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 | ₩2,472 | ₩2,673 | ₩2,472 | ₩2,486 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,606 | ₩2,686 | ₩2,432 | ₩2,432 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,633 | ₩2,685 | ₩2,527 | ₩2,579 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,486 | ₩2,753 | ₩2,366 | ₩2,620 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,194 | ₩3,194 | ₩2,820 | ₩2,833 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,435 | ₩3,448 | ₩3,127 | ₩3,234 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,395 | ₩4,103 | ₩3,212 | ₩3,742 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,927 | ₩3,475 | ₩2,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,341 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,680 | ₩7,618 | ₩2,665 | ₩4,063 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,660 | ₩2,807 | ₩2,539 | ₩2,606 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,947 | ₩3,036 | ₩2,820 | ₩2,820 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,355 | ₩3,388 | ₩3,020 | ₩3,074 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,448 | ₩3,448 | ₩3,355 | ₩3,355 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,435 | ₩3,495 | ₩3,435 | ₩3,475 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,408 | ₩3,475 | ₩3,408 | ₩3,461 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,453 | ₩3,515 | ₩3,408 | ₩3,408 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,412 | ₩3,448 | ₩3,368 | ₩3,408 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,461 | ₩3,482 | ₩3,368 | ₩3,368 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,421 | ₩3,502 | ₩3,395 | ₩3,435 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,395 | ₩3,508 | ₩3,368 | ₩3,381 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,476 | ₩3,515 | ₩3,341 | ₩3,341 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,475 | ₩3,555 | ₩3,395 | ₩3,395 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,475 | ₩3,542 | ₩3,475 | ₩3,488 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,461 | ₩3,515 | ₩3,461 | ₩3,461 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,448 | ₩3,555 | ₩3,448 | ₩3,461 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,408 | ₩3,495 | ₩3,408 | ₩3,461 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,328 | ₩3,515 | ₩3,328 | ₩3,408 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,515 | ₩3,515 | ₩3,301 | ₩3,461 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,555 | ₩3,555 | ₩3,408 | ₩3,461 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,555 | ₩3,555 | ₩3,421 | ₩3,515 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,515 | ₩3,655 | ₩3,412 | ₩3,515 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,542 | ₩3,542 | ₩3,408 | ₩3,502 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,488 | ₩3,714 | ₩3,488 | ₩3,542 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,023 | ₩4,477 | ₩3,675 | ₩3,943 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,288 | ₩3,475 | ₩3,288 | ₩3,368 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,468 | ₩3,502 | ₩3,355 | ₩3,368 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,328 | ₩3,448 | ₩3,236 | ₩3,435 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,435 | ₩3,488 | ₩3,341 | ₩3,341 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,568 | ₩3,595 | ₩3,368 | ₩3,528 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,564 | ₩3,796 | ₩3,502 | ₩3,608 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,268 | ₩3,488 | ₩3,268 | ₩3,488 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,568 | ₩3,608 | ₩3,341 | ₩3,408 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,461 | ₩3,542 | ₩3,381 | ₩3,421 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,515 | ₩3,567 | ₩3,368 | ₩3,488 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,502 | ₩3,582 | ₩3,395 | ₩3,568 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,435 | ₩3,595 | ₩3,288 | ₩3,528 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,288 | ₩3,608 | ₩3,090 | ₩3,461 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩3,996 | ₩4,317 | ₩3,555 | ₩3,622 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,114 | ₩3,234 | ₩3,007 | ₩3,020 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,971 | ₩3,150 | ₩2,971 | ₩3,061 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,328 | ₩3,340 | ₩3,007 | ₩3,007 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,940 | ₩3,101 | ₩2,927 | ₩3,034 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,960 | ₩3,101 | ₩2,960 | ₩2,994 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,061 | ₩3,061 | ₩2,994 | ₩3,020 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,954 | ₩3,114 | ₩2,914 | ₩3,047 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,020 | ₩3,094 | ₩2,940 | ₩2,994 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,114 | ₩3,208 | ₩2,980 | ₩3,141 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,074 | ₩3,181 | ₩2,847 | ₩3,061 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,034 | ₩3,105 | ₩2,820 | ₩3,074 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,822 | ₩3,862 | ₩3,408 | ₩3,542 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,502 | ₩4,257 | ₩3,328 | ₩3,996 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,807 | ₩2,880 | ₩2,673 | ₩2,780 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,074 | ₩3,074 | ₩2,780 | ₩2,873 