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 | ₩1,298 | ₩1,325 | ₩1,298 | ₩1,311 | +1.03% | 12.7만 |
| 2026.10.08 | ₩1,311 | ₩1,315 | ₩1,285 | ₩1,293 | -1.43% | 49.2만 |
| 2026.10.07 | ₩1,325 | ₩1,336 | ₩1,298 | ₩1,298 | -2.02% | 21만 |
| 2026.10.06 | ₩1,306 | ₩1,338 | ₩1,306 | ₩1,322 | +1.23% | 17.7만 |
| 2026.10.05 | ₩1,249 | ₩1,338 | ₩1,247 | ₩1,319 | +5.68% | 16.5만 |
| 2026.10.02 | ₩1,259 | ₩1,282 | ₩1,243 | ₩1,249 | -0.85% | 20.7만 |
| 2026.10.01 | ₩1,245 | ₩1,262 | ₩1,218 | ₩1,253 | +0.65% | 35.9만 |
| 2026.09.30 | ₩1,245 | ₩1,254 | ₩1,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,211 |
| -2.69% |
| 239.4만 |
| 2026.09.29 | ₩1,207 | ₩1,246 | ₩1,207 | ₩1,245 | +3.10% | 21.5만 |
|---|
| 2026.09.28 | ₩1,231 | ₩1,253 | ₩1,218 | ₩1,224 | -0.54% | 38.8만 |
|---|
| 2026.09.25 | ₩1,378 | ₩1,378 | ₩1,265 | ₩1,265 | -8.25% | 56.9만 |
|---|
| 2026.09.24 | ₩1,365 | ₩1,378 | ₩1,322 | ₩1,352 | -0.98% | 67만 |
|---|
| 2026.09.23 | ₩1,199 | ₩1,352 | ₩1,191 | ₩1,352 | +12.72% | 41.9만 |
|---|
| 2026.09.22 | ₩1,218 | ₩1,245 | ₩1,188 | ₩1,191 | -2.20% | 234.5만 |
|---|
| 2026.09.21 | ₩1,295 | ₩1,299 | ₩1,195 | ₩1,204 | -7.02% | 261.1만 |
|---|
| 2026.09.18 | ₩1,245 | ₩1,326 | ₩1,245 | ₩1,285 | +3.23% | 256.6만 |
|---|
| 2026.09.17 | ₩1,293 | ₩1,318 | ₩1,208 | ₩1,282 | -0.83% | 59.3만 |
|---|
| 2026.09.16 | ₩1,311 | ₩1,325 | ₩1,285 | ₩1,291 | -1.53% | 38.2만 |
|---|
| 2026.09.15 | ₩1,365 | ₩1,405 | ₩1,331 | ₩1,338 | -1.96% | 60.2만 |
|---|
| 2026.09.14 | ₩1,392 | ₩1,405 | ₩1,365 | ₩1,365 | -1.92% | 47.2만 |
|---|
| 2026.09.11 | ₩1,378 | ₩1,405 | ₩1,372 | ₩1,405 | +1.94% | 42.1만 |
|---|
| 2026.09.10 | ₩1,392 | ₩1,405 | ₩1,372 | ₩1,378 | -0.96% | 80.1만 |
|---|
| 2026.09.09 | ₩1,392 | ₩1,405 | ₩1,365 | ₩1,378 | -0.96% | 52.4만 |
|---|
| 2026.09.08 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,365 | -2.86% | 77.7만 |
|---|
| 2026.09.04 | ₩1,365 | ₩1,405 | ₩1,365 | ₩1,405 | +2.94% | 60.1만 |
|---|
| 2026.09.03 | ₩1,405 | ₩1,432 | ₩1,365 | ₩1,392 | -0.95% | 101.3만 |
|---|
| 2026.09.02 | ₩1,365 | ₩1,633 | ₩1,365 | ₩1,392 | +1.96% | 871.4만 |
|---|
| 2026.09.01 | ₩1,271 | ₩1,295 | ₩1,175 | ₩1,207 | -5.05% | 17.8만 |
|---|
| 2026.08.31 | ₩1,071 | ₩1,365 | ₩1,064 | ₩1,271 | +18.75% | 112.2만 |
