시장 데이터를 불러오는 중
전체 종목
데피니티브 헬스케어 과거 주가
Definitive Healthcare Corp. - Class A Common Stock · DH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Definitive Healthcare Corp. - Class A Common Stock · DH · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,300 | ₩1,327 | ₩1,300 | ₩1,313 | +1.03% | 12.7만 |
| 2026.10.08 | ₩1,313 | ₩1,317 | ₩1,286 | ₩1,294 | -1.43% | 49.2만 |
| 2026.10.07 | ₩1,327 | ₩1,337 | ₩1,300 | ₩1,300 | -2.02% | 21만 |
| 2026.10.06 | ₩1,308 | ₩1,340 | ₩1,308 | ₩1,324 | +1.23% | 17.7만 |
| 2026.10.05 | ₩1,250 | ₩1,340 | ₩1,249 | ₩1,321 | +5.68% | 16.5만 |
| 2026.10.02 | ₩1,261 | ₩1,284 | ₩1,245 | ₩1,250 | -0.85% | 20.7만 |
| 2026.10.01 | ₩1,246 | ₩1,264 | ₩1,219 | ₩1,254 | +0.65% | 35.9만 |
| 2026.09.30 | ₩1,246 | ₩1,256 | ₩1,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,213 |
| -2.69% |
| 239.4만 |
| 2026.09.29 | ₩1,209 | ₩1,248 | ₩1,209 | ₩1,246 | +3.10% | 21.5만 |
|---|
| 2026.09.28 | ₩1,233 | ₩1,254 | ₩1,219 | ₩1,226 | -0.54% | 38.8만 |
|---|
| 2026.09.25 | ₩1,380 | ₩1,380 | ₩1,266 | ₩1,266 | -8.25% | 56.9만 |
|---|
| 2026.09.24 | ₩1,367 | ₩1,380 | ₩1,324 | ₩1,353 | -0.98% | 67만 |
|---|
| 2026.09.23 | ₩1,201 | ₩1,353 | ₩1,193 | ₩1,353 | +12.72% | 41.9만 |
|---|
| 2026.09.22 | ₩1,219 | ₩1,246 | ₩1,190 | ₩1,193 | -2.20% | 234.5만 |
|---|
| 2026.09.21 | ₩1,297 | ₩1,301 | ₩1,197 | ₩1,206 | -7.02% | 261.1만 |
|---|
| 2026.09.18 | ₩1,246 | ₩1,328 | ₩1,246 | ₩1,286 | +3.23% | 256.6만 |
|---|
| 2026.09.17 | ₩1,294 | ₩1,320 | ₩1,210 | ₩1,284 | -0.83% | 59.3만 |
|---|
| 2026.09.16 | ₩1,313 | ₩1,327 | ₩1,286 | ₩1,293 | -1.53% | 38.2만 |
|---|
| 2026.09.15 | ₩1,367 | ₩1,407 | ₩1,333 | ₩1,340 | -1.96% | 60.2만 |
|---|
| 2026.09.14 | ₩1,394 | ₩1,407 | ₩1,367 | ₩1,367 | -1.92% | 47.2만 |
|---|
| 2026.09.11 | ₩1,380 | ₩1,407 | ₩1,374 | ₩1,407 | +1.94% | 42.1만 |
|---|
| 2026.09.10 | ₩1,394 | ₩1,407 | ₩1,374 | ₩1,380 | -0.96% | 80.1만 |
|---|
| 2026.09.09 | ₩1,394 | ₩1,407 | ₩1,367 | ₩1,380 | -0.96% | 52.4만 |
|---|
| 2026.09.08 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,367 | -2.86% | 77.7만 |
|---|
| 2026.09.04 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,407 | +2.94% | 60.1만 |
|---|
| 2026.09.03 | ₩1,407 | ₩1,434 | ₩1,367 | ₩1,394 | -0.95% | 101.3만 |
|---|
| 2026.09.02 | ₩1,367 | ₩1,635 | ₩1,367 | ₩1,394 | +1.96% | 871.4만 |
|---|
| 2026.09.01 | ₩1,273 | ₩1,297 | ₩1,177 | ₩1,209 | -5.05% | 17.8만 |
