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 | ₩2,475 | ₩2,676 | ₩2,475 | ₩2,488 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,609 | ₩2,689 | ₩2,435 | ₩2,435 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,636 | ₩2,688 | ₩2,530 | ₩2,582 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,488 | ₩2,756 | ₩2,368 | ₩2,622 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,198 | ₩3,198 | ₩2,823 | ₩2,836 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,438 | ₩3,452 | ₩3,131 | ₩3,238 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,398 | ₩4,107 | ₩3,215 | ₩3,746 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,930 | ₩3,478 | ₩2,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,345 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,682 | ₩7,626 | ₩2,668 | ₩4,067 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,662 | ₩2,810 | ₩2,542 | ₩2,609 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,950 | ₩3,040 | ₩2,823 | ₩2,823 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,358 | ₩3,392 | ₩3,024 | ₩3,077 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,452 | ₩3,452 | ₩3,358 | ₩3,358 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,438 | ₩3,499 | ₩3,438 | ₩3,478 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,412 | ₩3,478 | ₩3,412 | ₩3,465 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,457 | ₩3,519 | ₩3,412 | ₩3,412 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,416 | ₩3,452 | ₩3,371 | ₩3,412 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,465 | ₩3,485 | ₩3,371 | ₩3,371 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,425 | ₩3,505 | ₩3,398 | ₩3,438 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,398 | ₩3,512 | ₩3,371 | ₩3,385 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,480 | ₩3,519 | ₩3,345 | ₩3,345 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,478 | ₩3,559 | ₩3,398 | ₩3,398 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,478 | ₩3,545 | ₩3,478 | ₩3,492 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,465 | ₩3,519 | ₩3,465 | ₩3,465 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,452 | ₩3,559 | ₩3,452 | ₩3,465 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,412 | ₩3,499 | ₩3,412 | ₩3,465 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,331 | ₩3,519 | ₩3,331 | ₩3,412 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,519 | ₩3,519 | ₩3,305 | ₩3,465 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,559 | ₩3,559 | ₩3,412 | ₩3,465 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,559 | ₩3,559 | ₩3,425 | ₩3,519 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,519 | ₩3,659 | ₩3,416 | ₩3,519 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,545 | ₩3,545 | ₩3,412 | ₩3,505 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,492 | ₩3,718 | ₩3,492 | ₩3,545 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,027 | ₩4,482 | ₩3,679 | ₩3,947 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,291 | ₩3,478 | ₩3,291 | ₩3,371 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,472 | ₩3,505 | ₩3,358 | ₩3,371 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,331 | ₩3,452 | ₩3,239 | ₩3,438 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,438 | ₩3,492 | ₩3,345 | ₩3,345 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,572 | ₩3,599 | ₩3,371 | ₩3,532 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,568 | ₩3,800 | ₩3,505 | ₩3,612 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,271 | ₩3,492 | ₩3,271 | ₩3,492 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,572 | ₩3,612 | ₩3,345 | ₩3,412 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,465 | ₩3,545 | ₩3,385 | ₩3,425 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,519 | ₩3,571 | ₩3,371 | ₩3,492 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,505 | ₩3,586 | ₩3,398 | ₩3,572 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,438 | ₩3,599 | ₩3,291 | ₩3,532 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,291 | ₩3,612 | ₩3,093 | ₩3,465 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩4,000 | ₩4,321 | ₩3,559 | ₩3,626 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,117 | ₩3,238 | ₩3,010 | ₩3,024 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,974 | ₩3,153 | ₩2,974 | ₩3,064 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,331 | ₩3,343 | ₩3,010 | ₩3,010 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,943 | ₩3,104 | ₩2,930 | ₩3,037 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,963 | ₩3,104 | ₩2,963 | ₩2,997 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,064 | ₩3,064 | ₩2,997 | ₩3,024 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,957 | ₩3,117 | ₩2,917 | ₩3,050 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,024 | ₩3,097 | ₩2,943 | ₩2,997 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,117 | ₩3,211 | ₩2,983 | ₩3,144 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,077 | ₩3,184 | ₩2,850 | ₩3,064 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,037 | ₩3,108 | ₩2,823 | ₩3,077 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,826 | ₩3,866 | ₩3,412 | ₩3,545 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,505 | ₩4,261 | ₩3,331 | ₩4,000 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,810 | ₩2,883 | ₩2,676 | ₩2,783 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,077 | ₩3,077 | ₩2,783 | ₩2,876 