시장 데이터를 불러오는 중
전체 종목
독고 과거 주가
DocGo Inc. - Common Stock · DCGO · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DocGo Inc. - Common Stock · DCGO · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩459 | ₩472 | ₩447 | ₩452 | -1.46% | 19.7만 |
| 2026.10.08 | ₩456 | ₩473 | ₩444 | ₩453 | -0.59% | 48.1만 |
| 2026.10.07 | ₩468 | ₩481 | ₩455 | ₩461 | -1.43% | 53.4만 |
| 2026.10.06 | ₩497 | ₩506 | ₩468 | ₩484 | -2.69% | 32.2만 |
| 2026.10.05 | ₩503 | ₩508 | ₩488 | ₩488 | -2.93% | 22.5만 |
| 2026.10.02 | ₩532 | ₩532 | ₩485 | ₩495 | -7.04% | 33.3만 |
| 2026.10.01 | ₩520 | ₩552 | ₩511 | ₩527 | +1.29% | 46.6만 |
| 2026.09.30 | ₩503 | ₩567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩503 |
| ₩535 |
| +6.38% |
| 65.2만 |
| 2026.09.29 | ₩493 | ₩522 | ₩472 | ₩492 | -0.27% | 56.2만 |
|---|
| 2026.09.28 | ₩459 | ₩519 | ₩459 | ₩488 | +6.41% | 91.7만 |
|---|
| 2026.09.25 | ₩455 | ₩468 | ₩449 | ₩461 | +1.47% | 51.3만 |
|---|
| 2026.09.24 | ₩484 | ₩484 | ₩416 | ₩455 | -6.08% | 220만 |
|---|
| 2026.09.23 | ₩477 | ₩492 | ₩475 | ₩484 | +1.40% | 14.9만 |
|---|
| 2026.09.22 | ₩481 | ₩501 | ₩455 | ₩479 | -0.56% | 115.6만 |
|---|
| 2026.09.21 | ₩492 | ₩512 | ₩481 | ₩483 | -1.90% | 46.2만 |
|---|
| 2026.09.18 | ₩497 | ₩508 | ₩479 | ₩480 | -3.49% | 143.8만 |
|---|
| 2026.09.17 | ₩493 | ₩520 | ₩493 | ₩499 | +1.08% | 13.7만 |
|---|
| 2026.09.16 | ₩514 | ₩522 | ₩499 | ₩510 | -0.78% | 21.2만 |
|---|
| 2026.09.15 | ₩495 | ₩528 | ₩495 | ₩515 | +4.05% | 50.6만 |
|---|
| 2026.09.14 | ₩467 | ₩508 | ₩461 | ₩501 | +7.45% | 60.1만 |
|---|
| 2026.09.11 | ₩484 | ₩495 | ₩461 | ₩471 | -2.76% | 43.3만 |
|---|
| 2026.09.10 | ₩495 | ₩495 | ₩465 | ₩488 | -1.35% | 75.2만 |
|---|
| 2026.09.09 | ₩515 | ₩515 | ₩475 | ₩495 | -3.90% | 121.3만 |
|---|
| 2026.09.08 | ₩562 | ₩562 | ₩508 | ₩519 | -7.62% | 34.2만 |
|---|
| 2026.09.04 | ₩542 | ₩551 | ₩535 | ₩539 | -0.49% | 33.3만 |
|---|
| 2026.09.03 | ₩538 | ₩570 | ₩535 | ₩542 | +0.75% | 32.4만 |
|---|
| 2026.09.02 | ₩515 | ₩552 | ₩496 | ₩536 | +4.16% | 61.9만 |
|---|
| 2026.09.01 | ₩535 | ₩535 | ₩493 | ₩516 | -3.50% | 76.7만 |
|---|
| 2026.08.31 | ₩528 | ₩528 | ₩507 | ₩510 | -3.54% | 56.1만 |
|---|
| 2026.08.28 | ₩562 | ₩568 | ₩528 | ₩532 | -5.24% | 65.3만 |
|---|
