시장 데이터를 불러오는 중
전체 종목
Decent Holding Inc. - Class A Ordinary Shares 과거 주가
Decent Holding Inc. - Class A Ordinary Shares · DXST · NASDAQ
주요 사업 분야는 환경 위생·폐기물 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Decent Holding Inc. - Class A Ordinary Shares · DXST · NASDAQ
주요 사업 분야는 환경 위생·폐기물 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,474 | ₩2,675 | ₩2,474 | ₩2,487 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,608 | ₩2,688 | ₩2,434 | ₩2,434 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,634 | ₩2,687 | ₩2,529 | ₩2,581 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,487 | ₩2,755 | ₩2,367 | ₩2,621 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,196 | ₩3,196 | ₩2,822 | ₩2,835 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,437 | ₩3,450 | ₩3,129 | ₩3,236 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,397 | ₩4,106 | ₩3,214 | ₩3,744 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,929 | ₩3,477 | ₩2,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,343 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,681 | ₩7,623 | ₩2,667 | ₩4,065 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,661 | ₩2,808 | ₩2,541 | ₩2,608 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,949 | ₩3,038 | ₩2,822 | ₩2,822 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,357 | ₩3,390 | ₩3,022 | ₩3,076 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,450 | ₩3,450 | ₩3,357 | ₩3,357 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,437 | ₩3,497 | ₩3,437 | ₩3,477 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,410 | ₩3,477 | ₩3,410 | ₩3,464 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,456 | ₩3,517 | ₩3,410 | ₩3,410 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,414 | ₩3,450 | ₩3,370 | ₩3,410 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,464 | ₩3,484 | ₩3,370 | ₩3,370 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,423 | ₩3,504 | ₩3,397 | ₩3,437 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,397 | ₩3,510 | ₩3,370 | ₩3,383 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,478 | ₩3,517 | ₩3,343 | ₩3,343 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,477 | ₩3,557 | ₩3,397 | ₩3,397 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,477 | ₩3,544 | ₩3,477 | ₩3,490 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,464 | ₩3,517 | ₩3,464 | ₩3,464 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,450 | ₩3,557 | ₩3,450 | ₩3,464 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,410 | ₩3,497 | ₩3,410 | ₩3,464 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,330 | ₩3,517 | ₩3,330 | ₩3,410 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,517 | ₩3,517 | ₩3,303 | ₩3,464 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,557 | ₩3,557 | ₩3,410 | ₩3,464 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,557 | ₩3,557 | ₩3,423 | ₩3,517 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,517 | ₩3,658 | ₩3,414 | ₩3,517 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,544 | ₩3,544 | ₩3,410 | ₩3,504 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,490 | ₩3,716 | ₩3,490 | ₩3,544 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,025 | ₩4,480 | ₩3,678 | ₩3,945 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,290 | ₩3,477 | ₩3,290 | ₩3,370 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,470 | ₩3,504 | ₩3,357 | ₩3,370 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,330 | ₩3,450 | ₩3,238 | ₩3,437 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,437 | ₩3,490 | ₩3,343 | ₩3,343 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,571 | ₩3,597 | ₩3,370 | ₩3,530 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,567 | ₩3,798 | ₩3,504 | ₩3,611 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,270 | ₩3,490 | ₩3,270 | ₩3,490 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,571 | ₩3,611 | ₩3,343 | ₩3,410 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,464 | ₩3,544 | ₩3,383 | ₩3,423 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,517 | ₩3,569 | ₩3,370 | ₩3,490 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,504 | ₩3,584 | ₩3,397 | ₩3,571 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,437 | ₩3,597 | ₩3,290 | ₩3,530 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,290 | ₩3,611 | ₩3,092 | ₩3,464 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩3,999 | ₩4,319 | ₩3,557 | ₩3,624 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,116 | ₩3,236 | ₩3,009 | ₩3,022 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,973 | ₩3,152 | ₩2,973 | ₩3,062 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,330 | ₩3,342 | ₩3,009 | ₩3,009 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,942 | ₩3,103 | ₩2,929 | ₩3,036 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,962 | ₩3,103 | ₩2,962 | ₩2,996 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,062 | ₩3,062 | ₩2,996 | ₩3,022 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,955 | ₩3,116 | ₩2,915 | ₩3,049 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,022 | ₩3,096 | ₩2,942 | ₩2,996 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,116 | ₩3,210 | ₩2,982 | ₩3,143 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,076 | ₩3,183 | ₩2,848 | ₩3,062 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,036 | ₩3,107 | ₩2,822 | ₩3,076 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,825 | ₩3,865 | ₩3,410 | ₩3,544 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,504 | ₩4,259 | ₩3,330 | ₩3,999 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,808 | ₩2,882 | ₩2,675 | ₩2,782 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,076 | ₩3,076 | ₩2,782 | ₩2,875 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,022 | ₩3,136 | ₩2,942 | ₩3,076 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,183 | ₩3,410 | ₩3,049 | ₩3,103 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,076 | ₩3,343 | ₩2,902 | ₩3,103 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,276 | ₩3,276 | ₩2,982 | ₩3,049 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,955 | ₩3,116 | ₩2,942 | ₩3,009 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,822 | ₩3,049 | ₩2,812 | ₩3,022 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,822 | ₩3,036 | ₩2,741 | ₩2,942 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,089 | ₩3,195 | ₩2,327 | ₩2,741 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,741 | ₩2,889 | ₩2,675 | ₩2,768 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,621 | ₩2,822 | ₩2,608 | ₩2,661 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,451 | ₩2,915 | ₩2,354 | ₩2,634 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,728 | ₩2,782 | ₩2,346 | ₩2,474 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,782 | ₩2,875 | ₩2,634 | ₩2,634 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,129 | ₩3,204 | ₩2,835 | ₩2,835 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,330 | ₩3,490 | ₩3,143 | ₩3,169 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,918 | ₩3,999 | ₩3,584 | ₩3,584 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,785 | ₩4,052 | ₩3,704 | ₩3,704 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,678 | ₩4,279 | ₩3,517 | ₩4,052 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,865 | ₩5,215 | ₩3,343 | ₩3,611 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,012 | ₩4,012 | ₩3,049 | ₩3,049 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩3,999 | ₩4,413 | ₩3,785 | ₩4,065 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,761 | ₩4,948 | ₩3,397 | ₩3,704 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,878 | ₩10,270 | ₩3,878 | ₩4,547 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,322 | ₩5,522 | ₩4,079 | ₩4,186 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,681 | ₩5,577 | ₩4,281 | ₩5,536 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,542 | ₩9,629 | ₩4,052 | ₩4,507 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,232 | ₩7,074 | ₩5,189 | ₩6,419 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,972 | ₩7,315 | ₩3,945 | ₩6,620 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,006 | ₩2,260 | ₩2,006 | ₩2,140 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,247 | ₩2,314 | ₩2,006 | ₩2,086 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,287 | ₩2,300 | ₩2,247 | ₩2,300 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,340 | ₩2,354 | ₩2,273 | ₩2,314 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,327 | ₩2,459 | ₩2,327 | ₩2,367 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,367 | ₩2,514 | ₩2,367 | ₩2,447 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,340 | ₩2,461 | ₩2,300 | ₩2,461 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,327 | ₩2,347 | ₩2,293 | ₩2,327 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,300 | ₩2,462 | ₩2,300 | ₩2,445 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,380 | ₩2,434 | ₩2,380 | ₩2,394 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,376 | ₩2,447 | ₩2,354 | ₩2,380 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,367 | ₩2,447 | ₩2,367 | ₩2,367 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,527 | ₩2,527 | ₩2,354 | ₩2,367 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,594 | ₩2,594 | ₩2,501 | ₩2,514 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,568 | ₩2,701 | ₩2,501 | ₩2,514 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,728 | ₩2,728 | ₩2,474 | ₩2,568 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,701 | ₩2,701 | ₩2,554 | ₩2,675 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,688 | ₩3,156 | ₩2,474 | ₩2,715 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,447 | ₩2,675 | ₩2,273 | ₩2,608 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,661 | ₩2,672 | ₩2,434 | ₩2,434 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,634 | ₩2,675 | ₩2,541 | ₩2,634 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,608 | ₩2,634 | ₩2,514 | ₩2,621 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,677 | ₩2,688 | ₩2,592 | ₩2,634 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,955 | ₩3,076 | ₩2,634 | ₩2,701 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,330 | ₩3,330 | ₩3,076 | ₩3,143 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,236 | ₩3,276 | ₩3,143 | ₩3,223 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,129 | ₩3,250 | ₩3,129 | ₩3,236 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,210 | ₩3,276 | ₩3,183 | ₩3,263 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,236 | ₩3,276 | ₩3,163 | ₩3,196 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,210 | ₩3,397 | ₩3,210 | ₩3,210 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,397 | ₩3,597 | ₩3,062 | ₩3,116 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,664 | ₩3,798 | ₩3,417 | ₩3,423 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,838 | ₩3,838 | ₩3,651 | ₩3,651 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,811 | ₩3,905 | ₩3,798 | ₩3,867 