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 | ₩2,482 | ₩2,683 | ₩2,482 | ₩2,495 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,616 | ₩2,697 | ₩2,442 | ₩2,442 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,643 | ₩2,695 | ₩2,537 | ₩2,589 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,495 | ₩2,764 | ₩2,375 | ₩2,629 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,206 | ₩3,206 | ₩2,831 | ₩2,844 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,448 | ₩3,461 | ₩3,139 | ₩3,247 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,408 | ₩4,119 | ₩3,224 | ₩3,756 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,938 | ₩3,488 | ₩2,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,354 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,690 | ₩7,647 | ₩2,675 | ₩4,078 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,670 | ₩2,817 | ₩2,549 | ₩2,616 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,958 | ₩3,048 | ₩2,831 | ₩2,831 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,367 | ₩3,401 | ₩3,032 | ₩3,086 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,461 | ₩3,461 | ₩3,367 | ₩3,367 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,448 | ₩3,508 | ₩3,448 | ₩3,488 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,421 | ₩3,488 | ₩3,421 | ₩3,475 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,467 | ₩3,528 | ₩3,421 | ₩3,421 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,425 | ₩3,461 | ₩3,381 | ₩3,421 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,475 | ₩3,495 | ₩3,381 | ₩3,381 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,434 | ₩3,515 | ₩3,408 | ₩3,448 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,408 | ₩3,522 | ₩3,381 | ₩3,394 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,489 | ₩3,528 | ₩3,354 | ₩3,354 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,488 | ₩3,569 | ₩3,408 | ₩3,408 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,488 | ₩3,555 | ₩3,488 | ₩3,501 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,475 | ₩3,528 | ₩3,475 | ₩3,475 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,461 | ₩3,569 | ₩3,461 | ₩3,475 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,421 | ₩3,508 | ₩3,421 | ₩3,475 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,341 | ₩3,528 | ₩3,341 | ₩3,421 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,528 | ₩3,528 | ₩3,314 | ₩3,475 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,569 | ₩3,569 | ₩3,421 | ₩3,475 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,569 | ₩3,569 | ₩3,434 | ₩3,528 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,528 | ₩3,669 | ₩3,425 | ₩3,528 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,555 | ₩3,555 | ₩3,421 | ₩3,515 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,501 | ₩3,728 | ₩3,501 | ₩3,555 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,038 | ₩4,494 | ₩3,689 | ₩3,958 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,300 | ₩3,488 | ₩3,300 | ₩3,381 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,481 | ₩3,515 | ₩3,367 | ₩3,381 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,341 | ₩3,461 | ₩3,248 | ₩3,448 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,448 | ₩3,501 | ₩3,354 | ₩3,354 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,582 | ₩3,609 | ₩3,381 | ₩3,542 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,578 | ₩3,810 | ₩3,515 | ₩3,622 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,280 | ₩3,501 | ₩3,280 | ₩3,501 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,582 | ₩3,622 | ₩3,354 | ₩3,421 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,475 | ₩3,555 | ₩3,394 | ₩3,434 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,528 | ₩3,581 | ₩3,381 | ₩3,501 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,515 | ₩3,595 | ₩3,408 | ₩3,582 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,448 | ₩3,609 | ₩3,300 | ₩3,542 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,300 | ₩3,622 | ₩3,102 | ₩3,475 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩4,011 | ₩4,333 | ₩3,569 | ₩3,636 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,126 | ₩3,247 | ₩3,019 | ₩3,032 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,982 | ₩3,162 | ₩2,982 | ₩3,072 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,341 | ₩3,353 | ₩3,019 | ₩3,019 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,951 | ₩3,112 | ₩2,938 | ₩3,045 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,972 | ₩3,112 | ₩2,972 | ₩3,005 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,072 | ₩3,072 | ₩3,005 | ₩3,032 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,965 | ₩3,126 | ₩2,925 | ₩3,059 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,032 | ₩3,106 | ₩2,951 | ₩3,005 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,126 | ₩3,220 | ₩2,992 | ₩3,153 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,086 | ₩3,193 | ₩2,858 | ₩3,072 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,045 | ₩3,116 | ₩2,831 | ₩3,086 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,837 | ₩3,877 | ₩3,421 | ₩3,555 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,515 | ₩4,273 | ₩3,341 | ₩4,011 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,817 | ₩2,891 | ₩2,683 | ₩2,790 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,086 | ₩3,086 | ₩2,790 | ₩2,884 