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 | ₩4,403 | ₩4,457 | ₩4,270 | ₩4,457 | +1.21% | 6.2천 |
| 2026.10.08 | ₩4,350 | ₩4,377 | ₩4,297 | ₩4,377 | +0.61% | 7.9천 |
| 2026.10.07 | ₩4,403 | ₩4,603 | ₩4,323 | ₩4,337 | -1.52% | 6.4천 |
| 2026.10.06 | ₩4,603 | ₩4,603 | ₩4,377 | ₩4,577 | -0.58% | 2.3만 |
| 2026.10.05 | ₩4,457 | ₩4,603 | ₩4,430 | ₩4,523 | +1.50% | 1.1만 |
| 2026.10.02 | ₩4,470 | ₩4,590 | ₩4,270 | ₩4,430 | -0.90% | 1.5만 |
| 2026.10.01 | ₩4,537 | ₩4,603 | ₩4,403 | ₩4,510 | -0.59% | 5.7천 |
| 2026.09.30 | ₩4,377 | ₩4,670 | ₩4,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,590 |
| +4.88% |
| 4.2만 |
| 2026.09.29 | ₩4,283 | ₩4,403 | ₩4,270 | ₩4,377 | +2.18% | 1.1만 |
|---|
| 2026.09.28 | ₩4,176 | ₩4,537 | ₩4,110 | ₩4,377 | +4.79% | 2.4만 |
|---|
| 2026.09.25 | ₩3,843 | ₩4,737 | ₩3,709 | ₩4,176 | +8.68% | 18.3만 |
|---|
| 2026.09.24 | ₩3,736 | ₩4,030 | ₩3,736 | ₩3,803 | +1.79% | 7.8천 |
|---|
| 2026.09.23 | ₩3,776 | ₩4,043 | ₩3,669 | ₩3,736 | -1.06% | 5.7천 |
|---|
| 2026.09.22 | ₩3,803 | ₩3,896 | ₩3,669 | ₩3,896 | +2.46% | 2.3만 |
|---|
| 2026.09.21 | ₩3,910 | ₩4,003 | ₩3,763 | ₩3,843 | -1.71% | 1.5만 |
|---|
| 2026.09.18 | ₩3,843 | ₩3,963 | ₩3,723 | ₩3,723 | -3.13% | 1.5만 |
|---|
| 2026.09.17 | ₩3,816 | ₩4,070 | ₩3,763 | ₩3,923 | +2.80% | 2.2만 |
|---|
| 2026.09.16 | ₩3,856 | ₩4,056 | ₩3,763 | ₩3,816 | -1.04% | 9.3천 |
|---|
| 2026.09.15 | ₩3,870 | ₩3,910 | ₩3,816 | ₩3,829 | -1.03% | 1.1만 |
|---|
| 2026.09.14 | ₩3,950 | ₩4,070 | ₩3,870 | ₩3,910 | -1.01% | 8.6천 |
|---|
| 2026.09.11 | ₩3,976 | ₩4,136 | ₩3,870 | ₩4,056 | +2.01% | 1.2만 |
|---|
| 2026.09.10 | ₩4,136 | ₩4,136 | ₩3,936 | ₩3,990 | -3.55% | 1.1만 |
|---|
| 2026.09.09 | ₩4,150 | ₩4,203 | ₩4,110 | ₩4,136 | -0.32% | 1.2만 |
|---|
| 2026.09.08 | ₩3,950 | ₩4,163 | ₩3,936 | ₩4,110 | +4.05% | 6.1천 |
|---|
| 2026.09.04 | ₩3,963 | ₩4,070 | ₩3,950 | ₩3,950 | -0.34% | 3.8천 |
|---|
| 2026.09.03 | ₩4,070 | ₩4,163 | ₩3,963 | ₩3,963 | -2.62% | 1.6천 |
|---|
| 2026.09.02 | ₩4,070 | ₩4,070 | ₩3,936 | ₩3,950 | -2.95% | 5.8천 |
|---|
| 2026.09.01 | ₩4,003 | ₩4,096 | ₩4,003 | ₩4,056 | +1.33% | 6.4천 |
|---|
| 2026.08.31 | ₩4,016 | ₩4,083 | ₩3,976 | ₩4,056 | +1.00% | 6천 |
|---|
| 2026.08.28 | ₩3,976 | ₩4,083 | ₩3,936 | ₩4,083 | +2.68% | 1만 |
|---|
| 2026.08.27 | ₩3,870 | ₩4,030 | ₩3,870 | ₩3,990 | +3.10% | 8.3천 |
|---|