|---|
| 2026.08.31 | ₩1,072 | ₩1,367 | ₩1,065 | ₩1,273 | +18.75% | 112.2만 |
|---|
| 2026.08.28 | ₩1,099 | ₩1,126 | ₩1,024 | ₩1,075 | -2.20% | 19.1만 |
|---|
| 2026.08.27 | ₩1,036 | ₩1,110 | ₩1,036 | ₩1,091 | +5.30% | 22.3만 |
|---|
| 2026.08.26 | ₩1,018 | ₩1,059 | ₩974 | ₩1,059 | +3.95% | 21.4만 |
|---|
| 2026.08.25 | ₩980 | ₩1,014 | ₩959 | ₩1,010 | +3.15% | 9만 |
|---|
| 2026.08.24 | ₩937 | ₩1,005 | ₩937 | ₩966 | +3.15% | 15.5만 |
|---|
| 2026.08.21 | ₩976 | ₩985 | ₩917 | ₩957 | -1.92% | 21만 |
|---|
| 2026.08.20 | ₩951 | ₩1,006 | ₩926 | ₩976 | +2.54% | 18.5만 |
|---|
| 2026.08.19 | ₩911 | ₩965 | ₩884 | ₩962 | +5.59% | 20.5만 |
|---|
| 2026.08.18 | ₩856 | ₩967 | ₩846 | ₩884 | +3.29% | 40.3만 |
|---|
| 2026.08.17 | ₩856 | ₩870 | ₩817 | ₩856 | 0.00% | 27.4만 |
|---|
| 2026.08.14 | ₩844 | ₩868 | ₩817 | ₩856 | +1.43% | 35.2만 |
|---|
| 2026.08.13 | ₩884 | ₩910 | ₩833 | ₩859 | -2.88% | 13.8만 |
|---|
| 2026.08.12 | ₩846 | ₩890 | ₩844 | ₩871 | +3.01% | 17.9만 |
|---|
| 2026.08.11 | ₩915 | ₩997 | ₩844 | ₩863 | -5.71% | 35.9만 |
|---|
| 2026.08.10 | ₩957 | ₩965 | ₩927 | ₩937 | -2.10% | 41.6만 |
|---|
| 2026.08.07 | ₩925 | ₩978 | ₩918 | ₩957 | +3.48% | 17.4만 |
|---|
| 2026.08.06 | ₩919 | ₩930 | ₩871 | ₩918 | -0.15% | 24.5만 |
|---|
| 2026.08.05 | ₩925 | ₩937 | ₩871 | ₩894 | -3.33% | 17.4만 |
|---|
| 2026.08.04 | ₩949 | ₩965 | ₩892 | ₩938 | -1.13% | 27.3만 |
|---|
| 2026.08.03 | ₩957 | ₩985 | ₩914 | ₩938 | -1.96% | 13만 |
|---|
| 2026.07.31 | ₩941 | ₩957 | ₩905 | ₩914 | -2.85% | 28만 |
|---|
| 2026.07.30 | ₩990 | ₩990 | ₩935 | ₩961 | -2.98% | 6.7만 |
|---|
| 2026.07.29 | ₩965 | ₩1,008 | ₩951 | ₩978 | +1.39% | 15.3만 |
|---|
| 2026.07.28 | ₩923 | ₩953 | ₩907 | ₩947 | +2.61% | 12.1만 |
|---|
| 2026.07.27 | ₩898 | ₩939 | ₩874 | ₩903 | +0.60% | 10.6만 |
|---|
| 2026.07.24 | ₩914 | ₩933 | ₩898 | ₩915 | +0.15% | 11.7만 |
|---|
| 2026.07.23 | ₩935 | ₩939 | ₩898 | ₩919 | -1.72% | 12만 |
|---|
| 2026.07.22 | ₩961 | ₩1,083 | ₩917 | ₩939 | -2.23% | 11.1만 |
|---|
| 2026.07.21 | ₩950 | ₩976 | ₩941 | ₩972 | +2.26% | 8.5만 |
|---|
| 2026.07.20 | ₩1,005 | ₩1,053 | ₩935 | ₩965 | -4.00% | 33.5만 |
|---|
| 2026.07.17 | ₩1,073 | ₩1,087 | ₩1,017 | ₩1,017 | -5.24% | 37.7만 |
|---|
| 2026.07.16 | ₩1,068 | ₩1,103 | ₩1,068 | ₩1,100 | +3.01% | 18.2만 |
|---|
| 2026.07.15 | ₩1,120 | ₩1,174 | ₩1,083 | ₩1,087 | -2.99% | 25.9만 |
|---|
