시장 데이터를 불러오는 중
전체 종목
Drilling Tools International Corporation - Common Stock 과거 주가
Drilling Tools International Corporation - Common Stock · DTI · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Drilling Tools International Corporation - Common Stock · DTI · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,716 | ₩2,863 | ₩2,663 | ₩2,743 | +0.99% | 45.9만 |
| 2026.10.08 | ₩3,158 | ₩3,158 | ₩2,636 | ₩2,690 | -14.83% | 99.7만 |
| 2026.10.07 | ₩3,211 | ₩3,211 | ₩3,051 | ₩3,158 | -1.67% | 13.7만 |
| 2026.10.06 | ₩3,158 | ₩3,260 | ₩3,158 | ₩3,225 | +2.12% | 4.6만 |
| 2026.10.05 | ₩3,064 | ₩3,185 | ₩3,048 | ₩3,158 | +3.06% | 6.4만 |
| 2026.10.02 | ₩3,078 | ₩3,118 | ₩3,064 | ₩3,064 | -0.43% | 9만 |
| 2026.10.01 | ₩3,104 | ₩3,118 | ₩3,091 | ₩3,091 | -0.43% | 4만 |
| 2026.09.30 | ₩3,078 | ₩3,131 | ₩3,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,098 |
| +0.65% |
| 3.8만 |
| 2026.09.29 | ₩3,118 | ₩3,124 | ₩3,037 | ₩3,078 | -1.29% | 7.3만 |
|---|
| 2026.09.28 | ₩3,278 | ₩3,292 | ₩3,158 | ₩3,158 | -3.67% | 18.3만 |
|---|
| 2026.09.25 | ₩3,278 | ₩3,298 | ₩3,258 | ₩3,278 | 0.00% | 12만 |
|---|
| 2026.09.24 | ₩3,278 | ₩3,292 | ₩3,265 | ₩3,278 | 0.00% | 5.2만 |
|---|
| 2026.09.23 | ₩3,238 | ₩3,265 | ₩3,223 | ₩3,265 | +0.83% | 12.2만 |
|---|
| 2026.09.22 | ₩3,265 | ₩3,305 | ₩3,225 | ₩3,252 | -0.41% | 22.4만 |
|---|
| 2026.09.21 | ₩3,278 | ₩3,339 | ₩3,258 | ₩3,292 | +0.41% | 39.6만 |
|---|
| 2026.09.18 | ₩3,265 | ₩3,312 | ₩3,265 | ₩3,305 | +1.23% | 10.1만 |
|---|
| 2026.09.17 | ₩3,318 | ₩3,359 | ₩3,265 | ₩3,278 | -1.21% | 14.7만 |
|---|
| 2026.09.16 | ₩3,318 | ₩3,372 | ₩3,318 | ₩3,332 | +0.40% | 25.2만 |
|---|
| 2026.09.15 | ₩3,345 | ₩3,379 | ₩3,265 | ₩3,345 | 0.00% | 54.8만 |
|---|
| 2026.09.14 | ₩3,533 | ₩3,546 | ₩3,332 | ₩3,359 | -4.92% | 62.5만 |
|---|
| 2026.09.11 | ₩3,479 | ₩3,526 | ₩3,466 | ₩3,519 | +1.15% | 6.5만 |
|---|
| 2026.09.10 | ₩3,519 | ₩3,519 | ₩3,372 | ₩3,479 | -1.14% | 16.4만 |
|---|
| 2026.09.09 | ₩3,479 | ₩3,519 | ₩3,439 | ₩3,492 | +0.38% | 12.4만 |
|---|
| 2026.09.08 | ₩3,519 | ₩3,559 | ₩3,466 | ₩3,466 | -1.52% | 16만 |
|---|
| 2026.09.04 | ₩3,506 | ₩3,559 | ₩3,472 | ₩3,559 | +1.53% | 9.1만 |
|---|
| 2026.09.03 | ₩3,533 | ₩3,586 | ₩3,466 | ₩3,506 | -0.76% | 7.5만 |
|---|
| 2026.09.02 | ₩3,466 | ₩3,546 | ₩3,459 | ₩3,492 | +0.77% | 5.9만 |
|---|
| 2026.09.01 | ₩3,305 | ₩3,472 | ₩3,265 | ₩3,466 | +4.86% | 15.6만 |
