시장 데이터를 불러오는 중
전체 종목
DXC 테크놀러지 컴퍼니 과거 주가
DXC Technology Company Common Stock · DXC · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DXC Technology Company Common Stock · DXC · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,544 | ₩16,785 | ₩16,290 | ₩16,571 | +0.16% | 476.1만 |
| 2026.10.08 | ₩16,090 | ₩16,798 | ₩15,783 | ₩16,531 | +2.74% | 810.6만 |
| 2026.10.07 | ₩15,889 | ₩16,143 | ₩15,502 | ₩16,063 | +1.09% | 436.3만 |
| 2026.10.06 | ₩15,702 | ₩15,930 | ₩15,502 | ₩15,809 | +0.68% | 485.2만 |
| 2026.10.05 | ₩14,687 | ₩15,716 | ₩14,687 | ₩15,582 | +6.10% | 661.5만 |
| 2026.10.02 | ₩15,555 | ₩15,555 | ₩14,767 | ₩14,834 | -4.64% | 205.8만 |
| 2026.10.01 | ₩15,128 | ₩15,983 | ₩15,034 | ₩15,555 | +2.83% | 406.9만 |
| 2026.09.30 | ₩13,912 | ₩14,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,473 |
| +4.03% |
| 366.2만 |
| 2026.09.29 | ₩13,658 | ₩13,965 | ₩13,537 | ₩13,805 | +1.08% | 200.8만 |
|---|
| 2026.09.28 | ₩13,978 | ₩14,112 | ₩13,711 | ₩13,831 | -1.05% | 264.8만 |
|---|
| 2026.09.25 | ₩14,366 | ₩14,553 | ₩14,192 | ₩14,232 | -0.93% | 263.4만 |
|---|
| 2026.09.24 | ₩14,700 | ₩14,847 | ₩14,166 | ₩14,446 | -1.73% | 180만 |
|---|
| 2026.09.23 | ₩14,607 | ₩14,954 | ₩14,486 | ₩14,540 | -0.46% | 162.7만 |
|---|
| 2026.09.22 | ₩14,780 | ₩15,034 | ₩14,272 | ₩14,607 | -1.18% | 258.3만 |
|---|
| 2026.09.21 | ₩14,647 | ₩14,967 | ₩14,433 | ₩14,553 | -0.64% | 260.8만 |
|---|
| 2026.09.18 | ₩15,248 | ₩15,301 | ₩14,339 | ₩14,406 | -5.52% | 925.9만 |
|---|
| 2026.09.17 | ₩15,555 | ₩15,609 | ₩15,208 | ₩15,288 | -1.72% | 196.4만 |
|---|
| 2026.09.16 | ₩15,823 | ₩15,836 | ₩15,462 | ₩15,475 | -2.20% | 225.8만 |
|---|
| 2026.09.15 | ₩15,943 | ₩16,304 | ₩15,903 | ₩16,090 | +0.92% | 217.6만 |
|---|
| 2026.09.14 | ₩15,649 | ₩16,344 | ₩15,435 | ₩16,197 | +3.50% | 275.5만 |
|---|
| 2026.09.11 | ₩14,820 | ₩15,248 | ₩14,713 | ₩15,221 | +2.71% | 178.8만 |
|---|
| 2026.09.10 | ₩14,794 | ₩15,021 | ₩14,553 | ₩14,754 | -0.27% | 172.1만 |
|---|
| 2026.09.09 | ₩15,034 | ₩15,154 | ₩14,526 | ₩14,633 | -2.67% | 229.1만 |
|---|
| 2026.09.08 | ₩15,315 | ₩15,315 | ₩14,727 | ₩14,981 | -2.18% | 215.4만 |
|---|
| 2026.09.04 | ₩15,342 | ₩15,809 | ₩15,248 | ₩15,582 | +1.57% | 179.7만 |
|---|
| 2026.09.03 | ₩15,729 | ₩15,983 | ₩15,395 | ₩15,595 | -0.85% | 182만 |
|---|
| 2026.09.02 | ₩14,874 | ₩15,716 | ₩14,767 | ₩15,542 | +4.49% | 236.9만 |
|---|
| 2026.09.01 | ₩14,981 | ₩15,208 | ₩14,740 | ₩14,914 | -0.45% | 186.1만 |
|---|
| 2026.08.31 | ₩14,754 | ₩15,208 | ₩14,700 | ₩15,101 | +2.36% | 447만 |
|---|
