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 | ₩4,407 | ₩4,461 | ₩4,274 | ₩4,461 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,354 | ₩4,381 | ₩4,301 | ₩4,381 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,407 | ₩4,608 | ₩4,327 | ₩4,341 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,608 | ₩4,608 | ₩4,381 | ₩4,581 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,461 | ₩4,608 | ₩4,434 | ₩4,528 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,474 | ₩4,594 | ₩4,274 | ₩4,434 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,541 | ₩4,608 | ₩4,407 | ₩4,514 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,381 | ₩4,675 | ₩4,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,594 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,287 | ₩4,407 | ₩4,274 | ₩4,381 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,180 | ₩4,541 | ₩4,114 | ₩4,381 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,846 | ₩4,741 | ₩3,713 | ₩4,180 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,740 | ₩4,033 | ₩3,740 | ₩3,806 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,780 | ₩4,047 | ₩3,673 | ₩3,740 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,806 | ₩3,900 | ₩3,673 | ₩3,900 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,913 | ₩4,007 | ₩3,766 | ₩3,846 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,846 | ₩3,967 | ₩3,726 | ₩3,726 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,820 | ₩4,074 | ₩3,766 | ₩3,927 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,860 | ₩4,060 | ₩3,766 | ₩3,820 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,873 | ₩3,913 | ₩3,820 | ₩3,833 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,953 | ₩4,074 | ₩3,873 | ₩3,913 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,980 | ₩4,140 | ₩3,873 | ₩4,060 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,140 | ₩4,140 | ₩3,940 | ₩3,993 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,154 | ₩4,207 | ₩4,114 | ₩4,140 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,953 | ₩4,167 | ₩3,940 | ₩4,114 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,967 | ₩4,074 | ₩3,953 | ₩3,953 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,074 | ₩4,167 | ₩3,967 | ₩3,967 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,074 | ₩4,074 | ₩3,940 | ₩3,953 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,007 | ₩4,100 | ₩4,007 | ₩4,060 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,020 | ₩4,087 | ₩3,980 | ₩4,060 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,980 | ₩4,087 | ₩3,940 | ₩4,087 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,873 | ₩4,033 | ₩3,873 | ₩3,993 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,980 | ₩4,033 | ₩3,887 | ₩3,980 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,060 | ₩4,060 | ₩3,873 | ₩3,953 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,060 | ₩4,100 | ₩3,900 | ₩3,927 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,033 | ₩4,207 | ₩4,033 | ₩4,074 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,207 | ₩4,207 | ₩4,020 | ₩4,033 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,060 | ₩4,114 | ₩3,953 | ₩4,114 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,060 | ₩4,087 | ₩3,927 | ₩4,074 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,047 | ₩4,140 | ₩3,873 | ₩4,020 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,755 | ₩4,755 | ₩3,806 | ₩4,087 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,541 | ₩4,995 | ₩4,541 | ₩4,781 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,701 | ₩4,781 | ₩4,447 | ₩4,554 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,207 | ₩4,648 | ₩4,207 | ₩4,648 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,381 | ₩4,501 | ₩4,261 | ₩4,274 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,434 | ₩4,474 | ₩4,167 | ₩4,461 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,261 | ₩4,474 | ₩4,261 | ₩4,434 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,247 | ₩4,461 | ₩4,154 | ₩4,220 | -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 | ₩4,033 | ₩4,194 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,873 | ₩4,274 | ₩3,873 | ₩4,074 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,873 | ₩3,953 | ₩3,806 | ₩3,887 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,154 | ₩4,154 | ₩3,873 | ₩3,913 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,154 | ₩4,327 | ₩4,007 | ₩4,234 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,140 | ₩4,341 | ₩4,087 | ₩4,140 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,287 | ₩4,314 | ₩4,007 | ₩4,167 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,354 | ₩4,447 | ₩4,274 | ₩4,354 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,541 | ₩4,554 | ₩4,367 | ₩4,447 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,354 | ₩4,528 | ₩4,354 | ₩4,528 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,421 | ₩4,528 | ₩4,421 | ₩4,461 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,501 | ₩4,501 | ₩4,354 | ₩4,461 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,701 | ₩4,701 | ₩4,421 | ₩4,461 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,608 | ₩4,688 | ₩4,608 | ₩4,661 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,648 | ₩4,808 | ₩4,541 | ₩4,594 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,701 | ₩4,808 | ₩4,621 | ₩4,701 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,594 | ₩4,808 | ₩4,594 | ₩4,795 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,407 | ₩4,675 | ₩4,394 | ₩4,581 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,474 | ₩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 | ₩4,594 | ₩4,755 | ₩4,541 | ₩4,621 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,447 | ₩4,688 | ₩4,447 | ₩4,514 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,621 | ₩4,728 | ₩4,488 | ₩4,488 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,447 | ₩4,608 | ₩4,367 | ₩4,608 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,528 | ₩4,594 | ₩4,247 | ₩4,447 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,501 | ₩4,808 | ₩4,474 | ₩4,474 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,808 | ₩5,142 | ₩4,461 | ₩4,554 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,554 | ₩5,209 | ₩4,554 | ₩4,928 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,447 | ₩4,701 | ₩4,367 | ₩4,554 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,447 | ₩4,675 | ₩4,220 | ₩4,434 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,755 | ₩4,755 | ₩4,367 | ₩4,367 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,341 | ₩4,741 | ₩4,314 | ₩4,741 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,461 | ₩4,461 | ₩4,180 | ₩4,354 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,261 | ₩4,568 | ₩4,207 | ₩4,421 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,501 | ₩4,501 | ₩4,087 | ₩4,180 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,554 | ₩4,581 | ₩4,394 | ₩4,554 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,461 | ₩4,554 | ₩4,314 | ₩4,541 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,488 | ₩4,554 | ₩4,194 | ₩4,314 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,541 | ₩4,608 | ₩4,394 | ₩4,541 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,661 | ₩4,755 | ₩4,421 | ₩4,447 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,728 | ₩4,915 | ₩4,541 | ₩4,715 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,862 | ₩4,862 | ₩4,488 | ₩4,728 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,048 | ₩5,048 | ₩4,741 | ₩4,795 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,942 | ₩5,062 | ₩4,875 | ₩4,995 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,888 | ₩4,982 | ₩4,888 | ₩4,982 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,062 | ₩5,115 | ₩4,835 | ₩4,968 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,182 | ₩5,249 | ₩4,942 | ₩5,048 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,209 | ₩5,235 | ₩5,008 | ₩5,129 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,222 | ₩5,302 | ₩5,008 | ₩5,035 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,235 | ₩5,382 | ₩5,102 | ₩5,209 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,422 | ₩5,422 | ₩5,182 | ₩5,382 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,262 | ₩5,449 | ₩5,222 | ₩5,409 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,609 | ₩5,609 | ₩5,115 | ₩5,342 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,609 | ₩5,676 | ₩5,356 | ₩5,422 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,077 | ₩6,144 | ₩5,823 | ₩5,823 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,050 | ₩6,077 | ₩5,810 | ₩6,077 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,489 | ₩6,144 | ₩5,396 | ₩5,997 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,770 | ₩5,770 | ₩5,503 | ₩5,543 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,609 | ₩5,783 | ₩5,422 | ₩5,690 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,676 | ₩5,676 | ₩5,422 | ₩5,529 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,342 | ₩5,676 | ₩5,329 | ₩5,623 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,329 | ₩5,463 | ₩5,316 | ₩5,382 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,342 | ₩5,476 | ₩5,276 | ₩5,329 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,356 | ₩5,529 | ₩5,262 | ₩5,276 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,276 | ₩5,569 | ₩5,235 | ₩5,302 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,543 | ₩5,543 | ₩5,222 | ₩5,329 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,449 | ₩5,556 | ₩5,342 | ₩5,356 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,235 | ₩5,543 | ₩5,222 | ₩5,342 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,342 | ₩5,463 | ₩5,182 | ₩5,249 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,329 | ₩5,342 | ₩5,155 | ₩5,316 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,396 | ₩5,409 | ₩5,276 | ₩5,342 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,329 | ₩5,356 | ₩5,262 | ₩5,276 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,276 | ₩5,409 | ₩5,155 | ₩5,289 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,369 | ₩5,529 | ₩5,155 | ₩5,302 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,262 | ₩5,449 | ₩5,195 | ₩5,276 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,396 | ₩5,396 | ₩5,102 | ₩5,316 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,783 | ₩5,917 | ₩5,195 | ₩5,396 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,369 | ₩5,716 | ₩5,329 | ₩5,636 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,476 | ₩5,796 | ₩5,289 | ₩5,342 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,235 | ₩5,476 | ₩5,235 | ₩5,436 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,249 | ₩5,249 | ₩5,102 | ₩5,169 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,142 | ₩5,222 | ₩5,129 | ₩5,129 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,155 | ₩5,529 | ₩5,115 | ₩5,169 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,329 | ₩5,436 | ₩5,142 | ₩5,195 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,209 | ₩5,516 | ₩5,209 | ₩5,316 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,209 | ₩5,209 | ₩4,915 | ₩5,035 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,302 | ₩5,302 | ₩4,915 | ₩5,182 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,235 | ₩5,409 | ₩5,062 | ₩5,409 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,342 | ₩5,463 | ₩5,222 | ₩5,235 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,382 | ₩5,503 | ₩5,235 | ₩5,422 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,195 | ₩5,289 | ₩5,169 | ₩5,195 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,209 | ₩5,342 | ₩5,075 | ₩5,129 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,329 | ₩5,329 | ₩4,942 | ₩4,955 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,342 | ₩5,463 | ₩5,276 | ₩5,342 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,449 | ₩5,529 | ₩5,316 | ₩5,356 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,276 | ₩5,529 | ₩5,276 | ₩5,369 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,369 | ₩5,449 | ₩5,195 | ₩5,209 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,436 | ₩5,436 | ₩5,195 | ₩5,356 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,382 | ₩5,529 | ₩5,356 | ₩5,463 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,369 | ₩5,476 | ₩5,369 | ₩5,476 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,182 | ₩5,409 | ₩5,182 | ₩5,369 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,302 | ₩5,543 | ₩5,129 | ₩5,195 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,249 | ₩5,476 | ₩5,249 | ₩5,329 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,302 | ₩5,449 | ₩5,289 | ₩5,289 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,222 | ₩5,503 | ₩5,209 | ₩5,342 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,142 | ₩5,463 | ₩5,115 | ₩5,235 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,262 | ₩5,342 | ₩5,142 | ₩5,169 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,503 | ₩5,503 | ₩5,342 | ₩5,342 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,436 | ₩5,543 | ₩5,182 | ₩5,463 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,342 | ₩5,489 | ₩5,342 | ₩5,382 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,422 | ₩5,516 | ₩5,142 | ₩5,235 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,716 | ₩5,770 | ₩5,382 | ₩5,409 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,877 | ₩5,877 | ₩5,690 | ₩5,730 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,850 | ₩5,863 | ₩5,783 | ₩5,783 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,877 | ₩5,877 | ₩5,676 | ₩5,823 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,770 | ₩5,943 | ₩5,703 | ₩5,890 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,810 | ₩5,943 | ₩5,756 | ₩5,877 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,810 | ₩5,930 | ₩5,676 | ₩5,756 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,050 | ₩6,050 | ₩5,703 | ₩5,810 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,344 | ₩6,344 | ₩5,957 | ₩6,023 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,357 | ₩6,424 | ₩6,144 | ₩6,237 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,371 | ₩6,611 | ₩6,357 | ₩6,424 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,357 | ₩6,544 | ₩6,357 | ₩6,478 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,397 | ₩6,478 | ₩6,010 | ₩6,424 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,317 | ₩6,504 | ₩5,957 | ₩6,504 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,917 | ₩6,584 | ₩5,850 | ₩6,291 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,663 | ₩6,010 | ₩5,636 | ₩5,970 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,623 | ₩5,917 | ₩5,476 | ₩5,556 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,730 | ₩5,890 | ₩5,556 | ₩5,636 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,690 | ₩5,957 | ₩5,690 | ₩5,770 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,783 | ₩5,836 | ₩5,650 | ₩5,730 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,676 | ₩5,957 | ₩5,596 | ₩5,863 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,623 | ₩5,796 | ₩5,569 | ₩5,676 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,810 | ₩5,930 | ₩5,382 | ₩5,529 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,970 | ₩5,983 | ₩5,690 | ₩5,796 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,010 | ₩6,264 | ₩5,903 | ₩5,970 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,970 | ₩6,130 | ₩5,783 | ₩5,783 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,678 | ₩6,678 | ₩5,770 | ₩5,943 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,771 | ₩6,771 | ₩6,678 | ₩6,758 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,771 | ₩6,811 | ₩6,731 | ₩6,771 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,798 | ₩6,852 | ₩6,785 | ₩6,798 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,798 | ₩6,838 | ₩6,785 | ₩6,838 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,811 | ₩6,878 | ₩6,798 | ₩6,798 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,785 | ₩6,811 | ₩6,745 | ₩6,771 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,825 | ₩6,838 | ₩6,785 | ₩6,798 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,811 | ₩6,838 | ₩6,771 | ₩6,811 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,771 | ₩6,878 | ₩6,771 | ₩6,838 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,798 | ₩6,811 | ₩6,798 | ₩6,798 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,798 | ₩6,811 | ₩6,785 | ₩6,785 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,731 | ₩6,798 | ₩6,731 | ₩6,771 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,731 | ₩6,758 | ₩6,718 | ₩6,718 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,731 | ₩6,758 | ₩6,731 | ₩6,745 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,718 | ₩6,771 | ₩6,718 | ₩6,718 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,705 | ₩6,731 | ₩6,705 | ₩6,731 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,691 | ₩6,731 | ₩6,678 | ₩6,705 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,691 | ₩6,718 | ₩6,678 | ₩6,691 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,678 | ₩6,731 | ₩6,678 | ₩6,705 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,678 | ₩6,745 | ₩6,665 | ₩6,705 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,678 | ₩6,731 | ₩6,598 | ₩6,678 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,705 | ₩6,731 | ₩6,584 | ₩6,718 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,705 | ₩6,745 | ₩6,678 | ₩6,705 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,638 | ₩6,731 | ₩6,611 | ₩6,731 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,478 | ₩6,678 | ₩6,437 | ₩6,624 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,850 | ₩5,930 | ₩5,810 | ₩5,903 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,877 | ₩5,983 | ₩5,850 | ₩5,903 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,890 | ₩5,957 | ₩5,810 | ₩5,863 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,917 | ₩5,957 | ₩5,783 | ₩5,863 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,796 | ₩6,050 | ₩5,796 | ₩5,930 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,863 | ₩5,930 | ₩5,810 | ₩5,903 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,836 | ₩5,957 | ₩5,783 | ₩5,877 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,783 | ₩5,943 | ₩5,703 | ₩5,877 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,596 | ₩5,930 | ₩5,583 | ₩5,836 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,663 | ₩5,783 | ₩5,569 | ₩5,636 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,730 | ₩5,863 | ₩5,609 | ₩5,663 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,529 | ₩5,796 | ₩5,436 | ₩5,703 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,249 | ₩5,476 | ₩5,169 | ₩5,422 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,409 | ₩5,489 | ₩5,115 | ₩5,249 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,249 | ₩5,516 | ₩5,209 | ₩5,422 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,422 | ₩5,543 | ₩5,382 | ₩5,382 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,596 | ₩5,609 | ₩5,356 | ₩5,489 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,516 | ₩5,650 | ₩5,503 | ₩5,596 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,543 | ₩5,676 | ₩5,476 | ₩5,529 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,489 | ₩5,596 | ₩5,449 | ₩5,569 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,609 | ₩5,609 | ₩5,463 | ₩5,489 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,516 | ₩5,609 | ₩5,503 | ₩5,609 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,489 | ₩5,583 | ₩5,436 | ₩5,516 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,636 | ₩5,636 | ₩5,476 | ₩5,569 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,516 | ₩5,663 | ₩5,503 | ₩5,556 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,569 | ₩5,569 | ₩5,476 | ₩5,529 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,650 | ₩5,650 | ₩5,516 | ₩5,583 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,716 | ₩5,850 | ₩5,583 | ₩5,690 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,650 | ₩5,796 | ₩5,650 | ₩5,703 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,770 | ₩5,917 | ₩5,609 | ₩5,636 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,703 | ₩5,796 | ₩5,503 | ₩5,743 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,663 | ₩5,730 | ₩5,556 | ₩5,676 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,743 | ₩5,943 | ₩5,650 | ₩5,810 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,556 | ₩5,863 | ₩5,556 | ₩5,743 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,543 | ₩5,543 | ₩5,476 | ₩5,516 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,730 | ₩5,743 | ₩5,489 | ₩5,516 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,703 | ₩5,850 | ₩5,663 | ₩5,730 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,422 | ₩5,877 | ₩5,382 | ₩5,743 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,329 | ₩5,529 | ₩5,302 | ₩5,422 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,503 | ₩5,516 | ₩5,276 | ₩5,329 | -3.16% | 12.1만 |
|---|