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 | ₩4,408 | ₩4,461 | ₩4,274 | ₩4,461 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,355 | ₩4,381 | ₩4,301 | ₩4,381 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,408 | ₩4,608 | ₩4,328 | ₩4,341 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,608 | ₩4,608 | ₩4,381 | ₩4,582 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,461 | ₩4,608 | ₩4,435 | ₩4,528 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,475 | ₩4,595 | ₩4,274 | ₩4,435 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,542 | ₩4,608 | ₩4,408 | ₩4,515 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,381 | ₩4,675 | ₩4,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,595 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,288 | ₩4,408 | ₩4,274 | ₩4,381 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,181 | ₩4,542 | ₩4,114 | ₩4,381 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,847 | ₩4,742 | ₩3,713 | ₩4,181 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,740 | ₩4,034 | ₩3,740 | ₩3,807 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,780 | ₩4,047 | ₩3,673 | ₩3,740 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,807 | ₩3,900 | ₩3,673 | ₩3,900 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,914 | ₩4,007 | ₩3,767 | ₩3,847 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,847 | ₩3,967 | ₩3,727 | ₩3,727 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,820 | ₩4,074 | ₩3,767 | ₩3,927 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,860 | ₩4,061 | ₩3,767 | ₩3,820 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,874 | ₩3,914 | ₩3,820 | ₩3,834 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,954 | ₩4,074 | ₩3,874 | ₩3,914 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,981 | ₩4,141 | ₩3,874 | ₩4,061 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,141 | ₩4,141 | ₩3,940 | ₩3,994 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,154 | ₩4,208 | ₩4,114 | ₩4,141 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,954 | ₩4,168 | ₩3,940 | ₩4,114 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,967 | ₩4,074 | ₩3,954 | ₩3,954 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,074 | ₩4,168 | ₩3,967 | ₩3,967 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,074 | ₩4,074 | ₩3,940 | ₩3,954 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,007 | ₩4,101 | ₩4,007 | ₩4,061 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,021 | ₩4,087 | ₩3,981 | ₩4,061 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,981 | ₩4,087 | ₩3,940 | ₩4,087 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,874 | ₩4,034 | ₩3,874 | ₩3,994 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,981 | ₩4,034 | ₩3,887 | ₩3,981 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,061 | ₩4,061 | ₩3,874 | ₩3,954 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,061 | ₩4,101 | ₩3,900 | ₩3,927 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,034 | ₩4,208 | ₩4,034 | ₩4,074 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,208 | ₩4,208 | ₩4,021 | ₩4,034 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,061 | ₩4,114 | ₩3,954 | ₩4,114 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,061 | ₩4,087 | ₩3,927 | ₩4,074 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,047 | ₩4,141 | ₩3,874 | ₩4,021 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,755 | ₩4,755 | ₩3,807 | ₩4,087 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,542 | ₩4,996 | ₩4,542 | ₩4,782 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,702 | ₩4,782 | ₩4,448 | ₩4,555 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,208 | ₩4,648 | ₩4,208 | ₩4,648 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,381 | ₩4,502 | ₩4,261 | ₩4,274 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,435 | ₩4,475 | ₩4,168 | ₩4,461 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,261 | ₩4,475 | ₩4,261 | ₩4,435 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,248 | ₩4,461 | ₩4,154 | ₩4,221 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩4,194 | ₩4,234 | ₩3,927 | ₩4,154 | -0.96% | 7.3천 |
|---|
| 2026.08.03 | ₩4,074 | ₩4,234 | ₩4,034 | ₩4,194 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,874 | ₩4,274 | ₩3,874 | ₩4,074 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,874 | ₩3,954 | ₩3,807 | ₩3,887 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,154 | ₩4,154 | ₩3,874 | ₩3,914 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,154 | ₩4,328 | ₩4,007 | ₩4,234 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,141 | ₩4,341 | ₩4,087 | ₩4,141 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,288 | ₩4,315 | ₩4,007 | ₩4,168 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,355 | ₩4,448 | ₩4,274 | ₩4,355 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,542 | ₩4,555 | ₩4,368 | ₩4,448 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,355 | ₩4,528 | ₩4,355 | ₩4,528 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,421 | ₩4,528 | ₩4,421 | ₩4,461 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,502 | ₩4,502 | ₩4,355 | ₩4,461 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,702 | ₩4,702 | ₩4,421 | ₩4,461 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,608 | ₩4,689 | ₩4,608 | ₩4,662 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,648 | ₩4,809 | ₩4,542 | ₩4,595 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,702 | ₩4,809 | ₩4,622 | ₩4,702 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,595 | ₩4,809 | ₩4,595 | ₩4,795 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,408 | ₩4,675 | ₩4,395 | ₩4,582 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,475 | ₩4,528 | ₩4,381 | ₩4,461 | -0.30% | 4.5천 |
