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 | ₩4,405 | ₩4,459 | ₩4,272 | ₩4,459 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,352 | ₩4,379 | ₩4,299 | ₩4,379 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,405 | ₩4,606 | ₩4,325 | ₩4,339 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,606 | ₩4,606 | ₩4,379 | ₩4,579 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,459 | ₩4,606 | ₩4,432 | ₩4,526 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,472 | ₩4,592 | ₩4,272 | ₩4,432 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,539 | ₩4,606 | ₩4,405 | ₩4,512 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,379 | ₩4,672 | ₩4,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,592 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,285 | ₩4,405 | ₩4,272 | ₩4,379 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,178 | ₩4,539 | ₩4,112 | ₩4,379 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,845 | ₩4,739 | ₩3,711 | ₩4,178 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,738 | ₩4,032 | ₩3,738 | ₩3,805 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,778 | ₩4,045 | ₩3,671 | ₩3,738 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,805 | ₩3,898 | ₩3,671 | ₩3,898 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,911 | ₩4,005 | ₩3,765 | ₩3,845 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,845 | ₩3,965 | ₩3,725 | ₩3,725 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,818 | ₩4,072 | ₩3,765 | ₩3,925 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,858 | ₩4,058 | ₩3,765 | ₩3,818 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,871 | ₩3,911 | ₩3,818 | ₩3,831 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,951 | ₩4,072 | ₩3,871 | ₩3,911 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,978 | ₩4,138 | ₩3,871 | ₩4,058 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,138 | ₩4,138 | ₩3,938 | ₩3,992 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,152 | ₩4,205 | ₩4,112 | ₩4,138 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,951 | ₩4,165 | ₩3,938 | ₩4,112 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,965 | ₩4,072 | ₩3,951 | ₩3,951 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,072 | ₩4,165 | ₩3,965 | ₩3,965 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,072 | ₩4,072 | ₩3,938 | ₩3,951 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,005 | ₩4,098 | ₩4,005 | ₩4,058 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,018 | ₩4,085 | ₩3,978 | ₩4,058 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,978 | ₩4,085 | ₩3,938 | ₩4,085 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,871 | ₩4,032 | ₩3,871 | ₩3,992 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,978 | ₩4,032 | ₩3,885 | ₩3,978 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,058 | ₩4,058 | ₩3,871 | ₩3,951 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,058 | ₩4,098 | ₩3,898 | ₩3,925 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,032 | ₩4,205 | ₩4,032 | ₩4,072 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,205 | ₩4,205 | ₩4,018 | ₩4,032 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,058 | ₩4,112 | ₩3,951 | ₩4,112 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,058 | ₩4,085 | ₩3,925 | ₩4,072 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,045 | ₩4,138 | ₩3,871 | ₩4,018 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,752 | ₩4,752 | ₩3,805 | ₩4,085 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,539 | ₩4,993 | ₩4,539 | ₩4,779 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,699 | ₩4,779 | ₩4,445 | ₩4,552 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,205 | ₩4,646 | ₩4,205 | ₩4,646 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,379 | ₩4,499 | ₩4,259 | ₩4,272 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,432 | ₩4,472 | ₩4,165 | ₩4,459 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,259 | ₩4,472 | ₩4,259 | ₩4,432 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,245 | ₩4,459 | ₩4,152 | ₩4,218 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩4,192 | ₩4,232 | ₩3,925 | ₩4,152 | -0.96% | 7.3천 |
|---|
| 2026.08.03 | ₩4,072 | ₩4,232 | ₩4,032 | ₩4,192 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,871 | ₩4,272 | ₩3,871 | ₩4,072 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,871 | ₩3,951 | ₩3,805 | ₩3,885 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,152 | ₩4,152 | ₩3,871 | ₩3,911 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,152 | ₩4,325 | ₩4,005 | ₩4,232 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,138 | ₩4,339 | ₩4,085 | ₩4,138 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,285 | ₩4,312 | ₩4,005 | ₩4,165 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,352 | ₩4,445 | ₩4,272 | ₩4,352 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,539 | ₩4,552 | ₩4,365 | ₩4,445 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,352 | ₩4,526 | ₩4,352 | ₩4,526 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,419 | ₩4,526 | ₩4,419 | ₩4,459 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,499 | ₩4,499 | ₩4,352 | ₩4,459 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,699 | ₩4,699 | ₩4,419 | ₩4,459 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,606 | ₩4,686 | ₩4,606 | ₩4,659 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,646 | ₩4,806 | ₩4,539 | ₩4,592 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,699 | ₩4,806 | ₩4,619 | ₩4,699 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,592 | ₩4,806 | ₩4,592 | ₩4,793 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,405 | ₩4,672 | ₩4,392 | ₩4,579 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,472 | ₩4,526 | ₩4,379 | ₩4,459 | -0.30% | 4.5천 |
