시장 데이터를 불러오는 중
전체 종목
Datasea Intelligent Technology Ltd. - Class A Ordinary Shares 과거 주가
Datasea Intelligent Technology Ltd. - Class A Ordinary Shares · DTSS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Datasea Intelligent Technology Ltd. - Class A Ordinary Shares · DTSS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩853 | ₩882 | ₩803 | ₩825 | -3.29% | 9만 |
| 2026.10.08 | ₩855 | ₩862 | ₩815 | ₩831 | -2.81% | 7.7만 |
| 2026.10.07 | ₩831 | ₩873 | ₩791 | ₩861 | +3.54% | 10.1만 |
| 2026.10.06 | ₩869 | ₩896 | ₩818 | ₩847 | -2.46% | 23.9만 |
| 2026.10.05 | ₩1,096 | ₩1,323 | ₩896 | ₩908 | -17.20% | 252.4만 |
| 2026.10.02 | ₩1,107 | ₩1,136 | ₩1,077 | ₩1,121 | +1.33% | 12.3만 |
| 2026.10.01 | ₩1,101 | ₩1,127 | ₩1,071 | ₩1,112 | +0.97% | 5.6만 |
| 2026.09.30 | ₩1,123 | ₩1,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,084 |
| -3.45% |
| 7만 |
| 2026.09.29 | ₩1,140 | ₩1,182 | ₩1,073 | ₩1,138 | -0.23% | 16.5만 |
|---|
| 2026.09.28 | ₩1,159 | ₩1,200 | ₩1,123 | ₩1,175 | +1.38% | 12.9만 |
|---|
| 2026.09.25 | ₩1,125 | ₩1,180 | ₩1,124 | ₩1,175 | +4.39% | 10.4만 |
|---|
| 2026.09.24 | ₩1,150 | ₩1,196 | ₩1,119 | ₩1,180 | +2.67% | 46.4만 |
|---|
| 2026.09.23 | ₩1,178 | ₩1,295 | ₩1,178 | ₩1,207 | +2.50% | 33.5만 |
|---|
| 2026.09.22 | ₩1,203 | ₩1,297 | ₩1,203 | ₩1,206 | +0.22% | 34.4만 |
|---|
| 2026.09.21 | ₩1,056 | ₩1,297 | ₩1,003 | ₩1,297 | +22.78% | 88.4만 |
|---|
| 2026.09.18 | ₩1,297 | ₩1,350 | ₩1,176 | ₩1,179 | -9.07% | 432.4만 |
|---|
| 2026.09.17 | ₩1,297 | ₩3,061 | ₩1,136 | ₩1,631 | +25.77% | 1.5억 |
|---|
| 2026.09.16 | ₩863 | ₩1,067 | ₩708 | ₩790 | -8.51% | 3262.3만 |
|---|
| 2026.09.15 | ₩890 | ₩890 | ₩855 | ₩855 | -3.90% | 3.2천 |
|---|
| 2026.09.14 | ₩870 | ₩889 | ₩870 | ₩881 | +1.23% | 3.8천 |
|---|
| 2026.09.11 | ₩938 | ₩962 | ₩877 | ₩882 | -5.98% | 8.1천 |
|---|
| 2026.09.10 | ₩882 | ₩976 | ₩882 | ₩916 | +3.79% | 8.8천 |
|---|
| 2026.09.09 | ₩889 | ₩949 | ₩884 | ₩925 | +4.06% | 6천 |
|---|
| 2026.09.08 | ₩930 | ₩977 | ₩858 | ₩936 | +0.57% | 1.3만 |
|---|
| 2026.09.04 | ₩921 | ₩933 | ₩872 | ₩882 | -4.21% | 5.4천 |
|---|
| 2026.09.03 | ₩869 | ₩916 | ₩869 | ₩896 | +3.08% | 1.6천 |
|---|
| 2026.09.02 | ₩842 | ₩997 | ₩829 | ₩882 | +4.76% | 2.9만 |
|---|
| 2026.09.01 | ₩855 | ₩869 | ₩829 | ₩857 | +0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩917 | ₩962 | ₩884 | ₩890 | -2.92% | 3.9만 |
