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 | ₩4,409 | ₩4,463 | ₩4,276 | ₩4,463 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,356 | ₩4,383 | ₩4,302 | ₩4,383 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,409 | ₩4,610 | ₩4,329 | ₩4,343 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,610 | ₩4,610 | ₩4,383 | ₩4,583 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,463 | ₩4,610 | ₩4,436 | ₩4,530 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,476 | ₩4,596 | ₩4,276 | ₩4,436 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,543 | ₩4,610 | ₩4,409 | ₩4,516 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,383 | ₩4,677 | ₩4,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,596 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,289 | ₩4,409 | ₩4,276 | ₩4,383 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,182 | ₩4,543 | ₩4,115 | ₩4,383 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,848 | ₩4,743 | ₩3,715 | ₩4,182 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,741 | ₩4,035 | ₩3,741 | ₩3,808 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,781 | ₩4,049 | ₩3,674 | ₩3,741 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,808 | ₩3,902 | ₩3,674 | ₩3,902 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,915 | ₩4,009 | ₩3,768 | ₩3,848 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,848 | ₩3,968 | ₩3,728 | ₩3,728 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,821 | ₩4,075 | ₩3,768 | ₩3,928 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,862 | ₩4,062 | ₩3,768 | ₩3,821 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,875 | ₩3,915 | ₩3,821 | ₩3,835 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,955 | ₩4,075 | ₩3,875 | ₩3,915 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,982 | ₩4,142 | ₩3,875 | ₩4,062 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,142 | ₩4,142 | ₩3,942 | ₩3,995 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,156 | ₩4,209 | ₩4,115 | ₩4,142 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,955 | ₩4,169 | ₩3,942 | ₩4,115 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,968 | ₩4,075 | ₩3,955 | ₩3,955 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,075 | ₩4,169 | ₩3,968 | ₩3,968 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,075 | ₩4,075 | ₩3,942 | ₩3,955 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,009 | ₩4,102 | ₩4,009 | ₩4,062 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,022 | ₩4,089 | ₩3,982 | ₩4,062 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,982 | ₩4,089 | ₩3,942 | ₩4,089 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,875 | ₩4,035 | ₩3,875 | ₩3,995 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,982 | ₩4,035 | ₩3,888 | ₩3,982 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,062 | ₩4,062 | ₩3,875 | ₩3,955 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,062 | ₩4,102 | ₩3,902 | ₩3,928 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,035 | ₩4,209 | ₩4,035 | ₩4,075 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,209 | ₩4,209 | ₩4,022 | ₩4,035 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,062 | ₩4,115 | ₩3,955 | ₩4,115 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,062 | ₩4,089 | ₩3,928 | ₩4,075 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,049 | ₩4,142 | ₩3,875 | ₩4,022 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,757 | ₩4,757 | ₩3,808 | ₩4,089 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,543 | ₩4,997 | ₩4,543 | ₩4,784 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,703 | ₩4,784 | ₩4,449 | ₩4,556 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,209 | ₩4,650 | ₩4,209 | ₩4,650 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,383 | ₩4,503 | ₩4,262 | ₩4,276 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,436 | ₩4,476 | ₩4,169 | ₩4,463 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,262 | ₩4,476 | ₩4,262 | ₩4,436 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,249 | ₩4,463 | ₩4,156 | ₩4,222 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩4,196 | ₩4,236 | ₩3,928 | ₩4,156 | -0.96% | 7.3천 |
|---|
| 2026.08.03 | ₩4,075 | ₩4,236 | ₩4,035 | ₩4,196 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,875 | ₩4,276 | ₩3,875 | ₩4,075 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,875 | ₩3,955 | ₩3,808 | ₩3,888 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,156 | ₩4,156 | ₩3,875 | ₩3,915 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,156 | ₩4,329 | ₩4,009 | ₩4,236 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,142 | ₩4,343 | ₩4,089 | ₩4,142 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,289 | ₩4,316 | ₩4,009 | ₩4,169 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,356 | ₩4,449 | ₩4,276 | ₩4,356 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,543 | ₩4,556 | ₩4,369 | ₩4,449 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,356 | ₩4,530 | ₩4,356 | ₩4,530 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,423 | ₩4,530 | ₩4,423 | ₩4,463 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,503 | ₩4,503 | ₩4,356 | ₩4,463 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,703 | ₩4,703 | ₩4,423 | ₩4,463 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,610 | ₩4,690 | ₩4,610 | ₩4,663 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,650 | ₩4,810 | ₩4,543 | ₩4,596 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,703 | ₩4,810 | ₩4,623 | ₩4,703 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,596 | ₩4,810 | ₩4,596 | ₩4,797 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,409 | ₩4,677 | ₩4,396 | ₩4,583 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,476 | ₩4,530 | ₩4,383 | ₩4,463 | -0.30% | 4.5천 |
