₩5,981 | ₩6,088 | -7.14% | 26.4만 |
|---|
| 2025.12.12 | ₩6,489 | ₩6,690 | ₩6,155 | ₩6,543 | +0.82% | 19.6만 |
|---|
| 2025.12.11 | ₩6,463 | ₩6,583 | ₩6,289 | ₩6,463 | 0.00% | 13만 |
|---|
| 2025.12.10 | ₩6,730 | ₩6,891 | ₩6,222 | ₩6,570 | -2.39% | 29.4만 |
|---|
| 2025.12.09 | ₩5,499 | ₩6,931 | ₩5,472 | ₩6,690 | +21.65% | 87.6만 |
|---|
| 2025.12.08 | ₩6,115 | ₩6,115 | ₩5,365 | ₩5,499 | -10.07% | 29.4만 |
|---|
| 2025.12.05 | ₩6,088 | ₩6,422 | ₩5,689 | ₩6,208 | +1.98% | 44.7만 |
|---|
| 2025.12.04 | ₩5,794 | ₩6,690 | ₩5,740 | ₩6,101 | +5.31% | 68.1만 |
|---|
| 2025.12.03 | ₩5,272 | ₩5,874 | ₩5,272 | ₩5,700 | +8.12% | 36.3만 |
|---|
| 2025.12.02 | ₩4,964 | ₩5,620 | ₩4,964 | ₩5,432 | +9.43% | 33.9만 |
|---|
| 2025.12.01 | ₩5,125 | ₩5,171 | ₩4,670 | ₩4,797 | -6.40% | 13.7만 |
|---|
| 2025.11.28 | ₩5,593 | ₩5,633 | ₩5,084 | ₩5,325 | -4.78% | 18만 |
|---|
| 2025.11.26 | ₩5,539 | ₩5,753 | ₩5,352 | ₩5,499 | -0.72% | 14.3만 |
|---|
| 2025.11.25 | ₩5,165 | ₩5,580 | ₩4,964 | ₩5,472 | +5.96% | 17.7만 |
|---|
| 2025.11.24 | ₩5,098 | ₩5,486 | ₩5,084 | ₩5,245 | +2.89% | 22.5만 |
|---|
| 2025.11.21 | ₩5,118 | ₩5,753 | ₩4,148 | ₩5,058 | -1.18% | 96.6만 |
|---|
| 2025.11.20 | ₩4,870 | ₩5,606 | ₩4,790 | ₩4,857 | -0.27% | 33만 |
|---|
| 2025.11.19 | ₩4,790 | ₩5,165 | ₩4,537 | ₩4,723 | -1.40% | 16.2만 |
|---|
| 2025.11.18 | ₩4,121 | ₩4,977 | ₩4,088 | ₩4,884 | +18.51% | 19.7만 |
|---|
| 2025.11.17 | ₩4,844 | ₩5,059 | ₩3,787 | ₩4,121 | -14.92% | 25.8만 |
|---|
| 2025.11.14 | ₩4,910 | ₩5,138 | ₩4,857 | ₩4,870 | -0.82% | 8.7만 |
|---|
| 2025.11.13 | ₩5,218 | ₩5,432 | ₩4,884 | ₩5,004 | -4.10% | 10.8만 |
|---|
| 2025.11.12 | ₩5,232 | ₩5,432 | ₩5,111 | ₩5,332 | +1.92% | 10.2만 |
|---|
| 2025.11.11 | ₩5,151 | ₩5,394 | ₩5,031 | ₩5,258 | +2.08% | 5.3만 |
|---|
| 2025.11.10 | ₩6,034 | ₩6,135 | ₩4,984 | ₩5,125 | -15.08% | 37.4만 |
|---|
| 2025.11.07 | ₩5,299 | ₩6,101 | ₩5,031 | ₩5,934 | +11.99% | 22.3만 |
|---|
| 2025.11.06 | ₩5,700 | ₩5,794 | ₩5,151 | ₩5,339 | -6.34% | 7.3만 |
|---|
| 2025.11.05 | ₩5,312 | ₩5,860 | ₩5,272 | ₩5,700 | +7.30% | 8.7만 |
|---|
| 2025.11.04 | ₩5,513 | ₩5,593 | ₩4,870 | ₩5,252 | -4.73% | 16만 |
|---|
| 2025.11.03 | ₩6,048 | ₩6,152 | ₩5,606 | ₩5,606 | -7.30% | 13.1만 |
|---|
| 2025.10.31 | ₩6,021 | ₩6,249 | ₩5,887 | ₩6,141 | +2.00% | 6.5만 |
|---|
| 2025.10.30 | ₩6,141 | ₩6,299 | ₩5,929 | ₩6,061 | -1.31% | 16.1만 |
|---|
| 2025.10.29 | ₩6,155 | ₩6,463 | ₩6,061 | ₩6,182 | +0.43% | 12.1만 |
|---|
| 2025.10.28 | ₩6,516 | ₩6,529 | ₩6,155 | ₩6,208 | -4.72% | 8.9만 |
|---|
| 2025.10.27 | ₩6,369 | ₩6,583 | ₩6,168 | ₩6,449 | +1.26% | 9.3만 |
|---|
| 2025.10.24 | ₩6,061 | ₩6,382 | ₩6,014 | ₩6,302 | +3.97% | 10.5만 |
|---|
| 2025.10.23 | ₩5,834 | ₩6,145 | ₩5,834 | ₩6,061 | +3.90% | 14.3만 |
|---|
| 2025.10.22 | ₩6,141 | ₩6,141 | ₩5,807 | ₩5,927 | -3.49% | 33.8만 |
|---|
| 2025.10.21 | ₩6,302 | ₩6,361 | ₩6,061 | ₩6,168 | -2.12% | 12.1만 |
|---|
| 2025.10.20 | ₩6,570 | ₩6,570 | ₩6,208 | ₩6,235 | -5.09% | 14.5만 |
|---|
| 2025.10.17 | ₩6,489 | ₩6,610 | ₩6,289 | ₩6,476 | -0.21% | 18.1만 |
|---|
| 2025.10.16 | ₩6,690 | ₩6,857 | ₩6,409 | ₩6,516 | -2.60% | 25.6만 |
|---|
| 2025.10.15 | ₩7,265 | ₩7,568 | ₩6,616 | ₩6,690 | -7.92% | 83.6만 |
|---|
| 2025.10.14 | ₩6,837 | ₩7,439 | ₩6,717 | ₩7,065 | +3.33% | 80.5만 |
|---|
| 2025.10.13 | ₩7,025 | ₩7,132 | ₩6,596 | ₩6,931 | -1.33% | 46.5만 |
|---|
| 2025.10.10 | ₩7,105 | ₩7,105 | ₩6,463 | ₩6,744 | -5.08% | 45.6만 |
|---|