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 | ₩2,481 | ₩2,683 | ₩2,481 | ₩2,495 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,615 | ₩2,696 | ₩2,441 | ₩2,441 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,642 | ₩2,695 | ₩2,536 | ₩2,589 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,495 | ₩2,763 | ₩2,374 | ₩2,629 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,206 | ₩3,206 | ₩2,830 | ₩2,843 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,447 | ₩3,460 | ₩3,139 | ₩3,246 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,407 | ₩4,118 | ₩3,223 | ₩3,755 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,937 | ₩3,487 | ₩2,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,353 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,689 | ₩7,645 | ₩2,674 | ₩4,077 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,669 | ₩2,817 | ₩2,548 | ₩2,615 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,957 | ₩3,047 | ₩2,830 | ₩2,830 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,367 | ₩3,400 | ₩3,031 | ₩3,085 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,460 | ₩3,460 | ₩3,367 | ₩3,367 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,447 | ₩3,507 | ₩3,447 | ₩3,487 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,420 | ₩3,487 | ₩3,420 | ₩3,474 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,466 | ₩3,527 | ₩3,420 | ₩3,420 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,424 | ₩3,460 | ₩3,380 | ₩3,420 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,474 | ₩3,494 | ₩3,380 | ₩3,380 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,434 | ₩3,514 | ₩3,407 | ₩3,447 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,407 | ₩3,521 | ₩3,380 | ₩3,393 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,489 | ₩3,527 | ₩3,353 | ₩3,353 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,487 | ₩3,568 | ₩3,407 | ₩3,407 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,487 | ₩3,554 | ₩3,487 | ₩3,501 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,474 | ₩3,527 | ₩3,474 | ₩3,474 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,460 | ₩3,568 | ₩3,460 | ₩3,474 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,420 | ₩3,507 | ₩3,420 | ₩3,474 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,340 | ₩3,527 | ₩3,340 | ₩3,420 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,527 | ₩3,527 | ₩3,313 | ₩3,474 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,568 | ₩3,568 | ₩3,420 | ₩3,474 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,568 | ₩3,568 | ₩3,434 | ₩3,527 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,527 | ₩3,668 | ₩3,424 | ₩3,527 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,554 | ₩3,554 | ₩3,420 | ₩3,514 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,501 | ₩3,727 | ₩3,501 | ₩3,554 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,037 | ₩4,493 | ₩3,688 | ₩3,957 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,299 | ₩3,487 | ₩3,299 | ₩3,380 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,481 | ₩3,514 | ₩3,367 | ₩3,380 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,340 | ₩3,460 | ₩3,247 | ₩3,447 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,447 | ₩3,501 | ₩3,353 | ₩3,353 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,581 | ₩3,608 | ₩3,380 | ₩3,541 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,577 | ₩3,809 | ₩3,514 | ₩3,621 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,279 | ₩3,501 | ₩3,279 | ₩3,501 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,581 | ₩3,621 | ₩3,353 | ₩3,420 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,474 | ₩3,554 | ₩3,393 | ₩3,434 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,527 | ₩3,580 | ₩3,380 | ₩3,501 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,514 | ₩3,595 | ₩3,407 | ₩3,581 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,447 | ₩3,608 | ₩3,299 | ₩3,541 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,299 | ₩3,621 | ₩3,101 | ₩3,474 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,332 | ₩3,568 | ₩3,635 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,125 | ₩3,246 | ₩3,018 | ₩3,031 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,982 | ₩3,161 | ₩2,982 | ₩3,071 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,340 | ₩3,352 | ₩3,018 | ₩3,018 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,951 | ₩3,112 | ₩2,937 | ₩3,045 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,971 | ₩3,112 | ₩2,971 | ₩3,004 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,071 | ₩3,071 | ₩3,004 | ₩3,031 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,964 | ₩3,125 | ₩2,924 | ₩3,058 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,031 | ₩3,105 | ₩2,951 | ₩3,004 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,125 | ₩3,219 | ₩2,991 | ₩3,152 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,085 | ₩3,192 | ₩2,857 | ₩3,071 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,045 | ₩3,116 | ₩2,830 | ₩3,085 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,836 | ₩3,876 | ₩3,420 | ₩3,554 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,514 | ₩4,272 | ₩3,340 | ₩4,010 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,817 | ₩2,890 | ₩2,683 | ₩2,790 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,085 | ₩3,085 | ₩2,790 | ₩2,884 