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 | ₩2,481 | ₩2,682 | ₩2,481 | ₩2,494 | +0.54% | 8.4만 |
| 2026.10.08 | ₩2,615 | ₩2,695 | ₩2,440 | ₩2,440 | -6.67% | 6.3만 |
| 2026.10.07 | ₩2,642 | ₩2,694 | ₩2,536 | ₩2,588 | -2.03% | 4.4만 |
| 2026.10.06 | ₩2,494 | ₩2,762 | ₩2,373 | ₩2,628 | +5.38% | 25.2만 |
| 2026.10.05 | ₩3,205 | ₩3,205 | ₩2,829 | ₩2,843 | -11.30% | 149.1만 |
| 2026.10.02 | ₩3,446 | ₩3,460 | ₩3,138 | ₩3,245 | -5.84% | 21.6만 |
| 2026.10.01 | ₩3,406 | ₩4,117 | ₩3,222 | ₩3,755 | +10.24% | 54.5만 |
| 2026.09.30 | ₩2,937 | ₩3,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,352 |
| +14.16% |
| 115.5만 |
| 2026.09.29 | ₩2,689 | ₩7,643 | ₩2,674 | ₩4,076 | +51.62% | 4267.1만 |
|---|
| 2026.09.28 | ₩2,668 | ₩2,816 | ₩2,548 | ₩2,615 | -2.01% | 13.9만 |
|---|
| 2026.09.25 | ₩2,957 | ₩3,047 | ₩2,829 | ₩2,829 | -4.31% | 2.6만 |
|---|
| 2026.09.24 | ₩3,366 | ₩3,399 | ₩3,030 | ₩3,084 | -8.37% | 7.3만 |
|---|
| 2026.09.23 | ₩3,460 | ₩3,460 | ₩3,366 | ₩3,366 | -2.71% | 1.5만 |
|---|
| 2026.09.22 | ₩3,446 | ₩3,506 | ₩3,446 | ₩3,486 | +1.17% | 2만 |
|---|
| 2026.09.21 | ₩3,419 | ₩3,486 | ₩3,419 | ₩3,473 | +1.57% | 2.5만 |
|---|
| 2026.09.18 | ₩3,465 | ₩3,527 | ₩3,419 | ₩3,419 | -1.32% | 6.9천 |
|---|
| 2026.09.17 | ₩3,423 | ₩3,460 | ₩3,379 | ₩3,419 | -0.12% | 1.3만 |
|---|
| 2026.09.16 | ₩3,473 | ₩3,493 | ₩3,379 | ₩3,379 | -2.70% | 2.8만 |
|---|
| 2026.09.15 | ₩3,433 | ₩3,513 | ₩3,406 | ₩3,446 | +0.39% | 8.5천 |
|---|
| 2026.09.14 | ₩3,406 | ₩3,520 | ₩3,379 | ₩3,392 | -0.39% | 1.9만 |
|---|
| 2026.09.11 | ₩3,488 | ₩3,527 | ₩3,352 | ₩3,352 | -3.88% | 1.1만 |
|---|
| 2026.09.10 | ₩3,486 | ₩3,567 | ₩3,406 | ₩3,406 | -2.31% | 1.8만 |
|---|
| 2026.09.09 | ₩3,486 | ₩3,553 | ₩3,486 | ₩3,500 | +0.38% | 1.1만 |
|---|
| 2026.09.08 | ₩3,473 | ₩3,527 | ₩3,473 | ₩3,473 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,460 | ₩3,567 | ₩3,460 | ₩3,473 | +0.39% | 1.6만 |
|---|
| 2026.09.03 | ₩3,419 | ₩3,506 | ₩3,419 | ₩3,473 | +1.57% | 1.8만 |
|---|
| 2026.09.02 | ₩3,339 | ₩3,527 | ₩3,339 | ₩3,419 | +2.41% | 2.3만 |
|---|
| 2026.09.01 | ₩3,527 | ₩3,527 | ₩3,312 | ₩3,473 | -1.52% | 4.7만 |
|---|
| 2026.08.31 | ₩3,567 | ₩3,567 | ₩3,419 | ₩3,473 | -2.63% | 2.8만 |
|---|
| 2026.08.28 | ₩3,567 | ₩3,567 | ₩3,433 | ₩3,527 | -1.13% | 2.7만 |
|---|
| 2026.08.27 | ₩3,527 | ₩3,667 | ₩3,423 | ₩3,527 | 0.00% | 6.3만 |
|---|