| 2026.08.26 | ₩3,976 | ₩4,030 | ₩3,883 | ₩3,976 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩4,056 | ₩4,056 | ₩3,870 | ₩3,950 | -2.63% | 2.8만 |
|---|
| 2026.08.24 | ₩4,056 | ₩4,096 | ₩3,896 | ₩3,923 | -3.29% | 1.6만 |
|---|
| 2026.08.21 | ₩4,030 | ₩4,203 | ₩4,030 | ₩4,070 | +0.99% | 1.1만 |
|---|
| 2026.08.20 | ₩4,203 | ₩4,203 | ₩4,016 | ₩4,030 | -4.13% | 2.2만 |
|---|
| 2026.08.19 | ₩4,056 | ₩4,110 | ₩3,950 | ₩4,110 | +1.32% | 2.3만 |
|---|
| 2026.08.18 | ₩4,056 | ₩4,083 | ₩3,923 | ₩4,070 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩4,043 | ₩4,136 | ₩3,870 | ₩4,016 | -0.66% | 1.8만 |
|---|
| 2026.08.14 | ₩4,750 | ₩4,750 | ₩3,803 | ₩4,083 | -14.04% | 8.8만 |
|---|
| 2026.08.13 | ₩4,537 | ₩4,990 | ₩4,537 | ₩4,777 | +5.29% | 4.8만 |
|---|
| 2026.08.12 | ₩4,697 | ₩4,777 | ₩4,443 | ₩4,550 | -3.12% | 1.1만 |
|---|
| 2026.08.11 | ₩4,203 | ₩4,643 | ₩4,203 | ₩4,643 | +10.48% | 9.1천 |
|---|
| 2026.08.10 | ₩4,377 | ₩4,497 | ₩4,256 | ₩4,270 | -2.44% | 1.4만 |
|---|
| 2026.08.07 | ₩4,430 | ₩4,470 | ₩4,163 | ₩4,457 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩4,256 | ₩4,470 | ₩4,256 | ₩4,430 | +4.08% | 1.3만 |
|---|
| 2026.08.05 | ₩4,243 | ₩4,457 | ₩4,150 | ₩4,216 | -0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩4,190 | ₩4,230 | ₩3,923 | ₩4,150 | -0.96% | 7.3천 |
|---|
| 2026.08.03 | ₩4,070 | ₩4,230 | ₩4,030 | ₩4,190 | +2.95% | 7.3천 |
|---|
| 2026.07.31 | ₩3,870 | ₩4,270 | ₩3,870 | ₩4,070 | +5.17% | 9.9천 |
|---|
| 2026.07.30 | ₩3,870 | ₩3,950 | ₩3,803 | ₩3,883 | +0.34% | 1.7만 |
|---|
| 2026.07.29 | ₩4,150 | ₩4,150 | ₩3,870 | ₩3,910 | -5.79% | 1.6만 |
|---|
| 2026.07.28 | ₩4,150 | ₩4,323 | ₩4,003 | ₩4,230 | +1.93% | 2.3만 |
|---|
| 2026.07.27 | ₩4,136 | ₩4,337 | ₩4,083 | ₩4,136 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,283 | ₩4,310 | ₩4,003 | ₩4,163 | -2.80% | 1.6만 |
|---|
| 2026.07.23 | ₩4,350 | ₩4,443 | ₩4,270 | ₩4,350 | 0.00% | 3.1천 |
|---|
| 2026.07.22 | ₩4,537 | ₩4,550 | ₩4,363 | ₩4,443 | -2.06% | 5.9천 |
|---|
| 2026.07.21 | ₩4,350 | ₩4,523 | ₩4,350 | ₩4,523 | +3.99% | 8.8천 |
|---|
| 2026.07.20 | ₩4,417 | ₩4,523 | ₩4,417 | ₩4,457 | +0.91% | 6.2천 |
|---|
| 2026.07.17 | ₩4,497 | ₩4,497 | ₩4,350 | ₩4,457 | -0.89% | 1.1만 |
|---|
| 2026.07.16 | ₩4,697 | ₩4,697 | ₩4,417 | ₩4,457 | -5.11% | 1.2만 |
|---|
| 2026.07.15 | ₩4,603 | ₩4,683 | ₩4,603 | ₩4,657 | +1.16% | 4.5천 |
|---|