|---|
| 2026.08.28 | ₩1,097 | ₩1,124 | ₩1,022 | ₩1,073 | -2.20% | 19.1만 |
|---|
| 2026.08.27 | ₩1,034 | ₩1,108 | ₩1,034 | ₩1,089 | +5.30% | 22.3만 |
|---|
| 2026.08.26 | ₩1,017 | ₩1,057 | ₩973 | ₩1,057 | +3.95% | 21.4만 |
|---|
| 2026.08.25 | ₩978 | ₩1,013 | ₩958 | ₩1,009 | +3.15% | 9만 |
|---|
| 2026.08.24 | ₩935 | ₩1,004 | ₩935 | ₩965 | +3.15% | 15.5만 |
|---|
| 2026.08.21 | ₩974 | ₩984 | ₩915 | ₩955 | -1.92% | 21만 |
|---|
| 2026.08.20 | ₩950 | ₩1,005 | ₩925 | ₩974 | +2.54% | 18.5만 |
|---|
| 2026.08.19 | ₩910 | ₩963 | ₩883 | ₩961 | +5.59% | 20.5만 |
|---|
| 2026.08.18 | ₩855 | ₩966 | ₩844 | ₩883 | +3.29% | 40.3만 |
|---|
| 2026.08.17 | ₩855 | ₩868 | ₩816 | ₩855 | 0.00% | 27.4만 |
|---|
| 2026.08.14 | ₩843 | ₩867 | ₩816 | ₩855 | +1.43% | 35.2만 |
|---|
| 2026.08.13 | ₩883 | ₩909 | ₩832 | ₩858 | -2.88% | 13.8만 |
|---|
| 2026.08.12 | ₩844 | ₩889 | ₩843 | ₩870 | +3.01% | 17.9만 |
|---|
| 2026.08.11 | ₩914 | ₩996 | ₩843 | ₩862 | -5.71% | 35.9만 |
|---|
| 2026.08.10 | ₩955 | ₩963 | ₩926 | ₩935 | -2.10% | 41.6만 |
|---|
| 2026.08.07 | ₩923 | ₩977 | ₩917 | ₩955 | +3.48% | 17.4만 |
|---|
| 2026.08.06 | ₩918 | ₩929 | ₩870 | ₩917 | -0.15% | 24.5만 |
|---|
| 2026.08.05 | ₩923 | ₩935 | ₩870 | ₩893 | -3.33% | 17.4만 |
|---|
| 2026.08.04 | ₩947 | ₩963 | ₩891 | ₩937 | -1.13% | 27.3만 |
|---|
| 2026.08.03 | ₩955 | ₩984 | ₩913 | ₩937 | -1.96% | 13만 |
|---|
| 2026.07.31 | ₩939 | ₩955 | ₩903 | ₩913 | -2.85% | 28만 |
|---|
| 2026.07.30 | ₩989 | ₩989 | ₩934 | ₩959 | -2.98% | 6.7만 |
|---|
| 2026.07.29 | ₩963 | ₩1,006 | ₩950 | ₩977 | +1.39% | 15.3만 |
|---|
| 2026.07.28 | ₩922 | ₩951 | ₩906 | ₩946 | +2.61% | 12.1만 |
|---|
| 2026.07.27 | ₩897 | ₩938 | ₩872 | ₩902 | +0.60% | 10.6만 |
|---|
| 2026.07.24 | ₩913 | ₩931 | ₩897 | ₩914 | +0.15% | 11.7만 |
|---|
| 2026.07.23 | ₩934 | ₩938 | ₩897 | ₩918 | -1.72% | 12만 |
|---|
| 2026.07.22 | ₩959 | ₩1,081 | ₩915 | ₩938 | -2.23% | 11.1만 |
|---|
| 2026.07.21 | ₩949 | ₩974 | ₩939 | ₩970 | +2.26% | 8.5만 |
|---|
| 2026.07.20 | ₩1,004 | ₩1,052 | ₩934 | ₩963 | -4.00% | 33.5만 |
|---|
| 2026.07.17 | ₩1,072 | ₩1,085 | ₩1,016 | ₩1,016 | -5.24% | 37.7만 |
|---|
| 2026.07.16 | ₩1,067 | ₩1,101 | ₩1,067 | ₩1,099 | +3.01% | 18.2만 |
|---|