| 2026.08.26 | ₩3,553 | ₩3,553 | ₩3,419 | ₩3,513 | -1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩3,500 | ₩3,726 | ₩3,500 | ₩3,553 | +1.53% | 34.5만 |
|---|
| 2026.08.24 | ₩4,036 | ₩4,492 | ₩3,687 | ₩3,956 | -1.99% | 1037.8만 |
|---|
| 2026.08.21 | ₩3,299 | ₩3,486 | ₩3,299 | ₩3,379 | +2.44% | 307.6만 |
|---|
| 2026.08.20 | ₩3,480 | ₩3,513 | ₩3,366 | ₩3,379 | -2.89% | 1.4만 |
|---|
| 2026.08.19 | ₩3,339 | ₩3,460 | ₩3,246 | ₩3,446 | +3.21% | 2.7만 |
|---|
| 2026.08.18 | ₩3,446 | ₩3,500 | ₩3,352 | ₩3,352 | -2.72% | 2.9만 |
|---|
| 2026.08.17 | ₩3,580 | ₩3,607 | ₩3,379 | ₩3,540 | -1.12% | 3.7만 |
|---|
| 2026.08.14 | ₩3,576 | ₩3,808 | ₩3,513 | ₩3,620 | +1.24% | 15.1만 |
|---|
| 2026.08.13 | ₩3,279 | ₩3,500 | ₩3,279 | ₩3,500 | +6.75% | 4.8만 |
|---|
| 2026.08.12 | ₩3,580 | ₩3,620 | ₩3,352 | ₩3,419 | -4.49% | 4만 |
|---|
| 2026.08.11 | ₩3,473 | ₩3,553 | ₩3,392 | ₩3,433 | -1.16% | 3.7만 |
|---|
| 2026.08.10 | ₩3,527 | ₩3,579 | ₩3,379 | ₩3,500 | -0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩3,513 | ₩3,594 | ₩3,406 | ₩3,580 | +1.91% | 7.8만 |
|---|
| 2026.08.06 | ₩3,446 | ₩3,607 | ₩3,299 | ₩3,540 | +2.72% | 10.8만 |
|---|
| 2026.08.05 | ₩3,299 | ₩3,620 | ₩3,100 | ₩3,473 | +5.28% | 22.5만 |
|---|
| 2026.08.04 | ₩4,009 | ₩4,331 | ₩3,567 | ₩3,634 | -9.36% | 1193.4만 |
|---|
| 2026.08.03 | ₩3,124 | ₩3,245 | ₩3,017 | ₩3,030 | -3.00% | 434.1만 |
|---|
| 2026.07.31 | ₩2,981 | ₩3,161 | ₩2,981 | ₩3,071 | +3.01% | 1.8만 |
|---|
| 2026.07.30 | ₩3,339 | ₩3,351 | ₩3,017 | ₩3,017 | -9.64% | 8.6만 |
|---|
| 2026.07.29 | ₩2,950 | ₩3,111 | ₩2,937 | ₩3,044 | +3.18% | 4.2만 |
|---|
| 2026.07.28 | ₩2,970 | ₩3,111 | ₩2,970 | ₩3,004 | +1.13% | 24.7만 |
|---|
| 2026.07.27 | ₩3,071 | ₩3,071 | ₩3,004 | ₩3,030 | -1.31% | 1.1만 |
|---|
| 2026.07.24 | ₩2,963 | ₩3,124 | ₩2,923 | ₩3,057 | +3.17% | 4.1만 |
|---|
| 2026.07.23 | ₩3,030 | ₩3,104 | ₩2,950 | ₩3,004 | -0.88% | 4만 |
|---|
| 2026.07.22 | ₩3,124 | ₩3,218 | ₩2,990 | ₩3,151 | +0.86% | 13.5만 |
|---|
| 2026.07.21 | ₩3,084 | ₩3,191 | ₩2,856 | ₩3,071 | -0.43% | 8.2만 |
|---|
| 2026.07.20 | ₩3,044 | ₩3,115 | ₩2,829 | ₩3,084 | +1.32% | 14.7만 |
|---|
| 2026.07.17 | ₩3,835 | ₩3,875 | ₩3,419 | ₩3,553 | -7.34% | 42만 |
|---|
| 2026.07.16 | ₩3,513 | ₩4,271 | ₩3,339 | ₩4,009 | +14.12% | 2449.6만 |
|---|
| 2026.07.15 | ₩2,816 | ₩2,890 | ₩2,682 | ₩2,789 | -0.95% | 4.4만 |
|---|
| 2026.07.14 | ₩3,084 | ₩3,084 | ₩2,789 | ₩2,883 | -6.52% | 11.2만 |
|---|