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,032 | ₩3,146 | ₩2,951 | ₩3,086 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,193 | ₩3,421 | ₩3,059 | ₩3,112 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,086 | ₩3,354 | ₩2,911 | ₩3,112 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,287 | ₩3,287 | ₩2,992 | ₩3,059 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,965 | ₩3,126 | ₩2,951 | ₩3,019 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,831 | ₩3,059 | ₩2,821 | ₩3,032 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,831 | ₩3,045 | ₩2,750 | ₩2,951 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,099 | ₩3,205 | ₩2,334 | ₩2,750 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,898 | ₩2,683 | ₩2,777 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,629 | ₩2,831 | ₩2,616 | ₩2,670 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,459 | ₩2,925 | ₩2,361 | ₩2,643 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,737 | ₩2,790 | ₩2,353 | ₩2,482 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,790 | ₩2,884 | ₩2,643 | ₩2,643 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,139 | ₩3,214 | ₩2,844 | ₩2,844 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,341 | ₩3,501 | ₩3,153 | ₩3,180 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,931 | ₩4,011 | ₩3,595 | ₩3,595 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,797 | ₩4,065 | ₩3,716 | ₩3,716 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,689 | ₩4,293 | ₩3,528 | ₩4,065 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,877 | ₩5,232 | ₩3,354 | ₩3,622 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,025 | ₩4,025 | ₩3,059 | ₩3,059 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩4,011 | ₩4,427 | ₩3,797 | ₩4,078 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,776 | ₩4,964 | ₩3,408 | ₩3,716 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,891 | ₩10,303 | ₩3,891 | ₩4,561 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,339 | ₩5,539 | ₩4,092 | ₩4,199 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,695 | ₩5,594 | ₩4,294 | ₩5,554 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,566 | ₩9,659 | ₩4,065 | ₩4,521 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,252 | ₩7,097 | ₩5,205 | ₩6,440 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,984 | ₩7,338 | ₩3,958 | ₩6,641 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,012 | ₩2,267 | ₩2,012 | ₩2,147 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,254 | ₩2,321 | ₩2,012 | ₩2,093 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,294 | ₩2,308 | ₩2,254 | ₩2,308 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,348 | ₩2,361 | ₩2,281 | ₩2,321 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,334 | ₩2,467 | ₩2,334 | ₩2,375 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,375 | ₩2,522 | ₩2,375 | ₩2,455 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,348 | ₩2,468 | ₩2,308 | ₩2,468 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,334 | ₩2,354 | ₩2,301 | ₩2,334 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,308 | ₩2,470 | ₩2,308 | ₩2,452 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,388 | ₩2,442 | ₩2,388 | ₩2,401 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,384 | ₩2,455 | ₩2,361 | ₩2,388 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,375 | ₩2,455 | ₩2,375 | ₩2,375 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,536 | ₩2,536 | ₩2,361 | ₩2,375 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,603 | ₩2,603 | ₩2,509 | ₩2,522 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,576 | ₩2,710 | ₩2,509 | ₩2,522 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,737 | ₩2,737 | ₩2,482 | ₩2,576 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,710 | ₩2,710 | ₩2,562 | ₩2,683 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,697 | ₩3,166 | ₩2,482 | ₩2,723 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,455 | ₩2,683 | ₩2,281 | ₩2,616 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,670 | ₩2,680 | ₩2,442 | ₩2,442 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,643 | ₩2,683 | ₩2,549 | ₩2,643 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,616 | ₩2,643 | ₩2,522 | ₩2,629 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,686 | ₩2,697 | ₩2,600 | ₩2,643 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,965 | ₩3,086 | ₩2,643 | ₩2,710 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,341 | ₩3,341 | ₩3,086 | ₩3,153 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,247 | ₩3,287 | ₩3,153 | ₩3,233 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,139 | ₩3,260 | ₩3,139 | ₩3,247 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,220 | ₩3,287 | ₩3,193 | ₩3,273 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,247 | ₩3,287 | ₩3,173 | ₩3,206 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,220 | ₩3,408 | ₩3,220 | ₩3,220 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,408 | ₩3,609 | ₩3,072 | ₩3,126 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,676 | ₩3,810 | ₩3,428 | ₩3,434 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,850 | ₩3,850 | ₩3,662 | ₩3,662 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,823 | ₩3,917 | ₩3,810 | ₩3,880 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,984 | ₩4,092 | ₩3,891 | ₩3,984 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,917 | ₩4,223 | ₩3,917 | ₩4,065 