시장 데이터를 불러오는 중
전체 종목
Data Storage Corporation - Common Stock 과거 주가
Data Storage Corporation - Common Stock · DTST · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Data Storage Corporation - Common Stock · DTST · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,422 | ₩4,476 | ₩4,288 | ₩4,476 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,368 | ₩4,395 | ₩4,315 | ₩4,395 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,422 | ₩4,623 | ₩4,342 | ₩4,355 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,623 | ₩4,623 | ₩4,395 | ₩4,596 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,476 | ₩4,623 | ₩4,449 | ₩4,543 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,489 | ₩4,610 | ₩4,288 | ₩4,449 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,556 | ₩4,623 | ₩4,422 | ₩4,529 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,395 | ₩4,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,610 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,301 | ₩4,422 | ₩4,288 | ₩4,395 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,194 | ₩4,556 | ₩4,127 | ₩4,395 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,859 | ₩4,757 | ₩3,725 | ₩4,194 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,752 | ₩4,047 | ₩3,752 | ₩3,819 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,792 | ₩4,060 | ₩3,685 | ₩3,752 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,819 | ₩3,913 | ₩3,685 | ₩3,913 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,926 | ₩4,020 | ₩3,779 | ₩3,859 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,859 | ₩3,980 | ₩3,739 | ₩3,739 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,832 | ₩4,087 | ₩3,779 | ₩3,940 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,873 | ₩4,074 | ₩3,779 | ₩3,832 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,886 | ₩3,926 | ₩3,832 | ₩3,846 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,966 | ₩4,087 | ₩3,886 | ₩3,926 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,993 | ₩4,154 | ₩3,886 | ₩4,074 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,154 | ₩4,154 | ₩3,953 | ₩4,007 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,167 | ₩4,221 | ₩4,127 | ₩4,154 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,966 | ₩4,181 | ₩3,953 | ₩4,127 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,980 | ₩4,087 | ₩3,966 | ₩3,966 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,087 | ₩4,181 | ₩3,980 | ₩3,980 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,087 | ₩4,087 | ₩3,953 | ₩3,966 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,020 | ₩4,114 | ₩4,020 | ₩4,074 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,033 | ₩4,100 | ₩3,993 | ₩4,074 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,993 | ₩4,100 | ₩3,953 | ₩4,100 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,886 | ₩4,047 | ₩3,886 | ₩4,007 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,993 | ₩4,047 | ₩3,899 | ₩3,993 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,074 | ₩4,074 | ₩3,886 | ₩3,966 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,074 | ₩4,114 | ₩3,913 | ₩3,940 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,047 | ₩4,221 | ₩4,047 | ₩4,087 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,221 | ₩4,221 | ₩4,033 | ₩4,047 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,074 | ₩4,127 | ₩3,966 | ₩4,127 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,074 | ₩4,100 | ₩3,940 | ₩4,087 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,060 | ₩4,154 | ₩3,886 | ₩4,033 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,770 | ₩4,770 | ₩3,819 | ₩4,100 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,556 | ₩5,012 | ₩4,556 | ₩4,797 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,717 | ₩4,797 | ₩4,462 | ₩4,569 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,221 | ₩4,663 | ₩4,221 | ₩4,663 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,395 | ₩4,516 | ₩4,275 | ₩4,288 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,449 | ₩4,489 | ₩4,181 | ₩4,476 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,275 | ₩4,489 | ₩4,275 | ₩4,449 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,261 | ₩4,476 | ₩4,167 | ₩4,234 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩4,208 | ₩4,248 | ₩3,940 | ₩4,167 | -0.96% | 7.3천 |
|---|
| 2026.08.03 | ₩4,087 | ₩4,248 | ₩4,047 | ₩4,208 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,886 | ₩4,288 | ₩3,886 | ₩4,087 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,886 | ₩3,966 | ₩3,819 | ₩3,899 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,167 | ₩4,167 | ₩3,886 | ₩3,926 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,167 | ₩4,342 | ₩4,020 | ₩4,248 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,154 | ₩4,355 | ₩4,100 | ₩4,154 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,301 | ₩4,328 | ₩4,020 | ₩4,181 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,368 | ₩4,462 | ₩4,288 | ₩4,368 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,556 | ₩4,569 | ₩4,382 | ₩4,462 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,368 | ₩4,543 | ₩4,368 | ₩4,543 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,435 | ₩4,543 | ₩4,435 | ₩4,476 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,516 | ₩4,516 | ₩4,368 | ₩4,476 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,717 | ₩4,717 | ₩4,435 | ₩4,476 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,623 | ₩4,703 | ₩4,623 | ₩4,677 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,663 | ₩4,824 | ₩4,556 | ₩4,610 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,717 | ₩4,824 | ₩4,636 | ₩4,717 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,610 | ₩4,824 | ₩4,610 | ₩4,811 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,422 | ₩4,690 | ₩4,409 | ₩4,596 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,489 | ₩4,543 | ₩4,395 | ₩4,476 | -0.30% | 4.5천 |