| 2026.07.14 | ₩4,643 | ₩4,804 | ₩4,537 | ₩4,590 | -1.15% | 1.7만 |
|---|
| 2026.07.13 | ₩4,697 | ₩4,804 | ₩4,617 | ₩4,697 | 0.00% | 9.7천 |
|---|
| 2026.07.10 | ₩4,590 | ₩4,804 | ₩4,590 | ₩4,790 | +4.36% | 1.8만 |
|---|
| 2026.07.09 | ₩4,403 | ₩4,670 | ₩4,390 | ₩4,577 | +3.94% | 3.1만 |
|---|
| 2026.07.08 | ₩4,470 | ₩4,523 | ₩4,377 | ₩4,457 | -0.30% | 4.5천 |
|---|
| 2026.07.07 | ₩4,603 | ₩4,670 | ₩4,483 | ₩4,563 | -0.87% | 1.1만 |
|---|
| 2026.07.06 | ₩4,590 | ₩4,750 | ₩4,537 | ₩4,617 | +0.58% | 1.8만 |
|---|
| 2026.07.02 | ₩4,443 | ₩4,683 | ₩4,443 | ₩4,510 | +1.50% | 9.7천 |
|---|
| 2026.07.01 | ₩4,617 | ₩4,723 | ₩4,483 | ₩4,483 | -2.89% | 2만 |
|---|
| 2026.06.30 | ₩4,443 | ₩4,603 | ₩4,363 | ₩4,603 | +3.60% | 2.5만 |
|---|
| 2026.06.29 | ₩4,523 | ₩4,590 | ₩4,243 | ₩4,443 | -1.77% | 2.1만 |
|---|
| 2026.06.26 | ₩4,497 | ₩4,804 | ₩4,470 | ₩4,470 | -0.59% | 1.8만 |
|---|
| 2026.06.25 | ₩4,804 | ₩5,137 | ₩4,457 | ₩4,550 | -5.28% | 7.6만 |
|---|
| 2026.06.24 | ₩4,550 | ₩5,204 | ₩4,550 | ₩4,924 | +8.21% | 10만 |
|---|
| 2026.06.23 | ₩4,443 | ₩4,697 | ₩4,363 | ₩4,550 | +2.40% | 7만 |
|---|
| 2026.06.22 | ₩4,443 | ₩4,670 | ₩4,216 | ₩4,430 | -0.30% | 3.4만 |
|---|
| 2026.06.18 | ₩4,750 | ₩4,750 | ₩4,363 | ₩4,363 | -8.15% | 4.6만 |
|---|
| 2026.06.17 | ₩4,337 | ₩4,737 | ₩4,310 | ₩4,737 | +9.23% | 3만 |
|---|
| 2026.06.16 | ₩4,457 | ₩4,457 | ₩4,176 | ₩4,350 | -2.40% | 2.8만 |
|---|
| 2026.06.15 | ₩4,256 | ₩4,563 | ₩4,203 | ₩4,417 | +3.76% | 2.9만 |
|---|
| 2026.06.12 | ₩4,497 | ₩4,497 | ₩4,083 | ₩4,176 | -7.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,550 | ₩4,577 | ₩4,390 | ₩4,550 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩4,457 | ₩4,550 | ₩4,310 | ₩4,537 | +1.80% | 9.5천 |
|---|
| 2026.06.09 | ₩4,483 | ₩4,550 | ₩4,190 | ₩4,310 | -3.87% | 1.9만 |
|---|
| 2026.06.08 | ₩4,537 | ₩4,603 | ₩4,390 | ₩4,537 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩4,657 | ₩4,750 | ₩4,417 | ₩4,443 | -4.58% | 1.5만 |
|---|
| 2026.06.04 | ₩4,723 | ₩4,910 | ₩4,537 | ₩4,710 | -0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩4,857 | ₩4,857 | ₩4,483 | ₩4,723 | -2.75% | 3만 |
|---|
| 2026.06.02 | ₩5,044 | ₩5,044 | ₩4,737 | ₩4,790 | -5.03% | 3만 |
|---|
| 2026.06.01 | ₩4,937 | ₩5,057 | ₩4,870 | ₩4,990 | +1.08% | 2.6만 |
|---|
| 2026.05.29 | ₩4,884 | ₩4,977 | ₩4,884 | ₩4,977 | +1.91% | 2만 |
|---|