| 2026.07.13 | ₩3,030 | ₩3,144 | ₩2,950 | ₩3,084 | +1.77% | 3.7만 |
|---|
| 2026.07.10 | ₩3,191 | ₩3,419 | ₩3,057 | ₩3,111 | -2.52% | 7.8만 |
|---|
| 2026.07.09 | ₩3,084 | ₩3,352 | ₩2,910 | ₩3,111 | +0.87% | 4.6만 |
|---|
| 2026.07.08 | ₩3,285 | ₩3,285 | ₩2,990 | ₩3,057 | -6.94% | 6.5만 |
|---|
| 2026.07.07 | ₩2,963 | ₩3,124 | ₩2,950 | ₩3,017 | +1.81% | 3.1만 |
|---|
| 2026.07.06 | ₩2,829 | ₩3,057 | ₩2,820 | ₩3,030 | +7.11% | 8.2만 |
|---|
| 2026.07.02 | ₩2,829 | ₩3,044 | ₩2,749 | ₩2,950 | +4.27% | 18.3만 |
|---|
| 2026.07.01 | ₩3,097 | ₩3,203 | ₩2,333 | ₩2,749 | -11.26% | 367.7만 |
|---|
| 2026.06.30 | ₩2,749 | ₩2,896 | ₩2,682 | ₩2,776 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩2,628 | ₩2,829 | ₩2,615 | ₩2,668 | +1.53% | 4.4만 |
|---|
| 2026.06.26 | ₩2,458 | ₩2,923 | ₩2,360 | ₩2,642 | +7.47% | 5.5만 |
|---|
| 2026.06.25 | ₩2,735 | ₩2,789 | ₩2,352 | ₩2,481 | -9.31% | 12.2만 |
|---|
| 2026.06.24 | ₩2,789 | ₩2,883 | ₩2,642 | ₩2,642 | -5.29% | 4만 |
|---|
| 2026.06.23 | ₩3,138 | ₩3,213 | ₩2,843 | ₩2,843 | -9.40% | 3.9만 |
|---|
| 2026.06.22 | ₩3,339 | ₩3,500 | ₩3,151 | ₩3,178 | -4.82% | 13.7만 |
|---|
| 2026.06.18 | ₩3,929 | ₩4,009 | ₩3,594 | ₩3,594 | -8.53% | 7.5만 |
|---|
| 2026.06.17 | ₩3,795 | ₩4,063 | ₩3,714 | ₩3,714 | -2.12% | 7.9만 |
|---|
| 2026.06.16 | ₩3,687 | ₩4,291 | ₩3,527 | ₩4,063 | +10.18% | 40.1만 |
|---|
| 2026.06.15 | ₩3,875 | ₩5,230 | ₩3,352 | ₩3,620 | -6.57% | 736.7만 |
|---|
| 2026.06.12 | ₩4,023 | ₩4,023 | ₩3,057 | ₩3,057 | -24.00% | 9.4만 |
|---|
| 2026.06.11 | ₩4,009 | ₩4,425 | ₩3,795 | ₩4,076 | +1.67% | 14.2만 |
|---|
| 2026.06.10 | ₩4,774 | ₩4,961 | ₩3,406 | ₩3,714 | -22.19% | 15.4만 |
|---|
| 2026.06.09 | ₩3,889 | ₩10,298 | ₩3,889 | ₩4,559 | +17.24% | 116.6만 |
|---|
| 2026.06.08 | ₩5,337 | ₩5,537 | ₩4,090 | ₩4,197 | -21.36% | 27.2만 |
|---|
| 2026.06.05 | ₩4,693 | ₩5,592 | ₩4,292 | ₩5,551 | +18.29% | 107.5만 |
|---|
| 2026.06.04 | ₩7,563 | ₩9,654 | ₩4,063 | ₩4,519 | -40.25% | 367.5만 |
|---|
| 2026.06.03 | ₩6,249 | ₩7,093 | ₩5,203 | ₩6,436 | +3.00% | 178.9만 |
|---|
| 2026.06.02 | ₩3,982 | ₩7,335 | ₩3,956 | ₩6,637 | +66.67% | 7644.7만 |
|---|
| 2026.06.01 | ₩2,011 | ₩2,266 | ₩2,011 | ₩2,145 | +6.67% | 1027만 |
|---|
| 2026.05.29 | ₩2,253 | ₩2,320 | ₩2,011 | ₩2,092 | -7.14% | 3만 |
|---|
| 2026.05.28 | ₩2,293 | ₩2,306 | ₩2,253 | ₩2,306 | +0.58% | 2.5만 |
|---|
| 2026.05.27 | ₩2,347 | ₩2,360 | ₩2,280 | ₩2,320 | -1.14% | 2.5만 |
|---|