|---|
| 2026.07.07 | ₩4,623 | ₩4,690 | ₩4,502 | ₩4,583 | -0.87% | 1.1만 |
|---|
| 2026.07.06 | ₩4,610 | ₩4,770 | ₩4,556 | ₩4,636 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,462 | ₩4,703 | ₩4,462 | ₩4,529 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,636 | ₩4,744 | ₩4,502 | ₩4,502 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,462 | ₩4,623 | ₩4,382 | ₩4,623 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,543 | ₩4,610 | ₩4,261 | ₩4,462 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,516 | ₩4,824 | ₩4,489 | ₩4,489 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,824 | ₩5,159 | ₩4,476 | ₩4,569 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,569 | ₩5,226 | ₩4,569 | ₩4,945 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,462 | ₩4,717 | ₩4,382 | ₩4,569 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,462 | ₩4,690 | ₩4,234 | ₩4,449 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,770 | ₩4,770 | ₩4,382 | ₩4,382 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,355 | ₩4,757 | ₩4,328 | ₩4,757 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,476 | ₩4,476 | ₩4,194 | ₩4,368 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,275 | ₩4,583 | ₩4,221 | ₩4,435 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,516 | ₩4,516 | ₩4,100 | ₩4,194 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,569 | ₩4,596 | ₩4,409 | ₩4,569 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,476 | ₩4,569 | ₩4,328 | ₩4,556 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,502 | ₩4,569 | ₩4,208 | ₩4,328 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,556 | ₩4,623 | ₩4,409 | ₩4,556 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,677 | ₩4,770 | ₩4,435 | ₩4,462 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,744 | ₩4,931 | ₩4,556 | ₩4,730 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,878 | ₩4,878 | ₩4,502 | ₩4,744 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,065 | ₩5,065 | ₩4,757 | ₩4,811 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,958 | ₩5,079 | ₩4,891 | ₩5,012 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,904 | ₩4,998 | ₩4,904 | ₩4,998 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,079 | ₩5,132 | ₩4,851 | ₩4,985 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,199 | ₩5,266 | ₩4,958 | ₩5,065 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,226 | ₩5,253 | ₩5,025 | ₩5,146 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,239 | ₩5,320 | ₩5,025 | ₩5,052 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,253 | ₩5,400 | ₩5,119 | ₩5,226 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,440 | ₩5,440 | ₩5,199 | ₩5,400 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,280 | ₩5,467 | ₩5,239 | ₩5,427 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,628 | ₩5,628 | ₩5,132 | ₩5,360 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,628 | ₩5,695 | ₩5,373 | ₩5,440 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,097 | ₩6,164 | ₩5,842 | ₩5,842 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,070 | ₩6,097 | ₩5,829 | ₩6,097 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,507 | ₩6,164 | ₩5,414 | ₩6,017 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,789 | ₩5,789 | ₩5,521 | ₩5,561 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,628 | ₩5,802 | ₩5,440 | ₩5,708 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,695 | ₩5,695 | ₩5,440 | ₩5,548 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,360 | ₩5,695 | ₩5,347 | ₩5,641 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,347 | ₩5,481 | ₩5,333 | ₩5,400 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,360 | ₩5,494 | ₩5,293 | ₩5,347 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,373 | ₩5,548 | ₩5,280 | ₩5,293 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,293 | ₩5,588 | ₩5,253 | ₩5,320 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,561 | ₩5,561 | ₩5,239 | ₩5,347 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,467 | ₩5,574 | ₩5,360 | ₩5,373 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,253 | ₩5,561 | ₩5,239 | ₩5,360 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,360 | ₩5,481 | ₩5,199 | ₩5,266 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,347 | ₩5,360 | ₩5,172 | ₩5,333 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,414 | ₩5,427 | ₩5,293 | ₩5,360 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,347 | ₩5,373 | ₩5,280 | ₩5,293 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,293 | ₩5,427 | ₩5,172 | ₩5,306 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,387 | ₩5,548 | ₩5,172 | ₩5,320 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,280 | ₩5,467 | ₩5,213 | ₩5,293 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,414 | ₩5,414 | ₩5,119 | ₩5,333 