|---|
| 2026.07.07 | ₩4,610 | ₩4,677 | ₩4,490 | ₩4,570 | -0.87% | 1.1만 |
|---|
| 2026.07.06 | ₩4,596 | ₩4,757 | ₩4,543 | ₩4,623 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,449 | ₩4,690 | ₩4,449 | ₩4,516 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,623 | ₩4,730 | ₩4,490 | ₩4,490 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,449 | ₩4,610 | ₩4,369 | ₩4,610 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,530 | ₩4,596 | ₩4,249 | ₩4,449 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,503 | ₩4,810 | ₩4,476 | ₩4,476 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,810 | ₩5,144 | ₩4,463 | ₩4,556 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,556 | ₩5,211 | ₩4,556 | ₩4,931 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,449 | ₩4,703 | ₩4,369 | ₩4,556 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,449 | ₩4,677 | ₩4,222 | ₩4,436 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,757 | ₩4,757 | ₩4,369 | ₩4,369 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,343 | ₩4,743 | ₩4,316 | ₩4,743 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,463 | ₩4,463 | ₩4,182 | ₩4,356 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,262 | ₩4,570 | ₩4,209 | ₩4,423 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,503 | ₩4,503 | ₩4,089 | ₩4,182 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,556 | ₩4,583 | ₩4,396 | ₩4,556 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,463 | ₩4,556 | ₩4,316 | ₩4,543 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,490 | ₩4,556 | ₩4,196 | ₩4,316 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,543 | ₩4,610 | ₩4,396 | ₩4,543 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,663 | ₩4,757 | ₩4,423 | ₩4,449 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,730 | ₩4,917 | ₩4,543 | ₩4,717 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,864 | ₩4,864 | ₩4,490 | ₩4,730 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,051 | ₩5,051 | ₩4,743 | ₩4,797 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,944 | ₩5,064 | ₩4,877 | ₩4,997 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,890 | ₩4,984 | ₩4,890 | ₩4,984 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,064 | ₩5,118 | ₩4,837 | ₩4,971 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,184 | ₩5,251 | ₩4,944 | ₩5,051 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,211 | ₩5,238 | ₩5,011 | ₩5,131 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,224 | ₩5,305 | ₩5,011 | ₩5,037 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,238 | ₩5,385 | ₩5,104 | ₩5,211 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,425 | ₩5,425 | ₩5,184 | ₩5,385 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,265 | ₩5,452 | ₩5,224 | ₩5,412 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,612 | ₩5,612 | ₩5,118 | ₩5,345 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,612 | ₩5,679 | ₩5,358 | ₩5,425 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,080 | ₩6,146 | ₩5,826 | ₩5,826 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,053 | ₩6,080 | ₩5,812 | ₩6,080 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,492 | ₩6,146 | ₩5,398 | ₩5,999 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,772 | ₩5,772 | ₩5,505 | ₩5,545 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,612 | ₩5,786 | ₩5,425 | ₩5,692 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,679 | ₩5,679 | ₩5,425 | ₩5,532 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,345 | ₩5,679 | ₩5,331 | ₩5,625 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,331 | ₩5,465 | ₩5,318 | ₩5,385 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,345 | ₩5,478 | ₩5,278 | ₩5,331 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,358 | ₩5,532 | ₩5,265 | ₩5,278 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,278 | ₩5,572 | ₩5,238 | ₩5,305 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,545 | ₩5,545 | ₩5,224 | ₩5,331 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,452 | ₩5,559 | ₩5,345 | ₩5,358 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,238 | ₩5,545 | ₩5,224 | ₩5,345 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,345 | ₩5,465 | ₩5,184 | ₩5,251 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,331 | ₩5,345 | ₩5,158 | ₩5,318 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,398 | ₩5,412 | ₩5,278 | ₩5,345 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,331 | ₩5,358 | ₩5,265 | ₩5,278 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,278 | ₩5,412 | ₩5,158 | ₩5,291 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,371 | ₩5,532 | ₩5,158 | ₩5,305 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,265 | ₩5,452 | ₩5,198 | ₩5,278 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,398 | ₩5,398 | ₩5,104 | ₩5,318 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,786 | ₩5,919 | ₩5,198 | ₩5,398 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,371 | ₩5,719 | ₩5,331 | ₩5,639 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,478 | ₩5,799 | ₩5,291 | ₩5,345 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,238 | ₩5,478 | ₩5,238 | ₩5,438 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,251 | ₩5,251 | ₩5,104 | ₩5,171 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,144 | ₩5,224 | ₩5,131 | ₩5,131 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,158 | ₩5,532 | ₩5,118 | ₩5,171 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,331 | ₩5,438 | ₩5,144 | ₩5,198 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,211 | ₩5,518 | ₩5,211 | ₩5,318 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,211 | ₩5,211 | ₩4,917 | ₩5,037 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,305 | ₩5,305 | ₩4,917 | ₩5,184 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,238 | ₩5,412 | ₩5,064 | ₩5,412 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,345 | ₩5,465 | ₩5,224 | ₩5,238 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,385 | ₩5,505 | ₩5,238 | ₩5,425 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,198 | ₩5,291 | ₩5,171 | ₩5,198 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,211 | ₩5,345 | ₩5,077 | ₩5,131 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,331 | ₩5,331 | ₩4,944 | ₩4,957 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,345 | ₩5,465 | ₩5,278 | ₩5,345 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,452 | ₩5,532 | ₩5,318 | ₩5,358 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,278 | ₩5,532 | ₩5,278 | ₩5,371 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,371 | ₩5,452 | ₩5,198 | ₩5,211 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,438 | ₩5,438 | ₩5,198 | ₩5,358 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,385 | ₩5,532 | ₩5,358 | ₩5,465 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,371 | ₩5,478 | ₩5,371 | ₩5,478 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,184 | ₩5,412 | ₩5,184 | ₩5,371 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,305 | ₩5,545 | ₩5,131 | ₩5,198 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,251 | ₩5,478 | ₩5,251 | ₩5,331 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,305 | ₩5,452 | ₩5,291 | ₩5,291 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,224 | ₩5,505 | ₩5,211 | ₩5,345 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,144 | ₩5,465 | ₩5,118 | ₩5,238 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,265 | ₩5,345 | ₩5,144 | ₩5,171 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,505 | ₩5,505 | ₩5,345 | ₩5,345 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,438 | ₩5,545 | ₩5,184 | ₩5,465 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,345 | ₩5,492 | ₩5,345 | ₩5,385 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,425 | ₩5,518 | ₩5,144 | ₩5,238 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,719 | ₩5,772 | ₩5,385 | ₩5,412 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,879 | ₩5,879 | ₩5,692 | ₩5,732 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,852 | ₩5,866 | ₩5,786 | ₩5,786 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,879 | ₩5,879 | ₩5,679 | ₩5,826 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,772 | ₩5,946 | ₩5,705 | ₩5,893 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,812 | ₩5,946 | ₩5,759 | ₩5,879 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,812 | ₩5,933 | ₩5,679 | ₩5,759 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,053 | ₩6,053 | ₩5,705 | ₩5,812 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,347 | ₩6,347 | ₩5,959 | ₩6,026 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,360 | ₩6,427 | ₩6,146 | ₩6,240 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,374 | ₩6,614 | ₩6,360 | ₩6,427 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,360 | ₩6,547 | ₩6,360 | ₩6,480 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,400 | ₩6,480 | ₩6,013 | ₩6,427 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,320 | ₩6,507 | ₩5,959 | ₩6,507 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,919 | ₩6,587 | ₩5,852 | ₩6,293 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,665 | ₩6,013 | ₩5,639 | ₩5,973 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,625 | ₩5,919 | ₩5,478 | ₩5,559 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,732 | ₩5,893 | ₩5,559 | ₩5,639 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,692 | ₩5,959 | ₩5,692 | ₩5,772 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,786 | ₩5,839 | ₩5,652 | ₩5,732 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,679 | ₩5,959 | ₩5,599 | ₩5,866 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,625 | ₩5,799 | ₩5,572 | ₩5,679 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,812 | ₩5,933 | ₩5,385 | ₩5,532 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,973 | ₩5,986 | ₩5,692 | ₩5,799 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,013 | ₩6,267 | ₩5,906 | ₩5,973 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,973 | ₩6,133 | ₩5,786 | ₩5,786 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,681 | ₩6,681 | ₩5,772 | ₩5,946 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,774 | ₩6,774 | ₩6,681 | ₩6,761 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,774 | ₩6,815 | ₩6,734 | ₩6,774 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,801 | ₩6,855 | ₩6,788 | ₩6,801 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,801 | ₩6,841 | ₩6,788 | ₩6,841 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,815 | ₩6,881 | ₩6,801 | ₩6,801 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,788 | ₩6,815 | ₩6,748 | ₩6,774 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,828 | ₩6,841 | ₩6,788 | ₩6,801 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,815 | ₩6,841 | ₩6,774 | ₩6,815 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,774 | ₩6,881 | ₩6,774 | ₩6,841 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,801 | ₩6,815 | ₩6,801 | ₩6,801 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,801 | ₩6,815 | ₩6,788 | ₩6,788 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,734 | ₩6,801 | ₩6,734 | ₩6,774 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,734 | ₩6,761 | ₩6,721 | ₩6,721 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,734 | ₩6,761 | ₩6,734 | ₩6,748 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,721 | ₩6,774 | ₩6,721 | ₩6,721 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,708 | ₩6,734 | ₩6,708 | ₩6,734 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,694 | ₩6,734 | ₩6,681 | ₩6,708 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,694 | ₩6,721 | ₩6,681 | ₩6,694 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,681 | ₩6,734 | ₩6,681 | ₩6,708 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,681 | ₩6,748 | ₩6,668 | ₩6,708 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,681 | ₩6,734 | ₩6,601 | ₩6,681 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,708 | ₩6,734 | ₩6,587 | ₩6,721 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,708 | ₩6,748 | ₩6,681 | ₩6,708 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,641 | ₩6,734 | ₩6,614 | ₩6,734 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,480 | ₩6,681 | ₩6,440 | ₩6,627 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,852 | ₩5,933 | ₩5,812 | ₩5,906 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,879 | ₩5,986 | ₩5,852 | ₩5,906 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,893 | ₩5,959 | ₩5,812 | ₩5,866 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,919 | ₩5,959 | ₩5,786 | ₩5,866 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,799 | ₩6,053 | ₩5,799 | ₩5,933 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,866 | ₩5,933 | ₩5,812 | ₩5,906 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,839 | ₩5,959 | ₩5,786 | ₩5,879 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,786 | ₩5,946 | ₩5,705 | ₩5,879 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,599 | ₩5,933 | ₩5,585 | ₩5,839 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,665 | ₩5,786 | ₩5,572 | ₩5,639 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,732 | ₩5,866 | ₩5,612 | ₩5,665 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,532 | ₩5,799 | ₩5,438 | ₩5,705 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,251 | ₩5,478 | ₩5,171 | ₩5,425 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,412 | ₩5,492 | ₩5,118 | ₩5,251 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,251 | ₩5,518 | ₩5,211 | ₩5,425 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,425 | ₩5,545 | ₩5,385 | ₩5,385 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,599 | ₩5,612 | ₩5,358 | ₩5,492 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,518 | ₩5,652 | ₩5,505 | ₩5,599 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,545 | ₩5,679 | ₩5,478 | ₩5,532 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,492 | ₩5,599 | ₩5,452 | ₩5,572 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,612 | ₩5,612 | ₩5,465 | ₩5,492 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,518 | ₩5,612 | ₩5,505 | ₩5,612 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,492 | ₩5,585 | ₩5,438 | ₩5,518 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,639 | ₩5,639 | ₩5,478 | ₩5,572 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,518 | ₩5,665 | ₩5,505 | ₩5,559 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,572 | ₩5,572 | ₩5,478 | ₩5,532 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,652 | ₩5,652 | ₩5,518 | ₩5,585 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,719 | ₩5,852 | ₩5,585 | ₩5,692 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,652 | ₩5,799 | ₩5,652 | ₩5,705 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,772 | ₩5,919 | ₩5,612 | ₩5,639 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,705 | ₩5,799 | ₩5,505 | ₩5,746 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,665 | ₩5,732 | ₩5,559 | ₩5,679 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,746 | ₩5,946 | ₩5,652 | ₩5,812 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,559 | ₩5,866 | ₩5,559 | ₩5,746 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,545 | ₩5,545 | ₩5,478 | ₩5,518 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,732 | ₩5,746 | ₩5,492 | ₩5,518 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,705 | ₩5,852 | ₩5,665 | ₩5,732 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,425 | ₩5,879 | ₩5,385 | ₩5,746 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,331 | ₩5,532 | ₩5,305 | ₩5,425 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,505 | ₩5,518 | ₩5,278 | ₩5,331 | -3.16% | 12.1만 |
|---|