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,972 | ₩4,079 | ₩3,878 | ₩3,972 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,905 | ₩4,210 | ₩3,905 | ₩4,052 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,865 | ₩4,146 | ₩3,865 | ₩4,012 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,691 | ₩4,319 | ₩3,691 | ₩4,039 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,691 | ₩3,785 | ₩3,619 | ₩3,692 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,798 | ₩3,851 | ₩3,679 | ₩3,758 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,798 | ₩4,012 | ₩3,678 | ₩3,771 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,212 | ₩4,234 | ₩3,956 | ₩4,012 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,293 | ₩4,330 | ₩4,079 | ₩4,119 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,721 | ₩4,881 | ₩4,012 | ₩4,012 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,640 | ₩5,162 | ₩4,640 | ₩4,761 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,068 | ₩5,336 | ₩4,816 | ₩4,948 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,563 | ₩5,897 | ₩5,002 | ₩5,202 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,413 | ₩6,339 | ₩4,413 | ₩5,563 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,453 | ₩4,667 | ₩4,306 | ₩4,373 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,175 | ₩5,229 | ₩4,159 | ₩4,293 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,135 | ₩6,132 | ₩5,135 | ₩5,242 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,282 | ₩5,483 | ₩5,282 | ₩5,349 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,837 | ₩8,305 | ₩5,416 | ₩5,590 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,529 | ₩10,685 | ₩7,529 | ₩8,826 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,288 | ₩8,091 | ₩7,054 | ₩7,656 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,361 | ₩10,030 | ₩7,589 | ₩8,692 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,683 | ₩18,722 | ₩14,042 | ₩14,777 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,896 | ₩16,348 | ₩9,528 | ₩13,340 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,294 | ₩12,370 | ₩8,291 | ₩8,860 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,349 | ₩12,370 | ₩5,349 | ₩9,361 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,082 | ₩6,018 | ₩5,015 | ₩5,115 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,912 | ₩9,863 | ₩3,444 | ₩6,854 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,210 | ₩3,276 | ₩2,641 | ₩2,708 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,778 | ₩3,778 | ₩3,109 | ₩3,276 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,045 | ₩4,146 | ₩3,510 | ₩3,678 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,915 | ₩4,915 | ₩3,845 | ₩4,045 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,416 | ₩5,617 | ₩4,681 | ₩4,948 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,617 | ₩5,784 | ₩5,115 | ₩5,449 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,684 | ₩6,486 | ₩5,550 | ₩5,884 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,349 | ₩5,851 | ₩5,349 | ₩5,617 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,851 | ₩5,951 | ₩5,449 | ₩5,784 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,352 | ₩6,419 | ₩5,684 | ₩5,951 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,586 | ₩7,054 | ₩6,285 | ₩6,720 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,124 | ₩8,659 | ₩7,054 | ₩7,422 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,024 | ₩8,559 | ₩6,687 | ₩6,687 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,884 | ₩15,145 | ₩5,884 | ₩10,364 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,121 | ₩7,121 | ₩5,416 | ₩5,784 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,823 | ₩7,823 | ₩6,687 | ₩7,221 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,032 | ₩22,734 | ₩6,854 | ₩9,161 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,167 | ₩56,167 | ₩18,388 | ₩21,765 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩58,841 | ₩60,847 | ₩52,155 | ₩57,170 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,513 | ₩60,847 | ₩55,164 | ₩59,510 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,193 | ₩68,202 | ₩55,498 | ₩59,844 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,537 | ₩75,892 | ₩63,522 | ₩63,522 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,164 | ₩82,913 | ₩54,161 | ₩69,205 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,826 | ₩56,835 | ₩50,817 | ₩55,832 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩56,835 | ₩58,841 | ₩46,137 | ₩53,492 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩64,859 | ₩65,193 | ₩48,477 | ₩57,504 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,179 | ₩66,865 | ₩57,504 | ₩64,859 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,510 | ₩64,190 | ₩55,498 | ₩60,179 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,170 | ₩64,190 | ₩53,158 | ₩59,844 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩56,835 | ₩58,507 | ₩43,797 | ₩57,170 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,149 | ₩51,820 | ₩38,447 | ₩50,149 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,489 | ₩53,158 | ₩48,477 | ₩50,149 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,158 | ₩53,993 | ₩51,486 | ₩51,820 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,489 | ₩53,158 | ₩50,817 | ₩52,823 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,811 | ₩53,158 | ₩48,811 | ₩52,823 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,483 | ₩50,985 | ₩47,140 | ₩50,483 