|---|
| 2026.08.28 | ₩962 | ₩962 | ₩922 | ₩941 | -2.22% | 1.7만 |
|---|
| 2026.08.27 | ₩936 | ₩981 | ₩936 | ₩962 | +2.86% | 1만 |
|---|
| 2026.08.26 | ₩956 | ₩962 | ₩909 | ₩936 | -2.10% | 2.6만 |
|---|
| 2026.08.25 | ₩978 | ₩980 | ₩926 | ₩926 | -5.33% | 2.7만 |
|---|
| 2026.08.24 | ₩949 | ₩962 | ₩949 | ₩962 | +1.41% | 3.1천 |
|---|
| 2026.08.21 | ₩944 | ₩985 | ₩944 | ₩949 | +0.57% | 1.7만 |
|---|
| 2026.08.20 | ₩976 | ₩1,013 | ₩962 | ₩986 | +1.10% | 1.2만 |
|---|
| 2026.08.19 | ₩986 | ₩992 | ₩949 | ₩977 | -0.95% | 5.4만 |
|---|
| 2026.08.18 | ₩989 | ₩1,013 | ₩957 | ₩1,012 | +2.30% | 1.9만 |
|---|
| 2026.08.17 | ₩1,016 | ₩1,033 | ₩973 | ₩1,016 | 0.00% | 6.8만 |
|---|
| 2026.08.14 | ₩1,003 | ₩1,056 | ₩989 | ₩1,021 | +1.87% | 7만 |
|---|
| 2026.08.13 | ₩1,003 | ₩1,083 | ₩948 | ₩989 | -1.33% | 12.3만 |
|---|
| 2026.08.12 | ₩970 | ₩1,029 | ₩938 | ₩1,017 | +4.82% | 15.6만 |
|---|
| 2026.08.11 | ₩922 | ₩1,000 | ₩859 | ₩982 | +6.52% | 35.9만 |
|---|
| 2026.08.10 | ₩1,096 | ₩1,497 | ₩815 | ₩966 | -11.83% | 817.9만 |
|---|
| 2026.08.07 | ₩1,069 | ₩1,109 | ₩1,029 | ₩1,049 | -1.87% | 2.1만 |
|---|
| 2026.08.06 | ₩1,096 | ₩1,096 | ₩1,040 | ₩1,056 | -3.66% | 8.4천 |
|---|
| 2026.08.05 | ₩1,123 | ₩1,136 | ₩1,071 | ₩1,115 | -0.71% | 5.7천 |
|---|
| 2026.08.04 | ₩1,041 | ₩1,134 | ₩1,041 | ₩1,069 | +2.70% | 4.5만 |
|---|
| 2026.08.03 | ₩949 | ₩1,069 | ₩949 | ₩1,004 | +5.77% | 1.7만 |
|---|
| 2026.07.31 | ₩1,136 | ₩1,136 | ₩938 | ₩938 | -17.41% | 2.4만 |
|---|
| 2026.07.30 | ₩1,069 | ₩1,085 | ₩1,036 | ₩1,036 | -3.13% | 7.1천 |
|---|
| 2026.07.29 | ₩1,047 | ₩1,136 | ₩1,043 | ₩1,136 | +8.56% | 5.3천 |
|---|
| 2026.07.28 | ₩1,072 | ₩1,121 | ₩1,025 | ₩1,120 | +4.49% | 1만 |
|---|
| 2026.07.27 | ₩1,083 | ₩1,123 | ₩1,069 | ₩1,096 | +1.23% | 1.3만 |
|---|
| 2026.07.24 | ₩1,076 | ₩1,123 | ₩1,029 | ₩1,123 | +4.35% | 9.1천 |
|---|
| 2026.07.23 | ₩1,069 | ₩1,123 | ₩1,043 | ₩1,123 | +5.00% | 1.9만 |
|---|
| 2026.07.22 | ₩1,101 | ₩1,136 | ₩1,056 | ₩1,056 | -4.13% | 2.5만 |
|---|
| 2026.07.21 | ₩1,023 | ₩1,136 | ₩1,003 | ₩1,119 | +9.41% | 7.8만 |
|---|
| 2026.07.20 | ₩1,056 | ₩1,104 | ₩1,003 | ₩1,017 | -3.67% | 2.7만 |
|---|
| 2026.07.17 | ₩1,076 | ₩1,099 | ₩1,069 | ₩1,085 | +0.87% | 8천 |
|---|
| 2026.07.16 | ₩1,032 | ₩1,136 | ₩1,031 | ₩1,136 | +10.10% | 5.6만 |
|---|
| 2026.07.15 | ₩1,029 | ₩1,085 | ₩1,020 | ₩1,085 | +5.45% | 4.3천 |
