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 | ₩2,476 | ₩2,677 | ₩2,476 | ₩2,489 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,610 | ₩2,690 | ₩2,436 | ₩2,436 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,637 | ₩2,689 | ₩2,531 | ₩2,583 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,489 | ₩2,757 | ₩2,369 | ₩2,623 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,199 | ₩3,199 | ₩2,824 | ₩2,837 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,440 | ₩3,453 | ₩3,132 | ₩3,239 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,399 | ₩4,109 | ₩3,216 | ₩3,747 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,931 | ₩3,480 | ₩2,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,346 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,683 | ₩7,629 | ₩2,669 | ₩4,069 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,663 | ₩2,811 | ₩2,543 | ₩2,610 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,951 | ₩3,041 | ₩2,824 | ₩2,824 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,359 | ₩3,393 | ₩3,025 | ₩3,078 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,453 | ₩3,453 | ₩3,359 | ₩3,359 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,440 | ₩3,500 | ₩3,440 | ₩3,480 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,413 | ₩3,480 | ₩3,413 | ₩3,466 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,458 | ₩3,520 | ₩3,413 | ₩3,413 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,417 | ₩3,453 | ₩3,373 | ₩3,413 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,466 | ₩3,486 | ₩3,373 | ₩3,373 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,426 | ₩3,507 | ₩3,399 | ₩3,440 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,399 | ₩3,513 | ₩3,373 | ₩3,386 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,481 | ₩3,520 | ₩3,346 | ₩3,346 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,480 | ₩3,560 | ₩3,399 | ₩3,399 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,480 | ₩3,547 | ₩3,480 | ₩3,493 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,466 | ₩3,520 | ₩3,466 | ₩3,466 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,453 | ₩3,560 | ₩3,453 | ₩3,466 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,413 | ₩3,500 | ₩3,413 | ₩3,466 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,333 | ₩3,520 | ₩3,333 | ₩3,413 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,520 | ₩3,520 | ₩3,306 | ₩3,466 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,560 | ₩3,560 | ₩3,413 | ₩3,466 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,560 | ₩3,560 | ₩3,426 | ₩3,520 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,520 | ₩3,660 | ₩3,417 | ₩3,520 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,547 | ₩3,547 | ₩3,413 | ₩3,507 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,493 | ₩3,719 | ₩3,493 | ₩3,547 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,029 | ₩4,484 | ₩3,681 | ₩3,948 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,292 | ₩3,480 | ₩3,292 | ₩3,373 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,473 | ₩3,507 | ₩3,359 | ₩3,373 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,333 | ₩3,453 | ₩3,240 | ₩3,440 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,440 | ₩3,493 | ₩3,346 | ₩3,346 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,573 | ₩3,600 | ₩3,373 | ₩3,533 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,569 | ₩3,801 | ₩3,507 | ₩3,614 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,272 | ₩3,493 | ₩3,272 | ₩3,493 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,573 | ₩3,614 | ₩3,346 | ₩3,413 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,466 | ₩3,547 | ₩3,386 | ₩3,426 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,520 | ₩3,572 | ₩3,373 | ₩3,493 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,507 | ₩3,587 | ₩3,399 | ₩3,573 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,440 | ₩3,600 | ₩3,292 | ₩3,533 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,292 | ₩3,614 | ₩3,094 | ₩3,466 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩4,002 | ₩4,323 | ₩3,560 | ₩3,627 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,118 | ₩3,239 | ₩3,011 | ₩3,025 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,975 | ₩3,155 | ₩2,975 | ₩3,065 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,333 | ₩3,345 | ₩3,011 | ₩3,011 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,944 | ₩3,105 | ₩2,931 | ₩3,038 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,965 | ₩3,105 | ₩2,965 | ₩2,998 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,065 | ₩3,065 | ₩2,998 | ₩3,025 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,958 | ₩3,118 | ₩2,918 | ₩3,052 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,025 | ₩3,098 | ₩2,944 | ₩2,998 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,118 | ₩3,212 | ₩2,985 | ₩3,145 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,078 | ₩3,185 | ₩2,851 | ₩3,065 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,038 | ₩3,109 | ₩2,824 | ₩3,078 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,828 | ₩3,868 | ₩3,413 | ₩3,547 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,507 | ₩4,263 | ₩3,333 | ₩4,002 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,811 | ₩2,884 | ₩2,677 | ₩2,784 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,078 | ₩3,078 | ₩2,784 | ₩2,878 