| 2026.05.26 | ₩2,333 | ₩2,466 | ₩2,333 | ₩2,373 | +1.72% | 1.8만 |
|---|
| 2026.05.22 | ₩2,373 | ₩2,521 | ₩2,373 | ₩2,454 | +3.39% | 2만 |
|---|
| 2026.05.21 | ₩2,347 | ₩2,467 | ₩2,306 | ₩2,467 | +5.14% | 2.5만 |
|---|
| 2026.05.20 | ₩2,333 | ₩2,353 | ₩2,300 | ₩2,333 | 0.00% | 9천 |
|---|
| 2026.05.19 | ₩2,306 | ₩2,469 | ₩2,306 | ₩2,451 | +6.28% | 2.5만 |
|---|
| 2026.05.18 | ₩2,387 | ₩2,440 | ₩2,387 | ₩2,400 | +0.56% | 1.4만 |
|---|
| 2026.05.15 | ₩2,383 | ₩2,454 | ₩2,360 | ₩2,387 | +0.17% | 2만 |
|---|
| 2026.05.14 | ₩2,373 | ₩2,454 | ₩2,373 | ₩2,373 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩2,534 | ₩2,534 | ₩2,360 | ₩2,373 | -6.35% | 2.8만 |
|---|
| 2026.05.12 | ₩2,601 | ₩2,601 | ₩2,507 | ₩2,521 | -3.09% | 2.8만 |
|---|
| 2026.05.11 | ₩2,575 | ₩2,709 | ₩2,507 | ₩2,521 | -2.08% | 3.3만 |
|---|
| 2026.05.08 | ₩2,735 | ₩2,735 | ₩2,481 | ₩2,575 | -5.88% | 3.5만 |
|---|
| 2026.05.07 | ₩2,709 | ₩2,709 | ₩2,561 | ₩2,682 | -0.99% | 1.7만 |
|---|
| 2026.05.06 | ₩2,695 | ₩3,165 | ₩2,481 | ₩2,722 | +1.00% | 18만 |
|---|
| 2026.05.05 | ₩2,454 | ₩2,682 | ₩2,280 | ₩2,615 | +6.56% | 13.8만 |
|---|
| 2026.05.04 | ₩2,668 | ₩2,679 | ₩2,440 | ₩2,440 | -8.54% | 4만 |
|---|
| 2026.05.01 | ₩2,642 | ₩2,682 | ₩2,548 | ₩2,642 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩2,615 | ₩2,642 | ₩2,521 | ₩2,628 | +0.51% | 2.7만 |
|---|
| 2026.04.29 | ₩2,684 | ₩2,695 | ₩2,599 | ₩2,642 | -1.60% | 2.4만 |
|---|
| 2026.04.28 | ₩2,963 | ₩3,084 | ₩2,642 | ₩2,709 | -8.60% | 7.3만 |
|---|
| 2026.04.27 | ₩3,339 | ₩3,339 | ₩3,084 | ₩3,151 | -5.62% | 5.6만 |
|---|
| 2026.04.24 | ₩3,245 | ₩3,285 | ₩3,151 | ₩3,232 | -0.41% | 7.7만 |
|---|
| 2026.04.23 | ₩3,138 | ₩3,258 | ₩3,138 | ₩3,245 | +3.42% | 2.5만 |
|---|
| 2026.04.22 | ₩3,218 | ₩3,285 | ₩3,191 | ₩3,272 | +1.67% | 3.9만 |
|---|
| 2026.04.21 | ₩3,245 | ₩3,285 | ₩3,171 | ₩3,205 | -1.24% | 3.5만 |
|---|
| 2026.04.20 | ₩3,218 | ₩3,406 | ₩3,218 | ₩3,218 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩3,406 | ₩3,607 | ₩3,071 | ₩3,124 | -8.27% | 4.9만 |
|---|
| 2026.04.16 | ₩3,674 | ₩3,808 | ₩3,426 | ₩3,433 | -6.57% | 4만 |
|---|
| 2026.04.15 | ₩3,848 | ₩3,848 | ₩3,661 | ₩3,661 | -4.88% | 4.5만 |
|---|
| 2026.04.14 | ₩3,822 | ₩3,915 | ₩3,808 | ₩3,878 | +1.47% | 3.3만 |
|---|
| 2026.04.13 | ₩3,982 | ₩4,090 | ₩3,889 | ₩3,982 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩3,915 | ₩4,221 | ₩3,915 | ₩4,063 | +3.77% | 3.7만 |