|---|
| 2026.07.14 | ₩1,069 | ₩1,109 | ₩1,015 | ₩1,091 | +2.00% | 1.2만 |
|---|
| 2026.07.13 | ₩1,043 | ₩1,069 | ₩1,005 | ₩1,069 | +2.56% | 2천 |
|---|
| 2026.07.10 | ₩1,055 | ₩1,069 | ₩1,008 | ₩1,067 | +1.14% | 2만 |
|---|
| 2026.07.09 | ₩1,003 | ₩1,055 | ₩1,003 | ₩1,055 | +5.20% | 1.8만 |
|---|
| 2026.07.08 | ₩989 | ₩1,056 | ₩962 | ₩1,055 | +6.62% | 1.2만 |
|---|
| 2026.07.07 | ₩1,068 | ₩1,084 | ₩1,016 | ₩1,016 | -4.88% | 1만 |
|---|
| 2026.07.06 | ₩1,044 | ₩1,109 | ₩1,031 | ₩1,065 | +2.05% | 2.5만 |
|---|
| 2026.07.02 | ₩1,023 | ₩1,083 | ₩1,023 | ₩1,069 | +4.58% | 1.2만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,069 | ₩1,016 | ₩1,069 | +4.85% | 1.1만 |
|---|
| 2026.06.30 | ₩964 | ₩1,023 | ₩944 | ₩1,016 | +5.41% | 2.2만 |
|---|
| 2026.06.29 | ₩989 | ₩1,039 | ₩936 | ₩998 | +0.95% | 4.2만 |
|---|
| 2026.06.26 | ₩1,003 | ₩1,056 | ₩936 | ₩1,005 | +0.27% | 6.1만 |
|---|
| 2026.06.25 | ₩1,043 | ₩1,043 | ₩962 | ₩976 | -6.41% | 5.6만 |
|---|
| 2026.06.24 | ₩1,056 | ₩1,069 | ₩1,003 | ₩1,069 | +1.27% | 4.9만 |
|---|
| 2026.06.23 | ₩1,003 | ₩1,057 | ₩977 | ₩1,056 | +5.33% | 8.9만 |
|---|
| 2026.06.22 | ₩997 | ₩1,016 | ₩909 | ₩1,016 | +1.88% | 4.8만 |
|---|
| 2026.06.18 | ₩1,029 | ₩1,036 | ₩972 | ₩1,016 | -1.30% | 4.8만 |
|---|
| 2026.06.17 | ₩1,041 | ₩1,043 | ₩937 | ₩1,036 | -0.51% | 10.6만 |
|---|
| 2026.06.16 | ₩1,056 | ₩1,167 | ₩962 | ₩1,041 | -1.39% | 17.7만 |
|---|
| 2026.06.15 | ₩1,194 | ₩1,270 | ₩775 | ₩1,043 | -12.65% | 63.5만 |
|---|
| 2026.06.12 | ₩1,330 | ₩1,524 | ₩1,238 | ₩1,327 | -0.20% | 66.1만 |
|---|
| 2026.06.11 | ₩1,203 | ₩1,604 | ₩1,053 | ₩1,337 | +11.11% | 1310.4만 |
|---|
| 2026.06.10 | ₩1,297 | ₩1,496 | ₩1,216 | ₩1,270 | -2.06% | 26.7만 |
|---|
| 2026.06.09 | ₩1,283 | ₩1,297 | ₩1,176 | ₩1,230 | -4.17% | 21.7만 |
|---|
| 2026.06.08 | ₩1,160 | ₩1,270 | ₩1,127 | ₩1,167 | +0.58% | 20.8만 |
|---|
| 2026.06.05 | ₩1,203 | ₩1,230 | ₩1,123 | ₩1,123 | -6.67% | 2.6만 |
|---|
| 2026.06.04 | ₩1,164 | ₩1,243 | ₩1,096 | ₩1,196 | +2.76% | 7.6만 |
|---|
| 2026.06.03 | ₩1,188 | ₩1,363 | ₩1,150 | ₩1,215 | +2.25% | 13.6만 |
|---|
| 2026.06.02 | ₩1,140 | ₩1,240 | ₩1,109 | ₩1,164 | +2.11% | 6.8만 |
|---|
| 2026.06.01 | ₩1,093 | ₩1,195 | ₩1,080 | ₩1,136 | +3.91% | 52.5만 |
|---|
| 2026.05.29 | ₩1,041 | ₩1,162 | ₩1,041 | ₩1,127 | +8.22% | 20.9만 |
|---|