| 2026.08.27 | ₩535 | ₩572 | ₩524 | ₩555 | +3.75% | 79.1만 |
|---|
| 2026.08.26 | ₩522 | ₩538 | ₩496 | ₩528 | +1.28% | 74.8만 |
|---|
| 2026.08.25 | ₩535 | ₩542 | ₩471 | ₩511 | -4.50% | 161.1만 |
|---|
| 2026.08.24 | ₩562 | ₩572 | ₩511 | ₩511 | -9.05% | 251.6만 |
|---|
| 2026.08.21 | ₩591 | ₩604 | ₩562 | ₩582 | -1.58% | 55.7만 |
|---|
| 2026.08.20 | ₩582 | ₩587 | ₩535 | ₩575 | -1.15% | 106.8만 |
|---|
| 2026.08.19 | ₩662 | ₩669 | ₩562 | ₩563 | -14.95% | 342.9만 |
|---|
| 2026.08.18 | ₩766 | ₩772 | ₩627 | ₩635 | -17.10% | 351.9만 |
|---|
| 2026.08.17 | ₩909 | ₩963 | ₩876 | ₩949 | +4.41% | 187.1만 |
|---|
| 2026.08.14 | ₩883 | ₩896 | ₩859 | ₩892 | +1.06% | 23.4만 |
|---|
| 2026.08.13 | ₩889 | ₩909 | ₩856 | ₩873 | -1.80% | 35.1만 |
|---|
| 2026.08.12 | ₩788 | ₩896 | ₩788 | ₩896 | +13.75% | 73.4만 |
|---|
| 2026.08.11 | ₩800 | ₩800 | ₩762 | ₩777 | -2.84% | 38.7만 |
|---|
| 2026.08.10 | ₩830 | ₩830 | ₩764 | ₩769 | -7.41% | 100.1만 |
|---|
| 2026.08.07 | ₩818 | ₩853 | ₩818 | ₩848 | +3.59% | 17만 |
|---|
| 2026.08.06 | ₩843 | ₩843 | ₩789 | ₩836 | -0.79% | 48.7만 |
|---|
| 2026.08.05 | ₩885 | ₩885 | ₩832 | ₩840 | -5.14% | 31.4만 |
|---|
| 2026.08.04 | ₩856 | ₩883 | ₩847 | ₩872 | +1.88% | 27.9만 |
|---|
| 2026.08.03 | ₩847 | ₩893 | ₩843 | ₩867 | +2.37% | 38.8만 |
|---|
| 2026.07.31 | ₩876 | ₩896 | ₩853 | ₩871 | -0.61% | 13.4만 |
|---|
| 2026.07.30 | ₩869 | ₩908 | ₩855 | ₩892 | +2.62% | 29.3만 |
|---|
| 2026.07.29 | ₩843 | ₩923 | ₩829 | ₩869 | +3.17% | 55.3만 |
|---|
| 2026.07.28 | ₩855 | ₩869 | ₩829 | ₩844 | -1.25% | 45만 |
|---|
| 2026.07.27 | ₩816 | ₩868 | ₩802 | ₩843 | +3.28% | 44.6만 |
|---|
| 2026.07.24 | ₩892 | ₩896 | ₩788 | ₩797 | -10.64% | 79.1만 |
|---|
| 2026.07.23 | ₩903 | ₩909 | ₩864 | ₩896 | -0.74% | 24.6만 |
|---|
| 2026.07.22 | ₩857 | ₩921 | ₩856 | ₩901 | +5.15% | 50만 |
|---|
| 2026.07.21 | ₩888 | ₩933 | ₩857 | ₩860 | -3.16% | 30.2만 |
|---|
| 2026.07.20 | ₩869 | ₩932 | ₩844 | ₩897 | +3.23% | 43.7만 |
|---|
| 2026.07.17 | ₩869 | ₩905 | ₩834 | ₩871 | +0.15% | 64.6만 |
|---|
| 2026.07.16 | ₩891 | ₩923 | ₩830 | ₩853 | -4.20% | 89.8만 |
|---|
| 2026.07.15 | ₩881 | ₩936 | ₩869 | ₩889 | +0.91% | 43.2만 |
|---|
| 2026.07.14 | ₩856 | ₩908 | ₩834 | ₩863 | +0.78% | 39.3만 |
|---|