| 2026.08.28 | ₩14,700 | ₩15,128 | ₩14,700 | ₩14,981 | +1.91% | 234.2만 |
|---|
| 2026.08.27 | ₩14,259 | ₩14,754 | ₩14,219 | ₩14,700 | +3.09% | 207.3만 |
|---|
| 2026.08.26 | ₩14,299 | ₩14,339 | ₩14,045 | ₩14,099 | -1.40% | 187.8만 |
|---|
| 2026.08.25 | ₩14,099 | ₩14,566 | ₩13,912 | ₩14,553 | +3.22% | 204.2만 |
|---|
| 2026.08.24 | ₩14,513 | ₩14,593 | ₩14,179 | ₩14,206 | -2.12% | 228만 |
|---|
| 2026.08.21 | ₩14,206 | ₩14,673 | ₩14,166 | ₩14,433 | +1.60% | 173.2만 |
|---|
| 2026.08.20 | ₩14,500 | ₩14,700 | ₩14,219 | ₩14,299 | -1.38% | 177만 |
|---|
| 2026.08.19 | ₩14,045 | ₩15,061 | ₩14,045 | ₩14,500 | +3.24% | 320.8만 |
|---|
| 2026.08.18 | ₩14,166 | ₩14,259 | ₩13,845 | ₩14,032 | -0.94% | 217.5만 |
|---|
| 2026.08.17 | ₩14,139 | ₩14,446 | ₩13,845 | ₩13,885 | -1.80% | 275.2만 |
|---|
| 2026.08.14 | ₩15,101 | ₩15,208 | ₩14,326 | ₩14,419 | -4.51% | 283만 |
|---|
| 2026.08.13 | ₩14,393 | ₩15,101 | ₩14,206 | ₩14,967 | +3.99% | 354.2만 |
|---|
| 2026.08.12 | ₩14,206 | ₩14,393 | ₩13,845 | ₩14,272 | +0.47% | 239.8만 |
|---|
| 2026.08.11 | ₩14,446 | ₩14,767 | ₩14,272 | ₩14,446 | 0.00% | 185.8만 |
|---|
| 2026.08.10 | ₩14,286 | ₩14,740 | ₩14,232 | ₩14,580 | +2.06% | 251.3만 |
|---|
| 2026.08.07 | ₩14,994 | ₩14,994 | ₩14,460 | ₩14,486 | -3.39% | 226만 |
|---|
| 2026.08.06 | ₩14,553 | ₩14,834 | ₩14,286 | ₩14,820 | +1.84% | 448.1만 |
|---|
| 2026.08.05 | ₩14,700 | ₩15,088 | ₩14,486 | ₩14,860 | +1.09% | 470.7만 |
|---|
| 2026.08.04 | ₩14,406 | ₩14,820 | ₩14,125 | ₩14,727 | +2.23% | 434.6만 |
|---|
| 2026.08.03 | ₩15,448 | ₩15,956 | ₩14,633 | ₩14,660 | -5.10% | 468.4만 |
|---|
| 2026.07.31 | ₩14,954 | ₩15,796 | ₩14,687 | ₩15,021 | +0.45% | 1079.3만 |
|---|
| 2026.07.30 | ₩15,074 | ₩15,382 | ₩14,526 | ₩15,021 | -0.35% | 546.3만 |
|---|
| 2026.07.29 | ₩14,486 | ₩15,863 | ₩14,446 | ₩15,729 | +8.58% | 616.4만 |
|---|
| 2026.07.28 | ₩14,192 | ₩14,901 | ₩14,045 | ₩14,526 | +2.35% | 472.2만 |
|---|
| 2026.07.27 | ₩13,564 | ₩14,179 | ₩13,564 | ₩13,845 | +2.07% | 405.8만 |
|---|
| 2026.07.24 | ₩12,602 | ₩13,591 | ₩12,602 | ₩13,431 | +6.57% | 405.2만 |
|---|
| 2026.07.23 | ₩12,388 | ₩12,455 | ₩12,148 | ₩12,388 | 0.00% | 254.6만 |
|---|
| 2026.07.22 | ₩12,655 | ₩12,856 | ₩12,442 | ₩12,575 | -0.63% | 243만 |
|---|
| 2026.07.21 | ₩12,161 | ₩12,696 | ₩12,161 | ₩12,442 | +2.31% | 286.7만 |
|---|
| 2026.07.20 | ₩12,468 | ₩12,696 | ₩12,121 | ₩12,468 | 0.00% | 314.6만 |
|---|
| 2026.07.17 | ₩12,549 | ₩12,843 | ₩12,255 | ₩12,655 | +0.85% | 325.8만 |
|---|
| 2026.07.16 | ₩12,722 | ₩12,923 | ₩12,241 | ₩12,549 | -1.37% | 389.8만 |