| 2026.05.28 | ₩5,057 | ₩5,110 | ₩4,830 | ₩4,964 | -1.85% | 1.7만 |
|---|
| 2026.05.27 | ₩5,177 | ₩5,244 | ₩4,937 | ₩5,044 | -2.58% | 4.4만 |
|---|
| 2026.05.26 | ₩5,204 | ₩5,231 | ₩5,004 | ₩5,124 | -1.54% | 6.9만 |
|---|
| 2026.05.22 | ₩5,217 | ₩5,297 | ₩5,004 | ₩5,030 | -3.58% | 8.9만 |
|---|
| 2026.05.21 | ₩5,231 | ₩5,377 | ₩5,097 | ₩5,204 | -0.51% | 4.8만 |
|---|
| 2026.05.20 | ₩5,417 | ₩5,417 | ₩5,177 | ₩5,377 | -0.74% | 3.4만 |
|---|
| 2026.05.19 | ₩5,257 | ₩5,444 | ₩5,217 | ₩5,404 | +2.79% | 1.8만 |
|---|
| 2026.05.18 | ₩5,604 | ₩5,604 | ₩5,110 | ₩5,337 | -4.76% | 7.8만 |
|---|
| 2026.05.15 | ₩5,604 | ₩5,671 | ₩5,351 | ₩5,417 | -3.33% | 3.9만 |
|---|
| 2026.05.14 | ₩6,071 | ₩6,138 | ₩5,818 | ₩5,818 | -4.18% | 9.4만 |
|---|
| 2026.05.13 | ₩6,044 | ₩6,071 | ₩5,804 | ₩6,071 | +0.44% | 5.8만 |
|---|
| 2026.05.12 | ₩5,484 | ₩6,138 | ₩5,391 | ₩5,991 | +9.25% | 13.1만 |
|---|
| 2026.05.11 | ₩5,764 | ₩5,764 | ₩5,497 | ₩5,537 | -3.94% | 1.9만 |
|---|
| 2026.05.08 | ₩5,604 | ₩5,778 | ₩5,417 | ₩5,684 | +1.43% | 2.5만 |
|---|
| 2026.05.07 | ₩5,671 | ₩5,671 | ₩5,417 | ₩5,524 | -2.59% | 2만 |
|---|
| 2026.05.06 | ₩5,337 | ₩5,671 | ₩5,324 | ₩5,617 | +5.25% | 10.3만 |
|---|
| 2026.05.05 | ₩5,324 | ₩5,457 | ₩5,311 | ₩5,377 | +1.00% | 2.1만 |
|---|
| 2026.05.04 | ₩5,337 | ₩5,471 | ₩5,271 | ₩5,324 | -0.25% | 8.4천 |
|---|
| 2026.05.01 | ₩5,351 | ₩5,524 | ₩5,257 | ₩5,271 | -1.50% | 1.6만 |
|---|
| 2026.04.30 | ₩5,271 | ₩5,564 | ₩5,231 | ₩5,297 | +0.51% | 1.8만 |
|---|
| 2026.04.29 | ₩5,537 | ₩5,537 | ₩5,217 | ₩5,324 | -3.86% | 1.6만 |
|---|
| 2026.04.28 | ₩5,444 | ₩5,551 | ₩5,337 | ₩5,351 | -1.72% | 4.7만 |
|---|
| 2026.04.27 | ₩5,231 | ₩5,537 | ₩5,217 | ₩5,337 | +2.04% | 3.2만 |
|---|
| 2026.04.24 | ₩5,337 | ₩5,457 | ₩5,177 | ₩5,244 | -1.75% | 2.3만 |
|---|
| 2026.04.23 | ₩5,324 | ₩5,337 | ₩5,150 | ₩5,311 | -0.25% | 1.8만 |
|---|
| 2026.04.22 | ₩5,391 | ₩5,404 | ₩5,271 | ₩5,337 | -0.99% | 2.9만 |
|---|
| 2026.04.21 | ₩5,324 | ₩5,351 | ₩5,257 | ₩5,271 | -1.00% | 6천 |
|---|
| 2026.04.20 | ₩5,271 | ₩5,404 | ₩5,150 | ₩5,284 | +0.25% | 1.9만 |
|---|
| 2026.04.17 | ₩5,364 | ₩5,524 | ₩5,150 | ₩5,297 | -1.24% | 3.6만 |
|---|
| 2026.04.16 | ₩5,257 | ₩5,444 | ₩5,191 | ₩5,271 | +0.25% | 3.7만 |
|---|
| 2026.04.15 | ₩5,391 | ₩5,391 | ₩5,097 | ₩5,311 | -1.49% | 4.3만 |
|---|
| 2026.04.14 | ₩5,778 | ₩5,911 | ₩5,191 | ₩5,391 | -6.70% | 57.2만 |
|---|