|---|
| 2026.08.31 | ₩3,439 | ₩3,439 | ₩3,211 | ₩3,305 | -3.89% | 37.7만 |
|---|
| 2026.08.28 | ₩3,252 | ₩3,399 | ₩3,187 | ₩3,399 | +4.53% | 11.6만 |
|---|
| 2026.08.27 | ₩3,359 | ₩3,379 | ₩3,258 | ₩3,318 | -1.20% | 14만 |
|---|
| 2026.08.26 | ₩3,332 | ₩3,385 | ₩3,265 | ₩3,359 | +0.80% | 21만 |
|---|
| 2026.08.25 | ₩3,345 | ₩3,506 | ₩3,332 | ₩3,352 | +0.20% | 21만 |
|---|
| 2026.08.24 | ₩3,466 | ₩3,546 | ₩3,359 | ₩3,359 | -3.09% | 25.1만 |
|---|
| 2026.08.21 | ₩3,546 | ₩3,613 | ₩3,385 | ₩3,492 | -1.51% | 10.7만 |
|---|
| 2026.08.20 | ₩3,439 | ₩3,559 | ₩3,385 | ₩3,533 | +2.72% | 17만 |
|---|
| 2026.08.19 | ₩3,345 | ₩3,425 | ₩3,345 | ₩3,412 | +2.00% | 4.9만 |
|---|
| 2026.08.18 | ₩3,439 | ₩3,452 | ₩3,332 | ₩3,345 | -2.72% | 19.9만 |
|---|
| 2026.08.17 | ₩3,345 | ₩3,503 | ₩3,238 | ₩3,439 | +2.80% | 24.3만 |
|---|
| 2026.08.14 | ₩3,305 | ₩3,479 | ₩3,305 | ₩3,412 | +3.24% | 17.2만 |
|---|
| 2026.08.13 | ₩3,211 | ₩3,332 | ₩3,185 | ₩3,292 | +2.50% | 16.6만 |
|---|
| 2026.08.12 | ₩3,332 | ₩3,332 | ₩3,258 | ₩3,265 | -2.01% | 11만 |
|---|
| 2026.08.11 | ₩3,104 | ₩3,332 | ₩3,044 | ₩3,278 | +5.60% | 33.7만 |
|---|
| 2026.08.10 | ₩3,118 | ₩3,211 | ₩2,997 | ₩3,051 | -2.15% | 41.9만 |
|---|
| 2026.08.07 | ₩3,171 | ₩3,252 | ₩2,954 | ₩3,051 | -3.80% | 65.6만 |
|---|
| 2026.08.06 | ₩3,091 | ₩3,144 | ₩3,024 | ₩3,144 | +1.73% | 36.7만 |
|---|
| 2026.08.05 | ₩3,051 | ₩3,131 | ₩2,957 | ₩3,091 | +1.32% | 11.5만 |
|---|
| 2026.08.04 | ₩3,158 | ₩3,238 | ₩3,017 | ₩3,037 | -3.81% | 31만 |
|---|
| 2026.08.03 | ₩3,064 | ₩3,222 | ₩3,051 | ₩3,211 | +4.80% | 16.7만 |
|---|
| 2026.07.31 | ₩3,104 | ₩3,225 | ₩3,058 | ₩3,144 | +1.29% | 16.8만 |
|---|
| 2026.07.30 | ₩3,064 | ₩3,165 | ₩3,058 | ₩3,104 | +1.31% | 20.9만 |
|---|
| 2026.07.29 | ₩3,037 | ₩3,118 | ₩2,984 | ₩3,064 | +0.88% | 44.6만 |
|---|
| 2026.07.28 | ₩2,997 | ₩3,064 | ₩2,957 | ₩3,024 | +0.89% | 16.5만 |
|---|
| 2026.07.27 | ₩3,037 | ₩3,064 | ₩2,957 | ₩2,997 | -1.32% | 15.1만 |
|---|
| 2026.07.24 | ₩3,037 | ₩3,158 | ₩3,037 | ₩3,091 | +1.76% | 14.4만 |
|---|
| 2026.07.23 | ₩3,037 | ₩3,064 | ₩2,957 | ₩3,037 | 0.00% | 9.6만 |
|---|
| 2026.07.22 | ₩3,037 | ₩3,064 | ₩2,997 | ₩3,037 | 0.00% | 11.9만 |
|---|
| 2026.07.21 | ₩3,024 | ₩3,071 | ₩2,984 | ₩3,037 | +0.44% | 20.4만 |
|---|
| 2026.07.20 | ₩3,037 | ₩3,078 | ₩3,017 | ₩3,024 | -0.44% | 5.5만 |
|---|
| 2026.07.17 | ₩3,037 | ₩3,084 | ₩3,031 | ₩3,051 | +0.44% | 11.3만 |