|---|
| 2026.07.15 | ₩12,442 | ₩12,883 | ₩12,415 | ₩12,428 | -0.11% | 255.9만 |
|---|
| 2026.07.14 | ₩12,255 | ₩12,589 | ₩12,188 | ₩12,241 | -0.11% | 346.9만 |
|---|
| 2026.07.13 | ₩12,776 | ₩13,177 | ₩12,722 | ₩12,976 | +1.57% | 262만 |
|---|
| 2026.07.10 | ₩12,736 | ₩12,923 | ₩12,308 | ₩12,455 | -2.20% | 283.8만 |
|---|
| 2026.07.09 | ₩12,549 | ₩12,749 | ₩12,081 | ₩12,375 | -1.38% | 368.4만 |
|---|
| 2026.07.08 | ₩13,377 | ₩13,511 | ₩12,749 | ₩12,802 | -4.30% | 402.9만 |
|---|
| 2026.07.07 | ₩13,778 | ₩14,366 | ₩13,537 | ₩13,578 | -1.45% | 539만 |
|---|
| 2026.07.06 | ₩13,083 | ₩13,698 | ₩12,936 | ₩13,417 | +2.55% | 822.8만 |
|---|
| 2026.07.02 | ₩12,896 | ₩13,257 | ₩12,896 | ₩13,243 | +2.69% | 567.4만 |
|---|
| 2026.07.01 | ₩12,081 | ₩13,030 | ₩12,081 | ₩12,749 | +5.53% | 615.2만 |
|---|
| 2026.06.30 | ₩11,894 | ₩11,947 | ₩11,453 | ₩11,827 | -0.56% | 560만 |
|---|
| 2026.06.29 | ₩11,987 | ₩12,161 | ₩11,787 | ₩11,840 | -1.23% | 605.5만 |
|---|
| 2026.06.26 | ₩10,998 | ₩11,894 | ₩10,998 | ₩11,787 | +7.17% | 2788.5만 |
|---|
| 2026.06.25 | ₩11,145 | ₩11,346 | ₩10,891 | ₩10,998 | -1.32% | 336.8만 |
|---|
| 2026.06.24 | ₩11,092 | ₩11,466 | ₩11,052 | ₩11,212 | +1.08% | 353.3만 |
|---|
| 2026.06.23 | ₩11,145 | ₩11,426 | ₩10,972 | ₩11,226 | +0.72% | 484.5만 |
|---|
| 2026.06.22 | ₩11,413 | ₩11,586 | ₩10,597 | ₩11,065 | -3.04% | 590.8만 |
|---|
| 2026.06.18 | ₩11,466 | ₩11,747 | ₩11,373 | ₩11,493 | +0.23% | 718.3만 |
|---|
| 2026.06.17 | ₩12,094 | ₩12,802 | ₩11,907 | ₩11,987 | -0.88% | 676.2만 |
|---|
| 2026.06.16 | ₩11,961 | ₩12,575 | ₩11,653 | ₩12,335 | +3.13% | 392.7만 |
|---|
| 2026.06.15 | ₩12,455 | ₩12,508 | ₩11,680 | ₩11,773 | -5.47% | 567.7만 |
|---|
| 2026.06.12 | ₩11,961 | ₩12,495 | ₩11,707 | ₩12,255 | +2.46% | 433.8만 |
|---|
| 2026.06.11 | ₩12,027 | ₩12,188 | ₩11,399 | ₩11,787 | -2.00% | 1125.2만 |
|---|
| 2026.06.10 | ₩11,653 | ₩12,148 | ₩11,453 | ₩11,787 | +1.15% | 449.4만 |
|---|
| 2026.06.09 | ₩11,827 | ₩12,268 | ₩11,707 | ₩11,827 | 0.00% | 434.8만 |
|---|
| 2026.06.08 | ₩11,894 | ₩12,094 | ₩11,667 | ₩11,894 | 0.00% | 447.2만 |
|---|
| 2026.06.05 | ₩12,843 | ₩12,949 | ₩11,800 | ₩12,041 | -6.24% | 362.4만 |
|---|
| 2026.06.04 | ₩12,562 | ₩12,963 | ₩12,388 | ₩12,709 | +1.17% | 412.4만 |
|---|
| 2026.06.03 | ₩13,096 | ₩13,096 | ₩12,214 | ₩12,228 | -6.63% | 374만 |
|---|
| 2026.06.02 | ₩13,284 | ₩13,604 | ₩13,070 | ₩13,364 | +0.60% | 339.4만 |
|---|
| 2026.06.01 | ₩13,524 | ₩14,125 | ₩13,310 | ₩13,791 | +1.98% | 479.1만 |
|---|
| 2026.05.29 | ₩12,455 | ₩13,364 | ₩12,281 | ₩13,243 | +6.33% | 738.6만 |