| 2026.07.14 | ₩1,072 | ₩1,138 | ₩1,053 | ₩1,138 | +6.12% | 25만 |
|---|
| 2026.07.13 | ₩1,119 | ₩1,156 | ₩1,076 | ₩1,076 | -3.83% | 18.1만 |
|---|
| 2026.07.10 | ₩1,075 | ₩1,139 | ₩1,075 | ₩1,120 | +4.24% | 20.5만 |
|---|
| 2026.07.09 | ₩1,072 | ₩1,131 | ₩1,072 | ₩1,075 | +0.25% | 22.1만 |
|---|
| 2026.07.08 | ₩1,219 | ₩1,219 | ₩1,083 | ₩1,088 | -10.77% | 32.8만 |
|---|
| 2026.07.07 | ₩1,206 | ₩1,258 | ₩1,156 | ₩1,206 | 0.00% | 57.8만 |
|---|
| 2026.07.06 | ₩1,022 | ₩1,197 | ₩1,013 | ₩1,155 | +12.98% | 35.8만 |
|---|
| 2026.07.02 | ₩1,085 | ₩1,126 | ₩1,032 | ₩1,045 | -3.70% | 25.7만 |
|---|
| 2026.07.01 | ₩1,072 | ₩1,151 | ₩1,064 | ₩1,072 | 0.00% | 57.7만 |
|---|
| 2026.06.30 | ₩977 | ₩1,139 | ₩958 | ₩1,114 | +13.99% | 125.5만 |
|---|
| 2026.06.29 | ₩898 | ₩990 | ₩898 | ₩962 | +7.16% | 73.9만 |
|---|
| 2026.06.26 | ₩858 | ₩910 | ₩831 | ₩884 | +3.13% | 419.9만 |
|---|
| 2026.06.25 | ₩1,014 | ₩1,014 | ₩842 | ₩842 | -17.04% | 84.6만 |
|---|
| 2026.06.24 | ₩973 | ₩1,099 | ₩973 | ₩1,018 | +4.68% | 34.1만 |
|---|
| 2026.06.23 | ₩1,005 | ₩1,013 | ₩966 | ₩988 | -1.73% | 36.5만 |
|---|
| 2026.06.22 | ₩1,043 | ₩1,049 | ₩1,005 | ₩1,006 | -3.47% | 18.9만 |
|---|
| 2026.06.18 | ₩1,079 | ₩1,099 | ₩1,018 | ₩1,018 | -5.59% | 43.7만 |
|---|
| 2026.06.17 | ₩1,072 | ₩1,099 | ₩1,029 | ₩1,059 | -1.25% | 32.4만 |
|---|
| 2026.06.16 | ₩1,118 | ₩1,118 | ₩1,072 | ₩1,081 | -3.24% | 21.9만 |
|---|
| 2026.06.15 | ₩1,152 | ₩1,217 | ₩1,063 | ₩1,077 | -6.51% | 31.4만 |
|---|
| 2026.06.12 | ₩1,120 | ₩1,177 | ₩1,116 | ₩1,126 | +0.48% | 16.5만 |
|---|
| 2026.06.11 | ₩1,115 | ₩1,140 | ₩1,079 | ₩1,138 | +2.04% | 23.8만 |
|---|
| 2026.06.10 | ₩1,155 | ₩1,160 | ₩1,100 | ₩1,115 | -3.48% | 18.1만 |
|---|
| 2026.06.09 | ₩1,156 | ₩1,166 | ₩1,127 | ₩1,140 | -1.39% | 19.3만 |
|---|
| 2026.06.08 | ₩1,257 | ₩1,257 | ₩1,130 | ₩1,135 | -9.70% | 22.2만 |
|---|
| 2026.06.05 | ₩1,225 | ₩1,316 | ₩1,146 | ₩1,202 | -1.86% | 32.1만 |
|---|
| 2026.06.04 | ₩1,193 | ₩1,245 | ₩1,193 | ₩1,215 | +1.91% | 16만 |
|---|
| 2026.06.03 | ₩1,274 | ₩1,300 | ₩1,152 | ₩1,177 | -7.68% | 32.1만 |
|---|
| 2026.06.02 | ₩1,331 | ₩1,353 | ₩1,252 | ₩1,286 | -3.32% | 29.6만 |
|---|
| 2026.06.01 | ₩1,274 | ₩1,340 | ₩1,273 | ₩1,323 | +3.79% | 38.8만 |
|---|
| 2026.05.29 | ₩1,199 | ₩1,300 | ₩1,127 | ₩1,248 | +4.02% | 57.4만 |
|---|
| 2026.05.28 | ₩1,126 | ₩1,205 | ₩1,112 | ₩1,190 | +5.71% | 29.2만 |
|---|