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,031 | ₩3,145 | ₩2,951 | ₩3,085 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,192 | ₩3,420 | ₩3,058 | ₩3,112 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,085 | ₩3,353 | ₩2,911 | ₩3,112 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,286 | ₩3,286 | ₩2,991 | ₩3,058 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,964 | ₩3,125 | ₩2,951 | ₩3,018 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,830 | ₩3,058 | ₩2,821 | ₩3,031 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,830 | ₩3,045 | ₩2,750 | ₩2,951 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,098 | ₩3,204 | ₩2,334 | ₩2,750 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,897 | ₩2,683 | ₩2,776 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,629 | ₩2,830 | ₩2,615 | ₩2,669 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,459 | ₩2,924 | ₩2,361 | ₩2,642 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,736 | ₩2,790 | ₩2,353 | ₩2,481 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,790 | ₩2,884 | ₩2,642 | ₩2,642 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,139 | ₩3,214 | ₩2,843 | ₩2,843 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,340 | ₩3,501 | ₩3,152 | ₩3,179 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,930 | ₩4,010 | ₩3,595 | ₩3,595 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,796 | ₩4,064 | ₩3,715 | ₩3,715 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,688 | ₩4,292 | ₩3,527 | ₩4,064 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,876 | ₩5,231 | ₩3,353 | ₩3,621 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,024 | ₩4,024 | ₩3,058 | ₩3,058 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,426 | ₩3,796 | ₩4,077 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,775 | ₩4,963 | ₩3,407 | ₩3,715 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,890 | ₩10,301 | ₩3,890 | ₩4,560 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,338 | ₩5,538 | ₩4,091 | ₩4,198 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,694 | ₩5,593 | ₩4,293 | ₩5,553 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,565 | ₩9,657 | ₩4,064 | ₩4,520 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,250 | ₩7,095 | ₩5,204 | ₩6,438 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,984 | ₩7,337 | ₩3,957 | ₩6,639 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,012 | ₩2,267 | ₩2,012 | ₩2,146 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,253 | ₩2,320 | ₩2,012 | ₩2,092 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,294 | ₩2,307 | ₩2,253 | ₩2,307 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,347 | ₩2,361 | ₩2,280 | ₩2,320 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,334 | ₩2,467 | ₩2,334 | ₩2,374 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,374 | ₩2,522 | ₩2,374 | ₩2,454 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,347 | ₩2,468 | ₩2,307 | ₩2,468 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,334 | ₩2,354 | ₩2,300 | ₩2,334 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,307 | ₩2,469 | ₩2,307 | ₩2,452 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,387 | ₩2,441 | ₩2,387 | ₩2,401 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,383 | ₩2,454 | ₩2,361 | ₩2,387 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,374 | ₩2,454 | ₩2,374 | ₩2,374 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,535 | ₩2,535 | ₩2,361 | ₩2,374 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,602 | ₩2,602 | ₩2,508 | ₩2,522 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,575 | ₩2,709 | ₩2,508 | ₩2,522 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,736 | ₩2,736 | ₩2,481 | ₩2,575 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,709 | ₩2,709 | ₩2,562 | ₩2,683 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,696 | ₩3,165 | ₩2,481 | ₩2,723 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,454 | ₩2,683 | ₩2,280 | ₩2,615 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,669 | ₩2,680 | ₩2,441 | ₩2,441 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,683 | ₩2,548 | ₩2,642 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,615 | ₩2,642 | ₩2,522 | ₩2,629 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,685 | ₩2,696 | ₩2,599 | ₩2,642 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,964 | ₩3,085 | ₩2,642 | ₩2,709 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,340 | ₩3,340 | ₩3,085 | ₩3,152 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,246 | ₩3,286 | ₩3,152 | ₩3,232 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,139 | ₩3,259 | ₩3,139 | ₩3,246 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,219 | ₩3,286 | ₩3,192 | ₩3,273 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,246 | ₩3,286 | ₩3,172 | ₩3,206 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,219 | ₩3,407 | ₩3,219 | ₩3,219 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,407 | ₩3,608 | ₩3,071 | ₩3,125 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,675 | ₩3,809 | ₩3,427 | ₩3,434 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,849 | ₩3,849 | ₩3,662 | ₩3,662 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,823 | ₩3,916 | ₩3,809 | ₩3,879 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,984 | ₩4,091 | ₩3,890 | ₩3,984 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,916 | ₩4,222 | ₩3,916 | ₩4,064 