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,025 | ₩3,139 | ₩2,944 | ₩3,078 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,185 | ₩3,413 | ₩3,052 | ₩3,105 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,078 | ₩3,346 | ₩2,904 | ₩3,105 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,279 | ₩3,279 | ₩2,985 | ₩3,052 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,958 | ₩3,118 | ₩2,944 | ₩3,011 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,824 | ₩3,052 | ₩2,815 | ₩3,025 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,824 | ₩3,038 | ₩2,744 | ₩2,944 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,092 | ₩3,197 | ₩2,329 | ₩2,744 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,744 | ₩2,891 | ₩2,677 | ₩2,770 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,623 | ₩2,824 | ₩2,610 | ₩2,663 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,453 | ₩2,918 | ₩2,356 | ₩2,637 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,730 | ₩2,784 | ₩2,348 | ₩2,476 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,784 | ₩2,878 | ₩2,637 | ₩2,637 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,132 | ₩3,207 | ₩2,837 | ₩2,837 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,333 | ₩3,493 | ₩3,145 | ₩3,172 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,921 | ₩4,002 | ₩3,587 | ₩3,587 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,788 | ₩4,055 | ₩3,707 | ₩3,707 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,681 | ₩4,283 | ₩3,520 | ₩4,055 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,868 | ₩5,220 | ₩3,346 | ₩3,614 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,015 | ₩4,015 | ₩3,052 | ₩3,052 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩4,002 | ₩4,417 | ₩3,788 | ₩4,069 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,765 | ₩4,952 | ₩3,399 | ₩3,707 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,881 | ₩10,279 | ₩3,881 | ₩4,550 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,327 | ₩5,526 | ₩4,082 | ₩4,189 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,684 | ₩5,581 | ₩4,284 | ₩5,541 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,548 | ₩9,636 | ₩4,055 | ₩4,510 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,237 | ₩7,080 | ₩5,193 | ₩6,424 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,975 | ₩7,321 | ₩3,948 | ₩6,625 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,008 | ₩2,262 | ₩2,008 | ₩2,141 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,248 | ₩2,315 | ₩2,008 | ₩2,088 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,289 | ₩2,302 | ₩2,248 | ₩2,302 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,342 | ₩2,356 | ₩2,275 | ₩2,315 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,329 | ₩2,461 | ₩2,329 | ₩2,369 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,369 | ₩2,516 | ₩2,369 | ₩2,449 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,342 | ₩2,463 | ₩2,302 | ₩2,463 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,329 | ₩2,349 | ₩2,295 | ₩2,329 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,302 | ₩2,464 | ₩2,302 | ₩2,447 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,382 | ₩2,436 | ₩2,382 | ₩2,396 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,378 | ₩2,449 | ₩2,356 | ₩2,382 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,369 | ₩2,449 | ₩2,369 | ₩2,369 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,530 | ₩2,530 | ₩2,356 | ₩2,369 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,596 | ₩2,596 | ₩2,503 | ₩2,516 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,570 | ₩2,704 | ₩2,503 | ₩2,516 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,730 | ₩2,730 | ₩2,476 | ₩2,570 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,704 | ₩2,704 | ₩2,556 | ₩2,677 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,690 | ₩3,159 | ₩2,476 | ₩2,717 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,449 | ₩2,677 | ₩2,275 | ₩2,610 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,663 | ₩2,674 | ₩2,436 | ₩2,436 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,637 | ₩2,677 | ₩2,543 | ₩2,637 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,610 | ₩2,637 | ₩2,516 | ₩2,623 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,679 | ₩2,690 | ₩2,594 | ₩2,637 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,958 | ₩3,078 | ₩2,637 | ₩2,704 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,333 | ₩3,333 | ₩3,078 | ₩3,145 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,239 | ₩3,279 | ₩3,145 | ₩3,225 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,132 | ₩3,252 | ₩3,132 | ₩3,239 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,212 | ₩3,279 | ₩3,185 | ₩3,266 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,239 | ₩3,279 | ₩3,165 | ₩3,199 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,212 | ₩3,399 | ₩3,212 | ₩3,212 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,399 | ₩3,600 | ₩3,065 | ₩3,118 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,667 | ₩3,801 | ₩3,420 | ₩3,426 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,841 | ₩3,841 | ₩3,654 | ₩3,654 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,814 | ₩3,908 | ₩3,801 | ₩3,871 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,975 | ₩4,082 | ₩3,881 | ₩3,975 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,908 | ₩4,213 | ₩3,908 | ₩4,055 