| 2026.05.27 | ₩1,233 | ₩1,233 | ₩1,130 | ₩1,151 | -6.63% | 23.4만 |
|---|
| 2026.05.26 | ₩1,179 | ₩1,211 | ₩1,108 | ₩1,210 | +2.61% | 45.2만 |
|---|
| 2026.05.22 | ₩1,085 | ₩1,178 | ₩1,084 | ₩1,142 | +5.19% | 33.2만 |
|---|
| 2026.05.21 | ₩1,139 | ₩1,139 | ₩1,076 | ₩1,099 | -3.53% | 50.6만 |
|---|
| 2026.05.20 | ₩1,193 | ₩1,193 | ₩1,126 | ₩1,151 | -3.48% | 16.3만 |
|---|
| 2026.05.19 | ₩1,127 | ₩1,186 | ₩1,101 | ₩1,167 | +3.57% | 23만 |
|---|
| 2026.05.18 | ₩1,085 | ₩1,163 | ₩1,085 | ₩1,127 | +3.83% | 31.7만 |
|---|
| 2026.05.15 | ₩1,140 | ₩1,152 | ₩1,083 | ₩1,083 | -5.05% | 26.6만 |
|---|
| 2026.05.14 | ₩1,206 | ₩1,207 | ₩1,147 | ₩1,152 | -4.44% | 35.5만 |
|---|
| 2026.05.13 | ₩1,260 | ₩1,260 | ₩1,181 | ₩1,187 | -5.74% | 37.5만 |
|---|
| 2026.05.12 | ₩1,325 | ₩1,344 | ₩1,240 | ₩1,242 | -6.27% | 21.8만 |
|---|
| 2026.05.11 | ₩1,313 | ₩1,353 | ₩1,234 | ₩1,324 | +0.82% | 41.1만 |
|---|
| 2026.05.08 | ₩1,407 | ₩1,407 | ₩1,199 | ₩1,277 | -9.24% | 41.2만 |
|---|
| 2026.05.07 | ₩1,260 | ₩1,292 | ₩1,234 | ₩1,235 | -1.91% | 33.2만 |
|---|
| 2026.05.06 | ₩1,293 | ₩1,313 | ₩1,218 | ₩1,266 | -2.07% | 28.4만 |
|---|
| 2026.05.05 | ₩1,387 | ₩1,407 | ₩1,249 | ₩1,289 | -7.05% | 39.1만 |
|---|
| 2026.05.04 | ₩1,313 | ₩1,434 | ₩1,300 | ₩1,380 | +5.10% | 41.4만 |
|---|
| 2026.05.01 | ₩1,293 | ₩1,340 | ₩1,234 | ₩1,321 | +2.18% | 23.5만 |
|---|
| 2026.04.30 | ₩1,253 | ₩1,285 | ₩1,211 | ₩1,277 | +1.93% | 22만 |
|---|
| 2026.04.29 | ₩1,353 | ₩1,353 | ₩1,246 | ₩1,253 | -7.43% | 31.9만 |
|---|
| 2026.04.28 | ₩1,353 | ₩1,367 | ₩1,327 | ₩1,353 | 0.00% | 14.3만 |
|---|
| 2026.04.27 | ₩1,367 | ₩1,420 | ₩1,332 | ₩1,353 | -0.98% | 25.6만 |
|---|
| 2026.04.24 | ₩1,378 | ₩1,394 | ₩1,300 | ₩1,367 | -0.78% | 18.1만 |
|---|
| 2026.04.23 | ₩1,487 | ₩1,487 | ₩1,327 | ₩1,340 | -9.91% | 21.4만 |
|---|
| 2026.04.22 | ₩1,434 | ₩1,521 | ₩1,407 | ₩1,501 | +4.67% | 19.9만 |
|---|
| 2026.04.21 | ₩1,407 | ₩1,514 | ₩1,394 | ₩1,407 | 0.00% | 32.8만 |
|---|
| 2026.04.20 | ₩1,380 | ₩1,434 | ₩1,374 | ₩1,407 | +1.94% | 18.9만 |
|---|
| 2026.04.17 | ₩1,420 | ₩1,454 | ₩1,380 | ₩1,380 | -2.83% | 23.8만 |
|---|
| 2026.04.16 | ₩1,434 | ₩1,461 | ₩1,367 | ₩1,407 | -1.87% | 19.9만 |
|---|
| 2026.04.15 | ₩1,337 | ₩1,447 | ₩1,337 | ₩1,447 | +8.22% | 21만 |
|---|
| 2026.04.14 | ₩1,333 | ₩1,380 | ₩1,313 | ₩1,353 | +1.51% | 14.3만 |
|---|
| 2026.04.13 | ₩1,260 | ₩1,332 | ₩1,233 | ₩1,329 | +5.53% | 33.3만 |