|---|
| 2026.07.16 | ₩3,051 | ₩3,131 | ₩3,017 | ₩3,037 | -0.44% | 26.9만 |
|---|
| 2026.07.15 | ₩3,024 | ₩3,104 | ₩3,011 | ₩3,051 | +0.88% | 29.1만 |
|---|
| 2026.07.14 | ₩3,064 | ₩3,098 | ₩2,984 | ₩3,024 | -1.31% | 21만 |
|---|
| 2026.07.13 | ₩2,984 | ₩3,111 | ₩2,957 | ₩3,037 | +1.79% | 28.1만 |
|---|
| 2026.07.10 | ₩2,810 | ₩2,984 | ₩2,743 | ₩2,971 | +5.71% | 28.4만 |
|---|
| 2026.07.09 | ₩2,944 | ₩2,944 | ₩2,783 | ₩2,797 | -5.00% | 52.4만 |
|---|
| 2026.07.08 | ₩2,837 | ₩2,944 | ₩2,823 | ₩2,917 | +2.83% | 37.7만 |
|---|
| 2026.07.07 | ₩2,823 | ₩2,857 | ₩2,797 | ₩2,837 | +0.47% | 13.6만 |
|---|
| 2026.07.06 | ₩2,797 | ₩2,863 | ₩2,797 | ₩2,797 | 0.00% | 20.9만 |
|---|
| 2026.07.02 | ₩2,716 | ₩2,810 | ₩2,710 | ₩2,783 | +2.46% | 21.2만 |
|---|
| 2026.07.01 | ₩2,569 | ₩2,730 | ₩2,569 | ₩2,716 | +5.73% | 71.2만 |
|---|
| 2026.06.30 | ₩2,556 | ₩2,656 | ₩2,522 | ₩2,582 | +1.05% | 38만 |
|---|
| 2026.06.29 | ₩2,649 | ₩2,696 | ₩2,569 | ₩2,582 | -2.53% | 17.8만 |
|---|
| 2026.06.26 | ₩2,542 | ₩2,623 | ₩2,502 | ₩2,623 | +3.16% | 31.8만 |
|---|
| 2026.06.25 | ₩2,837 | ₩2,843 | ₩2,542 | ₩2,589 | -8.73% | 149.2만 |
|---|
| 2026.06.24 | ₩2,944 | ₩2,944 | ₩2,850 | ₩2,877 | -2.27% | 47만 |
|---|
| 2026.06.23 | ₩2,890 | ₩2,991 | ₩2,863 | ₩2,957 | +2.31% | 13.5만 |
|---|
| 2026.06.22 | ₩3,037 | ₩3,110 | ₩2,877 | ₩2,930 | -3.52% | 27.3만 |
|---|
| 2026.06.18 | ₩3,252 | ₩3,318 | ₩2,984 | ₩3,024 | -7.00% | 42.2만 |
|---|
| 2026.06.17 | ₩3,332 | ₩3,405 | ₩3,185 | ₩3,198 | -4.02% | 20.5만 |
|---|
| 2026.06.16 | ₩3,332 | ₩3,399 | ₩3,252 | ₩3,332 | 0.00% | 37.6만 |
|---|
| 2026.06.15 | ₩3,425 | ₩3,546 | ₩3,332 | ₩3,385 | -1.17% | 34.5만 |
|---|
| 2026.06.12 | ₩3,479 | ₩3,573 | ₩3,466 | ₩3,519 | +1.15% | 30.2만 |
|---|
| 2026.06.11 | ₩3,613 | ₩3,700 | ₩3,533 | ₩3,533 | -2.22% | 9.4만 |
|---|
| 2026.06.10 | ₩3,466 | ₩3,660 | ₩3,466 | ₩3,613 | +4.25% | 13.1만 |
|---|
| 2026.06.09 | ₩3,613 | ₩3,613 | ₩3,405 | ₩3,466 | -4.07% | 21.9만 |
|---|
| 2026.06.08 | ₩3,599 | ₩3,613 | ₩3,037 | ₩3,586 | -0.37% | 51만 |
|---|
| 2026.06.05 | ₩3,760 | ₩3,760 | ₩3,573 | ₩3,640 | -3.20% | 20만 |
|---|
| 2026.06.04 | ₩3,680 | ₩3,812 | ₩3,680 | ₩3,773 | +2.55% | 10.5만 |
|---|
| 2026.06.03 | ₩3,787 | ₩3,787 | ₩3,680 | ₩3,720 | -1.77% | 23.5만 |
|---|
| 2026.06.02 | ₩3,733 | ₩3,854 | ₩3,720 | ₩3,787 | +1.43% | 24.7만 |
|---|
| 2026.06.01 | ₩3,733 | ₩3,854 | ₩3,713 | ₩3,733 | 0.00% | 18.9만 |