| 2026.07.15 | ₩1,119 | ₩1,172 | ₩1,081 | ₩1,085 | -2.99% | 25.9만 |
|---|
| 2026.07.14 | ₩1,071 | ₩1,136 | ₩1,052 | ₩1,136 | +6.12% | 25만 |
|---|
| 2026.07.13 | ₩1,117 | ₩1,155 | ₩1,075 | ₩1,075 | -3.83% | 18.1만 |
|---|
| 2026.07.10 | ₩1,073 | ₩1,137 | ₩1,073 | ₩1,119 | +4.24% | 20.5만 |
|---|
| 2026.07.09 | ₩1,071 | ₩1,129 | ₩1,071 | ₩1,073 | +0.25% | 22.1만 |
|---|
| 2026.07.08 | ₩1,218 | ₩1,218 | ₩1,081 | ₩1,087 | -10.77% | 32.8만 |
|---|
| 2026.07.07 | ₩1,204 | ₩1,257 | ₩1,155 | ₩1,204 | 0.00% | 57.8만 |
|---|
| 2026.07.06 | ₩1,021 | ₩1,195 | ₩1,012 | ₩1,154 | +12.98% | 35.8만 |
|---|
| 2026.07.02 | ₩1,084 | ₩1,124 | ₩1,030 | ₩1,044 | -3.70% | 25.7만 |
|---|
| 2026.07.01 | ₩1,071 | ₩1,149 | ₩1,063 | ₩1,071 | 0.00% | 57.7만 |
|---|
| 2026.06.30 | ₩976 | ₩1,137 | ₩957 | ₩1,112 | +13.99% | 125.5만 |
|---|
| 2026.06.29 | ₩897 | ₩989 | ₩897 | ₩961 | +7.16% | 73.9만 |
|---|
| 2026.06.26 | ₩856 | ₩909 | ₩830 | ₩883 | +3.13% | 419.9만 |
|---|
| 2026.06.25 | ₩1,013 | ₩1,013 | ₩840 | ₩840 | -17.04% | 84.6만 |
|---|
| 2026.06.24 | ₩972 | ₩1,097 | ₩972 | ₩1,017 | +4.68% | 34.1만 |
|---|
| 2026.06.23 | ₩1,004 | ₩1,012 | ₩965 | ₩986 | -1.73% | 36.5만 |
|---|
| 2026.06.22 | ₩1,041 | ₩1,048 | ₩1,004 | ₩1,005 | -3.47% | 18.9만 |
|---|
| 2026.06.18 | ₩1,077 | ₩1,097 | ₩1,017 | ₩1,017 | -5.59% | 43.7만 |
|---|
| 2026.06.17 | ₩1,071 | ₩1,097 | ₩1,028 | ₩1,057 | -1.25% | 32.4만 |
|---|
| 2026.06.16 | ₩1,116 | ₩1,116 | ₩1,071 | ₩1,080 | -3.24% | 21.9만 |
|---|
| 2026.06.15 | ₩1,151 | ₩1,215 | ₩1,061 | ₩1,076 | -6.51% | 31.4만 |
|---|
| 2026.06.12 | ₩1,119 | ₩1,175 | ₩1,115 | ₩1,124 | +0.48% | 16.5만 |
|---|
| 2026.06.11 | ₩1,113 | ₩1,139 | ₩1,077 | ₩1,136 | +2.04% | 23.8만 |
|---|
| 2026.06.10 | ₩1,154 | ₩1,159 | ₩1,099 | ₩1,113 | -3.48% | 18.1만 |
|---|
| 2026.06.09 | ₩1,155 | ₩1,164 | ₩1,125 | ₩1,139 | -1.39% | 19.3만 |
|---|
| 2026.06.08 | ₩1,255 | ₩1,255 | ₩1,128 | ₩1,133 | -9.70% | 22.2만 |
|---|
| 2026.06.05 | ₩1,223 | ₩1,314 | ₩1,144 | ₩1,200 | -1.86% | 32.1만 |
|---|
| 2026.06.04 | ₩1,191 | ₩1,243 | ₩1,191 | ₩1,214 | +1.91% | 16만 |
|---|
| 2026.06.03 | ₩1,273 | ₩1,298 | ₩1,151 | ₩1,175 | -7.68% | 32.1만 |
|---|
| 2026.06.02 | ₩1,329 | ₩1,352 | ₩1,250 | ₩1,285 | -3.32% | 29.6만 |
|---|
