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 | ₩2,469 | ₩2,669 | ₩2,469 | ₩2,482 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,602 | ₩2,683 | ₩2,429 | ₩2,429 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,629 | ₩2,681 | ₩2,524 | ₩2,576 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,482 | ₩2,749 | ₩2,362 | ₩2,616 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,190 | ₩3,190 | ₩2,816 | ₩2,829 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,430 | ₩3,443 | ₩3,123 | ₩3,230 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,390 | ₩4,097 | ₩3,207 | ₩3,737 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,923 | ₩3,470 | ₩2,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,336 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,676 | ₩7,607 | ₩2,661 | ₩4,057 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,656 | ₩2,803 | ₩2,536 | ₩2,602 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,943 | ₩3,032 | ₩2,816 | ₩2,816 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,350 | ₩3,383 | ₩3,016 | ₩3,070 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,443 | ₩3,443 | ₩3,350 | ₩3,350 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,430 | ₩3,490 | ₩3,430 | ₩3,470 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,403 | ₩3,470 | ₩3,403 | ₩3,457 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,449 | ₩3,510 | ₩3,403 | ₩3,403 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,407 | ₩3,443 | ₩3,363 | ₩3,403 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,457 | ₩3,477 | ₩3,363 | ₩3,363 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,417 | ₩3,497 | ₩3,390 | ₩3,430 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,390 | ₩3,503 | ₩3,363 | ₩3,376 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,510 | ₩3,336 | ₩3,336 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,470 | ₩3,550 | ₩3,390 | ₩3,390 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,470 | ₩3,537 | ₩3,470 | ₩3,483 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,457 | ₩3,510 | ₩3,457 | ₩3,457 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,443 | ₩3,550 | ₩3,443 | ₩3,457 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,403 | ₩3,490 | ₩3,403 | ₩3,457 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,323 | ₩3,510 | ₩3,323 | ₩3,403 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,510 | ₩3,510 | ₩3,296 | ₩3,457 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,550 | ₩3,550 | ₩3,403 | ₩3,457 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,550 | ₩3,550 | ₩3,417 | ₩3,510 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,510 | ₩3,650 | ₩3,407 | ₩3,510 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,537 | ₩3,537 | ₩3,403 | ₩3,497 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,483 | ₩3,709 | ₩3,483 | ₩3,537 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,017 | ₩4,471 | ₩3,670 | ₩3,937 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,283 | ₩3,470 | ₩3,283 | ₩3,363 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,463 | ₩3,497 | ₩3,350 | ₩3,363 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,323 | ₩3,443 | ₩3,231 | ₩3,430 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,430 | ₩3,483 | ₩3,336 | ₩3,336 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,563 | ₩3,590 | ₩3,363 | ₩3,523 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,559 | ₩3,790 | ₩3,497 | ₩3,603 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,263 | ₩3,483 | ₩3,263 | ₩3,483 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,563 | ₩3,603 | ₩3,336 | ₩3,403 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,457 | ₩3,537 | ₩3,376 | ₩3,417 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,510 | ₩3,562 | ₩3,363 | ₩3,483 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,497 | ₩3,577 | ₩3,390 | ₩3,563 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,430 | ₩3,590 | ₩3,283 | ₩3,523 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,283 | ₩3,603 | ₩3,086 | ₩3,457 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩3,990 | ₩4,311 | ₩3,550 | ₩3,617 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,110 | ₩3,230 | ₩3,003 | ₩3,016 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,967 | ₩3,146 | ₩2,967 | ₩3,056 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,323 | ₩3,335 | ₩3,003 | ₩3,003 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,936 | ₩3,096 | ₩2,923 | ₩3,029 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,956 | ₩3,096 | ₩2,956 | ₩2,989 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,056 | ₩3,056 | ₩2,989 | ₩3,016 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,949 | ₩3,110 | ₩2,909 | ₩3,043 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,016 | ₩3,090 | ₩2,936 | ₩2,989 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,110 | ₩3,203 | ₩2,976 | ₩3,136 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,070 | ₩3,176 | ₩2,843 | ₩3,056 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,029 | ₩3,100 | ₩2,816 | ₩3,070 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,817 | ₩3,857 | ₩3,403 | ₩3,537 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,497 | ₩4,251 | ₩3,323 | ₩3,990 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,803 | ₩2,876 | ₩2,669 | ₩2,776 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,070 | ₩3,070 | ₩2,776 | ₩2,869 