|---|
| 2026.04.10 | ₩1,335 | ₩1,335 | ₩1,234 | ₩1,269 | -4.92% | 26.4만 |
|---|
| 2026.04.09 | ₩1,420 | ₩1,420 | ₩1,246 | ₩1,301 | -8.40% | 26.3만 |
|---|
| 2026.04.08 | ₩1,501 | ₩1,501 | ₩1,380 | ₩1,394 | -7.14% | 17.5만 |
|---|
| 2026.04.07 | ₩1,447 | ₩1,487 | ₩1,408 | ₩1,434 | -0.93% | 20만 |
|---|
| 2026.04.06 | ₩1,420 | ₩1,508 | ₩1,420 | ₩1,474 | +3.77% | 12.6만 |
|---|
| 2026.04.02 | ₩1,434 | ₩1,494 | ₩1,394 | ₩1,447 | +0.93% | 19.3만 |
|---|
| 2026.04.01 | ₩1,648 | ₩1,648 | ₩1,454 | ₩1,461 | -11.38% | 27.4만 |
|---|
| 2026.03.31 | ₩1,554 | ₩1,662 | ₩1,441 | ₩1,648 | +6.03% | 93만 |
|---|
| 2026.03.30 | ₩1,447 | ₩1,561 | ₩1,394 | ₩1,554 | +7.41% | 44.1만 |
|---|
| 2026.03.27 | ₩1,447 | ₩1,487 | ₩1,374 | ₩1,407 | -2.78% | 24.9만 |
|---|
| 2026.03.26 | ₩1,420 | ₩1,494 | ₩1,420 | ₩1,461 | +2.83% | 17.7만 |
|---|
| 2026.03.25 | ₩1,514 | ₩1,528 | ₩1,407 | ₩1,461 | -3.54% | 18.8만 |
|---|
| 2026.03.24 | ₩1,568 | ₩1,568 | ₩1,454 | ₩1,487 | -5.13% | 24.9만 |
|---|
| 2026.03.23 | ₩1,568 | ₩1,621 | ₩1,487 | ₩1,595 | +1.71% | 33.1만 |
|---|
| 2026.03.20 | ₩1,380 | ₩1,541 | ₩1,380 | ₩1,514 | +9.71% | 122.8만 |
|---|
| 2026.03.19 | ₩1,420 | ₩1,454 | ₩1,305 | ₩1,340 | -5.66% | 167.6만 |
|---|
| 2026.03.18 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,434 | -3.60% | 23.1만 |
|---|
| 2026.03.17 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,501 | +1.82% | 19.9만 |
|---|
| 2026.03.16 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,474 | -2.65% | 19.4만 |
|---|
| 2026.03.13 | ₩1,501 | ₩1,575 | ₩1,481 | ₩1,514 | +0.89% | 39만 |
|---|
| 2026.03.12 | ₩1,581 | ₩1,635 | ₩1,494 | ₩1,514 | -4.24% | 27.8만 |
|---|
| 2026.03.11 | ₩1,608 | ₩1,675 | ₩1,534 | ₩1,588 | -1.25% | 24만 |
|---|
| 2026.03.10 | ₩1,635 | ₩1,722 | ₩1,588 | ₩1,608 | -1.64% | 42만 |
|---|
| 2026.03.09 | ₩1,554 | ₩1,695 | ₩1,487 | ₩1,662 | +6.90% | 43.4만 |
|---|
| 2026.03.06 | ₩1,581 | ₩1,615 | ₩1,528 | ₩1,581 | 0.00% | 25.2만 |
|---|
| 2026.03.05 | ₩1,608 | ₩1,688 | ₩1,548 | ₩1,635 | +1.67% | 29만 |
|---|
| 2026.03.04 | ₩1,528 | ₩1,662 | ₩1,501 | ₩1,635 | +7.02% | 35.1만 |
|---|
| 2026.03.03 | ₩1,528 | ₩1,615 | ₩1,434 | ₩1,554 | +1.75% | 44.3만 |
|---|
| 2026.03.02 | ₩1,621 | ₩1,648 | ₩1,474 | ₩1,528 | -5.79% | 52.3만 |
|---|
| 2026.02.27 | ₩1,702 | ₩1,729 | ₩1,528 | ₩1,715 | +0.79% | 60.4만 |
|---|
| 2026.02.26 | ₩1,876 | ₩2,010 | ₩1,849 | ₩1,876 | 0.00% | 76.4만 |