| 2026.06.01 | ₩1,273 | ₩1,338 | ₩1,271 | ₩1,321 | +3.79% | 38.8만 |
|---|
| 2026.05.29 | ₩1,198 | ₩1,298 | ₩1,125 | ₩1,246 | +4.02% | 57.4만 |
|---|
| 2026.05.28 | ₩1,124 | ₩1,203 | ₩1,111 | ₩1,188 | +5.71% | 29.2만 |
|---|
| 2026.05.27 | ₩1,231 | ₩1,231 | ₩1,128 | ₩1,149 | -6.63% | 23.4만 |
|---|
| 2026.05.26 | ₩1,178 | ₩1,210 | ₩1,107 | ₩1,208 | +2.61% | 45.2만 |
|---|
| 2026.05.22 | ₩1,084 | ₩1,176 | ₩1,083 | ₩1,140 | +5.19% | 33.2만 |
|---|
| 2026.05.21 | ₩1,137 | ₩1,137 | ₩1,075 | ₩1,097 | -3.53% | 50.6만 |
|---|
| 2026.05.20 | ₩1,191 | ₩1,191 | ₩1,124 | ₩1,149 | -3.48% | 16.3만 |
|---|
| 2026.05.19 | ₩1,125 | ₩1,184 | ₩1,100 | ₩1,166 | +3.57% | 23만 |
|---|
| 2026.05.18 | ₩1,084 | ₩1,162 | ₩1,084 | ₩1,125 | +3.83% | 31.7만 |
|---|
| 2026.05.15 | ₩1,139 | ₩1,151 | ₩1,081 | ₩1,081 | -5.05% | 26.6만 |
|---|
| 2026.05.14 | ₩1,204 | ₩1,206 | ₩1,145 | ₩1,151 | -4.44% | 35.5만 |
|---|
| 2026.05.13 | ₩1,258 | ₩1,258 | ₩1,179 | ₩1,186 | -5.74% | 37.5만 |
|---|
| 2026.05.12 | ₩1,323 | ₩1,342 | ₩1,238 | ₩1,240 | -6.27% | 21.8만 |
|---|
| 2026.05.11 | ₩1,311 | ₩1,352 | ₩1,232 | ₩1,322 | +0.82% | 41.1만 |
|---|
| 2026.05.08 | ₩1,405 | ₩1,405 | ₩1,198 | ₩1,275 | -9.24% | 41.2만 |
|---|
| 2026.05.07 | ₩1,258 | ₩1,290 | ₩1,232 | ₩1,234 | -1.91% | 33.2만 |
|---|
| 2026.05.06 | ₩1,291 | ₩1,311 | ₩1,216 | ₩1,265 | -2.07% | 28.4만 |
|---|
| 2026.05.05 | ₩1,385 | ₩1,405 | ₩1,247 | ₩1,287 | -7.05% | 39.1만 |
|---|
| 2026.05.04 | ₩1,311 | ₩1,432 | ₩1,298 | ₩1,378 | +5.10% | 41.4만 |
|---|
| 2026.05.01 | ₩1,291 | ₩1,338 | ₩1,232 | ₩1,319 | +2.18% | 23.5만 |
|---|
| 2026.04.30 | ₩1,251 | ₩1,283 | ₩1,210 | ₩1,275 | +1.93% | 22만 |
|---|
| 2026.04.29 | ₩1,352 | ₩1,352 | ₩1,245 | ₩1,251 | -7.43% | 31.9만 |
|---|
| 2026.04.28 | ₩1,352 | ₩1,365 | ₩1,325 | ₩1,352 | 0.00% | 14.3만 |
|---|
| 2026.04.27 | ₩1,365 | ₩1,418 | ₩1,330 | ₩1,352 | -0.98% | 25.6만 |
|---|
| 2026.04.24 | ₩1,376 | ₩1,392 | ₩1,298 | ₩1,365 | -0.78% | 18.1만 |
|---|
| 2026.04.23 | ₩1,485 | ₩1,485 | ₩1,325 | ₩1,338 | -9.91% | 21.4만 |
|---|
| 2026.04.22 | ₩1,432 | ₩1,519 | ₩1,405 | ₩1,499 | +4.67% | 19.9만 |
|---|
| 2026.04.21 | ₩1,405 | ₩1,512 | ₩1,392 | ₩1,405 | 0.00% | 32.8만 |
|---|
| 2026.04.20 | ₩1,378 | ₩1,432 | ₩1,372 | ₩1,405 | +1.94% | 18.9만 |
|---|