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,877 | ₩4,159 | ₩3,877 | ₩4,025 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,703 | ₩4,333 | ₩3,703 | ₩4,052 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,703 | ₩3,797 | ₩3,630 | ₩3,704 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,810 | ₩3,864 | ₩3,691 | ₩3,770 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,810 | ₩4,025 | ₩3,689 | ₩3,783 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,226 | ₩4,247 | ₩3,968 | ₩4,025 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,306 | ₩4,344 | ₩4,092 | ₩4,132 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,736 | ₩4,897 | ₩4,025 | ₩4,025 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,655 | ₩5,178 | ₩4,655 | ₩4,776 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,085 | ₩5,353 | ₩4,831 | ₩4,964 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,581 | ₩5,916 | ₩5,017 | ₩5,219 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,427 | ₩6,359 | ₩4,427 | ₩5,581 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,467 | ₩4,682 | ₩4,320 | ₩4,387 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,192 | ₩5,246 | ₩4,172 | ₩4,306 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,152 | ₩6,151 | ₩5,152 | ₩5,259 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,299 | ₩5,500 | ₩5,299 | ₩5,366 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,862 | ₩8,331 | ₩5,433 | ₩5,608 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,553 | ₩10,719 | ₩7,553 | ₩8,854 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,312 | ₩8,116 | ₩7,077 | ₩7,680 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,391 | ₩10,062 | ₩7,613 | ₩8,720 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,736 | ₩18,782 | ₩14,086 | ₩14,824 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,928 | ₩16,401 | ₩9,559 | ₩13,382 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,324 | ₩12,410 | ₩8,318 | ₩8,888 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,366 | ₩12,410 | ₩5,366 | ₩9,391 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,098 | ₩6,037 | ₩5,031 | ₩5,132 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,924 | ₩9,894 | ₩3,455 | ₩6,876 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,220 | ₩3,287 | ₩2,650 | ₩2,717 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,790 | ₩3,790 | ₩3,119 | ₩3,287 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,058 | ₩4,159 | ₩3,522 | ₩3,689 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,930 | ₩4,930 | ₩3,857 | ₩4,058 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,433 | ₩5,635 | ₩4,695 | ₩4,964 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,635 | ₩5,802 | ₩5,132 | ₩5,467 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,702 | ₩6,507 | ₩5,568 | ₩5,903 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,366 | ₩5,869 | ₩5,366 | ₩5,635 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,869 | ₩5,970 | ₩5,467 | ₩5,802 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,372 | ₩6,440 | ₩5,702 | ₩5,970 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,607 | ₩7,077 | ₩6,305 | ₩6,741 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,150 | ₩8,687 | ₩7,077 | ₩7,446 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,049 | ₩8,586 | ₩6,708 | ₩6,708 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,903 | ₩15,193 | ₩5,903 | ₩10,397 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,144 | ₩7,144 | ₩5,433 | ₩5,802 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,848 | ₩7,848 | ₩6,708 | ₩7,244 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,102 | ₩22,807 | ₩6,876 | ₩9,190 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,346 | ₩56,346 | ₩18,447 | ₩21,834 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩59,029 | ₩61,041 | ₩52,321 | ₩57,352 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,706 | ₩61,041 | ₩55,340 | ₩59,700 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,402 | ₩68,420 | ₩55,675 | ₩60,035 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,755 | ₩76,134 | ₩63,725 | ₩63,725 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,340 | ₩83,177 | ₩54,334 | ₩69,426 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,998 | ₩57,017 | ₩50,980 | ₩56,011 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩57,017 | ₩59,029 | ₩46,284 | ₩53,663 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩65,066 | ₩65,402 | ₩48,632 | ₩57,688 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,371 | ₩67,079 | ₩57,688 | ₩65,066 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,700 | ₩64,395 | ₩55,675 | ₩60,371 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,352 | ₩64,395 | ₩53,327 | ₩60,035 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩57,017 | ₩58,694 | ₩43,936 | ₩57,352 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,309 | ₩51,986 | ₩38,570 | ₩50,309 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,657 | ₩53,327 | ₩48,632 | ₩50,309 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,327 | ₩54,166 | ₩51,650 | ₩51,986 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,657 | ₩53,327 | ₩50,980 | ₩52,992 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,967 | ₩53,327 | ₩48,967 | ₩52,992 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,644 | ₩51,147 | ₩47,290 | ₩50,644 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,967 | ₩52,657 | ₩48,297 | ₩49,638 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,632 | ₩51,986 | ₩47,626 | ₩48,967 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,632 | ₩50,309 | ₩46,620 | ₩48,967 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,290 | ₩49,303 | ₩46,284 | ₩47,961 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,955 | ₩47,290 | ₩44,943 | ₩45,949 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,595 | ₩49,973 | ₩42,595 | ₩46,620 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,266 | ₩44,272 | ₩38,906 | ₩41,589 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,973 | ₩53,998 | ₩35,216 | ₩45,613 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,290 | ₩47,290 | ₩40,918 | ₩43,266 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,266 | ₩47,290 | ₩42,259 | ₩43,266 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,247 | ₩46,955 | ₩39,912 | ₩44,238 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,564 | ₩41,924 | ₩37,229 | ₩41,253 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,601 | ₩43,601 | ₩39,241 | ₩42,595 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,613 | ₩45,949 | ₩43,601 | ₩44,272 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,620 | ₩54,669 | ₩43,601 | ₩45,278 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,638 | ₩49,638 | ₩43,601 | ₩43,601 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,980 | ₩56,480 | ₩50,980 | ₩51,315 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,303 | ₩55,004 | ₩48,967 | ₩51,315 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,967 | ₩54,233 | ₩45,613 | ₩47,290 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,626 | ₩50,745 | ₩47,223 | ₩47,961 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,278 | ₩55,340 | ₩40,582 | ₩52,657 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,290 | ₩48,632 | ₩45,278 | ₩45,949 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,321 | ₩53,998 | ₩47,626 | ₩48,297 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,663 | ₩56,346 | ₩47,626 | ₩54,669 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,327 | ₩58,694 | ₩52,657 | ₩54,669 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,980 | ₩55,340 | ₩49,973 | ₩52,657 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,334 | ₩54,334 | ₩48,967 | ₩51,650 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,334 | ₩55,340 | ₩53,663 | ₩54,334 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,663 | ₩56,011 | ₩53,663 | ₩53,998 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,340 | ₩57,017 | ₩53,663 | ₩55,340 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,675 | ₩57,017 | ₩53,663 | ₩55,340 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,218 | ₩58,694 | ₩57,017 | ₩58,358 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,352 | ₩59,364 | ₩57,017 | ₩58,694 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩60,035 | ₩60,035 | ₩57,688 | ₩58,694 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,688 | ₩60,035 | ₩57,017 | ₩59,029 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,358 | ₩60,371 | ₩57,017 | ₩59,700 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩58,023 | ₩60,035 | ₩57,352 | ₩59,364 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩62,048 | ₩62,048 | ₩57,017 | ₩60,371 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,321 | ₩61,377 | ₩48,867 | ₩60,371 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,912 | ₩57,352 | ₩39,342 | ₩52,992 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,229 | ₩39,912 | ₩35,216 | ₩39,241 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,539 | ₩41,253 | ₩33,539 | ₩37,229 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,357 | ₩38,570 | ₩30,923 | ₩30,923 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,878 | ₩39,912 | ₩38,235 | ₩38,570 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,576 | ₩40,214 | ₩38,906 | ₩39,409 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩40,113 | ₩41,253 | ₩38,906 | ₩39,576 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,582 | ₩41,924 | ₩39,576 | ₩40,247 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,272 | ₩44,272 | ₩39,576 | ₩40,247 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,266 | ₩44,607 | ₩40,918 | ₩44,272 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,607 | ₩45,278 | ₩43,266 | ₩43,266 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,936 | ₩44,943 | ₩43,936 | ₩44,943 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,601 | ₩45,278 | ₩43,601 | ₩44,943 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,284 | ₩48,632 | ₩43,266 | ₩43,601 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩46,116 | ₩46,116 | ₩43,266 | ₩43,668 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,278 | ₩46,284 | ₩43,936 | ₩43,936 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,500 | ₩46,284 | ₩43,500 | ₩45,949 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,601 | ₩44,943 | ₩43,266 | ₩44,238 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,272 | ₩45,278 | ₩43,601 | ₩44,943 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,284 | ₩46,284 | ₩43,266 | ₩45,278 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,613 | ₩47,626 | ₩44,607 | ₩47,626 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,936 | ₩47,626 | ₩43,936 | ₩44,272 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,802 | ₩45,613 | ₩43,802 | ₩44,272 | +1.07% | 420 |
|---|