|---|
| 2026.02.25 | ₩1,863 | ₩1,923 | ₩1,829 | ₩1,889 | +1.44% | 27.2만 |
|---|
| 2026.02.24 | ₩1,849 | ₩1,930 | ₩1,822 | ₩1,863 | +0.72% | 40.1만 |
|---|
| 2026.02.23 | ₩1,997 | ₩2,010 | ₩1,836 | ₩1,849 | -7.38% | 53.6만 |
|---|
| 2026.02.20 | ₩2,077 | ₩2,178 | ₩2,010 | ₩2,023 | -2.58% | 20.9만 |
|---|
| 2026.02.19 | ₩2,117 | ₩2,131 | ₩2,037 | ₩2,104 | -0.63% | 25.3만 |
|---|
| 2026.02.18 | ₩2,117 | ₩2,171 | ₩2,090 | ₩2,104 | -0.63% | 23.5만 |
|---|
| 2026.02.17 | ₩2,117 | ₩2,184 | ₩2,057 | ₩2,090 | -1.27% | 31.9만 |
|---|
| 2026.02.13 | ₩2,090 | ₩2,211 | ₩2,070 | ₩2,131 | +1.92% | 37만 |
|---|
| 2026.02.12 | ₩2,305 | ₩2,332 | ₩2,037 | ₩2,064 | -10.47% | 53.2만 |
|---|
| 2026.02.11 | ₩2,533 | ₩2,533 | ₩2,251 | ₩2,265 | -10.58% | 34.3만 |
|---|
| 2026.02.10 | ₩2,573 | ₩2,680 | ₩2,506 | ₩2,533 | -1.56% | 32.9만 |
|---|
| 2026.02.09 | ₩2,680 | ₩2,680 | ₩2,533 | ₩2,533 | -5.50% | 33.1만 |
|---|
| 2026.02.06 | ₩2,653 | ₩2,687 | ₩2,547 | ₩2,667 | +0.51% | 27.3만 |
|---|
| 2026.02.05 | ₩2,720 | ₩2,727 | ₩2,613 | ₩2,626 | -3.45% | 31.7만 |
|---|
| 2026.02.04 | ₩2,908 | ₩2,908 | ₩2,740 | ₩2,747 | -5.53% | 35.9만 |
|---|
| 2026.02.03 | ₩3,149 | ₩3,149 | ₩2,846 | ₩2,908 | -7.66% | 37.7만 |
|---|
| 2026.02.02 | ₩3,095 | ₩3,149 | ₩3,049 | ₩3,136 | +1.30% | 30.8만 |
|---|
| 2026.01.30 | ₩2,988 | ₩3,122 | ₩2,955 | ₩3,109 | +4.04% | 35.8만 |
|---|
| 2026.01.29 | ₩3,176 | ₩3,176 | ₩3,002 | ₩3,055 | -3.80% | 45.2만 |
|---|
| 2026.01.28 | ₩3,189 | ₩3,223 | ₩3,142 | ₩3,162 | -0.84% | 38.4만 |
|---|
| 2026.01.27 | ₩3,283 | ₩3,283 | ₩3,169 | ₩3,203 | -2.45% | 16.4만 |
|---|
| 2026.01.26 | ₩3,243 | ₩3,330 | ₩3,209 | ₩3,270 | +0.83% | 26.9만 |
|---|
| 2026.01.23 | ₩3,296 | ₩3,390 | ₩3,243 | ₩3,256 | -1.22% | 20.6만 |
|---|
| 2026.01.22 | ₩3,203 | ₩3,457 | ₩3,203 | ₩3,323 | +3.77% | 35.2만 |
|---|
| 2026.01.21 | ₩3,082 | ₩3,276 | ₩3,055 | ₩3,189 | +3.48% | 43.5만 |
|---|
| 2026.01.20 | ₩3,136 | ₩3,169 | ₩3,028 | ₩3,042 | -2.99% | 35.3만 |
|---|
| 2026.01.16 | ₩3,256 | ₩3,263 | ₩3,183 | ₩3,203 | -1.65% | 24.5만 |
|---|
| 2026.01.15 | ₩3,310 | ₩3,317 | ₩3,203 | ₩3,256 | -1.62% | 30.9만 |
|---|
| 2026.01.14 | ₩3,310 | ₩3,337 | ₩3,229 | ₩3,296 | -0.40% | 28.3만 |
|---|
| 2026.01.13 | ₩3,404 | ₩3,420 | ₩3,270 | ₩3,310 | -2.76% | 41.2만 |
|---|
| 2026.01.12 | ₩3,404 | ₩3,444 | ₩3,330 | ₩3,404 | 0.00% | 25.3만 |
|---|