| 2026.04.17 | ₩1,418 | ₩1,452 | ₩1,378 | ₩1,378 | -2.83% | 23.8만 |
|---|
| 2026.04.16 | ₩1,432 | ₩1,459 | ₩1,365 | ₩1,405 | -1.87% | 19.9만 |
|---|
| 2026.04.15 | ₩1,336 | ₩1,445 | ₩1,336 | ₩1,445 | +8.22% | 21만 |
|---|
| 2026.04.14 | ₩1,331 | ₩1,378 | ₩1,311 | ₩1,352 | +1.51% | 14.3만 |
|---|
| 2026.04.13 | ₩1,258 | ₩1,330 | ₩1,231 | ₩1,327 | +5.53% | 33.3만 |
|---|
| 2026.04.10 | ₩1,333 | ₩1,333 | ₩1,232 | ₩1,267 | -4.92% | 26.4만 |
|---|
| 2026.04.09 | ₩1,418 | ₩1,418 | ₩1,245 | ₩1,299 | -8.40% | 26.3만 |
|---|
| 2026.04.08 | ₩1,499 | ₩1,499 | ₩1,378 | ₩1,392 | -7.14% | 17.5만 |
|---|
| 2026.04.07 | ₩1,445 | ₩1,485 | ₩1,406 | ₩1,432 | -0.93% | 20만 |
|---|
| 2026.04.06 | ₩1,418 | ₩1,505 | ₩1,418 | ₩1,472 | +3.77% | 12.6만 |
|---|
| 2026.04.02 | ₩1,432 | ₩1,492 | ₩1,392 | ₩1,445 | +0.93% | 19.3만 |
|---|
| 2026.04.01 | ₩1,646 | ₩1,646 | ₩1,452 | ₩1,459 | -11.38% | 27.4만 |
|---|
| 2026.03.31 | ₩1,552 | ₩1,659 | ₩1,439 | ₩1,646 | +6.03% | 93만 |
|---|
| 2026.03.30 | ₩1,445 | ₩1,559 | ₩1,392 | ₩1,552 | +7.41% | 44.1만 |
|---|
| 2026.03.27 | ₩1,445 | ₩1,485 | ₩1,372 | ₩1,405 | -2.78% | 24.9만 |
|---|
| 2026.03.26 | ₩1,418 | ₩1,492 | ₩1,418 | ₩1,459 | +2.83% | 17.7만 |
|---|
| 2026.03.25 | ₩1,512 | ₩1,526 | ₩1,405 | ₩1,459 | -3.54% | 18.8만 |
|---|
| 2026.03.24 | ₩1,566 | ₩1,566 | ₩1,452 | ₩1,485 | -5.13% | 24.9만 |
|---|
| 2026.03.23 | ₩1,566 | ₩1,619 | ₩1,485 | ₩1,592 | +1.71% | 33.1만 |
|---|
| 2026.03.20 | ₩1,378 | ₩1,539 | ₩1,378 | ₩1,512 | +9.71% | 122.8만 |
|---|
| 2026.03.19 | ₩1,418 | ₩1,452 | ₩1,303 | ₩1,338 | -5.66% | 167.6만 |
|---|
| 2026.03.18 | ₩1,485 | ₩1,485 | ₩1,418 | ₩1,432 | -3.60% | 23.1만 |
|---|
| 2026.03.17 | ₩1,472 | ₩1,579 | ₩1,472 | ₩1,499 | +1.82% | 19.9만 |
|---|
| 2026.03.16 | ₩1,512 | ₩1,539 | ₩1,472 | ₩1,472 | -2.65% | 19.4만 |
|---|
| 2026.03.13 | ₩1,499 | ₩1,572 | ₩1,479 | ₩1,512 | +0.89% | 39만 |
|---|
| 2026.03.12 | ₩1,579 | ₩1,633 | ₩1,492 | ₩1,512 | -4.24% | 27.8만 |
|---|
| 2026.03.11 | ₩1,606 | ₩1,673 | ₩1,532 | ₩1,586 | -1.25% | 24만 |
|---|
| 2026.03.10 | ₩1,633 | ₩1,720 | ₩1,586 | ₩1,606 | -1.64% | 42만 |
|---|
| 2026.03.09 | ₩1,552 | ₩1,693 | ₩1,485 | ₩1,659 | +6.90% | 43.4만 |
|---|
| 2026.03.06 | ₩1,579 | ₩1,613 | ₩1,526 | ₩1,579 | 0.00% | 25.2만 |