|---|
| 2026.05.29 | ₩3,733 | ₩3,800 | ₩3,686 | ₩3,720 | -0.36% | 18.6만 |
|---|
| 2026.05.28 | ₩3,787 | ₩3,840 | ₩3,706 | ₩3,760 | -0.71% | 35만 |
|---|
| 2026.05.27 | ₩3,880 | ₩3,947 | ₩3,800 | ₩3,814 | -1.72% | 31만 |
|---|
| 2026.05.26 | ₩3,907 | ₩3,978 | ₩3,827 | ₩3,880 | -0.68% | 25.2만 |
|---|
| 2026.05.22 | ₩3,947 | ₩4,014 | ₩3,894 | ₩3,934 | -0.34% | 21.7만 |
|---|
| 2026.05.21 | ₩3,867 | ₩3,987 | ₩3,846 | ₩3,947 | +2.08% | 20.1만 |
|---|
| 2026.05.20 | ₩4,028 | ₩4,028 | ₩3,827 | ₩3,921 | -2.66% | 22.3만 |
|---|
| 2026.05.19 | ₩4,028 | ₩4,081 | ₩3,947 | ₩3,987 | -1.00% | 11.6만 |
|---|
| 2026.05.18 | ₩4,028 | ₩4,108 | ₩4,001 | ₩4,028 | 0.00% | 13.9만 |
|---|
| 2026.05.15 | ₩4,108 | ₩4,242 | ₩4,028 | ₩4,028 | -1.95% | 15.1만 |
|---|
| 2026.05.14 | ₩4,041 | ₩4,295 | ₩4,041 | ₩4,148 | +2.65% | 25.6만 |
|---|
| 2026.05.13 | ₩3,934 | ₩4,161 | ₩3,921 | ₩4,095 | +4.08% | 22.3만 |
|---|
| 2026.05.12 | ₩3,854 | ₩4,014 | ₩3,830 | ₩3,934 | +2.08% | 18.4만 |
|---|
| 2026.05.11 | ₩3,974 | ₩4,121 | ₩3,773 | ₩3,867 | -2.69% | 88.7만 |
|---|
| 2026.05.08 | ₩4,255 | ₩4,255 | ₩3,800 | ₩4,014 | -5.66% | 93.3만 |
|---|
| 2026.05.07 | ₩4,496 | ₩4,576 | ₩4,295 | ₩4,469 | -0.60% | 34.9만 |
|---|
| 2026.05.06 | ₩4,549 | ₩4,630 | ₩4,374 | ₩4,536 | -0.29% | 30.8만 |
|---|
| 2026.05.05 | ₩4,590 | ₩4,683 | ₩4,505 | ₩4,616 | +0.58% | 21.3만 |
|---|
| 2026.05.04 | ₩4,643 | ₩4,765 | ₩4,563 | ₩4,590 | -1.15% | 30.7만 |
|---|
| 2026.05.01 | ₩4,549 | ₩4,690 | ₩4,322 | ₩4,670 | +2.65% | 33.6만 |
|---|
| 2026.04.30 | ₩4,282 | ₩4,643 | ₩4,202 | ₩4,616 | +7.81% | 34.9만 |
|---|
| 2026.04.29 | ₩4,335 | ₩4,409 | ₩4,255 | ₩4,335 | 0.00% | 33.4만 |
|---|
| 2026.04.28 | ₩4,268 | ₩4,389 | ₩4,175 | ₩4,282 | +0.31% | 19.1만 |
|---|
| 2026.04.27 | ₩4,483 | ₩4,487 | ₩4,228 | ₩4,282 | -4.48% | 36.2만 |
|---|
| 2026.04.24 | ₩4,202 | ₩4,543 | ₩4,095 | ₩4,442 | +5.73% | 65.8만 |
|---|
| 2026.04.23 | ₩4,268 | ₩4,456 | ₩4,148 | ₩4,188 | -1.88% | 23.8만 |
|---|
| 2026.04.22 | ₩4,242 | ₩4,376 | ₩4,242 | ₩4,335 | +2.21% | 17.2만 |
|---|
| 2026.04.21 | ₩4,095 | ₩4,302 | ₩4,095 | ₩4,242 | +3.59% | 29.4만 |
|---|
| 2026.04.20 | ₩4,041 | ₩4,202 | ₩4,041 | ₩4,121 | +1.99% | 58.9만 |
|---|
| 2026.04.17 | ₩4,121 | ₩4,202 | ₩3,947 | ₩4,028 | -2.27% | 40.8만 |
|---|
| 2026.04.16 | ₩4,081 | ₩4,215 | ₩4,068 | ₩4,202 | +2.95% | 44만 |
|---|
| 2026.04.15 | ₩3,867 | ₩4,188 | ₩3,847 | ₩4,108 | +6.23% | 74.9만 |