| 2026.04.13 | ₩5,364 | ₩5,711 | ₩5,324 | ₩5,631 | +4.98% | 1.2만 |
|---|
| 2026.04.10 | ₩5,471 | ₩5,791 | ₩5,284 | ₩5,337 | -2.44% | 2.1만 |
|---|
| 2026.04.09 | ₩5,231 | ₩5,471 | ₩5,231 | ₩5,431 | +3.83% | 1.4만 |
|---|
| 2026.04.08 | ₩5,244 | ₩5,244 | ₩5,097 | ₩5,164 | -1.53% | 1.5만 |
|---|
| 2026.04.07 | ₩5,137 | ₩5,217 | ₩5,124 | ₩5,124 | -0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩5,150 | ₩5,524 | ₩5,110 | ₩5,164 | +0.26% | 1.4만 |
|---|
| 2026.04.02 | ₩5,324 | ₩5,431 | ₩5,137 | ₩5,191 | -2.51% | 1.3만 |
|---|
| 2026.04.01 | ₩5,204 | ₩5,511 | ₩5,204 | ₩5,311 | +2.05% | 6.4천 |
|---|
| 2026.03.31 | ₩5,204 | ₩5,204 | ₩4,910 | ₩5,030 | -3.33% | 1.3만 |
|---|
| 2026.03.30 | ₩5,297 | ₩5,297 | ₩4,910 | ₩5,177 | -2.27% | 1.4만 |
|---|
| 2026.03.27 | ₩5,231 | ₩5,404 | ₩5,057 | ₩5,404 | +3.32% | 1.1만 |
|---|
| 2026.03.26 | ₩5,337 | ₩5,457 | ₩5,217 | ₩5,231 | -2.00% | 1만 |
|---|
| 2026.03.25 | ₩5,377 | ₩5,497 | ₩5,231 | ₩5,417 | +0.74% | 1.1만 |
|---|
| 2026.03.24 | ₩5,191 | ₩5,284 | ₩5,164 | ₩5,191 | 0.00% | 1.9만 |
|---|
| 2026.03.23 | ₩5,204 | ₩5,337 | ₩5,070 | ₩5,124 | -1.54% | 4.4만 |
|---|
| 2026.03.20 | ₩5,324 | ₩5,324 | ₩4,937 | ₩4,950 | -7.02% | 2.7만 |
|---|
| 2026.03.19 | ₩5,337 | ₩5,457 | ₩5,271 | ₩5,337 | 0.00% | 1.4만 |
|---|
| 2026.03.18 | ₩5,444 | ₩5,524 | ₩5,311 | ₩5,351 | -1.72% | 2만 |
|---|
| 2026.03.17 | ₩5,271 | ₩5,524 | ₩5,271 | ₩5,364 | +1.77% | 2.1만 |
|---|
| 2026.03.16 | ₩5,364 | ₩5,444 | ₩5,191 | ₩5,204 | -2.99% | 1.2만 |
|---|
| 2026.03.13 | ₩5,431 | ₩5,431 | ₩5,191 | ₩5,351 | -1.47% | 8.8천 |
|---|
| 2026.03.12 | ₩5,377 | ₩5,524 | ₩5,351 | ₩5,457 | +1.49% | 5.6천 |
|---|
| 2026.03.11 | ₩5,364 | ₩5,471 | ₩5,364 | ₩5,471 | +1.99% | 6.9천 |
|---|
| 2026.03.10 | ₩5,177 | ₩5,404 | ₩5,177 | ₩5,364 | +3.61% | 6.9천 |
|---|
| 2026.03.09 | ₩5,297 | ₩5,537 | ₩5,124 | ₩5,191 | -2.02% | 1.4만 |
|---|
| 2026.03.06 | ₩5,244 | ₩5,471 | ₩5,244 | ₩5,324 | +1.53% | 1.4만 |
|---|
| 2026.03.05 | ₩5,297 | ₩5,444 | ₩5,284 | ₩5,284 | -0.25% | 1만 |
|---|
| 2026.03.04 | ₩5,217 | ₩5,497 | ₩5,204 | ₩5,337 | +2.30% | 1.5만 |
|---|
| 2026.03.03 | ₩5,137 | ₩5,457 | ₩5,110 | ₩5,231 | +1.82% | 2만 |
|---|
| 2026.03.02 | ₩5,257 | ₩5,337 | ₩5,137 | ₩5,164 | -1.78% | 1.3만 |
|---|
| 2026.02.27 | ₩5,497 | ₩5,497 | ₩5,337 | ₩5,337 | -2.91% | 7.3천 |
|---|