|---|
| 2026.03.05 | ₩1,606 | ₩1,686 | ₩1,546 | ₩1,633 | +1.67% | 29만 |
|---|
| 2026.03.04 | ₩1,526 | ₩1,659 | ₩1,499 | ₩1,633 | +7.02% | 35.1만 |
|---|
| 2026.03.03 | ₩1,526 | ₩1,613 | ₩1,432 | ₩1,552 | +1.75% | 44.3만 |
|---|
| 2026.03.02 | ₩1,619 | ₩1,646 | ₩1,472 | ₩1,526 | -5.79% | 52.3만 |
|---|
| 2026.02.27 | ₩1,699 | ₩1,726 | ₩1,526 | ₩1,713 | +0.79% | 60.4만 |
|---|
| 2026.02.26 | ₩1,873 | ₩2,007 | ₩1,847 | ₩1,873 | 0.00% | 76.4만 |
|---|
| 2026.02.25 | ₩1,860 | ₩1,920 | ₩1,827 | ₩1,887 | +1.44% | 27.2만 |
|---|
| 2026.02.24 | ₩1,847 | ₩1,927 | ₩1,820 | ₩1,860 | +0.72% | 40.1만 |
|---|
| 2026.02.23 | ₩1,994 | ₩2,007 | ₩1,833 | ₩1,847 | -7.38% | 53.6만 |
|---|
| 2026.02.20 | ₩2,074 | ₩2,175 | ₩2,007 | ₩2,021 | -2.58% | 20.9만 |
|---|
| 2026.02.19 | ₩2,114 | ₩2,128 | ₩2,034 | ₩2,101 | -0.63% | 25.3만 |
|---|
| 2026.02.18 | ₩2,114 | ₩2,168 | ₩2,088 | ₩2,101 | -0.63% | 23.5만 |
|---|
| 2026.02.17 | ₩2,114 | ₩2,181 | ₩2,054 | ₩2,088 | -1.27% | 31.9만 |
|---|
| 2026.02.13 | ₩2,088 | ₩2,208 | ₩2,067 | ₩2,128 | +1.92% | 37만 |
|---|
| 2026.02.12 | ₩2,302 | ₩2,328 | ₩2,034 | ₩2,061 | -10.47% | 53.2만 |
|---|
| 2026.02.11 | ₩2,529 | ₩2,529 | ₩2,248 | ₩2,262 | -10.58% | 34.3만 |
|---|
| 2026.02.10 | ₩2,569 | ₩2,676 | ₩2,502 | ₩2,529 | -1.56% | 32.9만 |
|---|
| 2026.02.09 | ₩2,676 | ₩2,676 | ₩2,529 | ₩2,529 | -5.50% | 33.1만 |
|---|
| 2026.02.06 | ₩2,650 | ₩2,683 | ₩2,544 | ₩2,663 | +0.51% | 27.3만 |
|---|
| 2026.02.05 | ₩2,717 | ₩2,723 | ₩2,609 | ₩2,623 | -3.45% | 31.7만 |
|---|
| 2026.02.04 | ₩2,904 | ₩2,904 | ₩2,737 | ₩2,743 | -5.53% | 35.9만 |
|---|
| 2026.02.03 | ₩3,145 | ₩3,145 | ₩2,842 | ₩2,904 | -7.66% | 37.7만 |
|---|
| 2026.02.02 | ₩3,091 | ₩3,145 | ₩3,044 | ₩3,131 | +1.30% | 30.8만 |
|---|
| 2026.01.30 | ₩2,984 | ₩3,118 | ₩2,951 | ₩3,105 | +4.04% | 35.8만 |
|---|
| 2026.01.29 | ₩3,171 | ₩3,171 | ₩2,998 | ₩3,051 | -3.80% | 45.2만 |
|---|
| 2026.01.28 | ₩3,185 | ₩3,218 | ₩3,138 | ₩3,158 | -0.84% | 38.4만 |
|---|
| 2026.01.27 | ₩3,279 | ₩3,279 | ₩3,165 | ₩3,198 | -2.45% | 16.4만 |
|---|
| 2026.01.26 | ₩3,238 | ₩3,325 | ₩3,205 | ₩3,265 | +0.83% | 26.9만 |
|---|
| 2026.01.23 | ₩3,292 | ₩3,386 | ₩3,238 | ₩3,252 | -1.22% | 20.6만 |
|---|
| 2026.01.22 | ₩3,198 | ₩3,453 | ₩3,198 | ₩3,319 | +3.77% | 35.2만 |