|---|
| 2026.05.28 | ₩12,388 | ₩12,642 | ₩12,255 | ₩12,388 | 0.00% | 341.1만 |
|---|
| 2026.05.27 | ₩12,375 | ₩12,816 | ₩12,348 | ₩12,482 | +0.86% | 272.1만 |
|---|
| 2026.05.26 | ₩12,549 | ₩12,682 | ₩12,201 | ₩12,361 | -1.49% | 506.7만 |
|---|
| 2026.05.22 | ₩12,428 | ₩12,843 | ₩12,388 | ₩12,696 | +2.15% | 421.3만 |
|---|
| 2026.05.21 | ₩11,974 | ₩12,348 | ₩11,827 | ₩12,335 | +3.01% | 508.3만 |
|---|
| 2026.05.20 | ₩11,974 | ₩12,388 | ₩11,399 | ₩12,161 | +1.56% | 407.6만 |
|---|
| 2026.05.19 | ₩12,682 | ₩12,883 | ₩11,907 | ₩11,934 | -5.90% | 501.8만 |
|---|
| 2026.05.18 | ₩11,894 | ₩12,522 | ₩11,546 | ₩12,388 | +4.16% | 874.7만 |
|---|
| 2026.05.15 | ₩11,199 | ₩11,974 | ₩11,199 | ₩11,947 | +6.68% | 964.8만 |
|---|
| 2026.05.14 | ₩11,092 | ₩11,506 | ₩10,905 | ₩10,985 | -0.96% | 557.5만 |
|---|
| 2026.05.13 | ₩11,626 | ₩11,693 | ₩10,557 | ₩10,985 | -5.52% | 959.1만 |
|---|
| 2026.05.12 | ₩12,201 | ₩12,589 | ₩11,894 | ₩11,894 | -2.52% | 1117.5만 |
|---|
| 2026.05.11 | ₩12,335 | ₩12,762 | ₩11,600 | ₩11,867 | -3.79% | 889.8만 |
|---|
| 2026.05.08 | ₩13,390 | ₩13,738 | ₩11,226 | ₩12,602 | -5.89% | 1663.3만 |
|---|
| 2026.05.07 | ₩15,582 | ₩16,224 | ₩15,582 | ₩16,050 | +3.00% | 619.6만 |
|---|
| 2026.05.06 | ₩15,903 | ₩15,916 | ₩15,248 | ₩15,328 | -3.61% | 470.8만 |
|---|
| 2026.05.05 | ₩15,355 | ₩15,876 | ₩15,128 | ₩15,849 | +3.22% | 438.6만 |
|---|
| 2026.05.04 | ₩15,863 | ₩16,063 | ₩15,114 | ₩15,355 | -3.20% | 370만 |
|---|
| 2026.05.01 | ₩15,462 | ₩15,996 | ₩15,395 | ₩15,876 | +2.68% | 404.8만 |
|---|
| 2026.04.30 | ₩15,569 | ₩15,622 | ₩14,794 | ₩15,128 | -2.83% | 560.2만 |
|---|
| 2026.04.29 | ₩15,368 | ₩15,716 | ₩15,288 | ₩15,649 | +1.83% | 371.3만 |
|---|
| 2026.04.28 | ₩15,823 | ₩16,170 | ₩15,395 | ₩15,408 | -2.62% | 356.2만 |
|---|
| 2026.04.27 | ₩15,823 | ₩16,264 | ₩15,448 | ₩15,475 | -2.20% | 317.3만 |
|---|
| 2026.04.24 | ₩15,836 | ₩15,996 | ₩15,435 | ₩15,876 | +0.25% | 264.5만 |
|---|
| 2026.04.23 | ₩16,705 | ₩16,812 | ₩15,502 | ₩15,916 | -4.72% | 411.8만 |
|---|
| 2026.04.22 | ₩17,600 | ₩17,640 | ₩17,012 | ₩17,132 | -2.66% | 266.5만 |
|---|
| 2026.04.21 | ₩17,827 | ₩18,014 | ₩17,400 | ₩17,533 | -1.65% | 333.8만 |
|---|
| 2026.04.20 | ₩17,266 | ₩18,094 | ₩17,132 | ₩17,787 | +3.02% | 278.5만 |
|---|
| 2026.04.17 | ₩17,226 | ₩17,694 | ₩17,025 | ₩17,333 | +0.62% | 262.1만 |
|---|
| 2026.04.16 | ₩17,079 | ₩17,266 | ₩16,812 | ₩16,959 | -0.70% | 264.9만 |
|---|
| 2026.04.15 | ₩16,758 | ₩17,319 | ₩16,745 | ₩16,878 | +0.72% | 237.5만 |
|---|
