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 | ₩4,410 | ₩4,464 | ₩4,277 | ₩4,464 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,357 | ₩4,384 | ₩4,303 | ₩4,384 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,410 | ₩4,611 | ₩4,330 | ₩4,344 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,611 | ₩4,611 | ₩4,384 | ₩4,584 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,464 | ₩4,611 | ₩4,437 | ₩4,531 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,477 | ₩4,597 | ₩4,277 | ₩4,437 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,544 | ₩4,611 | ₩4,410 | ₩4,517 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,384 | ₩4,678 | ₩4,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,597 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,290 | ₩4,410 | ₩4,277 | ₩4,384 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,183 | ₩4,544 | ₩4,116 | ₩4,384 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,849 | ₩4,745 | ₩3,715 | ₩4,183 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,742 | ₩4,036 | ₩3,742 | ₩3,809 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,782 | ₩4,050 | ₩3,675 | ₩3,742 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,809 | ₩3,903 | ₩3,675 | ₩3,903 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,916 | ₩4,009 | ₩3,769 | ₩3,849 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,849 | ₩3,969 | ₩3,729 | ₩3,729 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,822 | ₩4,076 | ₩3,769 | ₩3,929 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,862 | ₩4,063 | ₩3,769 | ₩3,822 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,876 | ₩3,916 | ₩3,822 | ₩3,836 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,956 | ₩4,076 | ₩3,876 | ₩3,916 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,983 | ₩4,143 | ₩3,876 | ₩4,063 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,143 | ₩4,143 | ₩3,943 | ₩3,996 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,156 | ₩4,210 | ₩4,116 | ₩4,143 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,956 | ₩4,170 | ₩3,943 | ₩4,116 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,969 | ₩4,076 | ₩3,956 | ₩3,956 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,076 | ₩4,170 | ₩3,969 | ₩3,969 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,076 | ₩4,076 | ₩3,943 | ₩3,956 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,009 | ₩4,103 | ₩4,009 | ₩4,063 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,023 | ₩4,090 | ₩3,983 | ₩4,063 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,983 | ₩4,090 | ₩3,943 | ₩4,090 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,876 | ₩4,036 | ₩3,876 | ₩3,996 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,983 | ₩4,036 | ₩3,889 | ₩3,983 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,063 | ₩4,063 | ₩3,876 | ₩3,956 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,063 | ₩4,103 | ₩3,903 | ₩3,929 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,036 | ₩4,210 | ₩4,036 | ₩4,076 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,210 | ₩4,210 | ₩4,023 | ₩4,036 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,063 | ₩4,116 | ₩3,956 | ₩4,116 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,063 | ₩4,090 | ₩3,929 | ₩4,076 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,050 | ₩4,143 | ₩3,876 | ₩4,023 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,758 | ₩4,758 | ₩3,809 | ₩4,090 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,544 | ₩4,998 | ₩4,544 | ₩4,785 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,704 | ₩4,785 | ₩4,450 | ₩4,557 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,210 | ₩4,651 | ₩4,210 | ₩4,651 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,384 | ₩4,504 | ₩4,263 | ₩4,277 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,437 | ₩4,477 | ₩4,170 | ₩4,464 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,263 | ₩4,477 | ₩4,263 | ₩4,437 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,250 | ₩4,464 | ₩4,156 | ₩4,223 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩4,197 | ₩4,237 | ₩3,929 | ₩4,156 | -0.96% | 7.3천 |
|---|
| 2026.08.03 | ₩4,076 | ₩4,237 | ₩4,036 | ₩4,197 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,876 | ₩4,277 | ₩3,876 | ₩4,076 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,876 | ₩3,956 | ₩3,809 | ₩3,889 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,156 | ₩4,156 | ₩3,876 | ₩3,916 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,156 | ₩4,330 | ₩4,009 | ₩4,237 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,143 | ₩4,344 | ₩4,090 | ₩4,143 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,290 | ₩4,317 | ₩4,009 | ₩4,170 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,357 | ₩4,450 | ₩4,277 | ₩4,357 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,544 | ₩4,557 | ₩4,370 | ₩4,450 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,357 | ₩4,531 | ₩4,357 | ₩4,531 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,424 | ₩4,531 | ₩4,424 | ₩4,464 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,504 | ₩4,504 | ₩4,357 | ₩4,464 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,704 | ₩4,704 | ₩4,424 | ₩4,464 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,611 | ₩4,691 | ₩4,611 | ₩4,664 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,651 | ₩4,811 | ₩4,544 | ₩4,597 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,704 | ₩4,811 | ₩4,624 | ₩4,704 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,597 | ₩4,811 | ₩4,597 | ₩4,798 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,410 | ₩4,678 | ₩4,397 | ₩4,584 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,477 | ₩4,531 | ₩4,384 | ₩4,464 | -0.30% | 4.5천 |