| 2026.07.13 | ₩793 | ₩881 | ₩793 | ₩852 | +7.42% | 74.6만 |
|---|
| 2026.07.10 | ₩801 | ₩838 | ₩754 | ₩798 | -0.33% | 66.8만 |
|---|
| 2026.07.09 | ₩723 | ₩813 | ₩710 | ₩802 | +10.91% | 63.4만 |
|---|
| 2026.07.08 | ₩781 | ₩785 | ₩710 | ₩723 | -7.36% | 62.7만 |
|---|
| 2026.07.07 | ₩776 | ₩829 | ₩766 | ₩797 | +2.76% | 85.1만 |
|---|
| 2026.07.06 | ₩756 | ₩822 | ₩733 | ₩786 | +4.07% | 51.2만 |
|---|
| 2026.07.02 | ₩722 | ₩765 | ₩721 | ₩744 | +2.96% | 31.8만 |
|---|
| 2026.07.01 | ₩682 | ₩770 | ₩682 | ₩732 | +7.25% | 61.6만 |
|---|
| 2026.06.30 | ₩689 | ₩701 | ₩661 | ₩690 | +0.19% | 44.7만 |
|---|
| 2026.06.29 | ₩695 | ₩749 | ₩682 | ₩690 | -0.77% | 90.3만 |
|---|
| 2026.06.26 | ₩615 | ₩687 | ₩603 | ₩655 | +6.52% | 1090.4만 |
|---|
| 2026.06.25 | ₩682 | ₩705 | ₩614 | ₩615 | -9.80% | 178.7만 |
|---|
| 2026.06.24 | ₩682 | ₩699 | ₩661 | ₩675 | -0.98% | 150.3만 |
|---|
| 2026.06.23 | ₩713 | ₩733 | ₩670 | ₩678 | -4.88% | 108.3만 |
|---|
| 2026.06.22 | ₩695 | ₩741 | ₩689 | ₩713 | +2.50% | 87.1만 |
|---|
| 2026.06.18 | ₩776 | ₩789 | ₩698 | ₩701 | -9.66% | 112.1만 |
|---|
| 2026.06.17 | ₩785 | ₩797 | ₩757 | ₩757 | -3.58% | 95.4만 |
|---|
| 2026.06.16 | ₩789 | ₩789 | ₩711 | ₩776 | -1.69% | 79.9만 |
|---|
| 2026.06.15 | ₩776 | ₩837 | ₩761 | ₩776 | 0.00% | 54.3만 |
|---|
| 2026.06.12 | ₩757 | ₩789 | ₩749 | ₩776 | +2.47% | 35.5만 |
|---|
| 2026.06.11 | ₩733 | ₩776 | ₩710 | ₩766 | +4.56% | 52.2만 |
|---|
| 2026.06.10 | ₩786 | ₩786 | ₩741 | ₩744 | -5.44% | 45만 |
|---|
| 2026.06.09 | ₩740 | ₩785 | ₩736 | ₩774 | +4.70% | 44.6만 |
|---|
| 2026.06.08 | ₩774 | ₩781 | ₩722 | ₩729 | -5.87% | 55.8만 |
|---|
| 2026.06.05 | ₩758 | ₩776 | ₩722 | ₩748 | -1.41% | 60.1만 |
|---|
| 2026.06.04 | ₩780 | ₩780 | ₩740 | ₩762 | -2.23% | 39.9만 |
|---|
| 2026.06.03 | ₩822 | ₩822 | ₩749 | ₩768 | -6.67% | 84.6만 |
|---|
| 2026.06.02 | ₩825 | ₩864 | ₩796 | ₩838 | +1.62% | 80.4만 |
|---|
| 2026.06.01 | ₩883 | ₩889 | ₩790 | ₩838 | -5.00% | 123.3만 |
|---|
| 2026.05.29 | ₩879 | ₩883 | ₩837 | ₩880 | +0.15% | 33.6만 |
|---|
| 2026.05.28 | ₩843 | ₩883 | ₩836 | ₩879 | +4.29% | 58.8만 |
|---|
| 2026.05.27 | ₩836 | ₩869 | ₩818 | ₩847 | +1.28% | 64.2만 |
|---|
| 2026.05.26 | ₩847 | ₩892 | ₩805 | ₩843 | -0.47% | 74.3만 |
|---|