| 2026.05.28 | ₩1,109 | ₩1,136 | ₩1,041 | ₩1,056 | -4.82% | 4만 |
|---|
| 2026.05.27 | ₩1,076 | ₩1,143 | ₩1,069 | ₩1,083 | +0.62% | 1.1만 |
|---|
| 2026.05.26 | ₩1,123 | ₩1,175 | ₩1,096 | ₩1,123 | 0.00% | 4.4만 |
|---|
| 2026.05.22 | ₩1,136 | ₩1,179 | ₩1,096 | ₩1,127 | -0.82% | 4.6만 |
|---|
| 2026.05.21 | ₩1,069 | ₩1,184 | ₩1,069 | ₩1,072 | +0.25% | 5.5천 |
|---|
| 2026.05.20 | ₩1,109 | ₩1,190 | ₩1,083 | ₩1,097 | -1.08% | 2.5만 |
|---|
| 2026.05.19 | ₩1,150 | ₩1,190 | ₩1,045 | ₩1,085 | -5.58% | 5.6만 |
|---|
| 2026.05.18 | ₩1,136 | ₩1,170 | ₩1,136 | ₩1,136 | 0.00% | 5.6만 |
|---|
| 2026.05.15 | ₩1,203 | ₩1,236 | ₩1,136 | ₩1,144 | -4.89% | 5.6만 |
|---|
| 2026.05.14 | ₩1,136 | ₩1,230 | ₩1,136 | ₩1,176 | +3.53% | 2.5만 |
|---|
| 2026.05.13 | ₩1,120 | ₩1,163 | ₩1,120 | ₩1,123 | +0.24% | 1.4만 |
|---|
| 2026.05.12 | ₩1,136 | ₩1,195 | ₩1,081 | ₩1,116 | -1.76% | 2.2만 |
|---|
| 2026.05.11 | ₩1,231 | ₩1,254 | ₩1,136 | ₩1,136 | -7.71% | 7.3만 |
|---|
| 2026.05.08 | ₩1,096 | ₩1,297 | ₩1,096 | ₩1,256 | +14.63% | 16.9만 |
|---|
| 2026.05.07 | ₩1,190 | ₩1,223 | ₩1,142 | ₩1,196 | +0.56% | 6.4만 |
|---|
| 2026.05.06 | ₩1,178 | ₩1,230 | ₩1,176 | ₩1,176 | -0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩1,216 | ₩1,216 | ₩1,164 | ₩1,176 | -3.30% | 4.3만 |
|---|
| 2026.05.04 | ₩1,256 | ₩1,256 | ₩1,182 | ₩1,228 | -2.23% | 6.8만 |
|---|
| 2026.05.01 | ₩1,203 | ₩1,254 | ₩1,203 | ₩1,254 | +4.22% | 8.9천 |
|---|
| 2026.04.30 | ₩1,256 | ₩1,303 | ₩1,203 | ₩1,203 | -4.26% | 7.8만 |
|---|
| 2026.04.29 | ₩1,246 | ₩1,270 | ₩1,204 | ₩1,204 | -3.33% | 1.4만 |
|---|
| 2026.04.28 | ₩1,208 | ₩1,337 | ₩1,208 | ₩1,297 | +7.30% | 3.8만 |
|---|
| 2026.04.27 | ₩1,357 | ₩1,377 | ₩1,226 | ₩1,247 | -8.08% | 11.9만 |
|---|
| 2026.04.24 | ₩1,363 | ₩1,417 | ₩1,301 | ₩1,377 | +0.98% | 5.7만 |
|---|
| 2026.04.23 | ₩1,417 | ₩1,430 | ₩1,314 | ₩1,417 | 0.00% | 8.1만 |
|---|
| 2026.04.22 | ₩1,484 | ₩1,497 | ₩1,404 | ₩1,417 | -4.50% | 6.2만 |
|---|
| 2026.04.21 | ₩1,311 | ₩1,497 | ₩1,311 | ₩1,497 | +14.17% | 5.9만 |
|---|
| 2026.04.20 | ₩1,337 | ₩1,404 | ₩1,297 | ₩1,377 | +3.00% | 4.9만 |
|---|
| 2026.04.17 | ₩1,470 | ₩1,496 | ₩1,283 | ₩1,390 | -5.45% | 12만 |
|---|
| 2026.04.16 | ₩1,564 | ₩1,591 | ₩1,390 | ₩1,510 | -3.42% | 168.1만 |
|---|
| 2026.04.15 | ₩1,470 | ₩1,711 | ₩1,337 | ₩1,430 | -2.73% | 84.6만 |
|---|
| 2026.04.14 | ₩1,226 | ₩1,591 | ₩1,203 | ₩1,484 | +21.05% | 19.4만 |