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,876 | ₩4,158 | ₩3,876 | ₩4,024 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,702 | ₩4,332 | ₩3,702 | ₩4,051 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,702 | ₩3,796 | ₩3,629 | ₩3,703 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,809 | ₩3,863 | ₩3,690 | ₩3,769 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,809 | ₩4,024 | ₩3,688 | ₩3,782 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,225 | ₩4,246 | ₩3,967 | ₩4,024 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,305 | ₩4,343 | ₩4,091 | ₩4,131 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,735 | ₩4,896 | ₩4,024 | ₩4,024 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,654 | ₩5,177 | ₩4,654 | ₩4,775 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,083 | ₩5,352 | ₩4,830 | ₩4,963 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,580 | ₩5,915 | ₩5,016 | ₩5,217 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,426 | ₩6,358 | ₩4,426 | ₩5,580 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,466 | ₩4,681 | ₩4,319 | ₩4,386 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,191 | ₩5,244 | ₩4,171 | ₩4,305 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,150 | ₩6,150 | ₩5,150 | ₩5,258 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,298 | ₩5,499 | ₩5,298 | ₩5,365 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,860 | ₩8,329 | ₩5,432 | ₩5,606 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,551 | ₩10,717 | ₩7,551 | ₩8,852 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,310 | ₩8,115 | ₩7,075 | ₩7,679 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,389 | ₩10,059 | ₩7,612 | ₩8,718 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,732 | ₩18,778 | ₩14,083 | ₩14,821 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,925 | ₩16,397 | ₩9,556 | ₩13,379 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,322 | ₩12,407 | ₩8,316 | ₩8,886 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,365 | ₩12,407 | ₩5,365 | ₩9,389 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,097 | ₩6,036 | ₩5,030 | ₩5,130 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,923 | ₩9,892 | ₩3,454 | ₩6,874 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,219 | ₩3,286 | ₩2,649 | ₩2,716 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,789 | ₩3,789 | ₩3,118 | ₩3,286 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,057 | ₩4,158 | ₩3,521 | ₩3,688 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,929 | ₩4,929 | ₩3,856 | ₩4,057 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,432 | ₩5,633 | ₩4,694 | ₩4,963 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,633 | ₩5,801 | ₩5,130 | ₩5,466 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,700 | ₩6,505 | ₩5,566 | ₩5,902 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,365 | ₩5,868 | ₩5,365 | ₩5,633 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,868 | ₩5,969 | ₩5,466 | ₩5,801 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,371 | ₩6,438 | ₩5,700 | ₩5,969 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,606 | ₩7,075 | ₩6,304 | ₩6,740 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,148 | ₩8,685 | ₩7,075 | ₩7,444 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,048 | ₩8,584 | ₩6,706 | ₩6,706 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,902 | ₩15,190 | ₩5,902 | ₩10,395 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,142 | ₩7,142 | ₩5,432 | ₩5,801 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,846 | ₩7,846 | ₩6,706 | ₩7,243 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,097 | ₩22,801 | ₩6,874 | ₩9,188 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,333 | ₩56,333 | ₩18,442 | ₩21,829 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩59,015 | ₩61,027 | ₩52,309 | ₩57,338 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,692 | ₩61,027 | ₩55,327 | ₩59,686 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,386 | ₩68,404 | ₩55,662 | ₩60,021 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,739 | ₩76,116 | ₩63,709 | ₩63,709 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,327 | ₩83,158 | ₩54,321 | ₩69,410 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,985 | ₩57,003 | ₩50,968 | ₩55,997 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩57,003 | ₩59,015 | ₩46,273 | ₩53,650 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩65,051 | ₩65,386 | ₩48,620 | ₩57,674 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,356 | ₩67,063 | ₩57,674 | ₩65,051 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,686 | ₩64,380 | ₩55,662 | ₩60,356 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,338 | ₩64,380 | ₩53,315 | ₩60,021 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩57,003 | ₩58,680 | ₩43,926 | ₩57,338 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,297 | ₩51,973 | ₩38,561 | ₩50,297 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,644 | ₩53,315 | ₩48,620 | ₩50,297 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,315 | ₩54,153 | ₩51,638 | ₩51,973 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,644 | ₩53,315 | ₩50,968 | ₩52,979 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,956 | ₩53,315 | ₩48,956 | ₩52,979 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,632 | ₩51,135 | ₩47,279 | ₩50,632 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,956 | ₩52,644 | ₩48,285 | ₩49,626 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,620 | ₩51,973 | ₩47,614 | ₩48,956 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,620 | ₩50,297 | ₩46,608 | ₩48,956 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,279 | ₩49,291 | ₩46,273 | ₩47,950 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,944 | ₩47,279 | ₩44,932 | ₩45,938 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,585 | ₩49,962 | ₩42,585 | ₩46,608 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,255 | ₩44,261 | ₩38,896 | ₩41,579 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,962 | ₩53,985 | ₩35,208 | ₩45,603 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,279 | ₩47,279 | ₩40,908 | ₩43,255 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,255 | ₩47,279 | ₩42,249 | ₩43,255 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,238 | ₩46,944 | ₩39,902 | ₩44,228 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,555 | ₩41,914 | ₩37,220 | ₩41,243 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,591 | ₩43,591 | ₩39,232 | ₩42,585 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,603 | ₩45,938 | ₩43,591 | ₩44,261 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,608 | ₩54,656 | ₩43,591 | ₩45,267 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,626 | ₩49,626 | ₩43,591 | ₩43,591 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,968 | ₩56,467 | ₩50,968 | ₩51,303 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,291 | ₩54,991 | ₩48,956 | ₩51,303 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,956 | ₩54,220 | ₩45,603 | ₩47,279 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,614 | ₩50,733 | ₩47,212 | ₩47,950 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,267 | ₩55,327 | ₩40,573 | ₩52,644 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,279 | ₩48,620 | ₩45,267 | ₩45,938 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,309 | ₩53,985 | ₩47,614 | ₩48,285 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,650 | ₩56,333 | ₩47,614 | ₩54,656 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,315 | ₩58,680 | ₩52,644 | ₩54,656 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,968 | ₩55,327 | ₩49,962 | ₩52,644 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,321 | ₩54,321 | ₩48,956 | ₩51,638 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,321 | ₩55,327 | ₩53,650 | ₩54,321 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,650 | ₩55,997 | ₩53,650 | ₩53,985 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,327 | ₩57,003 | ₩53,650 | ₩55,327 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,662 | ₩57,003 | ₩53,650 | ₩55,327 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,204 | ₩58,680 | ₩57,003 | ₩58,344 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,338 | ₩59,350 | ₩57,003 | ₩58,680 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩60,021 | ₩60,021 | ₩57,674 | ₩58,680 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,674 | ₩60,021 | ₩57,003 | ₩59,015 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,344 | ₩60,356 | ₩57,003 | ₩59,686 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩58,009 | ₩60,021 | ₩57,338 | ₩59,350 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩62,033 | ₩62,033 | ₩57,003 | ₩60,356 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,309 | ₩61,362 | ₩48,855 | ₩60,356 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,902 | ₩57,338 | ₩39,332 | ₩52,979 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,220 | ₩39,902 | ₩35,208 | ₩39,232 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,531 | ₩41,243 | ₩33,531 | ₩37,220 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,348 | ₩38,561 | ₩30,916 | ₩30,916 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,869 | ₩39,902 | ₩38,226 | ₩38,561 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,567 | ₩40,204 | ₩38,896 | ₩39,399 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩40,103 | ₩41,243 | ₩38,896 | ₩39,567 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,573 | ₩41,914 | ₩39,567 | ₩40,238 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,261 | ₩44,261 | ₩39,567 | ₩40,238 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,255 | ₩44,597 | ₩40,908 | ₩44,261 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,597 | ₩45,267 | ₩43,255 | ₩43,255 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,926 | ₩44,932 | ₩43,926 | ₩44,932 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,591 | ₩45,267 | ₩43,591 | ₩44,932 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,273 | ₩48,620 | ₩43,255 | ₩43,591 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩46,105 | ₩46,105 | ₩43,255 | ₩43,658 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,267 | ₩46,273 | ₩43,926 | ₩43,926 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,490 | ₩46,273 | ₩43,490 | ₩45,938 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,591 | ₩44,932 | ₩43,255 | ₩44,228 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,261 | ₩45,267 | ₩43,591 | ₩44,932 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,273 | ₩46,273 | ₩43,255 | ₩45,267 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,603 | ₩47,614 | ₩44,597 | ₩47,614 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,926 | ₩47,614 | ₩43,926 | ₩44,261 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,792 | ₩45,603 | ₩43,792 | ₩44,261 | +1.07% | 420 |
|---|