|---|
| 2026.04.09 | ₩3,875 | ₩4,157 | ₩3,875 | ₩4,023 | +3.81% | 3.1만 |
|---|
| 2026.04.08 | ₩3,701 | ₩4,331 | ₩3,701 | ₩4,050 | +9.42% | 14.7만 |
|---|
| 2026.04.07 | ₩3,701 | ₩3,795 | ₩3,628 | ₩3,702 | +0.04% | 3.9만 |
|---|
| 2026.04.06 | ₩3,808 | ₩3,862 | ₩3,689 | ₩3,768 | -1.06% | 4.2만 |
|---|
| 2026.04.02 | ₩3,808 | ₩4,023 | ₩3,687 | ₩3,781 | -0.70% | 5.4만 |
|---|
| 2026.04.01 | ₩4,224 | ₩4,245 | ₩3,966 | ₩4,023 | -4.76% | 4.8만 |
|---|
| 2026.03.31 | ₩4,304 | ₩4,342 | ₩4,090 | ₩4,130 | -4.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,733 | ₩4,894 | ₩4,023 | ₩4,023 | -15.01% | 7.5만 |
|---|
| 2026.03.27 | ₩4,653 | ₩5,176 | ₩4,653 | ₩4,774 | +2.59% | 29.6만 |
|---|
| 2026.03.26 | ₩5,082 | ₩5,350 | ₩4,829 | ₩4,961 | -2.37% | 381.9만 |
|---|
| 2026.03.25 | ₩5,578 | ₩5,913 | ₩5,015 | ₩5,216 | -6.49% | 9.4만 |
|---|
| 2026.03.24 | ₩4,425 | ₩6,356 | ₩4,425 | ₩5,578 | +26.06% | 65.6만 |
|---|
| 2026.03.23 | ₩4,465 | ₩4,680 | ₩4,318 | ₩4,385 | -1.80% | 9만 |
|---|
| 2026.03.20 | ₩5,189 | ₩5,243 | ₩4,170 | ₩4,304 | -17.05% | 7만 |
|---|
| 2026.03.19 | ₩5,149 | ₩6,148 | ₩5,149 | ₩5,256 | +2.08% | 16.7만 |
|---|
| 2026.03.18 | ₩5,297 | ₩5,498 | ₩5,297 | ₩5,364 | +1.27% | 17.8만 |
|---|
| 2026.03.17 | ₩7,858 | ₩8,327 | ₩5,431 | ₩5,605 | -28.67% | 55.1만 |
|---|
| 2026.03.16 | ₩7,549 | ₩10,714 | ₩7,549 | ₩8,850 | +17.23% | 62.2만 |
|---|
| 2026.03.13 | ₩7,308 | ₩8,112 | ₩7,073 | ₩7,677 | +5.05% | 77.6만 |
|---|
| 2026.03.12 | ₩9,386 | ₩10,057 | ₩7,610 | ₩8,716 | -7.14% | 337.5만 |
|---|
| 2026.03.11 | ₩16,728 | ₩18,773 | ₩14,079 | ₩14,817 | -11.42% | 508.3만 |
|---|
| 2026.03.10 | ₩9,923 | ₩16,393 | ₩9,554 | ₩13,375 | +34.80% | 1591.1만 |
|---|
| 2026.03.09 | ₩9,319 | ₩12,403 | ₩8,314 | ₩8,883 | -4.68% | 438.6만 |
|---|
| 2026.03.06 | ₩5,364 | ₩12,403 | ₩5,364 | ₩9,386 | +75.00% | 2380.9만 |
|---|
| 2026.03.05 | ₩5,095 | ₩6,034 | ₩5,028 | ₩5,129 | +0.66% | 104.3만 |
|---|
| 2026.03.04 | ₩3,922 | ₩9,889 | ₩3,453 | ₩6,872 | +75.21% | 4001.4만 |
|---|
| 2026.03.03 | ₩3,218 | ₩3,285 | ₩2,648 | ₩2,715 | -15.62% | 14.5만 |
|---|
| 2026.03.02 | ₩3,788 | ₩3,788 | ₩3,118 | ₩3,285 | -13.27% | 9.8만 |
|---|
| 2026.02.27 | ₩4,056 | ₩4,157 | ₩3,520 | ₩3,687 | -9.09% | 10.1만 |
|---|
| 2026.02.26 | ₩4,928 | ₩4,928 | ₩3,855 | ₩4,056 | -17.69% | 16.8만 |
|---|
| 2026.02.25 | ₩5,431 | ₩5,632 | ₩4,693 | ₩4,961 | -8.64% | 11.9만 |
|---|