| 2026.04.14 | ₩16,504 | ₩16,892 | ₩16,264 | ₩16,518 | +0.08% | 231.6만 |
|---|
| 2026.04.13 | ₩15,208 | ₩16,424 | ₩15,007 | ₩16,411 | +7.91% | 441.2만 |
|---|
| 2026.04.10 | ₩16,731 | ₩16,838 | ₩15,141 | ₩15,288 | -8.63% | 431.4만 |
|---|
| 2026.04.09 | ₩16,878 | ₩17,079 | ₩16,451 | ₩16,531 | -2.06% | 377.4만 |
|---|
| 2026.04.08 | ₩17,453 | ₩17,640 | ₩16,959 | ₩16,959 | -2.83% | 276.5만 |
|---|
| 2026.04.07 | ₩17,039 | ₩17,319 | ₩16,678 | ₩16,999 | -0.24% | 253.2만 |
|---|
| 2026.04.06 | ₩16,918 | ₩17,119 | ₩16,718 | ₩17,052 | +0.79% | 259.9만 |
|---|
| 2026.04.02 | ₩16,571 | ₩17,279 | ₩16,411 | ₩16,918 | +2.10% | 229.9만 |
|---|
| 2026.04.01 | ₩16,905 | ₩17,132 | ₩16,477 | ₩16,758 | -0.87% | 235.1만 |
|---|
| 2026.03.31 | ₩16,264 | ₩16,838 | ₩16,090 | ₩16,798 | +3.29% | 248.6만 |
|---|
| 2026.03.30 | ₩15,903 | ₩16,210 | ₩15,836 | ₩15,970 | +0.42% | 290.5만 |
|---|
| 2026.03.27 | ₩16,050 | ₩16,103 | ₩15,622 | ₩15,783 | -1.67% | 159.4만 |
|---|
| 2026.03.26 | ₩15,956 | ₩16,571 | ₩15,956 | ₩16,290 | +2.09% | 187.9만 |
|---|
| 2026.03.25 | ₩15,756 | ₩16,077 | ₩15,582 | ₩16,050 | +1.87% | 243만 |
|---|
| 2026.03.24 | ₩15,970 | ₩16,130 | ₩15,422 | ₩15,529 | -2.76% | 318.9만 |
|---|
| 2026.03.23 | ₩16,317 | ₩16,451 | ₩15,970 | ₩16,210 | -0.66% | 266.8만 |
|---|
| 2026.03.20 | ₩15,970 | ₩16,050 | ₩15,702 | ₩15,903 | -0.42% | 466.2만 |
|---|
| 2026.03.19 | ₩15,448 | ₩16,077 | ₩15,448 | ₩16,010 | +3.63% | 343.4만 |
|---|
| 2026.03.18 | ₩15,649 | ₩15,943 | ₩15,515 | ₩15,582 | -0.43% | 227.7만 |
|---|
| 2026.03.17 | ₩15,742 | ₩16,344 | ₩15,622 | ₩15,796 | +0.34% | 170.2만 |
|---|
| 2026.03.16 | ₩15,836 | ₩15,996 | ₩15,489 | ₩15,595 | -1.52% | 243.9만 |
|---|
| 2026.03.13 | ₩15,956 | ₩16,103 | ₩15,716 | ₩15,809 | -0.92% | 222.7만 |
|---|
| 2026.03.12 | ₩16,143 | ₩16,558 | ₩15,889 | ₩15,956 | -1.16% | 187.9만 |
|---|
| 2026.03.11 | ₩16,504 | ₩16,731 | ₩16,050 | ₩16,424 | -0.49% | 161.6만 |
|---|
| 2026.03.10 | ₩16,678 | ₩16,678 | ₩15,769 | ₩16,371 | -1.84% | 229.6만 |
|---|
| 2026.03.09 | ₩16,932 | ₩17,199 | ₩16,330 | ₩16,718 | -1.26% | 230.9만 |
|---|
| 2026.03.06 | ₩17,413 | ₩17,613 | ₩16,812 | ₩17,306 | -0.61% | 206만 |
|---|
| 2026.03.05 | ₩16,718 | ₩17,894 | ₩16,638 | ₩17,627 | +5.44% | 364.1만 |
|---|
| 2026.03.04 | ₩16,464 | ₩16,852 | ₩16,304 | ₩16,678 | +1.30% | 221.2만 |
|---|
| 2026.03.03 | ₩15,836 | ₩16,691 | ₩15,836 | ₩16,477 | +4.05% | 165.4만 |
|---|
| 2026.03.02 | ₩16,330 | ₩16,718 | ₩16,170 | ₩16,290 | -0.25% | 317.6만 |
|---|
| 2026.02.27 | ₩16,518 | ₩16,838 | ₩16,277 | ₩16,825 | +1.86% | 277.9만 |