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,016 | ₩3,130 | ₩2,936 | ₩3,070 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,176 | ₩3,403 | ₩3,043 | ₩3,096 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,070 | ₩3,336 | ₩2,896 | ₩3,096 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,270 | ₩2,976 | ₩3,043 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,949 | ₩3,110 | ₩2,936 | ₩3,003 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,816 | ₩3,043 | ₩2,807 | ₩3,016 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,816 | ₩3,029 | ₩2,736 | ₩2,936 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,083 | ₩3,188 | ₩2,322 | ₩2,736 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,736 | ₩2,883 | ₩2,669 | ₩2,763 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,616 | ₩2,816 | ₩2,602 | ₩2,656 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,446 | ₩2,909 | ₩2,349 | ₩2,629 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,723 | ₩2,776 | ₩2,341 | ₩2,469 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,776 | ₩2,869 | ₩2,629 | ₩2,629 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,123 | ₩3,198 | ₩2,829 | ₩2,829 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,323 | ₩3,483 | ₩3,136 | ₩3,163 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,910 | ₩3,990 | ₩3,577 | ₩3,577 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,777 | ₩4,044 | ₩3,697 | ₩3,697 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,670 | ₩4,271 | ₩3,510 | ₩4,044 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,857 | ₩5,205 | ₩3,336 | ₩3,603 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,004 | ₩4,004 | ₩3,043 | ₩3,043 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩3,990 | ₩4,404 | ₩3,777 | ₩4,057 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,751 | ₩4,938 | ₩3,390 | ₩3,697 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,870 | ₩10,250 | ₩3,870 | ₩4,538 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,312 | ₩5,510 | ₩4,070 | ₩4,177 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,671 | ₩5,565 | ₩4,272 | ₩5,525 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,527 | ₩9,609 | ₩4,044 | ₩4,498 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,219 | ₩7,060 | ₩5,178 | ₩6,406 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,964 | ₩7,300 | ₩3,937 | ₩6,606 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,002 | ₩2,255 | ₩2,002 | ₩2,135 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,242 | ₩2,309 | ₩2,002 | ₩2,082 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,282 | ₩2,295 | ₩2,242 | ₩2,295 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,336 | ₩2,349 | ₩2,269 | ₩2,309 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,322 | ₩2,454 | ₩2,322 | ₩2,362 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,362 | ₩2,509 | ₩2,362 | ₩2,442 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,336 | ₩2,456 | ₩2,295 | ₩2,456 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,322 | ₩2,342 | ₩2,289 | ₩2,322 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,295 | ₩2,457 | ₩2,295 | ₩2,440 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,376 | ₩2,429 | ₩2,376 | ₩2,389 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,372 | ₩2,442 | ₩2,349 | ₩2,376 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,362 | ₩2,442 | ₩2,362 | ₩2,362 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,522 | ₩2,522 | ₩2,349 | ₩2,362 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,589 | ₩2,589 | ₩2,496 | ₩2,509 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,562 | ₩2,696 | ₩2,496 | ₩2,509 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,723 | ₩2,723 | ₩2,469 | ₩2,562 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,696 | ₩2,696 | ₩2,549 | ₩2,669 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,683 | ₩3,150 | ₩2,469 | ₩2,709 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,442 | ₩2,669 | ₩2,269 | ₩2,602 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,656 | ₩2,666 | ₩2,429 | ₩2,429 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,629 | ₩2,669 | ₩2,536 | ₩2,629 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,602 | ₩2,629 | ₩2,509 | ₩2,616 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,672 | ₩2,683 | ₩2,586 | ₩2,629 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,949 | ₩3,070 | ₩2,629 | ₩2,696 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,323 | ₩3,323 | ₩3,070 | ₩3,136 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,230 | ₩3,270 | ₩3,136 | ₩3,216 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,123 | ₩3,243 | ₩3,123 | ₩3,230 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,203 | ₩3,270 | ₩3,176 | ₩3,256 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,230 | ₩3,270 | ₩3,156 | ₩3,190 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,203 | ₩3,390 | ₩3,203 | ₩3,203 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,390 | ₩3,590 | ₩3,056 | ₩3,110 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,657 | ₩3,790 | ₩3,410 | ₩3,417 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,830 | ₩3,830 | ₩3,643 | ₩3,643 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,804 | ₩3,897 | ₩3,790 | ₩3,860 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,964 | ₩4,070 | ₩3,870 | ₩3,964 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,897 | ₩4,201 | ₩3,897 | ₩4,044 