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,024 | ₩3,137 | ₩2,943 | ₩3,077 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,184 | ₩3,412 | ₩3,050 | ₩3,104 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,077 | ₩3,345 | ₩2,903 | ₩3,104 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,278 | ₩3,278 | ₩2,983 | ₩3,050 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,957 | ₩3,117 | ₩2,943 | ₩3,010 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,823 | ₩3,050 | ₩2,814 | ₩3,024 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,823 | ₩3,037 | ₩2,743 | ₩2,943 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,091 | ₩3,196 | ₩2,328 | ₩2,743 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,743 | ₩2,890 | ₩2,676 | ₩2,769 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,622 | ₩2,823 | ₩2,609 | ₩2,662 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,452 | ₩2,917 | ₩2,355 | ₩2,636 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,729 | ₩2,783 | ₩2,347 | ₩2,475 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,783 | ₩2,876 | ₩2,636 | ₩2,636 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,131 | ₩3,206 | ₩2,836 | ₩2,836 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,331 | ₩3,492 | ₩3,144 | ₩3,171 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,920 | ₩4,000 | ₩3,586 | ₩3,586 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,786 | ₩4,054 | ₩3,706 | ₩3,706 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,679 | ₩4,281 | ₩3,519 | ₩4,054 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,866 | ₩5,218 | ₩3,345 | ₩3,612 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,014 | ₩4,014 | ₩3,050 | ₩3,050 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩4,000 | ₩4,415 | ₩3,786 | ₩4,067 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,763 | ₩4,950 | ₩3,398 | ₩3,706 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,880 | ₩10,275 | ₩3,880 | ₩4,549 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,325 | ₩5,524 | ₩4,081 | ₩4,188 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,683 | ₩5,579 | ₩4,283 | ₩5,539 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,546 | ₩9,633 | ₩4,054 | ₩4,509 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,235 | ₩7,077 | ₩5,191 | ₩6,422 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,974 | ₩7,318 | ₩3,947 | ₩6,623 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,007 | ₩2,261 | ₩2,007 | ₩2,141 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,248 | ₩2,315 | ₩2,007 | ₩2,087 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,288 | ₩2,301 | ₩2,248 | ₩2,301 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,341 | ₩2,355 | ₩2,274 | ₩2,315 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,328 | ₩2,460 | ₩2,328 | ₩2,368 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,368 | ₩2,515 | ₩2,368 | ₩2,448 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,341 | ₩2,462 | ₩2,301 | ₩2,462 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,328 | ₩2,348 | ₩2,294 | ₩2,328 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,301 | ₩2,463 | ₩2,301 | ₩2,446 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,381 | ₩2,435 | ₩2,381 | ₩2,395 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,377 | ₩2,448 | ₩2,355 | ₩2,381 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,368 | ₩2,448 | ₩2,368 | ₩2,368 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,529 | ₩2,529 | ₩2,355 | ₩2,368 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,595 | ₩2,595 | ₩2,502 | ₩2,515 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,569 | ₩2,703 | ₩2,502 | ₩2,515 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,729 | ₩2,729 | ₩2,475 | ₩2,569 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,703 | ₩2,703 | ₩2,555 | ₩2,676 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,689 | ₩3,157 | ₩2,475 | ₩2,716 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,448 | ₩2,676 | ₩2,274 | ₩2,609 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,662 | ₩2,673 | ₩2,435 | ₩2,435 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,636 | ₩2,676 | ₩2,542 | ₩2,636 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,609 | ₩2,636 | ₩2,515 | ₩2,622 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,678 | ₩2,689 | ₩2,593 | ₩2,636 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,957 | ₩3,077 | ₩2,636 | ₩2,703 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,331 | ₩3,331 | ₩3,077 | ₩3,144 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,238 | ₩3,278 | ₩3,144 | ₩3,224 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,131 | ₩3,251 | ₩3,131 | ₩3,238 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,211 | ₩3,278 | ₩3,184 | ₩3,264 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,238 | ₩3,278 | ₩3,164 | ₩3,198 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,211 | ₩3,398 | ₩3,211 | ₩3,211 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,398 | ₩3,599 | ₩3,064 | ₩3,117 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,666 | ₩3,800 | ₩3,418 | ₩3,425 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,840 | ₩3,840 | ₩3,652 | ₩3,652 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,813 | ₩3,907 | ₩3,800 | ₩3,869 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,974 | ₩4,081 | ₩3,880 | ₩3,974 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,907 | ₩4,212 | ₩3,907 | ₩4,054 