|---|
| 2026.04.14 | ₩4,643 | ₩4,643 | ₩3,772 | ₩3,894 | -16.14% | 294.3만 |
|---|
| 2026.04.13 | ₩4,683 | ₩4,810 | ₩4,549 | ₩4,657 | -0.57% | 68.9만 |
|---|
| 2026.04.10 | ₩4,376 | ₩4,683 | ₩4,362 | ₩4,536 | +3.67% | 57.5만 |
|---|
| 2026.04.09 | ₩4,750 | ₩4,797 | ₩4,242 | ₩4,295 | -9.58% | 88.8만 |
|---|
| 2026.04.08 | ₩5,914 | ₩5,941 | ₩4,640 | ₩4,750 | -19.68% | 143.1만 |
|---|
| 2026.04.07 | ₩5,981 | ₩6,222 | ₩5,727 | ₩5,807 | -2.91% | 176.9만 |
|---|
| 2026.04.06 | ₩5,834 | ₩6,276 | ₩5,459 | ₩6,008 | +2.98% | 75.4만 |
|---|
| 2026.04.02 | ₩5,754 | ₩5,954 | ₩5,593 | ₩5,834 | +1.40% | 29.4만 |
|---|
| 2026.04.01 | ₩5,754 | ₩5,888 | ₩5,573 | ₩5,740 | -0.23% | 48.4만 |
|---|
| 2026.03.31 | ₩5,205 | ₩5,954 | ₩5,169 | ₩5,794 | +11.31% | 63.7만 |
|---|
| 2026.03.30 | ₩4,978 | ₩5,352 | ₩4,964 | ₩5,152 | +3.49% | 42.1만 |
|---|
| 2026.03.27 | ₩4,710 | ₩4,924 | ₩4,576 | ₩4,911 | +4.26% | 26.1만 |
|---|
| 2026.03.26 | ₩4,764 | ₩4,991 | ₩4,723 | ₩4,817 | +1.12% | 11.6만 |
|---|
| 2026.03.25 | ₩4,978 | ₩5,004 | ₩4,717 | ₩4,871 | -2.15% | 26.7만 |
|---|
| 2026.03.24 | ₩4,951 | ₩5,138 | ₩4,924 | ₩4,951 | 0.00% | 14.2만 |
|---|
| 2026.03.23 | ₩4,964 | ₩5,132 | ₩4,857 | ₩4,978 | +0.27% | 30.7만 |
|---|
| 2026.03.20 | ₩5,071 | ₩5,217 | ₩4,897 | ₩5,031 | -0.79% | 42.7만 |
|---|
| 2026.03.19 | ₩4,938 | ₩5,192 | ₩4,830 | ₩5,031 | +1.90% | 33.8만 |
|---|
| 2026.03.18 | ₩4,938 | ₩5,134 | ₩4,830 | ₩4,991 | +1.08% | 26.6만 |
|---|
| 2026.03.17 | ₩5,045 | ₩5,178 | ₩4,911 | ₩4,911 | -2.65% | 20.1만 |
|---|
| 2026.03.16 | ₩4,790 | ₩5,152 | ₩4,777 | ₩5,031 | +5.03% | 44.8만 |
|---|
| 2026.03.13 | ₩4,563 | ₩4,951 | ₩4,402 | ₩4,710 | +3.23% | 26만 |
|---|
| 2026.03.12 | ₩4,830 | ₩4,978 | ₩4,509 | ₩4,563 | -5.54% | 20.2만 |
|---|
| 2026.03.11 | ₩4,938 | ₩5,085 | ₩4,777 | ₩4,830 | -2.17% | 31만 |
|---|
| 2026.03.10 | ₩5,004 | ₩5,085 | ₩4,844 | ₩4,884 | -2.41% | 10.8만 |
|---|
| 2026.03.09 | ₩4,830 | ₩5,251 | ₩4,737 | ₩5,045 | +4.43% | 36.5만 |
|---|
| 2026.03.06 | ₩4,737 | ₩5,045 | ₩4,456 | ₩4,830 | +1.98% | 20.3만 |
|---|
| 2026.03.05 | ₩4,483 | ₩4,603 | ₩4,188 | ₩4,429 | -1.19% | 27.7만 |
|---|
| 2026.03.04 | ₩4,456 | ₩4,623 | ₩4,416 | ₩4,442 | -0.30% | 8만 |
|---|
| 2026.03.03 | ₩4,951 | ₩4,991 | ₩4,429 | ₩4,456 | -10.00% | 12.6만 |
|---|
| 2026.03.02 | ₩4,764 | ₩5,018 | ₩4,737 | ₩4,964 | +4.21% | 16.3만 |
|---|