| 2026.05.22 | ₩804 | ₩853 | ₩804 | ₩844 | +4.99% | 33.7만 |
|---|
| 2026.05.21 | ₩817 | ₩856 | ₩804 | ₩805 | -1.47% | 54.5만 |
|---|
| 2026.05.20 | ₩726 | ₩851 | ₩726 | ₩821 | +13.08% | 70.9만 |
|---|
| 2026.05.19 | ₩718 | ₩781 | ₩711 | ₩758 | +5.59% | 64.5만 |
|---|
| 2026.05.18 | ₩762 | ₩776 | ₩736 | ₩740 | -2.98% | 39.4만 |
|---|
| 2026.05.15 | ₩777 | ₩804 | ₩764 | ₩764 | -1.72% | 22.8만 |
|---|
| 2026.05.14 | ₩772 | ₩821 | ₩764 | ₩790 | +2.43% | 37만 |
|---|
| 2026.05.13 | ₩778 | ₩829 | ₩749 | ₩786 | +1.03% | 45.7만 |
|---|
| 2026.05.12 | ₩784 | ₩836 | ₩722 | ₩796 | +1.54% | 115.3만 |
|---|
| 2026.05.11 | ₩764 | ₩798 | ₩762 | ₩792 | +3.68% | 74.8만 |
|---|
| 2026.05.08 | ₩843 | ₩856 | ₩746 | ₩762 | -9.52% | 90.4만 |
|---|
| 2026.05.07 | ₩838 | ₩856 | ₩810 | ₩848 | +1.12% | 26.4만 |
|---|
| 2026.05.06 | ₩911 | ₩936 | ₩830 | ₩832 | -8.66% | 64.1만 |
|---|
| 2026.05.05 | ₩913 | ₩936 | ₩883 | ₩915 | +0.15% | 33만 |
|---|
| 2026.05.04 | ₩896 | ₩945 | ₩884 | ₩905 | +1.04% | 39.5만 |
|---|
| 2026.05.01 | ₩935 | ₩949 | ₩896 | ₩901 | -3.58% | 65.6만 |
|---|
| 2026.04.30 | ₩927 | ₩949 | ₩889 | ₩944 | +1.88% | 64.6만 |
|---|
| 2026.04.29 | ₩944 | ₩978 | ₩925 | ₩945 | +0.14% | 34.8만 |
|---|
| 2026.04.28 | ₩913 | ₩970 | ₩869 | ₩962 | +5.27% | 42.8만 |
|---|
| 2026.04.27 | ₩952 | ₩975 | ₩911 | ₩920 | -3.37% | 67.8만 |
|---|
| 2026.04.24 | ₩905 | ₩962 | ₩875 | ₩960 | +6.06% | 45만 |
|---|
| 2026.04.23 | ₩984 | ₩995 | ₩896 | ₩920 | -6.52% | 41.4만 |
|---|
| 2026.04.22 | ₩923 | ₩1,002 | ₩917 | ₩984 | +6.67% | 121.5만 |
|---|
| 2026.04.21 | ₩904 | ₩947 | ₩883 | ₩923 | +2.07% | 66.8만 |
|---|
| 2026.04.20 | ₩871 | ₩943 | ₩859 | ₩913 | +4.92% | 120.9만 |
|---|
| 2026.04.17 | ₩782 | ₩868 | ₩776 | ₩868 | +10.94% | 224.8만 |
|---|
| 2026.04.16 | ₩706 | ₩802 | ₩706 | ₩782 | +10.80% | 224.7만 |
|---|
| 2026.04.15 | ₩730 | ₩749 | ₩694 | ₩709 | -2.93% | 150.4만 |
|---|
| 2026.04.14 | ₩776 | ₩776 | ₩710 | ₩721 | -7.07% | 127.9만 |
|---|
| 2026.04.13 | ₩695 | ₩776 | ₩657 | ₩776 | +11.54% | 154.3만 |
|---|
| 2026.04.10 | ₩736 | ₩776 | ₩689 | ₩695 | -5.45% | 160.4만 |
|---|
| 2026.04.09 | ₩736 | ₩785 | ₩709 | ₩772 | +4.91% | 105만 |
|---|
| 2026.04.08 | ₩729 | ₩744 | ₩723 | ₩736 | +0.92% | 127.3만 |
|---|