| 2026.02.24 | ₩5,632 | ₩5,799 | ₩5,129 | ₩5,464 | -2.98% | 7.4만 |
|---|
| 2026.02.23 | ₩5,699 | ₩6,503 | ₩5,565 | ₩5,900 | +3.53% | 15.3만 |
|---|
| 2026.02.20 | ₩5,364 | ₩5,866 | ₩5,364 | ₩5,632 | +5.00% | 7.9만 |
|---|
| 2026.02.19 | ₩5,866 | ₩5,967 | ₩5,464 | ₩5,799 | -1.14% | 8.9만 |
|---|
| 2026.02.18 | ₩6,369 | ₩6,436 | ₩5,699 | ₩5,967 | -6.32% | 10.3만 |
|---|
| 2026.02.17 | ₩6,604 | ₩7,073 | ₩6,302 | ₩6,738 | +2.03% | 14.1만 |
|---|
| 2026.02.13 | ₩8,146 | ₩8,682 | ₩7,073 | ₩7,442 | -8.64% | 81.6만 |
|---|
| 2026.02.12 | ₩8,045 | ₩8,582 | ₩6,705 | ₩6,705 | -16.67% | 59만 |
|---|
| 2026.02.11 | ₩5,900 | ₩15,186 | ₩5,900 | ₩10,392 | +76.14% | 1249.4만 |
|---|
| 2026.02.10 | ₩7,140 | ₩7,140 | ₩5,431 | ₩5,799 | -18.78% | 34.2만 |
|---|
| 2026.02.09 | ₩7,844 | ₩7,844 | ₩6,705 | ₩7,241 | -7.69% | 44.6만 |
|---|
| 2026.02.06 | ₩22,091 | ₩22,795 | ₩6,872 | ₩9,185 | -58.42% | 137.7만 |
|---|
| 2026.02.05 | ₩56,318 | ₩56,318 | ₩18,437 | ₩21,823 | -61.25% | 33.1만 |
|---|
| 2026.02.04 | ₩59,000 | ₩61,011 | ₩52,295 | ₩57,323 | -2.84% | 9.8만 |
|---|
| 2026.02.03 | ₩60,676 | ₩61,011 | ₩55,312 | ₩59,670 | -1.66% | 6만 |
|---|
| 2026.02.02 | ₩65,369 | ₩68,386 | ₩55,647 | ₩60,005 | -8.21% | 8.7만 |
|---|
| 2026.01.30 | ₩68,721 | ₩76,096 | ₩63,693 | ₩63,693 | -7.32% | 14.2만 |
|---|
| 2026.01.29 | ₩55,312 | ₩83,136 | ₩54,306 | ₩69,392 | +25.45% | 26.4만 |
|---|
| 2026.01.28 | ₩53,971 | ₩56,988 | ₩50,954 | ₩55,983 | +3.73% | 5.4만 |
|---|
| 2026.01.27 | ₩56,988 | ₩59,000 | ₩46,261 | ₩53,636 | -5.88% | 12.4만 |
|---|
| 2026.01.26 | ₩65,034 | ₩65,369 | ₩48,608 | ₩57,659 | -11.34% | 34.8만 |
|---|
| 2026.01.23 | ₩60,341 | ₩67,045 | ₩57,659 | ₩65,034 | +7.78% | 17.7만 |
|---|
| 2026.01.22 | ₩59,670 | ₩64,363 | ₩55,647 | ₩60,341 | +1.12% | 23.9만 |
|---|
| 2026.01.21 | ₩57,323 | ₩64,363 | ₩53,301 | ₩60,005 | +4.68% | 23.6만 |
|---|
| 2026.01.20 | ₩56,988 | ₩58,664 | ₩43,914 | ₩57,323 | +0.59% | 57.1만 |
|---|
| 2026.01.16 | ₩50,284 | ₩51,960 | ₩38,551 | ₩50,284 | 0.00% | 16.6만 |
|---|
| 2026.01.15 | ₩52,630 | ₩53,301 | ₩48,608 | ₩50,284 | -4.46% | 3.2만 |
|---|
| 2026.01.14 | ₩53,301 | ₩54,139 | ₩51,625 | ₩51,960 | -2.52% | 1.8만 |
|---|
| 2026.01.13 | ₩52,630 | ₩53,301 | ₩50,954 | ₩52,966 | +0.64% | 7.2만 |
|---|
| 2026.01.12 | ₩48,943 | ₩53,301 | ₩48,943 | ₩52,966 | +8.22% | 3.5만 |
|---|
| 2026.01.09 | ₩50,619 | ₩51,122 | ₩47,267 | ₩50,619 | 0.00% | 5만 |
|---|