|---|
| 2026.07.07 | ₩4,608 | ₩4,675 | ₩4,488 | ₩4,568 | -0.87% | 1.1만 |
|---|
| 2026.07.06 | ₩4,595 | ₩4,755 | ₩4,542 | ₩4,622 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,448 | ₩4,689 | ₩4,448 | ₩4,515 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,622 | ₩4,729 | ₩4,488 | ₩4,488 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,448 | ₩4,608 | ₩4,368 | ₩4,608 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,528 | ₩4,595 | ₩4,248 | ₩4,448 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,502 | ₩4,809 | ₩4,475 | ₩4,475 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,809 | ₩5,143 | ₩4,461 | ₩4,555 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,555 | ₩5,209 | ₩4,555 | ₩4,929 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,448 | ₩4,702 | ₩4,368 | ₩4,555 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,448 | ₩4,675 | ₩4,221 | ₩4,435 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,755 | ₩4,755 | ₩4,368 | ₩4,368 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,341 | ₩4,742 | ₩4,315 | ₩4,742 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,461 | ₩4,461 | ₩4,181 | ₩4,355 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,261 | ₩4,568 | ₩4,208 | ₩4,421 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,502 | ₩4,502 | ₩4,087 | ₩4,181 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,555 | ₩4,582 | ₩4,395 | ₩4,555 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,461 | ₩4,555 | ₩4,315 | ₩4,542 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,488 | ₩4,555 | ₩4,194 | ₩4,315 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,542 | ₩4,608 | ₩4,395 | ₩4,542 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,662 | ₩4,755 | ₩4,421 | ₩4,448 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,729 | ₩4,916 | ₩4,542 | ₩4,715 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,862 | ₩4,862 | ₩4,488 | ₩4,729 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,049 | ₩5,049 | ₩4,742 | ₩4,795 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,942 | ₩5,063 | ₩4,876 | ₩4,996 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,889 | ₩4,982 | ₩4,889 | ₩4,982 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,063 | ₩5,116 | ₩4,835 | ₩4,969 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,183 | ₩5,250 | ₩4,942 | ₩5,049 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,209 | ₩5,236 | ₩5,009 | ₩5,129 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,223 | ₩5,303 | ₩5,009 | ₩5,036 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,236 | ₩5,383 | ₩5,103 | ₩5,209 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,423 | ₩5,423 | ₩5,183 | ₩5,383 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,263 | ₩5,450 | ₩5,223 | ₩5,410 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,610 | ₩5,610 | ₩5,116 | ₩5,343 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,610 | ₩5,677 | ₩5,356 | ₩5,423 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,078 | ₩6,144 | ₩5,824 | ₩5,824 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,051 | ₩6,078 | ₩5,811 | ₩6,078 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,490 | ₩6,144 | ₩5,396 | ₩5,998 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,770 | ₩5,770 | ₩5,503 | ₩5,543 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,610 | ₩5,784 | ₩5,423 | ₩5,690 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,677 | ₩5,677 | ₩5,423 | ₩5,530 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,343 | ₩5,677 | ₩5,330 | ₩5,624 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,330 | ₩5,463 | ₩5,316 | ₩5,383 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,343 | ₩5,477 | ₩5,276 | ₩5,330 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,356 | ₩5,530 | ₩5,263 | ₩5,276 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,276 | ₩5,570 | ₩5,236 | ₩5,303 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,543 | ₩5,543 | ₩5,223 | ₩5,330 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,557 | ₩5,343 | ₩5,356 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,236 | ₩5,543 | ₩5,223 | ₩5,343 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,343 | ₩5,463 | ₩5,183 | ₩5,250 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,330 | ₩5,343 | ₩5,156 | ₩5,316 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,396 | ₩5,410 | ₩5,276 | ₩5,343 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,330 | ₩5,356 | ₩5,263 | ₩5,276 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,276 | ₩5,410 | ₩5,156 | ₩5,290 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,370 | ₩5,530 | ₩5,156 | ₩5,303 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,263 | ₩5,450 | ₩5,196 | ₩5,276 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,396 | ₩5,396 | ₩5,103 | ₩5,316 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,784 | ₩5,917 | ₩5,196 | ₩5,396 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,370 | ₩5,717 | ₩5,330 | ₩5,637 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,477 | ₩5,797 | ₩5,290 | ₩5,343 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,236 | ₩5,477 | ₩5,236 | ₩5,437 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,250 | ₩5,250 | ₩5,103 | ₩5,169 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,143 | ₩5,223 | ₩5,129 | ₩5,129 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,156 | ₩5,530 | ₩5,116 | ₩5,169 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,330 | ₩5,437 | ₩5,143 | ₩5,196 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,209 | ₩5,517 | ₩5,209 | ₩5,316 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,209 | ₩5,209 | ₩4,916 | ₩5,036 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,303 | ₩5,303 | ₩4,916 | ₩5,183 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,236 | ₩5,410 | ₩5,063 | ₩5,410 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,343 | ₩5,463 | ₩5,223 | ₩5,236 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,383 | ₩5,503 | ₩5,236 | ₩5,423 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,196 | ₩5,290 | ₩5,169 | ₩5,196 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,209 | ₩5,343 | ₩5,076 | ₩5,129 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,330 | ₩5,330 | ₩4,942 | ₩4,956 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,343 | ₩5,463 | ₩5,276 | ₩5,343 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,450 | ₩5,530 | ₩5,316 | ₩5,356 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,276 | ₩5,530 | ₩5,276 | ₩5,370 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,370 | ₩5,450 | ₩5,196 | ₩5,209 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,437 | ₩5,437 | ₩5,196 | ₩5,356 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,383 | ₩5,530 | ₩5,356 | ₩5,463 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,370 | ₩5,477 | ₩5,370 | ₩5,477 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,183 | ₩5,410 | ₩5,183 | ₩5,370 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,303 | ₩5,543 | ₩5,129 | ₩5,196 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,250 | ₩5,477 | ₩5,250 | ₩5,330 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,303 | ₩5,450 | ₩5,290 | ₩5,290 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,223 | ₩5,503 | ₩5,209 | ₩5,343 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,143 | ₩5,463 | ₩5,116 | ₩5,236 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,263 | ₩5,343 | ₩5,143 | ₩5,169 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,503 | ₩5,503 | ₩5,343 | ₩5,343 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,437 | ₩5,543 | ₩5,183 | ₩5,463 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,343 | ₩5,490 | ₩5,343 | ₩5,383 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,423 | ₩5,517 | ₩5,143 | ₩5,236 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,717 | ₩5,770 | ₩5,383 | ₩5,410 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,877 | ₩5,877 | ₩5,690 | ₩5,730 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,851 | ₩5,864 | ₩5,784 | ₩5,784 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,877 | ₩5,877 | ₩5,677 | ₩5,824 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,770 | ₩5,944 | ₩5,704 | ₩5,891 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,811 | ₩5,944 | ₩5,757 | ₩5,877 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,811 | ₩5,931 | ₩5,677 | ₩5,757 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,051 | ₩6,051 | ₩5,704 | ₩5,811 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,345 | ₩6,345 | ₩5,957 | ₩6,024 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,358 | ₩6,425 | ₩6,144 | ₩6,238 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,372 | ₩6,612 | ₩6,358 | ₩6,425 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,358 | ₩6,545 | ₩6,358 | ₩6,478 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,398 | ₩6,478 | ₩6,011 | ₩6,425 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,318 | ₩6,505 | ₩5,957 | ₩6,505 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,917 | ₩6,585 | ₩5,851 | ₩6,291 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,664 | ₩6,011 | ₩5,637 | ₩5,971 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,624 | ₩5,917 | ₩5,477 | ₩5,557 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,730 | ₩5,891 | ₩5,557 | ₩5,637 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,690 | ₩5,957 | ₩5,690 | ₩5,770 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,784 | ₩5,837 | ₩5,650 | ₩5,730 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,677 | ₩5,957 | ₩5,597 | ₩5,864 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,624 | ₩5,797 | ₩5,570 | ₩5,677 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,811 | ₩5,931 | ₩5,383 | ₩5,530 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,971 | ₩5,984 | ₩5,690 | ₩5,797 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,011 | ₩6,265 | ₩5,904 | ₩5,971 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,971 | ₩6,131 | ₩5,784 | ₩5,784 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,679 | ₩6,679 | ₩5,770 | ₩5,944 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,772 | ₩6,772 | ₩6,679 | ₩6,759 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,772 | ₩6,812 | ₩6,732 | ₩6,772 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,799 | ₩6,852 | ₩6,786 | ₩6,799 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,799 | ₩6,839 | ₩6,786 | ₩6,839 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,812 | ₩6,879 | ₩6,799 | ₩6,799 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,786 | ₩6,812 | ₩6,746 | ₩6,772 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,826 | ₩6,839 | ₩6,786 | ₩6,799 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,812 | ₩6,839 | ₩6,772 | ₩6,812 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,772 | ₩6,879 | ₩6,772 | ₩6,839 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,799 | ₩6,812 | ₩6,799 | ₩6,799 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,799 | ₩6,812 | ₩6,786 | ₩6,786 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,732 | ₩6,799 | ₩6,732 | ₩6,772 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,732 | ₩6,759 | ₩6,719 | ₩6,719 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,732 | ₩6,759 | ₩6,732 | ₩6,746 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,719 | ₩6,772 | ₩6,719 | ₩6,719 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,706 | ₩6,732 | ₩6,706 | ₩6,732 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,692 | ₩6,732 | ₩6,679 | ₩6,706 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,692 | ₩6,719 | ₩6,679 | ₩6,692 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,679 | ₩6,732 | ₩6,679 | ₩6,706 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,679 | ₩6,746 | ₩6,665 | ₩6,706 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,679 | ₩6,732 | ₩6,599 | ₩6,679 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,706 | ₩6,732 | ₩6,585 | ₩6,719 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,706 | ₩6,746 | ₩6,679 | ₩6,706 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,639 | ₩6,732 | ₩6,612 | ₩6,732 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,478 | ₩6,679 | ₩6,438 | ₩6,625 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,851 | ₩5,931 | ₩5,811 | ₩5,904 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,877 | ₩5,984 | ₩5,851 | ₩5,904 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,891 | ₩5,957 | ₩5,811 | ₩5,864 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,917 | ₩5,957 | ₩5,784 | ₩5,864 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,797 | ₩6,051 | ₩5,797 | ₩5,931 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,864 | ₩5,931 | ₩5,811 | ₩5,904 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,837 | ₩5,957 | ₩5,784 | ₩5,877 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,784 | ₩5,944 | ₩5,704 | ₩5,877 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,597 | ₩5,931 | ₩5,583 | ₩5,837 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,664 | ₩5,784 | ₩5,570 | ₩5,637 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,730 | ₩5,864 | ₩5,610 | ₩5,664 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,530 | ₩5,797 | ₩5,437 | ₩5,704 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,250 | ₩5,477 | ₩5,169 | ₩5,423 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,410 | ₩5,490 | ₩5,116 | ₩5,250 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,250 | ₩5,517 | ₩5,209 | ₩5,423 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,423 | ₩5,543 | ₩5,383 | ₩5,383 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,597 | ₩5,610 | ₩5,356 | ₩5,490 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,517 | ₩5,650 | ₩5,503 | ₩5,597 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,543 | ₩5,677 | ₩5,477 | ₩5,530 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,490 | ₩5,597 | ₩5,450 | ₩5,570 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,610 | ₩5,610 | ₩5,463 | ₩5,490 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,517 | ₩5,610 | ₩5,503 | ₩5,610 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,490 | ₩5,583 | ₩5,437 | ₩5,517 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,637 | ₩5,637 | ₩5,477 | ₩5,570 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,517 | ₩5,664 | ₩5,503 | ₩5,557 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,570 | ₩5,570 | ₩5,477 | ₩5,530 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,650 | ₩5,650 | ₩5,517 | ₩5,583 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,717 | ₩5,851 | ₩5,583 | ₩5,690 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,650 | ₩5,797 | ₩5,650 | ₩5,704 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,770 | ₩5,917 | ₩5,610 | ₩5,637 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,704 | ₩5,797 | ₩5,503 | ₩5,744 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,664 | ₩5,730 | ₩5,557 | ₩5,677 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,744 | ₩5,944 | ₩5,650 | ₩5,811 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,557 | ₩5,864 | ₩5,557 | ₩5,744 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,543 | ₩5,543 | ₩5,477 | ₩5,517 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,730 | ₩5,744 | ₩5,490 | ₩5,517 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,704 | ₩5,851 | ₩5,664 | ₩5,730 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,423 | ₩5,877 | ₩5,383 | ₩5,744 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,330 | ₩5,530 | ₩5,303 | ₩5,423 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,503 | ₩5,517 | ₩5,276 | ₩5,330 | -3.16% | 12.1만 |
|---|