| 2026.04.07 | ₩762 | ₩769 | ₩740 | ₩762 | 0.00% | 73만 |
|---|
| 2026.04.06 | ₩761 | ₩769 | ₩742 | ₩762 | +0.18% | 141.3만 |
|---|
| 2026.04.02 | ₩736 | ₩772 | ₩736 | ₩762 | +3.64% | 257.3만 |
|---|
| 2026.04.01 | ₩762 | ₩802 | ₩740 | ₩761 | -0.18% | 207.5만 |
|---|
| 2026.03.31 | ₩816 | ₩868 | ₩789 | ₩841 | +3.11% | 82.7만 |
|---|
| 2026.03.30 | ₩776 | ₩822 | ₩756 | ₩802 | +3.45% | 100.9만 |
|---|
| 2026.03.27 | ₩818 | ₩833 | ₩749 | ₩769 | -6.05% | 108.8만 |
|---|
| 2026.03.26 | ₩804 | ₩868 | ₩793 | ₩805 | +0.17% | 80.1만 |
|---|
| 2026.03.25 | ₩875 | ₩909 | ₩786 | ₩817 | -6.57% | 140.6만 |
|---|
| 2026.03.24 | ₩891 | ₩921 | ₩856 | ₩861 | -3.30% | 55.5만 |
|---|
| 2026.03.23 | ₩920 | ₩936 | ₩864 | ₩901 | -2.03% | 127.3만 |
|---|
| 2026.03.20 | ₩883 | ₩949 | ₩828 | ₩901 | +2.12% | 153.1만 |
|---|
| 2026.03.19 | ₩896 | ₩936 | ₩857 | ₩888 | -0.90% | 130.4만 |
|---|
| 2026.03.18 | ₩1,043 | ₩1,043 | ₩911 | ₩919 | -11.92% | 150.4만 |
|---|
| 2026.03.17 | ₩990 | ₩1,189 | ₩976 | ₩1,040 | +5.14% | 484만 |
|---|
| 2026.03.16 | ₩896 | ₩947 | ₩863 | ₩867 | -3.28% | 239.9만 |
|---|
| 2026.03.13 | ₩838 | ₩896 | ₩798 | ₩879 | +4.78% | 121.3만 |
|---|
| 2026.03.12 | ₩852 | ₩860 | ₩816 | ₩825 | -3.14% | 64.7만 |
|---|
| 2026.03.11 | ₩857 | ₩876 | ₩843 | ₩868 | +1.25% | 50.9만 |
|---|
| 2026.03.10 | ₩876 | ₩920 | ₩856 | ₩863 | -1.53% | 84.4만 |
|---|
| 2026.03.09 | ₩884 | ₩911 | ₩840 | ₩899 | +1.66% | 110.7만 |
|---|
| 2026.03.06 | ₩921 | ₩940 | ₩884 | ₩899 | -2.47% | 64.2만 |
|---|
| 2026.03.05 | ₩958 | ₩1,016 | ₩929 | ₩940 | -1.82% | 55.3만 |
|---|
| 2026.03.04 | ₩941 | ₩996 | ₩891 | ₩976 | +3.69% | 92.3만 |
|---|
| 2026.03.03 | ₩948 | ₩958 | ₩896 | ₩936 | -1.27% | 50.6만 |
|---|
| 2026.03.02 | ₩883 | ₩976 | ₩883 | ₩923 | +4.55% | 57.6만 |
|---|
| 2026.02.27 | ₩936 | ₩998 | ₩923 | ₩960 | +2.57% | 71.4만 |
|---|
| 2026.02.26 | ₩963 | ₩1,016 | ₩877 | ₩951 | -1.25% | 88.6만 |
|---|
| 2026.02.25 | ₩996 | ₩1,026 | ₩943 | ₩963 | -3.36% | 79.2만 |
|---|
| 2026.02.24 | ₩986 | ₩1,019 | ₩958 | ₩992 | +0.68% | 54.4만 |
|---|
| 2026.02.23 | ₩1,024 | ₩1,054 | ₩978 | ₩991 | -3.26% | 41.1만 |
|---|
| 2026.02.20 | ₩1,083 | ₩1,095 | ₩1,039 | ₩1,059 | -2.22% | 25만 |
|---|
| 2026.02.19 | ₩1,083 | ₩1,083 | ₩1,015 | ₩1,081 | -0.25% | 33.6만 |