| 2026.01.09 | ₩3,444 | ₩3,491 | ₩3,296 | ₩3,417 | -0.78% | 32.8만 |
|---|
| 2026.01.08 | ₩3,417 | ₩3,558 | ₩3,410 | ₩3,444 | +0.78% | 25.7만 |
|---|
| 2026.01.07 | ₩3,417 | ₩3,471 | ₩3,330 | ₩3,430 | +0.39% | 46.6만 |
|---|
| 2026.01.06 | ₩3,296 | ₩3,451 | ₩3,263 | ₩3,404 | +3.25% | 46.7만 |
|---|
| 2026.01.05 | ₩3,203 | ₩3,430 | ₩3,189 | ₩3,296 | +2.93% | 47.6만 |
|---|
| 2026.01.02 | ₩3,846 | ₩3,846 | ₩3,136 | ₩3,183 | -17.25% | 119.1만 |
|---|
| 2025.12.31 | ₩3,725 | ₩3,859 | ₩3,712 | ₩3,846 | +3.24% | 68.2만 |
|---|
| 2025.12.30 | ₩3,631 | ₩3,752 | ₩3,524 | ₩3,739 | +2.95% | 63.1만 |
|---|
| 2025.12.29 | ₩3,511 | ₩3,652 | ₩3,497 | ₩3,631 | +3.44% | 46.3만 |
|---|
| 2025.12.26 | ₩3,471 | ₩3,564 | ₩3,404 | ₩3,524 | +1.54% | 54.2만 |
|---|
| 2025.12.24 | ₩3,350 | ₩3,544 | ₩3,323 | ₩3,511 | +4.80% | 35.4만 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,417 | ₩3,216 | ₩3,377 | +0.80% | 61.7만 |
|---|
| 2025.12.22 | ₩3,417 | ₩3,551 | ₩3,337 | ₩3,390 | -0.78% | 62.8만 |
|---|
| 2025.12.19 | ₩3,430 | ₩3,538 | ₩3,263 | ₩3,404 | -0.78% | 157.3만 |
|---|
| 2025.12.18 | ₩3,095 | ₩3,471 | ₩3,075 | ₩3,457 | +11.69% | 202.8만 |
|---|
| 2025.12.17 | ₩3,109 | ₩3,142 | ₩3,035 | ₩3,055 | -1.72% | 50.3만 |
|---|
| 2025.12.16 | ₩3,082 | ₩3,095 | ₩3,015 | ₩3,069 | -0.43% | 54.4만 |
|---|
| 2025.12.15 | ₩3,149 | ₩3,176 | ₩3,002 | ₩3,082 | -2.13% | 39.8만 |
|---|
| 2025.12.12 | ₩3,042 | ₩3,102 | ₩2,995 | ₩3,095 | +1.76% | 70.8만 |
|---|
| 2025.12.11 | ₩3,203 | ₩3,229 | ₩3,028 | ₩3,082 | -3.77% | 38.6만 |
|---|
| 2025.12.10 | ₩3,176 | ₩3,283 | ₩3,136 | ₩3,189 | +0.42% | 34.6만 |
|---|
| 2025.12.09 | ₩3,283 | ₩3,283 | ₩3,156 | ₩3,176 | -3.27% | 38.5만 |
|---|
| 2025.12.08 | ₩3,310 | ₩3,350 | ₩3,236 | ₩3,283 | -0.81% | 31.7만 |
|---|
| 2025.12.05 | ₩3,430 | ₩3,538 | ₩3,270 | ₩3,323 | -3.12% | 35.2만 |
|---|
| 2025.12.04 | ₩3,484 | ₩3,497 | ₩3,337 | ₩3,430 | -1.54% | 40.7만 |
|---|
| 2025.12.03 | ₩3,631 | ₩3,631 | ₩3,410 | ₩3,471 | -4.43% | 41.2만 |
|---|
| 2025.12.02 | ₩3,658 | ₩3,658 | ₩3,538 | ₩3,551 | -2.93% | 38.4만 |
|---|
| 2025.12.01 | ₩3,832 | ₩3,859 | ₩3,531 | ₩3,564 | -6.99% | 30만 |
|---|
| 2025.11.28 | ₩3,765 | ₩4,020 | ₩3,698 | ₩3,806 | +1.07% | 18.8만 |
|---|
| 2025.11.26 | ₩3,752 | ₩3,819 | ₩3,564 | ₩3,765 | +0.36% | 26.5만 |
|---|
| 2025.11.25 | ₩3,618 | ₩3,806 | ₩3,484 | ₩3,752 | +3.70% | 44.1만 |
|---|