|---|
| 2026.02.26 | ₩16,277 | ₩17,386 | ₩16,183 | ₩16,892 | +3.78% | 317.8만 |
|---|
| 2026.02.25 | ₩15,970 | ₩16,237 | ₩15,515 | ₩16,103 | +0.84% | 264.8만 |
|---|
| 2026.02.24 | ₩15,849 | ₩16,718 | ₩15,809 | ₩15,930 | +0.51% | 328.5만 |
|---|
| 2026.02.23 | ₩17,707 | ₩17,734 | ₩15,823 | ₩15,836 | -10.57% | 363.8만 |
|---|
| 2026.02.20 | ₩17,694 | ₩18,121 | ₩17,560 | ₩17,841 | +0.83% | 265.2만 |
|---|
| 2026.02.19 | ₩17,867 | ₩18,094 | ₩17,373 | ₩17,827 | -0.22% | 183.5만 |
|---|
| 2026.02.18 | ₩17,894 | ₩18,509 | ₩17,680 | ₩18,121 | +1.27% | 205.5만 |
|---|
| 2026.02.17 | ₩18,108 | ₩18,348 | ₩17,653 | ₩17,881 | -1.25% | 229.9만 |
|---|
| 2026.02.13 | ₩17,480 | ₩18,068 | ₩17,293 | ₩17,894 | +2.37% | 286.2만 |
|---|
| 2026.02.12 | ₩18,549 | ₩18,576 | ₩17,052 | ₩17,386 | -6.27% | 322만 |
|---|
| 2026.02.11 | ₩19,511 | ₩19,778 | ₩18,442 | ₩18,469 | -5.34% | 326.8만 |
|---|
| 2026.02.10 | ₩19,177 | ₩20,059 | ₩19,177 | ₩19,498 | +1.67% | 327.2만 |
|---|
| 2026.02.09 | ₩19,725 | ₩19,805 | ₩18,562 | ₩19,137 | -2.98% | 462.8만 |
|---|
| 2026.02.06 | ₩18,990 | ₩20,473 | ₩18,990 | ₩20,313 | +6.97% | 273.8만 |
|---|
| 2026.02.05 | ₩18,856 | ₩19,417 | ₩18,749 | ₩18,963 | +0.57% | 291만 |
|---|
| 2026.02.04 | ₩18,642 | ₩19,444 | ₩17,921 | ₩19,043 | +2.15% | 400.2만 |
|---|
| 2026.02.03 | ₩20,313 | ₩20,353 | ₩17,921 | ₩18,041 | -11.18% | 478.8만 |
|---|
| 2026.02.02 | ₩19,043 | ₩20,714 | ₩18,976 | ₩20,420 | +7.23% | 298.1만 |
|---|
| 2026.01.30 | ₩16,905 | ₩19,324 | ₩16,838 | ₩19,284 | +14.07% | 493만 |
|---|
| 2026.01.29 | ₩19,190 | ₩19,324 | ₩18,642 | ₩19,257 | +0.35% | 343.6만 |
|---|
| 2026.01.28 | ₩19,658 | ₩20,046 | ₩19,244 | ₩19,284 | -1.90% | 178.8만 |
|---|
| 2026.01.27 | ₩19,671 | ₩19,711 | ₩19,257 | ₩19,605 | -0.34% | 125.1만 |
|---|
| 2026.01.26 | ₩20,139 | ₩20,233 | ₩19,551 | ₩19,711 | -2.12% | 156.4만 |
|---|
| 2026.01.23 | ₩20,340 | ₩20,446 | ₩20,005 | ₩20,046 | -1.45% | 126만 |
|---|
| 2026.01.22 | ₩20,259 | ₩20,593 | ₩20,112 | ₩20,366 | +0.53% | 143.5만 |
|---|
| 2026.01.21 | ₩19,591 | ₩20,179 | ₩19,511 | ₩20,019 | +2.18% | 221.1만 |
|---|
| 2026.01.20 | ₩19,110 | ₩19,471 | ₩18,763 | ₩19,431 | +1.68% | 198.5만 |
|---|
| 2026.01.16 | ₩19,725 | ₩19,752 | ₩19,404 | ₩19,484 | -1.22% | 182.1만 |
|---|
| 2026.01.15 | ₩20,460 | ₩20,580 | ₩19,698 | ₩19,832 | -3.07% | 154.1만 |
|---|
| 2026.01.14 | ₩19,925 | ₩20,834 | ₩19,899 | ₩20,500 | +2.88% | 122.1만 |
|---|
| 2026.01.13 | ₩20,420 | ₩20,473 | ₩19,765 | ₩19,925 | -2.42% | 123만 |
|---|
| 2026.01.12 | ₩20,433 | ₩20,567 | ₩20,046 | ₩20,273 | -0.78% | 124.6만 |