|---|
| 2026.02.18 | ₩1,051 | ₩1,130 | ₩1,016 | ₩1,087 | +3.44% | 51.2만 |
|---|
| 2026.02.17 | ₩996 | ₩1,069 | ₩990 | ₩1,065 | +6.85% | 49만 |
|---|
| 2026.02.13 | ₩936 | ₩1,023 | ₩936 | ₩996 | +6.43% | 35만 |
|---|
| 2026.02.12 | ₩988 | ₩988 | ₩891 | ₩949 | -3.92% | 78.5만 |
|---|
| 2026.02.11 | ₩1,006 | ₩1,014 | ₩923 | ₩972 | -3.32% | 79.9만 |
|---|
| 2026.02.10 | ₩963 | ₩1,062 | ₩954 | ₩1,016 | +5.56% | 65.2만 |
|---|
| 2026.02.09 | ₩1,030 | ₩1,030 | ₩958 | ₩975 | -5.32% | 44.5만 |
|---|
| 2026.02.06 | ₩976 | ₩1,052 | ₩919 | ₩1,040 | +6.58% | 72.4만 |
|---|
| 2026.02.05 | ₩907 | ₩988 | ₩883 | ₩931 | +2.65% | 130.9만 |
|---|
| 2026.02.04 | ₩963 | ₩970 | ₩896 | ₩916 | -4.86% | 84.1만 |
|---|
| 2026.02.03 | ₩1,038 | ₩1,071 | ₩937 | ₩960 | -7.47% | 150.2만 |
|---|
| 2026.02.02 | ₩1,023 | ₩1,060 | ₩1,003 | ₩1,039 | +1.57% | 84.2만 |
|---|
| 2026.01.30 | ₩1,063 | ₩1,078 | ₩991 | ₩1,026 | -3.52% | 103.7만 |
|---|
| 2026.01.29 | ₩1,110 | ₩1,110 | ₩1,056 | ₩1,078 | -2.89% | 68.8만 |
|---|
| 2026.01.28 | ₩1,176 | ₩1,177 | ₩1,087 | ₩1,102 | -6.26% | 66.3만 |
|---|
| 2026.01.27 | ₩1,078 | ₩1,270 | ₩1,078 | ₩1,166 | +8.19% | 207.7만 |
|---|
| 2026.01.26 | ₩1,118 | ₩1,131 | ₩1,056 | ₩1,075 | -3.83% | 151.9만 |
|---|
| 2026.01.23 | ₩1,137 | ₩1,142 | ₩1,110 | ₩1,123 | -1.18% | 40.1만 |
|---|
| 2026.01.22 | ₩1,133 | ₩1,139 | ₩1,126 | ₩1,137 | +0.35% | 43.5만 |
|---|
| 2026.01.21 | ₩1,117 | ₩1,141 | ₩1,086 | ₩1,139 | +2.04% | 57.3만 |
|---|
| 2026.01.20 | ₩1,101 | ₩1,125 | ₩1,083 | ₩1,086 | -1.34% | 62.2만 |
|---|
| 2026.01.16 | ₩1,185 | ₩1,196 | ₩1,113 | ₩1,113 | -6.09% | 131.2만 |
|---|
| 2026.01.15 | ₩1,170 | ₩1,229 | ₩1,166 | ₩1,200 | +2.51% | 54.8만 |
|---|
| 2026.01.14 | ₩1,157 | ₩1,188 | ₩1,123 | ₩1,185 | +2.43% | 76.2만 |
|---|
| 2026.01.13 | ₩1,204 | ₩1,230 | ₩1,154 | ₩1,165 | -3.22% | 42.1만 |
|---|
| 2026.01.12 | ₩1,190 | ₩1,224 | ₩1,138 | ₩1,200 | +0.79% | 97.5만 |
|---|
| 2026.01.09 | ₩1,230 | ₩1,266 | ₩1,194 | ₩1,196 | -2.83% | 49.5만 |
|---|
| 2026.01.08 | ₩1,206 | ₩1,244 | ₩1,206 | ₩1,210 | +0.33% | 47.4만 |
|---|
| 2026.01.07 | ₩1,230 | ₩1,242 | ₩1,204 | ₩1,213 | -1.41% | 34.9만 |
|---|
| 2026.01.06 | ₩1,188 | ₩1,253 | ₩1,188 | ₩1,252 | +5.41% | 52.8만 |
|---|