| 2025.11.24 | ₩3,685 | ₩3,725 | ₩3,578 | ₩3,605 | -2.18% | 32.3만 |
|---|
| 2025.11.21 | ₩3,484 | ₩3,706 | ₩3,397 | ₩3,698 | +6.15% | 26.4만 |
|---|
| 2025.11.20 | ₩3,524 | ₩3,638 | ₩3,457 | ₩3,484 | -1.14% | 25.2만 |
|---|
| 2025.11.19 | ₩3,484 | ₩3,551 | ₩3,363 | ₩3,457 | -0.77% | 53.8만 |
|---|
| 2025.11.18 | ₩3,471 | ₩3,551 | ₩3,437 | ₩3,484 | +0.39% | 16.3만 |
|---|
| 2025.11.17 | ₩3,605 | ₩3,685 | ₩3,504 | ₩3,511 | -2.60% | 18.1만 |
|---|
| 2025.11.14 | ₩3,578 | ₩3,698 | ₩3,497 | ₩3,672 | +2.62% | 22만 |
|---|
| 2025.11.13 | ₩3,618 | ₩3,719 | ₩3,497 | ₩3,645 | +0.74% | 25.7만 |
|---|
| 2025.11.12 | ₩3,819 | ₩3,913 | ₩3,605 | ₩3,645 | -4.56% | 37.6만 |
|---|
| 2025.11.11 | ₩3,806 | ₩3,893 | ₩3,792 | ₩3,846 | +1.06% | 12만 |
|---|
| 2025.11.10 | ₩3,980 | ₩4,007 | ₩3,799 | ₩3,819 | -4.04% | 22.7만 |
|---|
| 2025.11.07 | ₩3,765 | ₩4,005 | ₩3,618 | ₩3,926 | +4.27% | 50.9만 |
|---|
| 2025.11.06 | ₩3,645 | ₩3,645 | ₩3,484 | ₩3,551 | -2.57% | 25만 |
|---|
| 2025.11.05 | ₩3,725 | ₩3,779 | ₩3,578 | ₩3,645 | -2.16% | 15.7만 |
|---|
| 2025.11.04 | ₩3,739 | ₩3,786 | ₩3,631 | ₩3,725 | -0.36% | 25.1만 |
|---|
| 2025.11.03 | ₩3,712 | ₩3,966 | ₩3,605 | ₩3,832 | +3.25% | 49.1만 |
|---|
| 2025.10.31 | ₩3,591 | ₩3,725 | ₩3,511 | ₩3,712 | +3.36% | 21만 |
|---|
| 2025.10.30 | ₩3,698 | ₩3,745 | ₩3,591 | ₩3,591 | -2.90% | 29.9만 |
|---|
| 2025.10.29 | ₩3,926 | ₩3,926 | ₩3,658 | ₩3,712 | -5.46% | 27.7만 |
|---|
| 2025.10.28 | ₩3,966 | ₩4,000 | ₩3,859 | ₩3,940 | -0.68% | 18만 |
|---|
| 2025.10.27 | ₩3,993 | ₩4,047 | ₩3,913 | ₩3,980 | -0.34% | 21.7만 |
|---|
| 2025.10.24 | ₩3,980 | ₩4,033 | ₩3,899 | ₩3,980 | 0.00% | 16.4만 |
|---|
| 2025.10.23 | ₩3,940 | ₩4,020 | ₩3,846 | ₩3,953 | +0.34% | 18.1만 |
|---|
| 2025.10.22 | ₩3,966 | ₩4,047 | ₩3,879 | ₩3,940 | -0.68% | 19만 |
|---|
| 2025.10.21 | ₩4,033 | ₩4,067 | ₩3,940 | ₩3,980 | -1.33% | 18.6만 |
|---|
| 2025.10.20 | ₩3,886 | ₩4,080 | ₩3,846 | ₩4,074 | +4.83% | 21.3만 |
|---|
| 2025.10.17 | ₩3,966 | ₩3,993 | ₩3,772 | ₩3,846 | -3.04% | 19.9만 |
|---|
| 2025.10.16 | ₩4,033 | ₩4,060 | ₩3,839 | ₩3,926 | -2.66% | 23.1만 |
|---|
| 2025.10.15 | ₩4,114 | ₩4,181 | ₩3,960 | ₩4,007 | -2.61% | 23.9만 |
|---|
| 2025.10.14 | ₩3,926 | ₩4,074 | ₩3,886 | ₩4,060 | +3.41% | 25만 |
|---|
| 2025.10.13 | ₩3,940 | ₩4,094 | ₩3,879 | ₩4,007 | +1.70% | 44.8만 |
|---|
| 2025.10.10 | ₩4,154 | ₩4,220 | ₩3,832 | ₩3,846 | -7.42% | 39.7만 |
|---|