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,020 | ₩3,134 | ₩2,940 | ₩3,074 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,181 | ₩3,408 | ₩3,047 | ₩3,101 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,074 | ₩3,341 | ₩2,900 | ₩3,101 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,274 | ₩3,274 | ₩2,980 | ₩3,047 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,954 | ₩3,114 | ₩2,940 | ₩3,007 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,820 | ₩3,047 | ₩2,811 | ₩3,020 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,820 | ₩3,034 | ₩2,740 | ₩2,940 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,087 | ₩3,193 | ₩2,325 | ₩2,740 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,740 | ₩2,887 | ₩2,673 | ₩2,767 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,620 | ₩2,820 | ₩2,606 | ₩2,660 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,450 | ₩2,914 | ₩2,352 | ₩2,633 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,726 | ₩2,780 | ₩2,344 | ₩2,472 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,780 | ₩2,873 | ₩2,633 | ₩2,633 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,127 | ₩3,202 | ₩2,833 | ₩2,833 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,328 | ₩3,488 | ₩3,141 | ₩3,167 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,916 | ₩3,996 | ₩3,582 | ₩3,582 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,782 | ₩4,050 | ₩3,702 | ₩3,702 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,675 | ₩4,277 | ₩3,515 | ₩4,050 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,862 | ₩5,212 | ₩3,341 | ₩3,608 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,009 | ₩4,009 | ₩3,047 | ₩3,047 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩3,996 | ₩4,410 | ₩3,782 | ₩4,063 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,758 | ₩4,945 | ₩3,395 | ₩3,702 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,876 | ₩10,264 | ₩3,876 | ₩4,544 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,319 | ₩5,518 | ₩4,076 | ₩4,183 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,678 | ₩5,573 | ₩4,278 | ₩5,533 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,538 | ₩9,623 | ₩4,050 | ₩4,504 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,228 | ₩7,070 | ₩5,186 | ₩6,415 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,969 | ₩7,311 | ₩3,943 | ₩6,616 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,005 | ₩2,259 | ₩2,005 | ₩2,138 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,245 | ₩2,312 | ₩2,005 | ₩2,085 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,285 | ₩2,299 | ₩2,245 | ₩2,299 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,339 | ₩2,352 | ₩2,272 | ₩2,312 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,325 | ₩2,458 | ₩2,325 | ₩2,366 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,366 | ₩2,513 | ₩2,366 | ₩2,446 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,339 | ₩2,459 | ₩2,299 | ₩2,459 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,325 | ₩2,346 | ₩2,292 | ₩2,325 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,299 | ₩2,460 | ₩2,299 | ₩2,443 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,379 | ₩2,432 | ₩2,379 | ₩2,392 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,375 | ₩2,446 | ₩2,352 | ₩2,379 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,366 | ₩2,446 | ₩2,366 | ₩2,366 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,526 | ₩2,526 | ₩2,352 | ₩2,366 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,593 | ₩2,593 | ₩2,499 | ₩2,513 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,566 | ₩2,700 | ₩2,499 | ₩2,513 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,726 | ₩2,726 | ₩2,472 | ₩2,566 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,700 | ₩2,700 | ₩2,553 | ₩2,673 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,686 | ₩3,154 | ₩2,472 | ₩2,713 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,446 | ₩2,673 | ₩2,272 | ₩2,606 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,660 | ₩2,670 | ₩2,432 | ₩2,432 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,633 | ₩2,673 | ₩2,539 | ₩2,633 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,606 | ₩2,633 | ₩2,513 | ₩2,620 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,676 | ₩2,686 | ₩2,590 | ₩2,633 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,954 | ₩3,074 | ₩2,633 | ₩2,700 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,328 | ₩3,328 | ₩3,074 | ₩3,141 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,234 | ₩3,274 | ₩3,141 | ₩3,221 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,127 | ₩3,248 | ₩3,127 | ₩3,234 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,208 | ₩3,274 | ₩3,181 | ₩3,261 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,234 | ₩3,274 | ₩3,161 | ₩3,194 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,208 | ₩3,395 | ₩3,208 | ₩3,208 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,395 | ₩3,595 | ₩3,061 | ₩3,114 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,662 | ₩3,796 | ₩3,415 | ₩3,421 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,836 | ₩3,836 | ₩3,649 | ₩3,649 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,809 | ₩3,903 | ₩3,796 | ₩3,865 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,969 | ₩4,076 | ₩3,876 | ₩3,969 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,903 | ₩4,207 | ₩3,903 | ₩4,050 