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,802 | ₩5,936 | ₩5,213 | ₩5,414 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,387 | ₩5,735 | ₩5,347 | ₩5,655 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,494 | ₩5,816 | ₩5,306 | ₩5,360 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,253 | ₩5,494 | ₩5,253 | ₩5,454 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,266 | ₩5,266 | ₩5,119 | ₩5,186 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,159 | ₩5,239 | ₩5,146 | ₩5,146 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,172 | ₩5,548 | ₩5,132 | ₩5,186 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,347 | ₩5,454 | ₩5,159 | ₩5,213 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,226 | ₩5,534 | ₩5,226 | ₩5,333 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,226 | ₩5,226 | ₩4,931 | ₩5,052 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,320 | ₩5,320 | ₩4,931 | ₩5,199 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,253 | ₩5,427 | ₩5,079 | ₩5,427 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,360 | ₩5,481 | ₩5,239 | ₩5,253 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,400 | ₩5,521 | ₩5,253 | ₩5,440 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,213 | ₩5,306 | ₩5,186 | ₩5,213 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,226 | ₩5,360 | ₩5,092 | ₩5,146 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,347 | ₩5,347 | ₩4,958 | ₩4,971 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,360 | ₩5,481 | ₩5,293 | ₩5,360 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,467 | ₩5,548 | ₩5,333 | ₩5,373 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,293 | ₩5,548 | ₩5,293 | ₩5,387 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,387 | ₩5,467 | ₩5,213 | ₩5,226 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,454 | ₩5,454 | ₩5,213 | ₩5,373 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,400 | ₩5,548 | ₩5,373 | ₩5,481 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,387 | ₩5,494 | ₩5,387 | ₩5,494 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,199 | ₩5,427 | ₩5,199 | ₩5,387 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,320 | ₩5,561 | ₩5,146 | ₩5,213 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,266 | ₩5,494 | ₩5,266 | ₩5,347 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,320 | ₩5,467 | ₩5,306 | ₩5,306 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,239 | ₩5,521 | ₩5,226 | ₩5,360 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,159 | ₩5,481 | ₩5,132 | ₩5,253 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,280 | ₩5,360 | ₩5,159 | ₩5,186 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,521 | ₩5,521 | ₩5,360 | ₩5,360 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,454 | ₩5,561 | ₩5,199 | ₩5,481 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,360 | ₩5,507 | ₩5,360 | ₩5,400 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,440 | ₩5,534 | ₩5,159 | ₩5,253 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,735 | ₩5,789 | ₩5,400 | ₩5,427 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,896 | ₩5,896 | ₩5,708 | ₩5,749 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,869 | ₩5,883 | ₩5,802 | ₩5,802 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,896 | ₩5,896 | ₩5,695 | ₩5,842 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,789 | ₩5,963 | ₩5,722 | ₩5,909 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,829 | ₩5,963 | ₩5,775 | ₩5,896 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,829 | ₩5,950 | ₩5,695 | ₩5,775 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,070 | ₩6,070 | ₩5,722 | ₩5,829 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,365 | ₩6,365 | ₩5,976 | ₩6,043 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,378 | ₩6,445 | ₩6,164 | ₩6,258 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,392 | ₩6,633 | ₩6,378 | ₩6,445 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,378 | ₩6,566 | ₩6,378 | ₩6,499 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,419 | ₩6,499 | ₩6,030 | ₩6,445 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,338 | ₩6,526 | ₩5,976 | ₩6,526 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,936 | ₩6,606 | ₩5,869 | ₩6,311 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,682 | ₩6,030 | ₩5,655 | ₩5,990 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,641 | ₩5,936 | ₩5,494 | ₩5,574 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,749 | ₩5,909 | ₩5,574 | ₩5,655 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,708 | ₩5,976 | ₩5,708 | ₩5,789 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,802 | ₩5,856 | ₩5,668 | ₩5,749 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,695 | ₩5,976 | ₩5,615 | ₩5,883 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,641 | ₩5,816 | ₩5,588 | ₩5,695 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,829 | ₩5,950 | ₩5,400 | ₩5,548 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,990 | ₩6,003 | ₩5,708 | ₩5,816 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,285 | ₩5,923 | ₩5,990 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,990 | ₩6,151 | ₩5,802 | ₩5,802 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,700 | ₩6,700 | ₩5,789 | ₩5,963 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,794 | ₩6,794 | ₩6,700 | ₩6,781 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,794 | ₩6,834 | ₩6,754 | ₩6,794 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,821 | ₩6,874 | ₩6,807 | ₩6,821 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,821 | ₩6,861 | ₩6,807 | ₩6,861 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,834 | ₩6,901 | ₩6,821 | ₩6,821 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,807 | ₩6,834 | ₩6,767 | ₩6,794 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,848 | ₩6,861 | ₩6,807 | ₩6,821 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,834 | ₩6,861 | ₩6,794 | ₩6,834 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,794 | ₩6,901 | ₩6,794 | ₩6,861 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,821 | ₩6,834 | ₩6,821 | ₩6,821 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,821 | ₩6,834 | ₩6,807 | ₩6,807 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,754 | ₩6,821 | ₩6,754 | ₩6,794 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,754 | ₩6,781 | ₩6,740 | ₩6,740 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,754 | ₩6,781 | ₩6,754 | ₩6,767 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,740 | ₩6,794 | ₩6,740 | ₩6,740 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,727 | ₩6,754 | ₩6,727 | ₩6,754 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,714 | ₩6,754 | ₩6,700 | ₩6,727 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,714 | ₩6,740 | ₩6,700 | ₩6,714 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,700 | ₩6,754 | ₩6,700 | ₩6,727 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,700 | ₩6,767 | ₩6,687 | ₩6,727 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,700 | ₩6,754 | ₩6,620 | ₩6,700 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,727 | ₩6,754 | ₩6,606 | ₩6,740 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,727 | ₩6,767 | ₩6,700 | ₩6,727 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,660 | ₩6,754 | ₩6,633 | ₩6,754 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,499 | ₩6,700 | ₩6,459 | ₩6,646 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,869 | ₩5,950 | ₩5,829 | ₩5,923 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,896 | ₩6,003 | ₩5,869 | ₩5,923 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,909 | ₩5,976 | ₩5,829 | ₩5,883 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,936 | ₩5,976 | ₩5,802 | ₩5,883 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,816 | ₩6,070 | ₩5,816 | ₩5,950 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,883 | ₩5,950 | ₩5,829 | ₩5,923 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,856 | ₩5,976 | ₩5,802 | ₩5,896 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,802 | ₩5,963 | ₩5,722 | ₩5,896 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,615 | ₩5,950 | ₩5,601 | ₩5,856 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,682 | ₩5,802 | ₩5,588 | ₩5,655 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,749 | ₩5,883 | ₩5,628 | ₩5,682 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,548 | ₩5,816 | ₩5,454 | ₩5,722 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,266 | ₩5,494 | ₩5,186 | ₩5,440 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,427 | ₩5,507 | ₩5,132 | ₩5,266 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,266 | ₩5,534 | ₩5,226 | ₩5,440 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,440 | ₩5,561 | ₩5,400 | ₩5,400 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,615 | ₩5,628 | ₩5,373 | ₩5,507 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,534 | ₩5,668 | ₩5,521 | ₩5,615 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,561 | ₩5,695 | ₩5,494 | ₩5,548 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,507 | ₩5,615 | ₩5,467 | ₩5,588 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,628 | ₩5,628 | ₩5,481 | ₩5,507 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,534 | ₩5,628 | ₩5,521 | ₩5,628 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,507 | ₩5,601 | ₩5,454 | ₩5,534 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,655 | ₩5,655 | ₩5,494 | ₩5,588 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,534 | ₩5,682 | ₩5,521 | ₩5,574 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,588 | ₩5,588 | ₩5,494 | ₩5,548 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,668 | ₩5,668 | ₩5,534 | ₩5,601 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,735 | ₩5,869 | ₩5,601 | ₩5,708 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,668 | ₩5,816 | ₩5,668 | ₩5,722 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,789 | ₩5,936 | ₩5,628 | ₩5,655 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,722 | ₩5,816 | ₩5,521 | ₩5,762 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,682 | ₩5,749 | ₩5,574 | ₩5,695 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,762 | ₩5,963 | ₩5,668 | ₩5,829 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,574 | ₩5,883 | ₩5,574 | ₩5,762 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,561 | ₩5,561 | ₩5,494 | ₩5,534 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,749 | ₩5,762 | ₩5,507 | ₩5,534 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,722 | ₩5,869 | ₩5,682 | ₩5,749 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,440 | ₩5,896 | ₩5,400 | ₩5,762 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,347 | ₩5,548 | ₩5,320 | ₩5,440 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,521 | ₩5,534 | ₩5,293 | ₩5,347 | -3.16% | 12.1만 |
|---|