| 2026.02.26 | ₩5,431 | ₩5,537 | ₩5,177 | ₩5,457 | +0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩5,337 | ₩5,484 | ₩5,337 | ₩5,377 | +0.75% | 9.7천 |
|---|
| 2026.02.24 | ₩5,417 | ₩5,511 | ₩5,137 | ₩5,231 | -3.45% | 3.3만 |
|---|
| 2026.02.23 | ₩5,711 | ₩5,764 | ₩5,377 | ₩5,404 | -5.37% | 1.6만 |
|---|
| 2026.02.20 | ₩5,871 | ₩5,871 | ₩5,684 | ₩5,724 | -2.50% | 8.9천 |
|---|
| 2026.02.19 | ₩5,844 | ₩5,858 | ₩5,778 | ₩5,778 | -1.14% | 1.2만 |
|---|
| 2026.02.18 | ₩5,871 | ₩5,871 | ₩5,671 | ₩5,818 | -0.91% | 5천 |
|---|
| 2026.02.17 | ₩5,764 | ₩5,938 | ₩5,698 | ₩5,884 | +2.08% | 1.1만 |
|---|
| 2026.02.13 | ₩5,804 | ₩5,938 | ₩5,751 | ₩5,871 | +1.15% | 9.6천 |
|---|
| 2026.02.12 | ₩5,804 | ₩5,924 | ₩5,671 | ₩5,751 | -0.92% | 1.3만 |
|---|
| 2026.02.11 | ₩6,044 | ₩6,044 | ₩5,698 | ₩5,804 | -3.97% | 1.2만 |
|---|
| 2026.02.10 | ₩6,338 | ₩6,338 | ₩5,951 | ₩6,018 | -5.05% | 9.8천 |
|---|
| 2026.02.09 | ₩6,351 | ₩6,418 | ₩6,138 | ₩6,231 | -1.89% | 1.7만 |
|---|
| 2026.02.06 | ₩6,365 | ₩6,605 | ₩6,351 | ₩6,418 | +0.84% | 2.2만 |
|---|
| 2026.02.05 | ₩6,351 | ₩6,538 | ₩6,351 | ₩6,471 | +1.89% | 1.9만 |
|---|
| 2026.02.04 | ₩6,391 | ₩6,471 | ₩6,004 | ₩6,418 | +0.42% | 1.9만 |
|---|
| 2026.02.03 | ₩6,311 | ₩6,498 | ₩5,951 | ₩6,498 | +2.96% | 1.6만 |
|---|
| 2026.02.02 | ₩5,911 | ₩6,578 | ₩5,844 | ₩6,285 | +6.32% | 1.8만 |
|---|
| 2026.01.30 | ₩5,658 | ₩6,004 | ₩5,631 | ₩5,964 | +5.42% | 4.4만 |
|---|
| 2026.01.29 | ₩5,617 | ₩5,911 | ₩5,471 | ₩5,551 | -1.19% | 8.6천 |
|---|
| 2026.01.28 | ₩5,724 | ₩5,884 | ₩5,551 | ₩5,631 | -1.63% | 1.7만 |
|---|
| 2026.01.27 | ₩5,684 | ₩5,951 | ₩5,684 | ₩5,764 | +1.41% | 1.5만 |
|---|
| 2026.01.26 | ₩5,778 | ₩5,831 | ₩5,644 | ₩5,724 | -0.92% | 1.5만 |
|---|
| 2026.01.23 | ₩5,671 | ₩5,951 | ₩5,591 | ₩5,858 | +3.29% | 5.4천 |
|---|
| 2026.01.22 | ₩5,617 | ₩5,791 | ₩5,564 | ₩5,671 | +0.95% | 1.6만 |
|---|
| 2026.01.21 | ₩5,804 | ₩5,924 | ₩5,377 | ₩5,524 | -4.83% | 2.6만 |
|---|
| 2026.01.20 | ₩5,964 | ₩5,978 | ₩5,684 | ₩5,791 | -2.91% | 2.7만 |
|---|
| 2026.01.16 | ₩6,004 | ₩6,258 | ₩5,898 | ₩5,964 | -0.67% | 2.1만 |
|---|
| 2026.01.15 | ₩5,964 | ₩6,125 | ₩5,778 | ₩5,778 | -3.13% | 1.4만 |
|---|
| 2026.01.14 | ₩6,672 | ₩6,672 | ₩5,764 | ₩5,938 | -11.00% | 5.9만 |
|---|
| 2026.01.13 | ₩6,765 | ₩6,765 | ₩6,672 | ₩6,752 | -0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩6,765 | ₩6,805 | ₩6,725 | ₩6,765 | 0.00% | 2.3만 |
|---|