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,862 | ₩4,143 | ₩3,862 | ₩4,009 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,689 | ₩4,317 | ₩3,689 | ₩4,036 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,689 | ₩3,782 | ₩3,617 | ₩3,690 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,796 | ₩3,849 | ₩3,677 | ₩3,756 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,796 | ₩4,009 | ₩3,675 | ₩3,769 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,210 | ₩4,231 | ₩3,953 | ₩4,009 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,290 | ₩4,328 | ₩4,076 | ₩4,116 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,718 | ₩4,878 | ₩4,009 | ₩4,009 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,638 | ₩5,159 | ₩4,638 | ₩4,758 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,065 | ₩5,333 | ₩4,813 | ₩4,945 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,560 | ₩5,894 | ₩4,998 | ₩5,199 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,410 | ₩6,335 | ₩4,410 | ₩5,560 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,450 | ₩4,664 | ₩4,303 | ₩4,370 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,172 | ₩5,226 | ₩4,156 | ₩4,290 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,132 | ₩6,128 | ₩5,132 | ₩5,239 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,279 | ₩5,480 | ₩5,279 | ₩5,346 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,832 | ₩8,300 | ₩5,413 | ₩5,586 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,524 | ₩10,678 | ₩7,524 | ₩8,821 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,284 | ₩8,086 | ₩7,050 | ₩7,651 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,355 | ₩10,024 | ₩7,585 | ₩8,687 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,673 | ₩18,711 | ₩14,033 | ₩14,768 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,890 | ₩16,338 | ₩9,522 | ₩13,331 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,289 | ₩12,362 | ₩8,286 | ₩8,854 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,346 | ₩12,362 | ₩5,346 | ₩9,355 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,079 | ₩6,014 | ₩5,012 | ₩5,112 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,909 | ₩9,857 | ₩3,441 | ₩6,849 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,208 | ₩3,274 | ₩2,640 | ₩2,706 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,776 | ₩3,776 | ₩3,107 | ₩3,274 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,043 | ₩4,143 | ₩3,508 | ₩3,675 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,912 | ₩4,912 | ₩3,842 | ₩4,043 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,413 | ₩5,613 | ₩4,678 | ₩4,945 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,613 | ₩5,780 | ₩5,112 | ₩5,446 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,680 | ₩6,482 | ₩5,546 | ₩5,881 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,346 | ₩5,847 | ₩5,346 | ₩5,613 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,847 | ₩5,947 | ₩5,446 | ₩5,780 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,348 | ₩6,415 | ₩5,680 | ₩5,947 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,582 | ₩7,050 | ₩6,281 | ₩6,716 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,119 | ₩8,654 | ₩7,050 | ₩7,417 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,019 | ₩8,553 | ₩6,682 | ₩6,682 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,881 | ₩15,136 | ₩5,881 | ₩10,358 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,117 | ₩7,117 | ₩5,413 | ₩5,780 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,818 | ₩7,818 | ₩6,682 | ₩7,217 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,019 | ₩22,720 | ₩6,849 | ₩9,155 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,132 | ₩56,132 | ₩18,377 | ₩21,751 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩58,805 | ₩60,810 | ₩52,123 | ₩57,135 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,476 | ₩60,810 | ₩55,130 | ₩59,473 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,153 | ₩68,160 | ₩55,464 | ₩59,807 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,495 | ₩75,845 | ₩63,483 | ₩63,483 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,130 | ₩82,862 | ₩54,127 | ₩69,163 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,793 | ₩56,800 | ₩50,786 | ₩55,798 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩56,800 | ₩58,805 | ₩46,109 | ₩53,459 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩64,819 | ₩65,153 | ₩48,447 | ₩57,469 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,142 | ₩66,824 | ₩57,469 | ₩64,819 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,473 | ₩64,151 | ₩55,464 | ₩60,142 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,135 | ₩64,151 | ₩53,125 | ₩59,807 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩56,800 | ₩58,471 | ₩43,770 | ₩57,135 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,118 | ₩51,789 | ₩38,424 | ₩50,118 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,457 | ₩53,125 | ₩48,447 | ₩50,118 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,125 | ₩53,960 | ₩51,454 | ₩51,789 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,457 | ₩53,125 | ₩50,786 | ₩52,791 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,782 | ₩53,125 | ₩48,782 | ₩52,791 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,452 | ₩50,953 | ₩47,111 | ₩50,452 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,782 | ₩52,457 | ₩48,113 | ₩49,450 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,447 | ₩51,789 | ₩47,445 | ₩48,782 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,447 | ₩50,118 | ₩46,443 | ₩48,782 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,111 | ₩49,116 | ₩46,109 | ₩47,779 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,777 | ₩47,111 | ₩44,772 | ₩45,774 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,433 | ₩49,784 | ₩42,433 | ₩46,443 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,101 | ₩44,104 | ₩38,758 | ₩41,431 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,784 | ₩53,793 | ₩35,083 | ₩45,440 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,111 | ₩47,111 | ₩40,763 | ₩43,101 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,101 | ₩47,111 | ₩42,099 | ₩43,101 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,094 | ₩46,777 | ₩39,760 | ₩44,070 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,421 | ₩41,765 | ₩37,087 | ₩41,097 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,436 | ₩43,436 | ₩39,092 | ₩42,433 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,440 | ₩45,774 | ₩43,436 | ₩44,104 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,443 | ₩54,462 | ₩43,436 | ₩45,106 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,450 | ₩49,450 | ₩43,436 | ₩43,436 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,786 | ₩56,266 | ₩50,786 | ₩51,120 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,116 | ₩54,796 | ₩48,782 | ₩51,120 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,782 | ₩54,027 | ₩45,440 | ₩47,111 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,445 | ₩50,552 | ₩47,044 | ₩47,779 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,106 | ₩55,130 | ₩40,429 | ₩52,457 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,111 | ₩48,447 | ₩45,106 | ₩45,774 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,123 | ₩53,793 | ₩47,445 | ₩48,113 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,459 | ₩56,132 | ₩47,445 | ₩54,462 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,125 | ₩58,471 | ₩52,457 | ₩54,462 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,786 | ₩55,130 | ₩49,784 | ₩52,457 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,127 | ₩54,127 | ₩48,782 | ₩51,454 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,127 | ₩55,130 | ₩53,459 | ₩54,127 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,459 | ₩55,798 | ₩53,459 | ₩53,793 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,130 | ₩56,800 | ₩53,459 | ₩55,130 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,464 | ₩56,800 | ₩53,459 | ₩55,130 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,001 | ₩58,471 | ₩56,800 | ₩58,137 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,135 | ₩59,139 | ₩56,800 | ₩58,471 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩59,807 | ₩59,807 | ₩57,469 | ₩58,471 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,469 | ₩59,807 | ₩56,800 | ₩58,805 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,137 | ₩60,142 | ₩56,800 | ₩59,473 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩57,803 | ₩59,807 | ₩57,135 | ₩59,139 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩61,812 | ₩61,812 | ₩56,800 | ₩60,142 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,123 | ₩61,144 | ₩48,681 | ₩60,142 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,760 | ₩57,135 | ₩39,192 | ₩52,791 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,087 | ₩39,760 | ₩35,083 | ₩39,092 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,412 | ₩41,097 | ₩33,412 | ₩37,087 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,219 | ₩38,424 | ₩30,806 | ₩30,806 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,727 | ₩39,760 | ₩38,090 | ₩38,424 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,426 | ₩40,061 | ₩38,758 | ₩39,259 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩39,961 | ₩41,097 | ₩38,758 | ₩39,426 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,429 | ₩41,765 | ₩39,426 | ₩40,094 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,104 | ₩44,104 | ₩39,426 | ₩40,094 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,101 | ₩44,438 | ₩40,763 | ₩44,104 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,438 | ₩45,106 | ₩43,101 | ₩43,101 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,770 | ₩44,772 | ₩43,770 | ₩44,772 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,436 | ₩45,106 | ₩43,436 | ₩44,772 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,109 | ₩48,447 | ₩43,101 | ₩43,436 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩45,942 | ₩45,942 | ₩43,101 | ₩43,502 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,106 | ₩46,109 | ₩43,770 | ₩43,770 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,335 | ₩46,109 | ₩43,335 | ₩45,774 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,436 | ₩44,772 | ₩43,101 | ₩44,070 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,104 | ₩45,106 | ₩43,436 | ₩44,772 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,109 | ₩46,109 | ₩43,101 | ₩45,106 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,440 | ₩47,445 | ₩44,438 | ₩47,445 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,770 | ₩47,445 | ₩43,770 | ₩44,104 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,636 | ₩45,440 | ₩43,636 | ₩44,104 | +1.07% | 420 |
|---|