| 2026.02.27 | ₩4,710 | ₩4,897 | ₩4,583 | ₩4,657 | -1.14% | 10.5만 |
|---|
| 2026.02.26 | ₩4,830 | ₩4,871 | ₩4,657 | ₩4,723 | -2.22% | 8.8만 |
|---|
| 2026.02.25 | ₩5,205 | ₩5,205 | ₩4,884 | ₩4,911 | -5.66% | 8.3만 |
|---|
| 2026.02.24 | ₩5,285 | ₩5,339 | ₩4,978 | ₩5,111 | -3.29% | 11.8만 |
|---|
| 2026.02.23 | ₩5,285 | ₩5,312 | ₩5,165 | ₩5,272 | -0.25% | 9.3만 |
|---|
| 2026.02.20 | ₩5,433 | ₩5,754 | ₩5,178 | ₩5,352 | -1.48% | 17.4만 |
|---|
| 2026.02.19 | ₩5,285 | ₩5,754 | ₩5,232 | ₩5,419 | +2.53% | 31만 |
|---|
| 2026.02.18 | ₩5,513 | ₩5,553 | ₩5,245 | ₩5,312 | -3.64% | 19만 |
|---|
| 2026.02.17 | ₩5,192 | ₩5,687 | ₩5,152 | ₩5,419 | +4.38% | 30.9만 |
|---|
| 2026.02.13 | ₩4,670 | ₩5,392 | ₩4,576 | ₩5,339 | +14.33% | 42.7만 |
|---|
| 2026.02.12 | ₩4,924 | ₩4,924 | ₩4,643 | ₩4,670 | -5.16% | 13.3만 |
|---|
| 2026.02.11 | ₩4,710 | ₩4,978 | ₩4,697 | ₩4,951 | +5.11% | 20.7만 |
|---|
| 2026.02.10 | ₩5,018 | ₩5,058 | ₩4,643 | ₩4,670 | -6.93% | 15.6만 |
|---|
| 2026.02.09 | ₩5,085 | ₩5,125 | ₩4,817 | ₩4,978 | -2.11% | 26만 |
|---|
| 2026.02.06 | ₩4,951 | ₩5,125 | ₩4,764 | ₩5,111 | +3.24% | 18.4만 |
|---|
| 2026.02.05 | ₩4,924 | ₩5,004 | ₩4,737 | ₩4,857 | -1.36% | 13.9만 |
|---|
| 2026.02.04 | ₩5,259 | ₩5,259 | ₩4,871 | ₩5,045 | -4.07% | 11.6만 |
|---|
| 2026.02.03 | ₩5,205 | ₩5,352 | ₩5,111 | ₩5,232 | +0.51% | 14만 |
|---|
| 2026.02.02 | ₩5,085 | ₩5,352 | ₩4,948 | ₩5,165 | +1.58% | 20.4만 |
|---|
| 2026.01.30 | ₩5,004 | ₩5,085 | ₩4,790 | ₩5,085 | +1.60% | 10.8만 |
|---|
| 2026.01.29 | ₩5,165 | ₩5,259 | ₩4,817 | ₩5,018 | -2.85% | 18.7만 |
|---|
| 2026.01.28 | ₩5,219 | ₩5,352 | ₩4,817 | ₩5,018 | -3.85% | 31.6만 |
|---|
| 2026.01.27 | ₩5,593 | ₩5,620 | ₩5,111 | ₩5,219 | -6.70% | 44.3만 |
|---|
| 2026.01.26 | ₩5,111 | ₩5,863 | ₩4,924 | ₩5,553 | +8.64% | 57.4만 |
|---|
| 2026.01.23 | ₩5,312 | ₩5,406 | ₩5,085 | ₩5,138 | -3.27% | 20.6만 |
|---|
| 2026.01.22 | ₩5,339 | ₩5,352 | ₩4,817 | ₩5,219 | -2.26% | 29.4만 |
|---|
| 2026.01.21 | ₩4,844 | ₩5,415 | ₩4,734 | ₩5,352 | +10.50% | 47.3만 |
|---|
| 2026.01.20 | ₩4,630 | ₩4,830 | ₩4,496 | ₩4,830 | +4.34% | 27.5만 |
|---|
| 2026.01.16 | ₩4,228 | ₩4,670 | ₩4,121 | ₩4,630 | +9.49% | 33.6만 |
|---|
| 2026.01.15 | ₩4,496 | ₩4,523 | ₩4,175 | ₩4,242 | -5.65% | 36.7만 |
|---|
| 2026.01.14 | ₩4,335 | ₩4,570 | ₩4,108 | ₩4,483 | +3.40% | 37.3만 |
|---|
| 2026.01.13 | ₩4,095 | ₩4,282 | ₩3,910 | ₩4,255 | +3.92% | 26.7만 |
|---|