| 2026.01.05 | ₩1,210 | ₩1,244 | ₩1,178 | ₩1,196 | -1.22% | 49.9만 |
|---|
| 2026.01.02 | ₩1,190 | ₩1,230 | ₩1,178 | ₩1,188 | -0.22% | 47.1만 |
|---|
| 2025.12.31 | ₩1,202 | ₩1,228 | ₩1,163 | ₩1,174 | -2.34% | 82.1만 |
|---|
| 2025.12.30 | ₩1,167 | ₩1,204 | ₩1,157 | ₩1,177 | +0.80% | 83.5만 |
|---|
| 2025.12.29 | ₩1,177 | ₩1,226 | ₩1,177 | ₩1,185 | +0.68% | 47.4만 |
|---|
| 2025.12.26 | ₩1,224 | ₩1,242 | ₩1,188 | ₩1,240 | +1.31% | 58.2만 |
|---|
| 2025.12.24 | ₩1,170 | ₩1,246 | ₩1,170 | ₩1,225 | +4.69% | 42.3만 |
|---|
| 2025.12.23 | ₩1,151 | ₩1,204 | ₩1,151 | ₩1,177 | +2.21% | 134.2만 |
|---|
| 2025.12.22 | ₩1,202 | ₩1,244 | ₩1,171 | ₩1,176 | -2.22% | 54.9만 |
|---|
| 2025.12.19 | ₩1,257 | ₩1,281 | ₩1,185 | ₩1,190 | -5.32% | 136.1만 |
|---|
| 2025.12.18 | ₩1,244 | ₩1,325 | ₩1,244 | ₩1,257 | +1.08% | 45만 |
|---|
| 2025.12.17 | ₩1,205 | ₩1,284 | ₩1,181 | ₩1,258 | +4.44% | 64만 |
|---|
| 2025.12.16 | ₩1,234 | ₩1,257 | ₩1,209 | ₩1,224 | -0.87% | 112.5만 |
|---|
| 2025.12.15 | ₩1,249 | ₩1,291 | ₩1,209 | ₩1,230 | -1.50% | 64.3만 |
|---|
| 2025.12.12 | ₩1,244 | ₩1,297 | ₩1,229 | ₩1,229 | -1.18% | 76만 |
|---|
| 2025.12.11 | ₩1,331 | ₩1,337 | ₩1,244 | ₩1,257 | -5.53% | 129.1만 |
|---|
| 2025.12.10 | ₩1,324 | ₩1,377 | ₩1,311 | ₩1,311 | -1.01% | 115.4만 |
|---|
| 2025.12.09 | ₩1,337 | ₩1,377 | ₩1,328 | ₩1,331 | -0.50% | 43만 |
|---|
| 2025.12.08 | ₩1,444 | ₩1,444 | ₩1,327 | ₩1,351 | -6.48% | 41.3만 |
|---|
| 2025.12.05 | ₩1,404 | ₩1,418 | ₩1,364 | ₩1,404 | 0.00% | 41.1만 |
|---|
| 2025.12.04 | ₩1,418 | ₩1,471 | ₩1,383 | ₩1,404 | -0.94% | 66.2만 |
|---|
| 2025.12.03 | ₩1,291 | ₩1,444 | ₩1,284 | ₩1,444 | +11.92% | 80.1만 |
|---|
| 2025.12.02 | ₩1,311 | ₩1,337 | ₩1,284 | ₩1,284 | -2.04% | 24.2만 |
|---|
| 2025.12.01 | ₩1,351 | ₩1,357 | ₩1,287 | ₩1,293 | -4.26% | 41.9만 |
|---|
| 2025.11.28 | ₩1,364 | ₩1,377 | ₩1,311 | ₩1,377 | +0.98% | 33.8만 |
|---|
| 2025.11.26 | ₩1,328 | ₩1,397 | ₩1,328 | ₩1,391 | +4.73% | 53만 |
|---|
| 2025.11.25 | ₩1,364 | ₩1,377 | ₩1,319 | ₩1,357 | -0.49% | 38.9만 |
|---|
| 2025.11.24 | ₩1,295 | ₩1,377 | ₩1,291 | ₩1,364 | +5.37% | 71.3만 |
|---|
| 2025.11.21 | ₩1,177 | ₩1,311 | ₩1,158 | ₩1,295 | +10.00% | 102.3만 |
|---|
| 2025.11.20 | ₩1,256 | ₩1,300 | ₩1,169 | ₩1,173 | -6.60% | 93.4만 |