| 2026.01.08 | ₩48,943 | ₩52,630 | ₩48,272 | ₩49,613 | +1.37% | 3.9만 |
|---|
| 2026.01.07 | ₩48,608 | ₩51,960 | ₩47,602 | ₩48,943 | +0.69% | 4.5만 |
|---|
| 2026.01.06 | ₩48,608 | ₩50,284 | ₩46,596 | ₩48,943 | +0.69% | 3.7만 |
|---|
| 2026.01.05 | ₩47,267 | ₩49,278 | ₩46,261 | ₩47,937 | +1.42% | 4.8만 |
|---|
| 2026.01.02 | ₩46,932 | ₩47,267 | ₩44,920 | ₩45,926 | -2.14% | 7.1만 |
|---|
| 2025.12.31 | ₩42,574 | ₩49,949 | ₩42,574 | ₩46,596 | +9.45% | 14만 |
|---|
| 2025.12.30 | ₩43,244 | ₩44,250 | ₩38,886 | ₩41,568 | -3.88% | 10.9만 |
|---|
| 2025.12.29 | ₩49,949 | ₩53,971 | ₩35,199 | ₩45,591 | -8.72% | 27.1만 |
|---|
| 2025.12.26 | ₩47,267 | ₩47,267 | ₩40,897 | ₩43,244 | -8.51% | 420 |
|---|
| 2025.12.24 | ₩43,244 | ₩47,267 | ₩42,238 | ₩43,244 | 0.00% | 128 |
|---|
| 2025.12.23 | ₩40,227 | ₩46,932 | ₩39,892 | ₩44,216 | +9.92% | 1.7천 |
|---|
| 2025.12.22 | ₩37,545 | ₩41,903 | ₩37,210 | ₩41,233 | +9.82% | 1.5천 |
|---|
| 2025.12.19 | ₩43,579 | ₩43,579 | ₩39,221 | ₩42,574 | -2.31% | 496 |
|---|
| 2025.12.18 | ₩45,591 | ₩45,926 | ₩43,579 | ₩44,250 | -2.94% | 324 |
|---|
| 2025.12.17 | ₩46,596 | ₩54,642 | ₩43,579 | ₩45,255 | -2.88% | 1.8천 |
|---|
| 2025.12.16 | ₩49,613 | ₩49,613 | ₩43,579 | ₩43,579 | -12.16% | 564 |
|---|
| 2025.12.15 | ₩50,954 | ₩56,452 | ₩50,954 | ₩51,289 | +0.66% | 392 |
|---|
| 2025.12.12 | ₩49,278 | ₩54,977 | ₩48,943 | ₩51,289 | +4.08% | 2.5천 |
|---|
| 2025.12.11 | ₩48,943 | ₩54,206 | ₩45,591 | ₩47,267 | -3.42% | 1.5만 |
|---|
| 2025.12.10 | ₩47,602 | ₩50,720 | ₩47,200 | ₩47,937 | +0.70% | 588 |
|---|
| 2025.12.09 | ₩45,255 | ₩55,312 | ₩40,562 | ₩52,630 | +16.30% | 1.1만 |
|---|
| 2025.12.08 | ₩47,267 | ₩48,608 | ₩45,255 | ₩45,926 | -2.84% | 3.2만 |
|---|
| 2025.12.05 | ₩52,295 | ₩53,971 | ₩47,602 | ₩48,272 | -7.69% | 2.5만 |
|---|
| 2025.12.04 | ₩53,636 | ₩56,318 | ₩47,602 | ₩54,642 | +1.88% | 5.8만 |
|---|
| 2025.12.03 | ₩53,301 | ₩58,664 | ₩52,630 | ₩54,642 | +2.52% | 5.7만 |
|---|
| 2025.12.02 | ₩50,954 | ₩55,312 | ₩49,949 | ₩52,630 | +3.29% | 5.5만 |
|---|
| 2025.12.01 | ₩54,306 | ₩54,306 | ₩48,943 | ₩51,625 | -4.94% | 6.7만 |
|---|
| 2025.11.28 | ₩54,306 | ₩55,312 | ₩53,636 | ₩54,306 | 0.00% | 6.1천 |
|---|
| 2025.11.26 | ₩53,636 | ₩55,983 | ₩53,636 | ₩53,971 | +0.63% | 7.8천 |
|---|
| 2025.11.25 | ₩55,312 | ₩56,988 | ₩53,636 | ₩55,312 | 0.00% | 7.8천 |
|---|
| 2025.11.24 | ₩55,647 | ₩56,988 | ₩53,636 | ₩55,312 | -0.60% | 7.2천 |
|---|