| 2026.01.09 | ₩6,792 | ₩6,845 | ₩6,778 | ₩6,792 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩6,792 | ₩6,832 | ₩6,778 | ₩6,832 | +0.59% | 4.5만 |
|---|
| 2026.01.07 | ₩6,805 | ₩6,872 | ₩6,792 | ₩6,792 | -0.20% | 4.6만 |
|---|
| 2026.01.06 | ₩6,778 | ₩6,805 | ₩6,738 | ₩6,765 | -0.20% | 6.3만 |
|---|
| 2026.01.05 | ₩6,818 | ₩6,832 | ₩6,778 | ₩6,792 | -0.39% | 5.8만 |
|---|
| 2026.01.02 | ₩6,805 | ₩6,832 | ₩6,765 | ₩6,805 | 0.00% | 9.1만 |
|---|
| 2025.12.31 | ₩6,765 | ₩6,872 | ₩6,765 | ₩6,832 | +0.99% | 4만 |
|---|
| 2025.12.30 | ₩6,792 | ₩6,805 | ₩6,792 | ₩6,792 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩6,792 | ₩6,805 | ₩6,778 | ₩6,778 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩6,725 | ₩6,792 | ₩6,725 | ₩6,765 | +0.60% | 2.9만 |
|---|
| 2025.12.24 | ₩6,725 | ₩6,752 | ₩6,712 | ₩6,712 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩6,725 | ₩6,752 | ₩6,725 | ₩6,738 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩6,712 | ₩6,765 | ₩6,712 | ₩6,712 | 0.00% | 5만 |
|---|
| 2025.12.19 | ₩6,698 | ₩6,725 | ₩6,698 | ₩6,725 | +0.40% | 12.7만 |
|---|
| 2025.12.18 | ₩6,685 | ₩6,725 | ₩6,672 | ₩6,698 | +0.20% | 7.9만 |
|---|
| 2025.12.17 | ₩6,685 | ₩6,712 | ₩6,672 | ₩6,685 | 0.00% | 9만 |
|---|
| 2025.12.16 | ₩6,672 | ₩6,725 | ₩6,672 | ₩6,698 | +0.40% | 5만 |
|---|
| 2025.12.15 | ₩6,672 | ₩6,738 | ₩6,658 | ₩6,698 | +0.40% | 12.2만 |
|---|
| 2025.12.12 | ₩6,672 | ₩6,725 | ₩6,592 | ₩6,672 | 0.00% | 14.1만 |
|---|
| 2025.12.11 | ₩6,698 | ₩6,725 | ₩6,578 | ₩6,712 | +0.20% | 25.5만 |
|---|
| 2025.12.10 | ₩6,698 | ₩6,738 | ₩6,672 | ₩6,698 | 0.00% | 19.1만 |
|---|
| 2025.12.09 | ₩6,632 | ₩6,725 | ₩6,605 | ₩6,725 | +1.41% | 26.5만 |
|---|
| 2025.12.08 | ₩6,471 | ₩6,672 | ₩6,431 | ₩6,618 | +2.27% | 95.3만 |
|---|
| 2025.12.05 | ₩5,844 | ₩5,924 | ₩5,804 | ₩5,898 | +0.91% | 2.3만 |
|---|
| 2025.12.04 | ₩5,871 | ₩5,978 | ₩5,844 | ₩5,898 | +0.45% | 6.1만 |
|---|
| 2025.12.03 | ₩5,884 | ₩5,951 | ₩5,804 | ₩5,858 | -0.45% | 2.1만 |
|---|
| 2025.12.02 | ₩5,911 | ₩5,951 | ₩5,778 | ₩5,858 | -0.90% | 3.9만 |
|---|
| 2025.12.01 | ₩5,791 | ₩6,044 | ₩5,791 | ₩5,924 | +2.30% | 8만 |
|---|
| 2025.11.28 | ₩5,858 | ₩5,924 | ₩5,804 | ₩5,898 | +0.68% | 1.2만 |
|---|
| 2025.11.26 | ₩5,831 | ₩5,951 | ₩5,778 | ₩5,871 | +0.69% | 6.5만 |
|---|
| 2025.11.25 | ₩5,778 | ₩5,938 | ₩5,698 | ₩5,871 | +1.62% | 4.6만 |
|---|