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,811 | ₩52,489 | ₩48,143 | ₩49,480 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,477 | ₩51,820 | ₩47,474 | ₩48,811 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,477 | ₩50,149 | ₩46,471 | ₩48,811 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,140 | ₩49,146 | ₩46,137 | ₩47,808 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,806 | ₩47,140 | ₩44,800 | ₩45,803 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,459 | ₩49,814 | ₩42,459 | ₩46,471 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,128 | ₩44,131 | ₩38,782 | ₩41,456 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,814 | ₩53,826 | ₩35,104 | ₩45,468 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,140 | ₩47,140 | ₩40,788 | ₩43,128 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,128 | ₩47,140 | ₩42,125 | ₩43,128 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,119 | ₩46,806 | ₩39,785 | ₩44,097 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,444 | ₩41,791 | ₩37,110 | ₩41,122 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,462 | ₩43,462 | ₩39,116 | ₩42,459 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,468 | ₩45,803 | ₩43,462 | ₩44,131 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,471 | ₩54,495 | ₩43,462 | ₩45,134 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,480 | ₩49,480 | ₩43,462 | ₩43,462 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,817 | ₩56,300 | ₩50,817 | ₩51,152 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,146 | ₩54,829 | ₩48,811 | ₩51,152 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,811 | ₩54,060 | ₩45,468 | ₩47,140 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,474 | ₩50,583 | ₩47,073 | ₩47,808 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,134 | ₩55,164 | ₩40,453 | ₩52,489 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,140 | ₩48,477 | ₩45,134 | ₩45,803 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,155 | ₩53,826 | ₩47,474 | ₩48,143 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,492 | ₩56,167 | ₩47,474 | ₩54,495 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,158 | ₩58,507 | ₩52,489 | ₩54,495 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,817 | ₩55,164 | ₩49,814 | ₩52,489 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,161 | ₩54,161 | ₩48,811 | ₩51,486 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,161 | ₩55,164 | ₩53,492 | ₩54,161 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,492 | ₩55,832 | ₩53,492 | ₩53,826 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,164 | ₩56,835 | ₩53,492 | ₩55,164 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,498 | ₩56,835 | ₩53,492 | ₩55,164 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,036 | ₩58,507 | ₩56,835 | ₩58,173 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,170 | ₩59,176 | ₩56,835 | ₩58,507 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩59,844 | ₩59,844 | ₩57,504 | ₩58,507 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,504 | ₩59,844 | ₩56,835 | ₩58,841 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,173 | ₩60,179 | ₩56,835 | ₩59,510 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩57,838 | ₩59,844 | ₩57,170 | ₩59,176 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩61,850 | ₩61,850 | ₩56,835 | ₩60,179 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,155 | ₩61,181 | ₩48,711 | ₩60,179 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,785 | ₩57,170 | ₩39,216 | ₩52,823 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,110 | ₩39,785 | ₩35,104 | ₩39,116 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,433 | ₩41,122 | ₩33,433 | ₩37,110 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,241 | ₩38,447 | ₩30,825 | ₩30,825 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,751 | ₩39,785 | ₩38,113 | ₩38,447 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,450 | ₩40,086 | ₩38,782 | ₩39,283 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩39,985 | ₩41,122 | ₩38,782 | ₩39,450 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,453 | ₩41,791 | ₩39,450 | ₩40,119 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,131 | ₩44,131 | ₩39,450 | ₩40,119 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,128 | ₩44,465 | ₩40,788 | ₩44,131 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,465 | ₩45,134 | ₩43,128 | ₩43,128 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,797 | ₩44,800 | ₩43,797 | ₩44,800 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,462 | ₩45,134 | ₩43,462 | ₩44,800 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,137 | ₩48,477 | ₩43,128 | ₩43,462 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩45,970 | ₩45,970 | ₩43,128 | ₩43,529 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,134 | ₩46,137 | ₩43,797 | ₩43,797 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,362 | ₩46,137 | ₩43,362 | ₩45,803 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,462 | ₩44,800 | ₩43,128 | ₩44,097 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,131 | ₩45,134 | ₩43,462 | ₩44,800 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,137 | ₩46,137 | ₩43,128 | ₩45,134 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,468 | ₩47,474 | ₩44,465 | ₩47,474 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,797 | ₩47,474 | ₩43,797 | ₩44,131 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,663 | ₩45,468 | ₩43,663 | ₩44,131 | +1.07% | 420 |
|---|