| 2026.01.12 | ₩3,854 | ₩4,081 | ₩3,814 | ₩4,054 | +5.21% | 22.2만 |
|---|
| 2026.01.09 | ₩3,586 | ₩3,894 | ₩3,278 | ₩3,760 | +4.85% | 49.9만 |
|---|
| 2026.01.08 | ₩3,840 | ₩3,880 | ₩3,492 | ₩3,533 | -8.01% | 22만 |
|---|
| 2026.01.07 | ₩3,854 | ₩4,242 | ₩3,760 | ₩3,773 | -2.08% | 13.7만 |
|---|
| 2026.01.06 | ₩3,907 | ₩4,105 | ₩3,733 | ₩3,800 | -2.74% | 16.8만 |
|---|
| 2026.01.05 | ₩3,693 | ₩3,854 | ₩3,506 | ₩3,834 | +3.80% | 22.8만 |
|---|
| 2026.01.02 | ₩3,345 | ₩3,492 | ₩3,185 | ₩3,452 | +3.20% | 13.2만 |
|---|
| 2025.12.31 | ₩3,144 | ₩3,345 | ₩3,144 | ₩3,278 | +4.26% | 9.9만 |
|---|
| 2025.12.30 | ₩3,425 | ₩3,506 | ₩3,091 | ₩3,158 | -7.81% | 14.7만 |
|---|
| 2025.12.29 | ₩3,653 | ₩3,653 | ₩3,131 | ₩3,425 | -6.23% | 21.8만 |
|---|
| 2025.12.26 | ₩3,760 | ₩3,867 | ₩3,613 | ₩3,693 | -1.78% | 2.7만 |
|---|
| 2025.12.24 | ₩3,706 | ₩3,820 | ₩3,680 | ₩3,747 | +1.08% | 9만 |
|---|
| 2025.12.23 | ₩3,840 | ₩3,840 | ₩3,613 | ₩3,760 | -2.09% | 1.9만 |
|---|
| 2025.12.22 | ₩3,666 | ₩3,947 | ₩3,640 | ₩3,800 | +3.65% | 10.8만 |
|---|
| 2025.12.19 | ₩3,586 | ₩3,747 | ₩3,559 | ₩3,640 | +1.49% | 6.9만 |
|---|
| 2025.12.18 | ₩3,439 | ₩3,573 | ₩3,318 | ₩3,519 | +2.33% | 8.9만 |
|---|
| 2025.12.17 | ₩3,626 | ₩3,633 | ₩3,277 | ₩3,452 | -4.80% | 6.5만 |
|---|
| 2025.12.16 | ₩3,800 | ₩3,800 | ₩3,412 | ₩3,573 | -5.99% | 6.6만 |
|---|
| 2025.12.15 | ₩3,546 | ₩3,800 | ₩3,479 | ₩3,747 | +5.66% | 9.6만 |
|---|
| 2025.12.12 | ₩3,747 | ₩3,747 | ₩3,425 | ₩3,559 | -5.00% | 23.6만 |
|---|
| 2025.12.11 | ₩4,081 | ₩4,081 | ₩3,773 | ₩3,840 | -5.90% | 3.2만 |
|---|
| 2025.12.10 | ₩4,121 | ₩4,215 | ₩3,706 | ₩4,135 | +0.32% | 17.1만 |
|---|
| 2025.12.09 | ₩3,693 | ₩4,108 | ₩3,680 | ₩4,108 | +11.23% | 31만 |
|---|
| 2025.12.08 | ₩3,252 | ₩3,680 | ₩3,252 | ₩3,573 | +9.88% | 8.9만 |
|---|
| 2025.12.05 | ₩3,586 | ₩3,628 | ₩3,198 | ₩3,238 | -9.70% | 5.2만 |
|---|
| 2025.12.04 | ₩3,559 | ₩3,680 | ₩3,546 | ₩3,546 | -0.38% | 4.7만 |
|---|
| 2025.12.03 | ₩3,599 | ₩3,773 | ₩3,412 | ₩3,559 | -1.12% | 3.6만 |
|---|
| 2025.12.02 | ₩3,305 | ₩3,559 | ₩3,238 | ₩3,533 | +6.88% | 8.8만 |
|---|
| 2025.12.01 | ₩3,198 | ₩3,666 | ₩3,198 | ₩3,238 | +1.26% | 29.6만 |
|---|
| 2025.11.28 | ₩3,292 | ₩3,292 | ₩2,984 | ₩3,211 | -2.44% | 12.2만 |
|---|
| 2025.11.26 | ₩3,118 | ₩3,278 | ₩2,984 | ₩3,278 | +5.15% | 19.5만 |
|---|
| 2025.11.25 | ₩3,131 | ₩3,131 | ₩2,890 | ₩2,984 | -4.70% | 9.1만 |
|---|