| 2025.11.24 | ₩5,591 | ₩5,924 | ₩5,577 | ₩5,831 | +4.30% | 8.4만 |
|---|
| 2025.11.21 | ₩5,658 | ₩5,778 | ₩5,564 | ₩5,631 | -0.47% | 2.3만 |
|---|
| 2025.11.20 | ₩5,724 | ₩5,858 | ₩5,604 | ₩5,658 | -1.17% | 14.3만 |
|---|
| 2025.11.19 | ₩5,524 | ₩5,791 | ₩5,431 | ₩5,698 | +3.14% | 17.5만 |
|---|
| 2025.11.18 | ₩5,244 | ₩5,471 | ₩5,164 | ₩5,417 | +3.31% | 4.7만 |
|---|
| 2025.11.17 | ₩5,404 | ₩5,484 | ₩5,110 | ₩5,244 | -2.96% | 6.4만 |
|---|
| 2025.11.14 | ₩5,244 | ₩5,511 | ₩5,204 | ₩5,417 | +3.31% | 1.6만 |
|---|
| 2025.11.13 | ₩5,417 | ₩5,537 | ₩5,377 | ₩5,377 | -0.74% | 3.1만 |
|---|
| 2025.11.12 | ₩5,591 | ₩5,604 | ₩5,351 | ₩5,484 | -1.91% | 10.4만 |
|---|
| 2025.11.11 | ₩5,511 | ₩5,644 | ₩5,497 | ₩5,591 | +1.45% | 9.3천 |
|---|
| 2025.11.10 | ₩5,537 | ₩5,671 | ₩5,471 | ₩5,524 | -0.24% | 3.7만 |
|---|
| 2025.11.07 | ₩5,484 | ₩5,591 | ₩5,444 | ₩5,564 | +1.46% | 2.2만 |
|---|
| 2025.11.06 | ₩5,604 | ₩5,604 | ₩5,457 | ₩5,484 | -2.14% | 2.4만 |
|---|
| 2025.11.05 | ₩5,511 | ₩5,604 | ₩5,497 | ₩5,604 | +1.69% | 2만 |
|---|
| 2025.11.04 | ₩5,484 | ₩5,577 | ₩5,431 | ₩5,511 | +0.49% | 4.5만 |
|---|
| 2025.11.03 | ₩5,631 | ₩5,631 | ₩5,471 | ₩5,564 | -1.18% | 3.1만 |
|---|
| 2025.10.31 | ₩5,511 | ₩5,658 | ₩5,497 | ₩5,551 | +0.73% | 3.2만 |
|---|
| 2025.10.30 | ₩5,564 | ₩5,564 | ₩5,471 | ₩5,524 | -0.72% | 2.9만 |
|---|
| 2025.10.29 | ₩5,644 | ₩5,644 | ₩5,511 | ₩5,577 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩5,711 | ₩5,844 | ₩5,577 | ₩5,684 | -0.47% | 4.7만 |
|---|
| 2025.10.27 | ₩5,644 | ₩5,791 | ₩5,644 | ₩5,698 | +0.95% | 3.5만 |
|---|
| 2025.10.24 | ₩5,764 | ₩5,911 | ₩5,604 | ₩5,631 | -2.31% | 9.5만 |
|---|
| 2025.10.23 | ₩5,698 | ₩5,791 | ₩5,497 | ₩5,738 | +0.70% | 3.4만 |
|---|
| 2025.10.22 | ₩5,658 | ₩5,724 | ₩5,551 | ₩5,671 | +0.24% | 4.9만 |
|---|
| 2025.10.21 | ₩5,738 | ₩5,938 | ₩5,644 | ₩5,804 | +1.16% | 9.7만 |
|---|
| 2025.10.20 | ₩5,551 | ₩5,858 | ₩5,551 | ₩5,738 | +3.37% | 5만 |
|---|
| 2025.10.17 | ₩5,537 | ₩5,537 | ₩5,471 | ₩5,511 | -0.48% | 3.3만 |
|---|
| 2025.10.16 | ₩5,724 | ₩5,738 | ₩5,484 | ₩5,511 | -3.73% | 4.6만 |
|---|
| 2025.10.15 | ₩5,698 | ₩5,844 | ₩5,658 | ₩5,724 | +0.47% | 4.4만 |
|---|
| 2025.10.14 | ₩5,417 | ₩5,871 | ₩5,377 | ₩5,738 | +5.91% | 6.5만 |
|---|
| 2025.10.13 | ₩5,324 | ₩5,524 | ₩5,297 | ₩5,417 | +1.75% | 4.9만 |
|---|
| 2025.10.10 | ₩5,497 | ₩5,511 | ₩5,271 | ₩5,324 | -3.16% | 12.1만 |
|---|