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,866 | ₩4,147 | ₩3,866 | ₩4,014 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,693 | ₩4,321 | ₩3,693 | ₩4,040 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,693 | ₩3,786 | ₩3,620 | ₩3,694 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,800 | ₩3,853 | ₩3,681 | ₩3,759 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,800 | ₩4,014 | ₩3,679 | ₩3,773 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,214 | ₩4,236 | ₩3,957 | ₩4,014 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,295 | ₩4,332 | ₩4,081 | ₩4,121 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,723 | ₩4,883 | ₩4,014 | ₩4,014 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,642 | ₩5,164 | ₩4,642 | ₩4,763 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,071 | ₩5,338 | ₩4,818 | ₩4,950 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,566 | ₩5,900 | ₩5,004 | ₩5,204 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,415 | ₩6,342 | ₩4,415 | ₩5,566 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,455 | ₩4,669 | ₩4,308 | ₩4,375 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,178 | ₩5,231 | ₩4,161 | ₩4,295 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,137 | ₩6,134 | ₩5,137 | ₩5,244 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,285 | ₩5,485 | ₩5,285 | ₩5,352 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,840 | ₩8,308 | ₩5,418 | ₩5,592 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,532 | ₩10,690 | ₩7,532 | ₩8,830 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,291 | ₩8,094 | ₩7,057 | ₩7,659 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,365 | ₩10,034 | ₩7,592 | ₩8,696 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,690 | ₩18,730 | ₩14,048 | ₩14,784 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,900 | ₩16,356 | ₩9,532 | ₩13,345 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,298 | ₩12,375 | ₩8,295 | ₩8,863 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,352 | ₩12,375 | ₩5,352 | ₩9,365 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,084 | ₩6,020 | ₩5,017 | ₩5,117 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,913 | ₩9,867 | ₩3,445 | ₩6,857 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,211 | ₩3,278 | ₩2,642 | ₩2,709 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,780 | ₩3,780 | ₩3,111 | ₩3,278 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,047 | ₩4,147 | ₩3,512 | ₩3,679 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,917 | ₩4,917 | ₩3,846 | ₩4,047 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,418 | ₩5,619 | ₩4,683 | ₩4,950 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,619 | ₩5,786 | ₩5,117 | ₩5,452 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,686 | ₩6,489 | ₩5,552 | ₩5,887 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,352 | ₩5,853 | ₩5,352 | ₩5,619 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,853 | ₩5,954 | ₩5,452 | ₩5,786 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,355 | ₩6,422 | ₩5,686 | ₩5,954 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,589 | ₩7,057 | ₩6,288 | ₩6,723 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,128 | ₩8,663 | ₩7,057 | ₩7,425 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,027 | ₩8,562 | ₩6,689 | ₩6,689 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,887 | ₩15,151 | ₩5,887 | ₩10,369 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,124 | ₩7,124 | ₩5,418 | ₩5,786 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,827 | ₩7,827 | ₩6,689 | ₩7,225 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,042 | ₩22,744 | ₩6,857 | ₩9,164 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,191 | ₩56,191 | ₩18,396 | ₩21,774 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩58,867 | ₩60,874 | ₩52,177 | ₩57,194 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,539 | ₩60,874 | ₩55,188 | ₩59,536 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,222 | ₩68,232 | ₩55,522 | ₩59,870 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,566 | ₩75,925 | ₩63,549 | ₩63,549 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,188 | ₩82,949 | ₩54,184 | ₩69,235 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,850 | ₩56,860 | ₩50,839 | ₩55,856 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩56,860 | ₩58,867 | ₩46,157 | ₩53,515 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩64,887 | ₩65,222 | ₩48,498 | ₩57,529 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,205 | ₩66,894 | ₩57,529 | ₩64,887 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,536 | ₩64,218 | ₩55,522 | ₩60,205 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,194 | ₩64,218 | ₩53,181 | ₩59,870 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩56,860 | ₩58,532 | ₩43,816 | ₩57,194 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,171 | ₩51,843 | ₩38,464 | ₩50,171 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,512 | ₩53,181 | ₩48,498 | ₩50,171 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,181 | ₩54,017 | ₩51,508 | ₩51,843 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,512 | ₩53,181 | ₩50,839 | ₩52,846 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,833 | ₩53,181 | ₩48,833 | ₩52,846 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,505 | ₩51,007 | ₩47,160 | ₩50,505 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,833 | ₩52,512 | ₩48,164 | ₩49,502 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,498 | ₩51,843 | ₩47,495 | ₩48,833 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,498 | ₩50,171 | ₩46,491 | ₩48,833 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,160 | ₩49,167 | ₩46,157 | ₩47,829 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,826 | ₩47,160 | ₩44,819 | ₩45,822 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,478 | ₩49,836 | ₩42,478 | ₩46,491 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,147 | ₩44,150 | ₩38,799 | ₩41,474 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,836 | ₩53,850 | ₩35,119 | ₩45,488 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,160 | ₩47,160 | ₩40,805 | ₩43,147 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,147 | ₩47,160 | ₩42,143 | ₩43,147 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,136 | ₩46,826 | ₩39,802 | ₩44,117 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,461 | ₩41,809 | ₩37,126 | ₩41,140 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,481 | ₩43,481 | ₩39,133 | ₩42,478 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,488 | ₩45,822 | ₩43,481 | ₩44,150 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,491 | ₩54,519 | ₩43,481 | ₩45,153 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,502 | ₩49,502 | ₩43,481 | ₩43,481 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,839 | ₩56,325 | ₩50,839 | ₩51,174 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,167 | ₩54,853 | ₩48,833 | ₩51,174 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,833 | ₩54,084 | ₩45,488 | ₩47,160 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,495 | ₩50,605 | ₩47,093 | ₩47,829 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,153 | ₩55,188 | ₩40,471 | ₩52,512 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,160 | ₩48,498 | ₩45,153 | ₩45,822 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,177 | ₩53,850 | ₩47,495 | ₩48,164 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,515 | ₩56,191 | ₩47,495 | ₩54,519 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,181 | ₩58,532 | ₩52,512 | ₩54,519 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,839 | ₩55,188 | ₩49,836 | ₩52,512 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,184 | ₩54,184 | ₩48,833 | ₩51,508 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,184 | ₩55,188 | ₩53,515 | ₩54,184 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,515 | ₩55,856 | ₩53,515 | ₩53,850 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,188 | ₩56,860 | ₩53,515 | ₩55,188 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,522 | ₩56,860 | ₩53,515 | ₩55,188 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,061 | ₩58,532 | ₩56,860 | ₩58,198 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,194 | ₩59,201 | ₩56,860 | ₩58,532 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩59,870 | ₩59,870 | ₩57,529 | ₩58,532 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,529 | ₩59,870 | ₩56,860 | ₩58,867 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,198 | ₩60,205 | ₩56,860 | ₩59,536 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩57,863 | ₩59,870 | ₩57,194 | ₩59,201 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩61,877 | ₩61,877 | ₩56,860 | ₩60,205 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,177 | ₩61,208 | ₩48,732 | ₩60,205 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,802 | ₩57,194 | ₩39,233 | ₩52,846 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,126 | ₩39,802 | ₩35,119 | ₩39,133 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,447 | ₩41,140 | ₩33,447 | ₩37,126 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,257 | ₩38,464 | ₩30,838 | ₩30,838 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,768 | ₩39,802 | ₩38,130 | ₩38,464 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,467 | ₩40,103 | ₩38,799 | ₩39,300 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩40,003 | ₩41,140 | ₩38,799 | ₩39,467 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,471 | ₩41,809 | ₩39,467 | ₩40,136 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,150 | ₩44,150 | ₩39,467 | ₩40,136 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,147 | ₩44,485 | ₩40,805 | ₩44,150 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,485 | ₩45,153 | ₩43,147 | ₩43,147 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,816 | ₩44,819 | ₩43,816 | ₩44,819 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,481 | ₩45,153 | ₩43,481 | ₩44,819 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,157 | ₩48,498 | ₩43,147 | ₩43,481 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩45,990 | ₩45,990 | ₩43,147 | ₩43,548 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,153 | ₩46,157 | ₩43,816 | ₩43,816 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,381 | ₩46,157 | ₩43,381 | ₩45,822 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,481 | ₩44,819 | ₩43,147 | ₩44,117 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,150 | ₩45,153 | ₩43,481 | ₩44,819 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,157 | ₩46,157 | ₩43,147 | ₩45,153 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,488 | ₩47,495 | ₩44,485 | ₩47,495 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,816 | ₩47,495 | ₩43,816 | ₩44,150 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,682 | ₩45,488 | ₩43,682 | ₩44,150 | +1.07% | 420 |
|---|