| 2025.11.21 | ₩57,189 | ₩58,664 | ₩56,988 | ₩58,329 | +1.99% | 7.8천 |
|---|
| 2025.11.20 | ₩57,323 | ₩59,335 | ₩56,988 | ₩58,664 | +2.34% | 8.8천 |
|---|
| 2025.11.19 | ₩60,005 | ₩60,005 | ₩57,659 | ₩58,664 | -2.23% | 7.3천 |
|---|
| 2025.11.18 | ₩57,659 | ₩60,005 | ₩56,988 | ₩59,000 | +2.33% | 8.9천 |
|---|
| 2025.11.17 | ₩58,329 | ₩60,341 | ₩56,988 | ₩59,670 | +2.30% | 1.6만 |
|---|
| 2025.11.14 | ₩57,994 | ₩60,005 | ₩57,323 | ₩59,335 | +2.31% | 1.3만 |
|---|
| 2025.11.13 | ₩62,017 | ₩62,017 | ₩56,988 | ₩60,341 | -2.70% | 1.2만 |
|---|
| 2025.11.12 | ₩52,295 | ₩61,346 | ₩48,842 | ₩60,341 | +15.38% | 1.8만 |
|---|
| 2025.11.11 | ₩39,892 | ₩57,323 | ₩39,322 | ₩52,966 | +32.77% | 6.5만 |
|---|
| 2025.11.10 | ₩37,210 | ₩39,892 | ₩35,199 | ₩39,221 | +5.41% | 2.7천 |
|---|
| 2025.11.07 | ₩33,523 | ₩41,233 | ₩33,523 | ₩37,210 | +11.00% | 4.1천 |
|---|
| 2025.11.06 | ₩36,338 | ₩38,551 | ₩30,908 | ₩30,908 | -14.94% | 1.4천 |
|---|
| 2025.11.05 | ₩39,858 | ₩39,892 | ₩38,216 | ₩38,551 | -3.28% | 1.2천 |
|---|
| 2025.11.04 | ₩39,557 | ₩40,193 | ₩38,886 | ₩39,389 | -0.42% | 1.3천 |
|---|
| 2025.11.03 | ₩40,093 | ₩41,233 | ₩38,886 | ₩39,557 | -1.34% | 816 |
|---|
| 2025.10.31 | ₩40,562 | ₩41,903 | ₩39,557 | ₩40,227 | -0.83% | 972 |
|---|
| 2025.10.30 | ₩44,250 | ₩44,250 | ₩39,557 | ₩40,227 | -9.09% | 1.3천 |
|---|
| 2025.10.29 | ₩43,244 | ₩44,585 | ₩40,897 | ₩44,250 | +2.33% | 612 |
|---|
| 2025.10.28 | ₩44,585 | ₩45,255 | ₩43,244 | ₩43,244 | -3.01% | 236 |
|---|
| 2025.10.27 | ₩43,914 | ₩44,920 | ₩43,914 | ₩44,920 | +2.29% | 60 |
|---|
| 2025.10.24 | ₩43,579 | ₩45,255 | ₩43,579 | ₩44,920 | +3.08% | 220 |
|---|
| 2025.10.23 | ₩46,261 | ₩48,608 | ₩43,244 | ₩43,579 | -5.80% | 572 |
|---|
| 2025.10.22 | ₩46,093 | ₩46,093 | ₩43,244 | ₩43,646 | -5.31% | 168 |
|---|
| 2025.10.21 | ₩45,255 | ₩46,261 | ₩43,914 | ₩43,914 | -2.96% | 156 |
|---|
| 2025.10.20 | ₩43,479 | ₩46,261 | ₩43,479 | ₩45,926 | +5.63% | 112 |
|---|
| 2025.10.17 | ₩43,579 | ₩44,920 | ₩43,244 | ₩44,216 | +1.46% | 176 |
|---|
| 2025.10.16 | ₩44,250 | ₩45,255 | ₩43,579 | ₩44,920 | +1.52% | 408 |
|---|
| 2025.10.15 | ₩46,261 | ₩46,261 | ₩43,244 | ₩45,255 | -2.17% | 780 |
|---|
| 2025.10.14 | ₩45,591 | ₩47,602 | ₩44,585 | ₩47,602 | +4.41% | 676 |
|---|
| 2025.10.13 | ₩43,914 | ₩47,602 | ₩43,914 | ₩44,250 | +0.76% | 1.1천 |
|---|
| 2025.10.10 | ₩43,780 | ₩45,591 | ₩43,780 | ₩44,250 | +1.07% | 420 |
|---|