|---|
| 2026.01.09 | ₩20,393 | ₩20,687 | ₩20,126 | ₩20,553 | +0.79% | 142.1만 |
|---|
| 2026.01.08 | ₩19,778 | ₩20,206 | ₩19,698 | ₩20,126 | +1.76% | 116.8만 |
|---|
| 2026.01.07 | ₩19,658 | ₩20,099 | ₩19,645 | ₩19,925 | +1.36% | 145.9만 |
|---|
| 2026.01.06 | ₩18,682 | ₩19,578 | ₩18,562 | ₩19,578 | +4.79% | 230만 |
|---|
| 2026.01.05 | ₩18,696 | ₩19,324 | ₩18,642 | ₩18,749 | +0.29% | 187.5만 |
|---|
| 2026.01.02 | ₩19,738 | ₩19,979 | ₩18,776 | ₩18,816 | -4.67% | 158만 |
|---|
| 2025.12.31 | ₩19,765 | ₩19,832 | ₩19,471 | ₩19,578 | -0.95% | 150.6만 |
|---|
| 2025.12.30 | ₩19,912 | ₩20,126 | ₩19,858 | ₩19,899 | -0.07% | 137.8만 |
|---|
| 2025.12.29 | ₩20,032 | ₩20,193 | ₩19,939 | ₩19,979 | -0.27% | 150.1만 |
|---|
| 2025.12.26 | ₩20,193 | ₩20,206 | ₩20,005 | ₩20,179 | -0.07% | 112.2만 |
|---|
| 2025.12.24 | ₩20,046 | ₩20,259 | ₩20,046 | ₩20,179 | +0.67% | 84만 |
|---|
| 2025.12.23 | ₩20,366 | ₩20,460 | ₩20,059 | ₩20,086 | -1.38% | 184.1만 |
|---|
| 2025.12.22 | ₩20,580 | ₩20,727 | ₩20,380 | ₩20,487 | -0.45% | 169.3만 |
|---|
| 2025.12.19 | ₩20,433 | ₩20,687 | ₩20,326 | ₩20,620 | +0.92% | 399.3만 |
|---|
| 2025.12.18 | ₩20,380 | ₩20,887 | ₩20,313 | ₩20,567 | +0.92% | 211만 |
|---|
| 2025.12.17 | ₩20,193 | ₩20,954 | ₩20,166 | ₩20,299 | +0.53% | 215.4만 |
|---|
| 2025.12.16 | ₩20,620 | ₩20,740 | ₩20,126 | ₩20,166 | -2.20% | 247.1만 |
|---|
| 2025.12.15 | ₩20,246 | ₩20,901 | ₩20,246 | ₩20,607 | +1.78% | 253.1만 |
|---|
| 2025.12.12 | ₩20,380 | ₩20,500 | ₩19,992 | ₩20,273 | -0.52% | 295.7만 |
|---|
| 2025.12.11 | ₩20,126 | ₩20,473 | ₩20,126 | ₩20,366 | +1.20% | 246.2만 |
|---|
| 2025.12.10 | ₩19,925 | ₩20,299 | ₩19,444 | ₩20,206 | +1.41% | 277.6만 |
|---|
| 2025.12.09 | ₩19,230 | ₩20,313 | ₩19,230 | ₩20,099 | +4.52% | 314.4만 |
|---|
| 2025.12.08 | ₩19,083 | ₩19,204 | ₩18,709 | ₩19,190 | +0.56% | 313.7만 |
|---|
| 2025.12.05 | ₩18,642 | ₩19,097 | ₩18,562 | ₩18,870 | +1.22% | 204.9만 |
|---|
| 2025.12.04 | ₩18,402 | ₩18,776 | ₩18,268 | ₩18,682 | +1.53% | 266만 |
|---|
| 2025.12.03 | ₩18,108 | ₩18,549 | ₩18,041 | ₩18,308 | +1.11% | 161.6만 |
|---|
| 2025.12.02 | ₩18,081 | ₩18,241 | ₩17,947 | ₩18,121 | +0.22% | 246.8만 |
|---|
| 2025.12.01 | ₩17,573 | ₩18,001 | ₩17,506 | ₩17,961 | +2.21% | 147.5만 |
|---|
| 2025.11.28 | ₩17,520 | ₩17,947 | ₩17,359 | ₩17,640 | +0.69% | 112.9만 |
|---|
| 2025.11.26 | ₩17,453 | ₩17,667 | ₩17,346 | ₩17,520 | +0.38% | 197.6만 |
|---|
| 2025.11.25 | ₩17,226 | ₩17,640 | ₩17,092 | ₩17,453 | +1.32% | 227.3만 |
|---|