|---|
| 2026.07.07 | ₩4,611 | ₩4,678 | ₩4,491 | ₩4,571 | -0.87% | 1.1만 |
|---|
| 2026.07.06 | ₩4,597 | ₩4,758 | ₩4,544 | ₩4,624 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,450 | ₩4,691 | ₩4,450 | ₩4,517 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,624 | ₩4,731 | ₩4,491 | ₩4,491 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,450 | ₩4,611 | ₩4,370 | ₩4,611 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,531 | ₩4,597 | ₩4,250 | ₩4,450 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,504 | ₩4,811 | ₩4,477 | ₩4,477 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,811 | ₩5,145 | ₩4,464 | ₩4,557 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,557 | ₩5,212 | ₩4,557 | ₩4,932 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,450 | ₩4,704 | ₩4,370 | ₩4,557 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,450 | ₩4,678 | ₩4,223 | ₩4,437 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,758 | ₩4,758 | ₩4,370 | ₩4,370 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,344 | ₩4,745 | ₩4,317 | ₩4,745 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,464 | ₩4,464 | ₩4,183 | ₩4,357 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,263 | ₩4,571 | ₩4,210 | ₩4,424 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,504 | ₩4,504 | ₩4,090 | ₩4,183 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,557 | ₩4,584 | ₩4,397 | ₩4,557 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,464 | ₩4,557 | ₩4,317 | ₩4,544 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,491 | ₩4,557 | ₩4,197 | ₩4,317 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,544 | ₩4,611 | ₩4,397 | ₩4,544 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,664 | ₩4,758 | ₩4,424 | ₩4,450 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,731 | ₩4,918 | ₩4,544 | ₩4,718 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,865 | ₩4,865 | ₩4,491 | ₩4,731 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,052 | ₩5,052 | ₩4,745 | ₩4,798 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,945 | ₩5,065 | ₩4,878 | ₩4,998 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,892 | ₩4,985 | ₩4,892 | ₩4,985 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,065 | ₩5,119 | ₩4,838 | ₩4,972 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,186 | ₩5,252 | ₩4,945 | ₩5,052 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,212 | ₩5,239 | ₩5,012 | ₩5,132 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,226 | ₩5,306 | ₩5,012 | ₩5,039 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,239 | ₩5,386 | ₩5,105 | ₩5,212 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,426 | ₩5,426 | ₩5,186 | ₩5,386 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,266 | ₩5,453 | ₩5,226 | ₩5,413 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,613 | ₩5,613 | ₩5,119 | ₩5,346 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,613 | ₩5,680 | ₩5,359 | ₩5,426 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,081 | ₩6,148 | ₩5,827 | ₩5,827 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,054 | ₩6,081 | ₩5,814 | ₩6,081 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,493 | ₩6,148 | ₩5,399 | ₩6,001 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,774 | ₩5,774 | ₩5,506 | ₩5,546 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,613 | ₩5,787 | ₩5,426 | ₩5,693 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,680 | ₩5,680 | ₩5,426 | ₩5,533 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,346 | ₩5,680 | ₩5,333 | ₩5,627 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,333 | ₩5,466 | ₩5,319 | ₩5,386 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,346 | ₩5,480 | ₩5,279 | ₩5,333 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,359 | ₩5,533 | ₩5,266 | ₩5,279 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,279 | ₩5,573 | ₩5,239 | ₩5,306 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,546 | ₩5,546 | ₩5,226 | ₩5,333 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,453 | ₩5,560 | ₩5,346 | ₩5,359 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,239 | ₩5,546 | ₩5,226 | ₩5,346 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,346 | ₩5,466 | ₩5,186 | ₩5,252 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,333 | ₩5,346 | ₩5,159 | ₩5,319 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,399 | ₩5,413 | ₩5,279 | ₩5,346 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,333 | ₩5,359 | ₩5,266 | ₩5,279 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,279 | ₩5,413 | ₩5,159 | ₩5,292 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,373 | ₩5,533 | ₩5,159 | ₩5,306 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,266 | ₩5,453 | ₩5,199 | ₩5,279 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,399 | ₩5,399 | ₩5,105 | ₩5,319 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,787 | ₩5,921 | ₩5,199 | ₩5,399 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,373 | ₩5,720 | ₩5,333 | ₩5,640 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,480 | ₩5,800 | ₩5,292 | ₩5,346 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,239 | ₩5,480 | ₩5,239 | ₩5,439 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,252 | ₩5,252 | ₩5,105 | ₩5,172 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,145 | ₩5,226 | ₩5,132 | ₩5,132 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,159 | ₩5,533 | ₩5,119 | ₩5,172 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,333 | ₩5,439 | ₩5,145 | ₩5,199 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,212 | ₩5,520 | ₩5,212 | ₩5,319 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,212 | ₩5,212 | ₩4,918 | ₩5,039 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,306 | ₩5,306 | ₩4,918 | ₩5,186 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,239 | ₩5,413 | ₩5,065 | ₩5,413 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,346 | ₩5,466 | ₩5,226 | ₩5,239 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,386 | ₩5,506 | ₩5,239 | ₩5,426 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,199 | ₩5,292 | ₩5,172 | ₩5,199 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,212 | ₩5,346 | ₩5,079 | ₩5,132 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,333 | ₩5,333 | ₩4,945 | ₩4,958 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,346 | ₩5,466 | ₩5,279 | ₩5,346 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,453 | ₩5,533 | ₩5,319 | ₩5,359 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,279 | ₩5,533 | ₩5,279 | ₩5,373 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,373 | ₩5,453 | ₩5,199 | ₩5,212 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,439 | ₩5,439 | ₩5,199 | ₩5,359 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,386 | ₩5,533 | ₩5,359 | ₩5,466 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,373 | ₩5,480 | ₩5,373 | ₩5,480 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,186 | ₩5,413 | ₩5,186 | ₩5,373 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,306 | ₩5,546 | ₩5,132 | ₩5,199 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,252 | ₩5,480 | ₩5,252 | ₩5,333 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,306 | ₩5,453 | ₩5,292 | ₩5,292 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,226 | ₩5,506 | ₩5,212 | ₩5,346 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,145 | ₩5,466 | ₩5,119 | ₩5,239 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,266 | ₩5,346 | ₩5,145 | ₩5,172 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,506 | ₩5,506 | ₩5,346 | ₩5,346 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,439 | ₩5,546 | ₩5,186 | ₩5,466 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,346 | ₩5,493 | ₩5,346 | ₩5,386 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,426 | ₩5,520 | ₩5,145 | ₩5,239 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,720 | ₩5,774 | ₩5,386 | ₩5,413 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,881 | ₩5,881 | ₩5,693 | ₩5,733 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,854 | ₩5,867 | ₩5,787 | ₩5,787 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,881 | ₩5,881 | ₩5,680 | ₩5,827 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,774 | ₩5,947 | ₩5,707 | ₩5,894 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,814 | ₩5,947 | ₩5,760 | ₩5,881 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,814 | ₩5,934 | ₩5,680 | ₩5,760 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,054 | ₩6,054 | ₩5,707 | ₩5,814 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,348 | ₩6,348 | ₩5,961 | ₩6,028 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,362 | ₩6,428 | ₩6,148 | ₩6,241 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,375 | ₩6,616 | ₩6,362 | ₩6,428 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,362 | ₩6,549 | ₩6,362 | ₩6,482 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,402 | ₩6,482 | ₩6,014 | ₩6,428 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,322 | ₩6,509 | ₩5,961 | ₩6,509 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,921 | ₩6,589 | ₩5,854 | ₩6,295 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,667 | ₩6,014 | ₩5,640 | ₩5,974 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,627 | ₩5,921 | ₩5,480 | ₩5,560 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,733 | ₩5,894 | ₩5,560 | ₩5,640 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,693 | ₩5,961 | ₩5,693 | ₩5,774 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,787 | ₩5,840 | ₩5,653 | ₩5,733 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,680 | ₩5,961 | ₩5,600 | ₩5,867 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,627 | ₩5,800 | ₩5,573 | ₩5,680 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,814 | ₩5,934 | ₩5,386 | ₩5,533 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,974 | ₩5,987 | ₩5,693 | ₩5,800 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,014 | ₩6,268 | ₩5,907 | ₩5,974 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,974 | ₩6,134 | ₩5,787 | ₩5,787 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,682 | ₩6,682 | ₩5,774 | ₩5,947 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,776 | ₩6,776 | ₩6,682 | ₩6,763 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,776 | ₩6,816 | ₩6,736 | ₩6,776 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,803 | ₩6,856 | ₩6,789 | ₩6,803 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,803 | ₩6,843 | ₩6,789 | ₩6,843 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,816 | ₩6,883 | ₩6,803 | ₩6,803 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,789 | ₩6,816 | ₩6,749 | ₩6,776 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,829 | ₩6,843 | ₩6,789 | ₩6,803 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,816 | ₩6,843 | ₩6,776 | ₩6,816 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,776 | ₩6,883 | ₩6,776 | ₩6,843 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,803 | ₩6,816 | ₩6,803 | ₩6,803 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,803 | ₩6,816 | ₩6,789 | ₩6,789 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,736 | ₩6,803 | ₩6,736 | ₩6,776 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,736 | ₩6,763 | ₩6,722 | ₩6,722 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,736 | ₩6,763 | ₩6,736 | ₩6,749 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,722 | ₩6,776 | ₩6,722 | ₩6,722 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,709 | ₩6,736 | ₩6,709 | ₩6,736 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,696 | ₩6,736 | ₩6,682 | ₩6,709 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,696 | ₩6,722 | ₩6,682 | ₩6,696 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,682 | ₩6,736 | ₩6,682 | ₩6,709 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,682 | ₩6,749 | ₩6,669 | ₩6,709 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,682 | ₩6,736 | ₩6,602 | ₩6,682 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,709 | ₩6,736 | ₩6,589 | ₩6,722 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,709 | ₩6,749 | ₩6,682 | ₩6,709 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,642 | ₩6,736 | ₩6,616 | ₩6,736 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,482 | ₩6,682 | ₩6,442 | ₩6,629 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,854 | ₩5,934 | ₩5,814 | ₩5,907 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,881 | ₩5,987 | ₩5,854 | ₩5,907 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,894 | ₩5,961 | ₩5,814 | ₩5,867 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,921 | ₩5,961 | ₩5,787 | ₩5,867 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,800 | ₩6,054 | ₩5,800 | ₩5,934 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,867 | ₩5,934 | ₩5,814 | ₩5,907 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,840 | ₩5,961 | ₩5,787 | ₩5,881 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,787 | ₩5,947 | ₩5,707 | ₩5,881 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,600 | ₩5,934 | ₩5,586 | ₩5,840 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,667 | ₩5,787 | ₩5,573 | ₩5,640 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,733 | ₩5,867 | ₩5,613 | ₩5,667 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,533 | ₩5,800 | ₩5,439 | ₩5,707 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,252 | ₩5,480 | ₩5,172 | ₩5,426 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,413 | ₩5,493 | ₩5,119 | ₩5,252 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,252 | ₩5,520 | ₩5,212 | ₩5,426 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,426 | ₩5,546 | ₩5,386 | ₩5,386 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,600 | ₩5,613 | ₩5,359 | ₩5,493 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,520 | ₩5,653 | ₩5,506 | ₩5,600 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,546 | ₩5,680 | ₩5,480 | ₩5,533 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,493 | ₩5,600 | ₩5,453 | ₩5,573 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,613 | ₩5,613 | ₩5,466 | ₩5,493 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,520 | ₩5,613 | ₩5,506 | ₩5,613 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,493 | ₩5,586 | ₩5,439 | ₩5,520 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,640 | ₩5,640 | ₩5,480 | ₩5,573 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,520 | ₩5,667 | ₩5,506 | ₩5,560 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,573 | ₩5,573 | ₩5,480 | ₩5,533 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,653 | ₩5,653 | ₩5,520 | ₩5,586 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,720 | ₩5,854 | ₩5,586 | ₩5,693 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,653 | ₩5,800 | ₩5,653 | ₩5,707 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,774 | ₩5,921 | ₩5,613 | ₩5,640 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,707 | ₩5,800 | ₩5,506 | ₩5,747 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,667 | ₩5,733 | ₩5,560 | ₩5,680 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,747 | ₩5,947 | ₩5,653 | ₩5,814 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,560 | ₩5,867 | ₩5,560 | ₩5,747 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,546 | ₩5,546 | ₩5,480 | ₩5,520 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,733 | ₩5,747 | ₩5,493 | ₩5,520 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,707 | ₩5,854 | ₩5,667 | ₩5,733 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,426 | ₩5,881 | ₩5,386 | ₩5,747 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,333 | ₩5,533 | ₩5,306 | ₩5,426 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,506 | ₩5,520 | ₩5,279 | ₩5,333 | -3.16% | 12.1만 |
|---|