|---|
| 2026.07.07 | ₩4,606 | ₩4,672 | ₩4,485 | ₩4,566 | -0.87% | 1.1만 |
|---|
| 2026.07.06 | ₩4,592 | ₩4,752 | ₩4,539 | ₩4,619 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,445 | ₩4,686 | ₩4,445 | ₩4,512 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,619 | ₩4,726 | ₩4,485 | ₩4,485 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,445 | ₩4,606 | ₩4,365 | ₩4,606 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,526 | ₩4,592 | ₩4,245 | ₩4,445 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,499 | ₩4,806 | ₩4,472 | ₩4,472 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,806 | ₩5,140 | ₩4,459 | ₩4,552 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,552 | ₩5,206 | ₩4,552 | ₩4,926 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,445 | ₩4,699 | ₩4,365 | ₩4,552 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,445 | ₩4,672 | ₩4,218 | ₩4,432 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,752 | ₩4,752 | ₩4,365 | ₩4,365 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,339 | ₩4,739 | ₩4,312 | ₩4,739 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,459 | ₩4,459 | ₩4,178 | ₩4,352 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,259 | ₩4,566 | ₩4,205 | ₩4,419 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,499 | ₩4,499 | ₩4,085 | ₩4,178 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,552 | ₩4,579 | ₩4,392 | ₩4,552 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,459 | ₩4,552 | ₩4,312 | ₩4,539 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,485 | ₩4,552 | ₩4,192 | ₩4,312 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,539 | ₩4,606 | ₩4,392 | ₩4,539 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,659 | ₩4,752 | ₩4,419 | ₩4,445 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,726 | ₩4,913 | ₩4,539 | ₩4,712 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,859 | ₩4,859 | ₩4,485 | ₩4,726 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,046 | ₩5,046 | ₩4,739 | ₩4,793 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,939 | ₩5,059 | ₩4,873 | ₩4,993 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,886 | ₩4,979 | ₩4,886 | ₩4,979 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,059 | ₩5,113 | ₩4,833 | ₩4,966 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,180 | ₩5,246 | ₩4,939 | ₩5,046 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,206 | ₩5,233 | ₩5,006 | ₩5,126 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,220 | ₩5,300 | ₩5,006 | ₩5,033 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,233 | ₩5,380 | ₩5,100 | ₩5,206 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,420 | ₩5,420 | ₩5,180 | ₩5,380 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,260 | ₩5,447 | ₩5,220 | ₩5,407 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,607 | ₩5,607 | ₩5,113 | ₩5,340 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,607 | ₩5,674 | ₩5,353 | ₩5,420 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,074 | ₩6,141 | ₩5,820 | ₩5,820 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,047 | ₩6,074 | ₩5,807 | ₩6,074 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,487 | ₩6,141 | ₩5,393 | ₩5,994 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,767 | ₩5,767 | ₩5,500 | ₩5,540 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,607 | ₩5,780 | ₩5,420 | ₩5,687 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,674 | ₩5,674 | ₩5,420 | ₩5,527 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,340 | ₩5,674 | ₩5,326 | ₩5,620 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,326 | ₩5,460 | ₩5,313 | ₩5,380 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,340 | ₩5,473 | ₩5,273 | ₩5,326 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,353 | ₩5,527 | ₩5,260 | ₩5,273 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,273 | ₩5,567 | ₩5,233 | ₩5,300 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,540 | ₩5,540 | ₩5,220 | ₩5,326 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,447 | ₩5,553 | ₩5,340 | ₩5,353 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,233 | ₩5,540 | ₩5,220 | ₩5,340 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,340 | ₩5,460 | ₩5,180 | ₩5,246 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,326 | ₩5,340 | ₩5,153 | ₩5,313 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,393 | ₩5,407 | ₩5,273 | ₩5,340 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,326 | ₩5,353 | ₩5,260 | ₩5,273 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,273 | ₩5,407 | ₩5,153 | ₩5,286 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,367 | ₩5,527 | ₩5,153 | ₩5,300 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,260 | ₩5,447 | ₩5,193 | ₩5,273 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,393 | ₩5,393 | ₩5,100 | ₩5,313 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,780 | ₩5,914 | ₩5,193 | ₩5,393 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,367 | ₩5,714 | ₩5,326 | ₩5,634 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,473 | ₩5,794 | ₩5,286 | ₩5,340 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,233 | ₩5,473 | ₩5,233 | ₩5,433 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,246 | ₩5,246 | ₩5,100 | ₩5,166 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,140 | ₩5,220 | ₩5,126 | ₩5,126 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,153 | ₩5,527 | ₩5,113 | ₩5,166 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,326 | ₩5,433 | ₩5,140 | ₩5,193 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,206 | ₩5,513 | ₩5,206 | ₩5,313 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,206 | ₩5,206 | ₩4,913 | ₩5,033 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,300 | ₩5,300 | ₩4,913 | ₩5,180 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,233 | ₩5,407 | ₩5,059 | ₩5,407 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,340 | ₩5,460 | ₩5,220 | ₩5,233 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,380 | ₩5,500 | ₩5,233 | ₩5,420 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,193 | ₩5,286 | ₩5,166 | ₩5,193 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,206 | ₩5,340 | ₩5,073 | ₩5,126 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,326 | ₩5,326 | ₩4,939 | ₩4,953 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,340 | ₩5,460 | ₩5,273 | ₩5,340 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,447 | ₩5,527 | ₩5,313 | ₩5,353 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,273 | ₩5,527 | ₩5,273 | ₩5,367 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,367 | ₩5,447 | ₩5,193 | ₩5,206 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,433 | ₩5,433 | ₩5,193 | ₩5,353 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,380 | ₩5,527 | ₩5,353 | ₩5,460 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,367 | ₩5,473 | ₩5,367 | ₩5,473 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,180 | ₩5,407 | ₩5,180 | ₩5,367 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,300 | ₩5,540 | ₩5,126 | ₩5,193 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,246 | ₩5,473 | ₩5,246 | ₩5,326 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,300 | ₩5,447 | ₩5,286 | ₩5,286 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,220 | ₩5,500 | ₩5,206 | ₩5,340 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,140 | ₩5,460 | ₩5,113 | ₩5,233 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,260 | ₩5,340 | ₩5,140 | ₩5,166 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,500 | ₩5,500 | ₩5,340 | ₩5,340 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,433 | ₩5,540 | ₩5,180 | ₩5,460 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,340 | ₩5,487 | ₩5,340 | ₩5,380 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,420 | ₩5,513 | ₩5,140 | ₩5,233 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,714 | ₩5,767 | ₩5,380 | ₩5,407 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,874 | ₩5,874 | ₩5,687 | ₩5,727 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,847 | ₩5,860 | ₩5,780 | ₩5,780 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,874 | ₩5,874 | ₩5,674 | ₩5,820 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,767 | ₩5,941 | ₩5,700 | ₩5,887 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,807 | ₩5,941 | ₩5,754 | ₩5,874 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,807 | ₩5,927 | ₩5,674 | ₩5,754 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,047 | ₩6,047 | ₩5,700 | ₩5,807 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,341 | ₩6,341 | ₩5,954 | ₩6,021 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,354 | ₩6,421 | ₩6,141 | ₩6,234 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,368 | ₩6,608 | ₩6,354 | ₩6,421 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,354 | ₩6,541 | ₩6,354 | ₩6,475 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,394 | ₩6,475 | ₩6,007 | ₩6,421 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,314 | ₩6,501 | ₩5,954 | ₩6,501 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,914 | ₩6,581 | ₩5,847 | ₩6,288 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,660 | ₩6,007 | ₩5,634 | ₩5,967 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,620 | ₩5,914 | ₩5,473 | ₩5,553 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,727 | ₩5,887 | ₩5,553 | ₩5,634 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,687 | ₩5,954 | ₩5,687 | ₩5,767 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,780 | ₩5,834 | ₩5,647 | ₩5,727 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,674 | ₩5,954 | ₩5,593 | ₩5,860 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,620 | ₩5,794 | ₩5,567 | ₩5,674 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,807 | ₩5,927 | ₩5,380 | ₩5,527 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,967 | ₩5,981 | ₩5,687 | ₩5,794 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,007 | ₩6,261 | ₩5,901 | ₩5,967 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,967 | ₩6,127 | ₩5,780 | ₩5,780 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,675 | ₩6,675 | ₩5,767 | ₩5,941 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,768 | ₩6,768 | ₩6,675 | ₩6,755 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,768 | ₩6,808 | ₩6,728 | ₩6,768 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,795 | ₩6,848 | ₩6,782 | ₩6,795 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,795 | ₩6,835 | ₩6,782 | ₩6,835 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,808 | ₩6,875 | ₩6,795 | ₩6,795 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,782 | ₩6,808 | ₩6,742 | ₩6,768 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,822 | ₩6,835 | ₩6,782 | ₩6,795 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,808 | ₩6,835 | ₩6,768 | ₩6,808 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,768 | ₩6,875 | ₩6,768 | ₩6,835 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,795 | ₩6,808 | ₩6,795 | ₩6,795 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,795 | ₩6,808 | ₩6,782 | ₩6,782 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,728 | ₩6,795 | ₩6,728 | ₩6,768 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,728 | ₩6,755 | ₩6,715 | ₩6,715 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,728 | ₩6,755 | ₩6,728 | ₩6,742 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,715 | ₩6,768 | ₩6,715 | ₩6,715 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,701 | ₩6,728 | ₩6,701 | ₩6,728 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,688 | ₩6,728 | ₩6,675 | ₩6,701 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,688 | ₩6,715 | ₩6,675 | ₩6,688 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,675 | ₩6,728 | ₩6,675 | ₩6,701 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,675 | ₩6,742 | ₩6,661 | ₩6,701 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,675 | ₩6,728 | ₩6,595 | ₩6,675 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,701 | ₩6,728 | ₩6,581 | ₩6,715 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,701 | ₩6,742 | ₩6,675 | ₩6,701 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,635 | ₩6,728 | ₩6,608 | ₩6,728 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,475 | ₩6,675 | ₩6,435 | ₩6,621 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,847 | ₩5,927 | ₩5,807 | ₩5,901 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,874 | ₩5,981 | ₩5,847 | ₩5,901 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,887 | ₩5,954 | ₩5,807 | ₩5,860 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,914 | ₩5,954 | ₩5,780 | ₩5,860 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,794 | ₩6,047 | ₩5,794 | ₩5,927 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,860 | ₩5,927 | ₩5,807 | ₩5,901 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,834 | ₩5,954 | ₩5,780 | ₩5,874 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,780 | ₩5,941 | ₩5,700 | ₩5,874 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,593 | ₩5,927 | ₩5,580 | ₩5,834 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,660 | ₩5,780 | ₩5,567 | ₩5,634 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,727 | ₩5,860 | ₩5,607 | ₩5,660 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,527 | ₩5,794 | ₩5,433 | ₩5,700 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,246 | ₩5,473 | ₩5,166 | ₩5,420 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,407 | ₩5,487 | ₩5,113 | ₩5,246 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,246 | ₩5,513 | ₩5,206 | ₩5,420 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,420 | ₩5,540 | ₩5,380 | ₩5,380 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,593 | ₩5,607 | ₩5,353 | ₩5,487 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,513 | ₩5,647 | ₩5,500 | ₩5,593 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,540 | ₩5,674 | ₩5,473 | ₩5,527 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,487 | ₩5,593 | ₩5,447 | ₩5,567 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,607 | ₩5,607 | ₩5,460 | ₩5,487 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,513 | ₩5,607 | ₩5,500 | ₩5,607 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,487 | ₩5,580 | ₩5,433 | ₩5,513 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,634 | ₩5,634 | ₩5,473 | ₩5,567 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,513 | ₩5,660 | ₩5,500 | ₩5,553 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,567 | ₩5,567 | ₩5,473 | ₩5,527 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,647 | ₩5,647 | ₩5,513 | ₩5,580 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,714 | ₩5,847 | ₩5,580 | ₩5,687 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,647 | ₩5,794 | ₩5,647 | ₩5,700 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,767 | ₩5,914 | ₩5,607 | ₩5,634 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,700 | ₩5,794 | ₩5,500 | ₩5,740 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,660 | ₩5,727 | ₩5,553 | ₩5,674 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,740 | ₩5,941 | ₩5,647 | ₩5,807 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,553 | ₩5,860 | ₩5,553 | ₩5,740 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,540 | ₩5,540 | ₩5,473 | ₩5,513 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,727 | ₩5,740 | ₩5,487 | ₩5,513 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,700 | ₩5,847 | ₩5,660 | ₩5,727 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,420 | ₩5,874 | ₩5,380 | ₩5,740 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,326 | ₩5,527 | ₩5,300 | ₩5,420 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,500 | ₩5,513 | ₩5,273 | ₩5,326 | -3.16% | 12.1만 |
|---|