|---|
| 2025.11.19 | ₩1,266 | ₩1,269 | ₩1,200 | ₩1,228 | -3.06% | 105.3만 |
|---|
| 2025.11.18 | ₩1,284 | ₩1,296 | ₩1,232 | ₩1,244 | -3.12% | 81만 |
|---|
| 2025.11.17 | ₩1,404 | ₩1,411 | ₩1,285 | ₩1,288 | -8.29% | 86.1만 |
|---|
| 2025.11.14 | ₩1,351 | ₩1,444 | ₩1,337 | ₩1,431 | +5.94% | 91만 |
|---|
| 2025.11.13 | ₩1,458 | ₩1,458 | ₩1,351 | ₩1,391 | -4.59% | 97.3만 |
|---|
| 2025.11.12 | ₩1,431 | ₩1,484 | ₩1,384 | ₩1,451 | +1.40% | 67.2만 |
|---|
| 2025.11.11 | ₩1,377 | ₩1,531 | ₩1,297 | ₩1,471 | +6.80% | 180.6만 |
|---|
| 2025.11.10 | ₩1,484 | ₩1,558 | ₩1,404 | ₩1,484 | 0.00% | 226만 |
|---|
| 2025.11.07 | ₩1,431 | ₩1,511 | ₩1,404 | ₩1,484 | +3.74% | 101.7만 |
|---|
| 2025.11.06 | ₩1,418 | ₩1,444 | ₩1,379 | ₩1,431 | +0.94% | 112.9만 |
|---|
| 2025.11.05 | ₩1,377 | ₩1,458 | ₩1,365 | ₩1,444 | +4.85% | 62.4만 |
|---|
| 2025.11.04 | ₩1,351 | ₩1,431 | ₩1,351 | ₩1,364 | +0.99% | 97.7만 |
|---|
| 2025.11.03 | ₩1,511 | ₩1,525 | ₩1,364 | ₩1,377 | -8.85% | 155.6만 |
|---|
| 2025.10.31 | ₩1,418 | ₩1,498 | ₩1,404 | ₩1,458 | +2.83% | 133.7만 |
|---|
| 2025.10.30 | ₩1,444 | ₩1,444 | ₩1,384 | ₩1,404 | -2.78% | 109.7만 |
|---|
| 2025.10.29 | ₩1,525 | ₩1,525 | ₩1,404 | ₩1,444 | -5.26% | 214.4만 |
|---|
| 2025.10.28 | ₩1,525 | ₩1,591 | ₩1,498 | ₩1,525 | 0.00% | 139.5만 |
|---|
| 2025.10.27 | ₩1,591 | ₩1,598 | ₩1,484 | ₩1,525 | -4.20% | 188.6만 |
|---|
| 2025.10.24 | ₩1,698 | ₩1,705 | ₩1,565 | ₩1,578 | -7.09% | 217.5만 |
|---|
| 2025.10.23 | ₩1,705 | ₩1,739 | ₩1,645 | ₩1,685 | -1.18% | 196.2만 |
|---|
| 2025.10.22 | ₩1,939 | ₩1,959 | ₩1,685 | ₩1,698 | -12.41% | 464.8만 |
|---|
| 2025.10.21 | ₩1,899 | ₩2,207 | ₩1,698 | ₩1,993 | +4.93% | 4032.3만 |
|---|
| 2025.10.20 | ₩1,645 | ₩1,645 | ₩1,591 | ₩1,605 | -2.44% | 1822.3만 |
|---|
| 2025.10.17 | ₩1,618 | ₩1,645 | ₩1,551 | ₩1,551 | -4.13% | 52.7만 |
|---|
| 2025.10.16 | ₩1,685 | ₩1,712 | ₩1,632 | ₩1,632 | -3.17% | 31.2만 |
|---|
| 2025.10.15 | ₩1,752 | ₩1,772 | ₩1,650 | ₩1,672 | -4.58% | 35.5만 |
|---|
| 2025.10.14 | ₩1,685 | ₩1,779 | ₩1,664 | ₩1,739 | +3.17% | 42.5만 |
|---|
| 2025.10.13 | ₩1,565 | ₩1,712 | ₩1,565 | ₩1,698 | +8.55% | 58.6만 |
|---|
| 2025.10.10 | ₩1,605 | ₩1,618 | ₩1,498 | ₩1,538 | -4.17% | 366.4만 |
|---|