|---|
| 2026.04.13 | ₩1,144 | ₩1,176 | ₩1,136 | ₩1,176 | +2.80% | 3.9천 |
|---|
| 2026.04.10 | ₩1,180 | ₩1,256 | ₩1,144 | ₩1,164 | -1.36% | 4.1만 |
|---|
| 2026.04.09 | ₩1,256 | ₩1,259 | ₩1,151 | ₩1,160 | -7.66% | 3.5만 |
|---|
| 2026.04.08 | ₩1,270 | ₩1,270 | ₩1,214 | ₩1,234 | -2.84% | 8.8만 |
|---|
| 2026.04.07 | ₩1,199 | ₩1,270 | ₩1,163 | ₩1,183 | -1.34% | 2.9만 |
|---|
| 2026.04.06 | ₩1,243 | ₩1,243 | ₩1,136 | ₩1,178 | -5.27% | 1.6만 |
|---|
| 2026.04.02 | ₩1,109 | ₩1,250 | ₩1,109 | ₩1,230 | +10.84% | 1.1만 |
|---|
| 2026.04.01 | ₩1,182 | ₩1,283 | ₩1,182 | ₩1,203 | +1.81% | 8.5천 |
|---|
| 2026.03.31 | ₩1,223 | ₩1,278 | ₩1,216 | ₩1,219 | -0.33% | 9.8천 |
|---|
| 2026.03.30 | ₩1,246 | ₩1,259 | ₩1,243 | ₩1,243 | -0.21% | 8.8천 |
|---|
| 2026.03.27 | ₩1,377 | ₩1,377 | ₩1,198 | ₩1,283 | -6.80% | 1.5만 |
|---|
| 2026.03.26 | ₩1,323 | ₩1,417 | ₩1,230 | ₩1,337 | +1.01% | 3.7만 |
|---|
| 2026.03.25 | ₩1,256 | ₩1,390 | ₩1,190 | ₩1,350 | +7.45% | 9.6만 |
|---|
| 2026.03.24 | ₩1,256 | ₩1,283 | ₩1,163 | ₩1,216 | -3.19% | 3.8만 |
|---|
| 2026.03.23 | ₩1,081 | ₩1,310 | ₩1,063 | ₩1,232 | +13.97% | 8.1만 |
|---|
| 2026.03.20 | ₩1,136 | ₩1,136 | ₩1,071 | ₩1,123 | -1.18% | 1.7만 |
|---|
| 2026.03.19 | ₩1,109 | ₩1,190 | ₩1,109 | ₩1,151 | +3.73% | 1.2만 |
|---|
| 2026.03.18 | ₩1,180 | ₩1,310 | ₩1,109 | ₩1,168 | -1.02% | 2.9만 |
|---|
| 2026.03.17 | ₩1,178 | ₩1,310 | ₩1,176 | ₩1,236 | +4.99% | 2.4만 |
|---|
| 2026.03.16 | ₩1,170 | ₩1,310 | ₩1,163 | ₩1,210 | +3.43% | 2.9만 |
|---|
| 2026.03.13 | ₩1,077 | ₩1,269 | ₩1,077 | ₩1,216 | +12.90% | 1.9만 |
|---|
| 2026.03.12 | ₩1,230 | ₩1,295 | ₩1,178 | ₩1,190 | -3.26% | 2.1만 |
|---|
| 2026.03.11 | ₩1,243 | ₩1,306 | ₩1,230 | ₩1,297 | +4.30% | 1.3만 |
|---|
| 2026.03.10 | ₩1,151 | ₩1,322 | ₩1,136 | ₩1,311 | +13.94% | 7.4만 |
|---|
| 2026.03.09 | ₩1,136 | ₩1,176 | ₩1,096 | ₩1,105 | -2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩1,190 | ₩1,256 | ₩1,150 | ₩1,176 | -1.12% | 1.4만 |
|---|
| 2026.03.05 | ₩1,277 | ₩1,297 | ₩1,163 | ₩1,214 | -4.92% | 4.1만 |
|---|
| 2026.03.04 | ₩1,256 | ₩1,277 | ₩1,223 | ₩1,226 | -2.45% | 9.4천 |
|---|
| 2026.03.03 | ₩1,227 | ₩1,256 | ₩1,183 | ₩1,223 | -0.33% | 2.1만 |
|---|
| 2026.03.02 | ₩1,176 | ₩1,256 | ₩1,176 | ₩1,230 | +4.55% | 1.9만 |
|---|
| 2026.02.27 | ₩1,176 | ₩1,230 | ₩1,176 | ₩1,220 | +3.75% | 1.4만 |