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,857 | ₩4,137 | ₩3,857 | ₩4,004 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,683 | ₩4,311 | ₩3,683 | ₩4,030 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,683 | ₩3,777 | ₩3,611 | ₩3,685 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,790 | ₩3,844 | ₩3,671 | ₩3,750 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,790 | ₩4,004 | ₩3,670 | ₩3,764 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,204 | ₩4,225 | ₩3,948 | ₩4,004 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,284 | ₩4,321 | ₩4,070 | ₩4,111 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,711 | ₩4,871 | ₩4,004 | ₩4,004 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,631 | ₩5,151 | ₩4,631 | ₩4,751 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,058 | ₩5,325 | ₩4,806 | ₩4,938 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,552 | ₩5,885 | ₩4,991 | ₩5,192 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,404 | ₩6,326 | ₩4,404 | ₩5,552 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,444 | ₩4,658 | ₩4,297 | ₩4,364 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,165 | ₩5,218 | ₩4,151 | ₩4,284 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,125 | ₩6,119 | ₩5,125 | ₩5,232 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,272 | ₩5,472 | ₩5,272 | ₩5,338 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,821 | ₩8,288 | ₩5,405 | ₩5,579 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,514 | ₩10,663 | ₩7,514 | ₩8,808 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,273 | ₩8,074 | ₩7,040 | ₩7,640 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,342 | ₩10,009 | ₩7,574 | ₩8,675 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,649 | ₩18,684 | ₩14,013 | ₩14,747 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,876 | ₩16,315 | ₩9,509 | ₩13,312 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,275 | ₩12,345 | ₩8,274 | ₩8,842 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,338 | ₩12,345 | ₩5,338 | ₩9,342 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,071 | ₩6,006 | ₩5,005 | ₩5,105 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,904 | ₩9,843 | ₩3,437 | ₩6,840 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,203 | ₩3,270 | ₩2,636 | ₩2,703 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,770 | ₩3,770 | ₩3,103 | ₩3,270 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,037 | ₩4,137 | ₩3,503 | ₩3,670 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,905 | ₩4,905 | ₩3,837 | ₩4,037 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,405 | ₩5,605 | ₩4,671 | ₩4,938 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,605 | ₩5,772 | ₩5,105 | ₩5,438 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,672 | ₩6,473 | ₩5,539 | ₩5,872 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,338 | ₩5,839 | ₩5,338 | ₩5,605 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,839 | ₩5,939 | ₩5,438 | ₩5,772 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,339 | ₩6,406 | ₩5,672 | ₩5,939 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,573 | ₩7,040 | ₩6,273 | ₩6,706 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,108 | ₩8,641 | ₩7,040 | ₩7,407 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,007 | ₩8,541 | ₩6,673 | ₩6,673 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,872 | ₩15,114 | ₩5,872 | ₩10,343 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,107 | ₩7,107 | ₩5,405 | ₩5,772 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,807 | ₩7,807 | ₩6,673 | ₩7,207 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩21,987 | ₩22,688 | ₩6,840 | ₩9,142 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,052 | ₩56,052 | ₩18,350 | ₩21,720 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩58,722 | ₩60,723 | ₩52,049 | ₩57,053 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,390 | ₩60,723 | ₩55,051 | ₩59,389 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,061 | ₩68,064 | ₩55,385 | ₩59,722 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,397 | ₩75,737 | ₩63,393 | ₩63,393 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,051 | ₩82,744 | ₩54,050 | ₩69,065 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,717 | ₩56,720 | ₩50,714 | ₩55,719 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩56,720 | ₩58,722 | ₩46,043 | ₩53,383 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩64,727 | ₩65,061 | ₩48,379 | ₩57,387 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,056 | ₩66,729 | ₩57,387 | ₩64,727 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,389 | ₩64,060 | ₩55,385 | ₩60,056 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,053 | ₩64,060 | ₩53,050 | ₩59,722 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩56,720 | ₩58,388 | ₩43,707 | ₩57,053 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,047 | ₩51,715 | ₩38,369 | ₩50,047 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,382 | ₩53,050 | ₩48,379 | ₩50,047 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,050 | ₩53,884 | ₩51,381 | ₩51,715 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,382 | ₩53,050 | ₩50,714 | ₩52,716 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,712 | ₩53,050 | ₩48,712 | ₩52,716 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,380 | ₩50,881 | ₩47,044 | ₩50,380 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,712 | ₩52,382 | ₩48,045 | ₩49,379 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,379 | ₩51,715 | ₩47,378 | ₩48,712 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,379 | ₩50,047 | ₩46,377 | ₩48,712 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,044 | ₩49,046 | ₩46,043 | ₩47,711 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,710 | ₩47,044 | ₩44,708 | ₩45,709 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,373 | ₩49,713 | ₩42,373 | ₩46,377 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,040 | ₩44,041 | ₩38,703 | ₩41,372 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,713 | ₩53,717 | ₩35,033 | ₩45,376 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,044 | ₩47,044 | ₩40,705 | ₩43,040 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,040 | ₩47,044 | ₩42,039 | ₩43,040 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,037 | ₩46,710 | ₩39,704 | ₩44,008 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,368 | ₩41,706 | ₩37,035 | ₩41,038 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,374 | ₩43,374 | ₩39,036 | ₩42,373 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,376 | ₩45,709 | ₩43,374 | ₩44,041 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,377 | ₩54,384 | ₩43,374 | ₩45,042 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,379 | ₩49,379 | ₩43,374 | ₩43,374 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,714 | ₩56,186 | ₩50,714 | ₩51,048 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,046 | ₩54,718 | ₩48,712 | ₩51,048 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,712 | ₩53,950 | ₩45,376 | ₩47,044 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,378 | ₩50,480 | ₩46,977 | ₩47,711 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,042 | ₩55,051 | ₩40,371 | ₩52,382 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,044 | ₩48,379 | ₩45,042 | ₩45,709 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,049 | ₩53,717 | ₩47,378 | ₩48,045 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,383 | ₩56,052 | ₩47,378 | ₩54,384 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,050 | ₩58,388 | ₩52,382 | ₩54,384 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,714 | ₩55,051 | ₩49,713 | ₩52,382 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,050 | ₩54,050 | ₩48,712 | ₩51,381 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,050 | ₩55,051 | ₩53,383 | ₩54,050 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,383 | ₩55,719 | ₩53,383 | ₩53,717 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,051 | ₩56,720 | ₩53,383 | ₩55,051 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,385 | ₩56,720 | ₩53,383 | ₩55,051 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩56,920 | ₩58,388 | ₩56,720 | ₩58,054 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,053 | ₩59,055 | ₩56,720 | ₩58,388 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩59,722 | ₩59,722 | ₩57,387 | ₩58,388 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,387 | ₩59,722 | ₩56,720 | ₩58,722 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,054 | ₩60,056 | ₩56,720 | ₩59,389 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩57,721 | ₩59,722 | ₩57,053 | ₩59,055 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩61,724 | ₩61,724 | ₩56,720 | ₩60,056 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,049 | ₩61,057 | ₩48,612 | ₩60,056 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,704 | ₩57,053 | ₩39,137 | ₩52,716 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,035 | ₩39,704 | ₩35,033 | ₩39,036 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,365 | ₩41,038 | ₩33,365 | ₩37,035 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,167 | ₩38,369 | ₩30,762 | ₩30,762 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,670 | ₩39,704 | ₩38,036 | ₩38,369 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,370 | ₩40,004 | ₩38,703 | ₩39,203 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩39,904 | ₩41,038 | ₩38,703 | ₩39,370 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,371 | ₩41,706 | ₩39,370 | ₩40,037 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,041 | ₩44,041 | ₩39,370 | ₩40,037 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,040 | ₩44,375 | ₩40,705 | ₩44,041 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,375 | ₩45,042 | ₩43,040 | ₩43,040 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,707 | ₩44,708 | ₩43,707 | ₩44,708 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,374 | ₩45,042 | ₩43,374 | ₩44,708 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,043 | ₩48,379 | ₩43,040 | ₩43,374 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩45,876 | ₩45,876 | ₩43,040 | ₩43,441 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,042 | ₩46,043 | ₩43,707 | ₩43,707 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,274 | ₩46,043 | ₩43,274 | ₩45,709 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,374 | ₩44,708 | ₩43,040 | ₩44,008 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,041 | ₩45,042 | ₩43,374 | ₩44,708 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,043 | ₩46,043 | ₩43,040 | ₩45,042 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,376 | ₩47,378 | ₩44,375 | ₩47,378 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,707 | ₩47,378 | ₩43,707 | ₩44,041 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,574 | ₩45,376 | ₩43,574 | ₩44,041 | +1.07% | 420 |
|---|