| 2025.11.24 | ₩16,798 | ₩17,186 | ₩16,678 | ₩17,065 | +1.59% | 251.2만 |
|---|
| 2025.11.21 | ₩16,477 | ₩17,199 | ₩16,451 | ₩16,825 | +2.11% | 204.7만 |
|---|
| 2025.11.20 | ₩16,170 | ₩16,317 | ₩15,796 | ₩16,290 | +0.74% | 240.5만 |
|---|
| 2025.11.19 | ₩16,371 | ₩16,411 | ₩16,010 | ₩16,023 | -2.12% | 199.1만 |
|---|
| 2025.11.18 | ₩16,518 | ₩16,665 | ₩16,250 | ₩16,330 | -1.13% | 222.5만 |
|---|
| 2025.11.17 | ₩17,212 | ₩17,226 | ₩16,504 | ₩16,651 | -3.26% | 213.2만 |
|---|
| 2025.11.14 | ₩17,707 | ₩17,707 | ₩17,052 | ₩17,253 | -2.57% | 239.3만 |
|---|
| 2025.11.13 | ₩18,135 | ₩18,455 | ₩17,720 | ₩17,800 | -1.84% | 213만 |
|---|
| 2025.11.12 | ₩18,201 | ₩18,749 | ₩18,014 | ₩18,388 | +1.03% | 198.6만 |
|---|
| 2025.11.11 | ₩18,054 | ₩18,201 | ₩17,894 | ₩18,068 | +0.07% | 114.9만 |
|---|
| 2025.11.10 | ₩18,014 | ₩18,255 | ₩17,480 | ₩18,068 | +0.30% | 185.6만 |
|---|
| 2025.11.07 | ₩18,081 | ₩18,308 | ₩17,413 | ₩17,587 | -2.73% | 168만 |
|---|
| 2025.11.06 | ₩18,469 | ₩18,696 | ₩17,974 | ₩18,228 | -1.30% | 197.2만 |
|---|
| 2025.11.05 | ₩18,161 | ₩18,896 | ₩18,161 | ₩18,455 | +1.62% | 252.2만 |
|---|
| 2025.11.04 | ₩17,440 | ₩18,268 | ₩17,400 | ₩18,094 | +3.75% | 283만 |
|---|
| 2025.11.03 | ₩18,776 | ₩18,829 | ₩17,560 | ₩17,734 | -5.55% | 326.8만 |
|---|
| 2025.10.31 | ₩18,629 | ₩19,297 | ₩17,934 | ₩18,976 | +1.87% | 559.9만 |
|---|
| 2025.10.30 | ₩17,359 | ₩17,720 | ₩17,266 | ₩17,293 | -0.38% | 267.8만 |
|---|
| 2025.10.29 | ₩17,988 | ₩18,135 | ₩17,506 | ₩17,600 | -2.15% | 196.5만 |
|---|
| 2025.10.28 | ₩17,787 | ₩18,121 | ₩17,734 | ₩17,854 | +0.38% | 220.3만 |
|---|
| 2025.10.27 | ₩18,335 | ₩18,335 | ₩17,907 | ₩17,947 | -2.11% | 153.7만 |
|---|
| 2025.10.24 | ₩18,054 | ₩18,228 | ₩18,028 | ₩18,094 | +0.22% | 138.4만 |
|---|
| 2025.10.23 | ₩17,547 | ₩17,867 | ₩17,533 | ₩17,867 | +1.83% | 168.8만 |
|---|
| 2025.10.22 | ₩17,640 | ₩17,988 | ₩17,480 | ₩17,734 | +0.53% | 166.7만 |
|---|
| 2025.10.21 | ₩17,373 | ₩17,947 | ₩17,359 | ₩17,734 | +2.08% | 147만 |
|---|
| 2025.10.20 | ₩17,333 | ₩17,506 | ₩17,132 | ₩17,359 | +0.15% | 140.2만 |
|---|
| 2025.10.17 | ₩16,959 | ₩17,373 | ₩16,959 | ₩17,172 | +1.26% | 113.7만 |
|---|
| 2025.10.16 | ₩17,466 | ₩17,533 | ₩16,878 | ₩17,132 | -1.91% | 215만 |
|---|
| 2025.10.15 | ₩17,921 | ₩17,947 | ₩17,480 | ₩17,506 | -2.31% | 123.3만 |
|---|
| 2025.10.14 | ₩17,413 | ₩18,041 | ₩17,359 | ₩17,800 | +2.23% | 137.1만 |
|---|
| 2025.10.13 | ₩17,493 | ₩17,707 | ₩17,306 | ₩17,667 | +0.99% | 140.9만 |
|---|
| 2025.10.10 | ₩18,228 | ₩18,228 | ₩17,146 | ₩17,226 | -5.50% | 170만 |
|---|