|---|
| 2026.02.26 | ₩1,195 | ₩1,270 | ₩1,184 | ₩1,184 | -0.89% | 3.2만 |
|---|
| 2026.02.25 | ₩1,206 | ₩1,232 | ₩1,179 | ₩1,190 | -1.33% | 2.2만 |
|---|
| 2026.02.24 | ₩1,240 | ₩1,297 | ₩1,203 | ₩1,203 | -3.02% | 8.1천 |
|---|
| 2026.02.23 | ₩1,278 | ₩1,303 | ₩1,199 | ₩1,240 | -2.93% | 2.5만 |
|---|
| 2026.02.20 | ₩1,216 | ₩1,335 | ₩1,216 | ₩1,231 | +1.21% | 1.4만 |
|---|
| 2026.02.19 | ₩1,337 | ₩1,377 | ₩1,170 | ₩1,234 | -7.70% | 1.2만 |
|---|
| 2026.02.18 | ₩1,108 | ₩1,323 | ₩1,056 | ₩1,289 | +16.28% | 31.7만 |
|---|
| 2026.02.17 | ₩1,226 | ₩1,243 | ₩1,136 | ₩1,203 | -1.85% | 3.1만 |
|---|
| 2026.02.13 | ₩1,297 | ₩1,397 | ₩1,176 | ₩1,238 | -4.54% | 5.7만 |
|---|
| 2026.02.12 | ₩1,377 | ₩1,421 | ₩1,290 | ₩1,297 | -5.83% | 3.3만 |
|---|
| 2026.02.11 | ₩1,524 | ₩1,524 | ₩1,404 | ₩1,404 | -7.89% | 3.3만 |
|---|
| 2026.02.10 | ₩1,363 | ₩1,537 | ₩1,350 | ₩1,497 | +9.80% | 6.8만 |
|---|
| 2026.02.09 | ₩1,350 | ₩1,410 | ₩1,323 | ₩1,337 | -0.99% | 3.3만 |
|---|
| 2026.02.06 | ₩1,176 | ₩1,390 | ₩1,176 | ₩1,390 | +18.18% | 5.8만 |
|---|
| 2026.02.05 | ₩1,337 | ₩1,350 | ₩1,097 | ₩1,163 | -13.00% | 7만 |
|---|
| 2026.02.04 | ₩1,457 | ₩1,458 | ₩1,303 | ₩1,337 | -8.26% | 5.3만 |
|---|
| 2026.02.03 | ₩1,450 | ₩1,524 | ₩1,363 | ₩1,470 | +1.38% | 7.6만 |
|---|
| 2026.02.02 | ₩1,537 | ₩1,617 | ₩1,430 | ₩1,457 | -5.22% | 5.1만 |
|---|
| 2026.01.30 | ₩1,671 | ₩1,671 | ₩1,470 | ₩1,537 | -8.00% | 8.8만 |
|---|
| 2026.01.29 | ₩1,871 | ₩1,871 | ₩1,564 | ₩1,644 | -12.14% | 11.8만 |
|---|
| 2026.01.28 | ₩1,604 | ₩2,125 | ₩1,537 | ₩1,845 | +15.00% | 39.1만 |
|---|
| 2026.01.27 | ₩1,591 | ₩1,644 | ₩1,497 | ₩1,564 | -1.68% | 8만 |
|---|
| 2026.01.26 | ₩1,657 | ₩1,657 | ₩1,404 | ₩1,577 | -4.84% | 13.8만 |
|---|
| 2026.01.23 | ₩1,430 | ₩1,778 | ₩1,337 | ₩1,631 | +14.02% | 26.3만 |
|---|
| 2026.01.22 | ₩1,404 | ₩1,444 | ₩1,349 | ₩1,404 | 0.00% | 3.6만 |
|---|
| 2026.01.21 | ₩1,470 | ₩1,564 | ₩1,307 | ₩1,377 | -6.36% | 19.9만 |
|---|
| 2026.01.20 | ₩1,457 | ₩1,563 | ₩1,302 | ₩1,457 | 0.00% | 72.4만 |
|---|
| 2026.01.16 | ₩1,117 | ₩1,470 | ₩1,099 | ₩1,337 | +19.62% | 12.3만 |
|---|
| 2026.01.15 | ₩1,083 | ₩1,136 | ₩1,069 | ₩1,099 | +1.48% | 3.3만 |
|---|
| 2026.01.14 | ₩1,069 | ₩1,150 | ₩1,056 | ₩1,083 | +1.25% | 8.4천 |
|---|
| 2026.01.13 | ₩1,121 | ₩1,160 | ₩1,083 | ₩1,084 | -3.34% | 1.4만 |
|---|