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,868 | ₩4,149 | ₩3,868 | ₩4,015 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,694 | ₩4,323 | ₩3,694 | ₩4,042 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,694 | ₩3,788 | ₩3,622 | ₩3,695 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,801 | ₩3,855 | ₩3,682 | ₩3,761 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,801 | ₩4,015 | ₩3,681 | ₩3,774 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,216 | ₩4,237 | ₩3,959 | ₩4,015 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,296 | ₩4,334 | ₩4,082 | ₩4,122 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,724 | ₩4,885 | ₩4,015 | ₩4,015 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,644 | ₩5,166 | ₩4,644 | ₩4,765 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,072 | ₩5,340 | ₩4,820 | ₩4,952 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,568 | ₩5,902 | ₩5,006 | ₩5,206 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,417 | ₩6,344 | ₩4,417 | ₩5,568 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,457 | ₩4,671 | ₩4,310 | ₩4,377 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,180 | ₩5,233 | ₩4,162 | ₩4,296 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,139 | ₩6,136 | ₩5,139 | ₩5,246 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,287 | ₩5,487 | ₩5,287 | ₩5,354 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,843 | ₩8,311 | ₩5,420 | ₩5,594 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,535 | ₩10,694 | ₩7,535 | ₩8,833 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,294 | ₩8,097 | ₩7,060 | ₩7,662 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,369 | ₩10,038 | ₩7,595 | ₩8,699 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,696 | ₩18,737 | ₩14,053 | ₩14,789 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,904 | ₩16,362 | ₩9,536 | ₩13,350 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,302 | ₩12,380 | ₩8,298 | ₩8,867 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,354 | ₩12,380 | ₩5,354 | ₩9,369 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,086 | ₩6,023 | ₩5,019 | ₩5,119 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,915 | ₩9,871 | ₩3,446 | ₩6,859 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,212 | ₩3,279 | ₩2,643 | ₩2,710 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,781 | ₩3,781 | ₩3,112 | ₩3,279 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,049 | ₩4,149 | ₩3,513 | ₩3,681 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,919 | ₩4,919 | ₩3,848 | ₩4,049 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,420 | ₩5,621 | ₩4,684 | ₩4,952 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,621 | ₩5,788 | ₩5,119 | ₩5,454 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,688 | ₩6,491 | ₩5,554 | ₩5,889 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,354 | ₩5,855 | ₩5,354 | ₩5,621 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,855 | ₩5,956 | ₩5,454 | ₩5,788 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,357 | ₩6,424 | ₩5,688 | ₩5,956 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,592 | ₩7,060 | ₩6,290 | ₩6,725 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,131 | ₩8,666 | ₩7,060 | ₩7,428 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,030 | ₩8,566 | ₩6,692 | ₩6,692 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,889 | ₩15,157 | ₩5,889 | ₩10,372 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,127 | ₩7,127 | ₩5,420 | ₩5,788 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,830 | ₩7,830 | ₩6,692 | ₩7,227 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,050 | ₩22,752 | ₩6,859 | ₩9,168 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,212 | ₩56,212 | ₩18,403 | ₩21,782 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩58,889 | ₩60,896 | ₩52,197 | ₩57,216 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,562 | ₩60,896 | ₩55,208 | ₩59,558 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,246 | ₩68,257 | ₩55,543 | ₩59,893 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,592 | ₩75,953 | ₩63,573 | ₩63,573 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,208 | ₩82,980 | ₩54,204 | ₩69,261 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,870 | ₩56,881 | ₩50,858 | ₩55,877 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩56,881 | ₩58,889 | ₩46,174 | ₩53,535 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩64,911 | ₩65,246 | ₩48,516 | ₩57,550 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,227 | ₩66,919 | ₩57,550 | ₩64,911 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,558 | ₩64,242 | ₩55,543 | ₩60,227 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,216 | ₩64,242 | ₩53,201 | ₩59,893 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩56,881 | ₩58,554 | ₩43,832 | ₩57,216 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,189 | ₩51,862 | ₩38,478 | ₩50,189 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,531 | ₩53,201 | ₩48,516 | ₩50,189 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,201 | ₩54,037 | ₩51,528 | ₩51,862 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,531 | ₩53,201 | ₩50,858 | ₩52,866 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,851 | ₩53,201 | ₩48,851 | ₩52,866 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,524 | ₩51,026 | ₩47,178 | ₩50,524 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,851 | ₩52,531 | ₩48,182 | ₩49,520 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,516 | ₩51,862 | ₩47,512 | ₩48,851 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,516 | ₩50,189 | ₩46,509 | ₩48,851 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,178 | ₩49,185 | ₩46,174 | ₩47,847 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,843 | ₩47,178 | ₩44,836 | ₩45,840 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,494 | ₩49,855 | ₩42,494 | ₩46,509 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,163 | ₩44,167 | ₩38,813 | ₩41,490 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,855 | ₩53,870 | ₩35,132 | ₩45,505 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,178 | ₩47,178 | ₩40,821 | ₩43,163 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,163 | ₩47,178 | ₩42,159 | ₩43,163 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,151 | ₩46,843 | ₩39,817 | ₩44,133 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,475 | ₩41,824 | ₩37,140 | ₩41,155 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,497 | ₩43,497 | ₩39,148 | ₩42,494 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,505 | ₩45,840 | ₩43,497 | ₩44,167 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,509 | ₩54,539 | ₩43,497 | ₩45,170 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,520 | ₩49,520 | ₩43,497 | ₩43,497 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,858 | ₩56,346 | ₩50,858 | ₩51,193 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,185 | ₩54,874 | ₩48,851 | ₩51,193 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,851 | ₩54,104 | ₩45,505 | ₩47,178 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,512 | ₩50,624 | ₩47,111 | ₩47,847 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,170 | ₩55,208 | ₩40,486 | ₩52,531 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,178 | ₩48,516 | ₩45,170 | ₩45,840 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,197 | ₩53,870 | ₩47,512 | ₩48,182 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,535 | ₩56,212 | ₩47,512 | ₩54,539 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,201 | ₩58,554 | ₩52,531 | ₩54,539 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,858 | ₩55,208 | ₩49,855 | ₩52,531 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,204 | ₩54,204 | ₩48,851 | ₩51,528 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,204 | ₩55,208 | ₩53,535 | ₩54,204 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,535 | ₩55,877 | ₩53,535 | ₩53,870 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,208 | ₩56,881 | ₩53,535 | ₩55,208 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,543 | ₩56,881 | ₩53,535 | ₩55,208 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,082 | ₩58,554 | ₩56,881 | ₩58,220 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,216 | ₩59,223 | ₩56,881 | ₩58,554 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩59,893 | ₩59,893 | ₩57,550 | ₩58,554 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,550 | ₩59,893 | ₩56,881 | ₩58,889 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,220 | ₩60,227 | ₩56,881 | ₩59,558 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩57,885 | ₩59,893 | ₩57,216 | ₩59,223 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩61,900 | ₩61,900 | ₩56,881 | ₩60,227 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,197 | ₩61,231 | ₩48,750 | ₩60,227 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,817 | ₩57,216 | ₩39,248 | ₩52,866 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,140 | ₩39,817 | ₩35,132 | ₩39,148 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,460 | ₩41,155 | ₩33,460 | ₩37,140 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,270 | ₩38,478 | ₩30,850 | ₩30,850 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,783 | ₩39,817 | ₩38,144 | ₩38,478 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,482 | ₩40,118 | ₩38,813 | ₩39,315 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩40,018 | ₩41,155 | ₩38,813 | ₩39,482 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,486 | ₩41,824 | ₩39,482 | ₩40,151 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,167 | ₩44,167 | ₩39,482 | ₩40,151 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,163 | ₩44,501 | ₩40,821 | ₩44,167 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,501 | ₩45,170 | ₩43,163 | ₩43,163 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,832 | ₩44,836 | ₩43,832 | ₩44,836 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,497 | ₩45,170 | ₩43,497 | ₩44,836 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,174 | ₩48,516 | ₩43,163 | ₩43,497 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩46,007 | ₩46,007 | ₩43,163 | ₩43,564 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,170 | ₩46,174 | ₩43,832 | ₩43,832 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,397 | ₩46,174 | ₩43,397 | ₩45,840 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,497 | ₩44,836 | ₩43,163 | ₩44,133 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,167 | ₩45,170 | ₩43,497 | ₩44,836 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,174 | ₩46,174 | ₩43,163 | ₩45,170 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,505 | ₩47,512 | ₩44,501 | ₩47,512 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,832 | ₩47,512 | ₩43,832 | ₩44,167 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,698 | ₩45,505 | ₩43,698 | ₩44,167 | +1.07% | 420 |
|---|