| 2025.11.24 | ₩2,930 | ₩3,158 | ₩2,904 | ₩3,158 | +7.76% | 9.6만 |
|---|
| 2025.11.21 | ₩3,198 | ₩3,231 | ₩2,884 | ₩2,904 | -9.21% | 12.2만 |
|---|
| 2025.11.20 | ₩3,305 | ₩3,305 | ₩3,144 | ₩3,144 | -4.86% | 3.5만 |
|---|
| 2025.11.19 | ₩3,211 | ₩3,372 | ₩3,118 | ₩3,238 | +0.83% | 9만 |
|---|
| 2025.11.18 | ₩3,278 | ₩3,710 | ₩3,201 | ₩3,305 | +0.82% | 3.9만 |
|---|
| 2025.11.17 | ₩3,425 | ₩3,803 | ₩3,104 | ₩3,332 | -2.73% | 20.3만 |
|---|
| 2025.11.14 | ₩3,385 | ₩3,425 | ₩3,024 | ₩3,265 | -3.56% | 2.9만 |
|---|
| 2025.11.13 | ₩3,131 | ₩3,492 | ₩3,124 | ₩3,359 | +7.26% | 11만 |
|---|
| 2025.11.12 | ₩3,278 | ₩3,278 | ₩2,930 | ₩3,037 | -7.35% | 5.2만 |
|---|
| 2025.11.11 | ₩2,944 | ₩3,305 | ₩2,944 | ₩3,278 | +11.36% | 9.7만 |
|---|
| 2025.11.10 | ₩2,797 | ₩2,997 | ₩2,730 | ₩2,917 | +4.31% | 1.6만 |
|---|
| 2025.11.07 | ₩2,971 | ₩3,165 | ₩2,609 | ₩2,703 | -9.01% | 9.1만 |
|---|
| 2025.11.06 | ₩2,743 | ₩2,850 | ₩2,703 | ₩2,703 | -1.46% | 4만 |
|---|
| 2025.11.05 | ₩2,917 | ₩2,984 | ₩2,730 | ₩2,770 | -5.05% | 5.6만 |
|---|
| 2025.11.04 | ₩2,957 | ₩2,997 | ₩2,917 | ₩2,930 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩2,917 | ₩2,984 | ₩2,917 | ₩2,984 | +2.29% | 7.6천 |
|---|
| 2025.10.31 | ₩2,997 | ₩3,024 | ₩2,877 | ₩2,984 | -0.45% | 6.4천 |
|---|
| 2025.10.30 | ₩2,984 | ₩3,037 | ₩2,890 | ₩2,997 | +0.45% | 2.4만 |
|---|
| 2025.10.29 | ₩2,971 | ₩3,024 | ₩2,964 | ₩2,984 | +0.45% | 8.7천 |
|---|
| 2025.10.28 | ₩3,078 | ₩3,091 | ₩2,877 | ₩2,977 | -3.26% | 3.3만 |
|---|
| 2025.10.27 | ₩3,359 | ₩3,399 | ₩3,144 | ₩3,144 | -6.37% | 2.8만 |
|---|
| 2025.10.24 | ₩3,318 | ₩3,412 | ₩3,131 | ₩3,359 | +1.21% | 15.8만 |
|---|
| 2025.10.23 | ₩3,011 | ₩3,305 | ₩2,997 | ₩3,265 | +8.44% | 7.7만 |
|---|
| 2025.10.22 | ₩3,037 | ₩3,037 | ₩2,863 | ₩2,930 | -3.52% | 1.5만 |
|---|
| 2025.10.21 | ₩2,917 | ₩3,051 | ₩2,917 | ₩3,009 | +3.17% | 2.4천 |
|---|
| 2025.10.20 | ₩2,984 | ₩3,078 | ₩2,850 | ₩2,884 | -3.36% | 4.1만 |
|---|
| 2025.10.17 | ₩3,011 | ₩3,011 | ₩2,777 | ₩2,944 | -2.22% | 3.2만 |
|---|
| 2025.10.16 | ₩2,850 | ₩3,064 | ₩2,850 | ₩2,957 | +3.76% | 3.2만 |
|---|
| 2025.10.15 | ₩2,797 | ₩2,957 | ₩2,797 | ₩2,850 | +1.91% | 5.8만 |
|---|
| 2025.10.14 | ₩2,783 | ₩2,874 | ₩2,703 | ₩2,783 | 0.00% | 1.9만 |
|---|
| 2025.10.13 | ₩2,783 | ₩2,850 | ₩2,663 | ₩2,810 | +0.96% | 6.9만 |
|---|
| 2025.10.10 | ₩2,868 | ₩2,944 | ₩2,730 | ₩2,756 | -3.87% | 3.1만 |
|---|