| 2026.01.12 | ₩1,158 | ₩1,230 | ₩1,048 | ₩1,123 | -3.00% | 4.7만 |
|---|
| 2026.01.09 | ₩1,109 | ₩1,148 | ₩1,036 | ₩1,076 | -3.01% | 8.5천 |
|---|
| 2026.01.08 | ₩1,150 | ₩1,150 | ₩1,056 | ₩1,109 | -3.49% | 3.4만 |
|---|
| 2026.01.07 | ₩1,187 | ₩1,203 | ₩1,121 | ₩1,138 | -4.17% | 6만 |
|---|
| 2026.01.06 | ₩1,120 | ₩1,270 | ₩1,008 | ₩1,191 | +6.32% | 11.5만 |
|---|
| 2026.01.05 | ₩936 | ₩1,310 | ₩936 | ₩1,109 | +18.57% | 52.7만 |
|---|
| 2026.01.02 | ₩941 | ₩941 | ₩869 | ₩914 | -2.84% | 4.9만 |
|---|
| 2025.12.31 | ₩912 | ₩1,013 | ₩874 | ₩874 | -4.11% | 8.9만 |
|---|
| 2025.12.30 | ₩933 | ₩1,015 | ₩920 | ₩944 | +1.15% | 6.8만 |
|---|
| 2025.12.29 | ₩1,096 | ₩1,107 | ₩855 | ₩929 | -15.24% | 18.1만 |
|---|
| 2025.12.26 | ₩1,109 | ₩1,191 | ₩1,103 | ₩1,124 | +1.33% | 2.2만 |
|---|
| 2025.12.24 | ₩1,123 | ₩1,136 | ₩1,069 | ₩1,121 | -0.12% | 5.6만 |
|---|
| 2025.12.23 | ₩1,186 | ₩1,188 | ₩1,109 | ₩1,111 | -6.31% | 6.2만 |
|---|
| 2025.12.22 | ₩1,191 | ₩1,203 | ₩1,136 | ₩1,191 | 0.00% | 8.2만 |
|---|
| 2025.12.19 | ₩1,256 | ₩1,323 | ₩1,203 | ₩1,203 | -4.26% | 9.2만 |
|---|
| 2025.12.18 | ₩1,350 | ₩1,444 | ₩1,310 | ₩1,310 | -2.97% | 8.6만 |
|---|
| 2025.12.17 | ₩1,430 | ₩1,430 | ₩1,310 | ₩1,323 | -7.48% | 7.2만 |
|---|
| 2025.12.16 | ₩1,484 | ₩1,577 | ₩1,335 | ₩1,366 | -7.93% | 6.2만 |
|---|
| 2025.12.15 | ₩1,711 | ₩1,711 | ₩1,437 | ₩1,484 | -13.28% | 11.7만 |
|---|
| 2025.12.12 | ₩1,724 | ₩1,764 | ₩1,497 | ₩1,698 | -1.55% | 10.1만 |
|---|
| 2025.12.11 | ₩1,671 | ₩1,923 | ₩1,564 | ₩1,885 | +12.80% | 27.5만 |
|---|
| 2025.12.10 | ₩1,604 | ₩1,651 | ₩1,604 | ₩1,644 | +2.50% | 7.5천 |
|---|
| 2025.12.09 | ₩1,617 | ₩1,671 | ₩1,441 | ₩1,604 | -0.83% | 13.3만 |
|---|
| 2025.12.08 | ₩1,631 | ₩1,711 | ₩1,604 | ₩1,684 | +3.28% | 2.2만 |
|---|
| 2025.12.05 | ₩1,617 | ₩1,724 | ₩1,577 | ₩1,683 | +4.05% | 5.1만 |
|---|
| 2025.12.04 | ₩1,617 | ₩1,671 | ₩1,537 | ₩1,604 | -0.83% | 4.1만 |
|---|
| 2025.12.03 | ₩1,604 | ₩1,657 | ₩1,537 | ₩1,644 | +2.50% | 4.6만 |
|---|
| 2025.12.02 | ₩1,671 | ₩1,779 | ₩1,591 | ₩1,591 | -4.80% | 3.3만 |
|---|
| 2025.12.01 | ₩1,711 | ₩1,831 | ₩1,644 | ₩1,698 | -0.78% | 5.8만 |
|---|
| 2025.11.28 | ₩1,657 | ₩1,764 | ₩1,633 | ₩1,644 | -0.81% | 3.1만 |
|---|
| 2025.11.26 | ₩1,711 | ₩1,724 | ₩1,591 | ₩1,699 | -0.70% | 5만 |
|---|
| 2025.11.25 | ₩1,577 | ₩1,738 | ₩1,577 | ₩1,657 | +5.08% | 7.8만 |
|---|
| 2025.11.24 | ₩1,604 | ₩1,711 | ₩1,577 | ₩1,644 | +2.50% | 6만 |
|---|
| 2025.11.21 | ₩1,698 | ₩1,771 | ₩1,524 | ₩1,644 | -3.15% | 6.6만 |
|---|
| 2025.11.20 | ₩1,845 | ₩1,871 | ₩1,631 | ₩1,671 | -9.42% | 8.3만 |
|---|
| 2025.11.19 | ₩1,831 | ₩1,831 | ₩1,699 | ₩1,764 | -3.65% | 7.4만 |
|---|
| 2025.11.18 | ₩1,617 | ₩1,805 | ₩1,617 | ₩1,791 | +10.74% | 6.8만 |
|---|
| 2025.11.17 | ₩2,018 | ₩2,018 | ₩1,377 | ₩1,564 | -22.52% | 13.7만 |
|---|
| 2025.11.14 | ₩2,379 | ₩2,379 | ₩1,833 | ₩1,952 | -17.98% | 11.6만 |
|---|
| 2025.11.13 | ₩2,339 | ₩2,406 | ₩2,272 | ₩2,286 | -2.29% | 6.3만 |
|---|
| 2025.11.12 | ₩2,447 | ₩2,447 | ₩2,299 | ₩2,381 | -2.73% | 1.5만 |
|---|
| 2025.11.11 | ₩2,308 | ₩2,393 | ₩2,272 | ₩2,286 | -0.98% | 3.6만 |
|---|
| 2025.11.10 | ₩2,459 | ₩2,459 | ₩2,272 | ₩2,312 | -5.98% | 1.9만 |
|---|
| 2025.11.07 | ₩2,393 | ₩2,433 | ₩2,219 | ₩2,406 | +0.56% | 5.3만 |
|---|
| 2025.11.06 | ₩2,486 | ₩2,486 | ₩2,406 | ₩2,406 | -3.23% | 7.9천 |
|---|
| 2025.11.05 | ₩2,379 | ₩2,473 | ₩2,379 | ₩2,459 | +3.37% | 1.9만 |
|---|
| 2025.11.04 | ₩2,473 | ₩2,540 | ₩2,379 | ₩2,406 | -2.70% | 4만 |
|---|
| 2025.11.03 | ₩2,540 | ₩2,553 | ₩2,486 | ₩2,500 | -1.58% | 1.5만 |
|---|
| 2025.10.31 | ₩2,540 | ₩2,586 | ₩2,446 | ₩2,566 | +1.05% | 2.7만 |
|---|
| 2025.10.30 | ₩2,513 | ₩2,607 | ₩2,513 | ₩2,588 | +2.98% | 3.7만 |
|---|
| 2025.10.29 | ₩2,633 | ₩2,633 | ₩2,500 | ₩2,540 | -3.55% | 5.8만 |
|---|
| 2025.10.28 | ₩2,600 | ₩2,607 | ₩2,513 | ₩2,607 | +0.26% | 6.9만 |
|---|
| 2025.10.27 | ₩2,608 | ₩2,640 | ₩2,560 | ₩2,580 | -1.08% | 3만 |
|---|
| 2025.10.24 | ₩2,553 | ₩2,636 | ₩2,553 | ₩2,581 | +1.10% | 3.4만 |
|---|
| 2025.10.23 | ₩2,553 | ₩2,593 | ₩2,500 | ₩2,593 | +1.57% | 3.3만 |
|---|
| 2025.10.22 | ₩2,607 | ₩2,673 | ₩2,540 | ₩2,566 | -1.54% | 5.5만 |
|---|
| 2025.10.21 | ₩2,556 | ₩2,633 | ₩2,486 | ₩2,607 | +1.99% | 3만 |
|---|
| 2025.10.20 | ₩2,620 | ₩2,633 | ₩2,580 | ₩2,593 | -1.02% | 2.5만 |
|---|
| 2025.10.17 | ₩2,573 | ₩2,593 | ₩2,540 | ₩2,566 | -0.26% | 2.5만 |
|---|
| 2025.10.16 | ₩2,620 | ₩2,620 | ₩2,446 | ₩2,473 | -5.61% | 5.1만 |
|---|
| 2025.10.15 | ₩2,700 | ₩2,713 | ₩2,593 | ₩2,620 | -2.97% | 3.4만 |
|---|
| 2025.10.14 | ₩2,553 | ₩2,687 | ₩2,553 | ₩2,673 | +4.71% | 1.6만 |
|---|
| 2025.10.13 | ₩2,673 | ₩2,727 | ₩2,607 | ₩2,673 | 0.00% | 6.9만 |
|---|
| 2025.10.10 | ₩2,673 | ₩2,707 | ₩2,566 | ₩2,633 | -1.50% | 6.9만 |
|---|