|---|
| 2026.01.21 | ₩3,078 | ₩3,272 | ₩3,051 | ₩3,185 | +3.48% | 43.5만 |
|---|
| 2026.01.20 | ₩3,131 | ₩3,165 | ₩3,024 | ₩3,038 | -2.99% | 35.3만 |
|---|
| 2026.01.16 | ₩3,252 | ₩3,258 | ₩3,178 | ₩3,198 | -1.65% | 24.5만 |
|---|
| 2026.01.15 | ₩3,305 | ₩3,312 | ₩3,198 | ₩3,252 | -1.62% | 30.9만 |
|---|
| 2026.01.14 | ₩3,305 | ₩3,332 | ₩3,225 | ₩3,292 | -0.40% | 28.3만 |
|---|
| 2026.01.13 | ₩3,399 | ₩3,415 | ₩3,265 | ₩3,305 | -2.76% | 41.2만 |
|---|
| 2026.01.12 | ₩3,399 | ₩3,439 | ₩3,325 | ₩3,399 | 0.00% | 25.3만 |
|---|
| 2026.01.09 | ₩3,439 | ₩3,486 | ₩3,292 | ₩3,412 | -0.78% | 32.8만 |
|---|
| 2026.01.08 | ₩3,412 | ₩3,553 | ₩3,406 | ₩3,439 | +0.78% | 25.7만 |
|---|
| 2026.01.07 | ₩3,412 | ₩3,466 | ₩3,325 | ₩3,426 | +0.39% | 46.6만 |
|---|
| 2026.01.06 | ₩3,292 | ₩3,446 | ₩3,258 | ₩3,399 | +3.25% | 46.7만 |
|---|
| 2026.01.05 | ₩3,198 | ₩3,426 | ₩3,185 | ₩3,292 | +2.93% | 47.6만 |
|---|
| 2026.01.02 | ₩3,841 | ₩3,841 | ₩3,131 | ₩3,178 | -17.25% | 119.1만 |
|---|
| 2025.12.31 | ₩3,720 | ₩3,854 | ₩3,707 | ₩3,841 | +3.24% | 68.2만 |
|---|
| 2025.12.30 | ₩3,626 | ₩3,747 | ₩3,519 | ₩3,734 | +2.95% | 63.1만 |
|---|
| 2025.12.29 | ₩3,506 | ₩3,647 | ₩3,493 | ₩3,626 | +3.44% | 46.3만 |
|---|
| 2025.12.26 | ₩3,466 | ₩3,560 | ₩3,399 | ₩3,519 | +1.54% | 54.2만 |
|---|
| 2025.12.24 | ₩3,345 | ₩3,539 | ₩3,319 | ₩3,506 | +4.80% | 35.4만 |
|---|
| 2025.12.23 | ₩3,345 | ₩3,412 | ₩3,212 | ₩3,372 | +0.80% | 61.7만 |
|---|
| 2025.12.22 | ₩3,412 | ₩3,546 | ₩3,332 | ₩3,386 | -0.78% | 62.8만 |
|---|
| 2025.12.19 | ₩3,426 | ₩3,533 | ₩3,258 | ₩3,399 | -0.78% | 157.3만 |
|---|
| 2025.12.18 | ₩3,091 | ₩3,466 | ₩3,071 | ₩3,453 | +11.69% | 202.8만 |
|---|
| 2025.12.17 | ₩3,105 | ₩3,138 | ₩3,031 | ₩3,051 | -1.72% | 50.3만 |
|---|
| 2025.12.16 | ₩3,078 | ₩3,091 | ₩3,011 | ₩3,064 | -0.43% | 54.4만 |
|---|
| 2025.12.15 | ₩3,145 | ₩3,171 | ₩2,998 | ₩3,078 | -2.13% | 39.8만 |
|---|
| 2025.12.12 | ₩3,038 | ₩3,098 | ₩2,991 | ₩3,091 | +1.76% | 70.8만 |
|---|
| 2025.12.11 | ₩3,198 | ₩3,225 | ₩3,024 | ₩3,078 | -3.77% | 38.6만 |
|---|
| 2025.12.10 | ₩3,171 | ₩3,279 | ₩3,131 | ₩3,185 | +0.42% | 34.6만 |
|---|
| 2025.12.09 | ₩3,279 | ₩3,279 | ₩3,151 | ₩3,171 | -3.27% | 38.5만 |
|---|
| 2025.12.08 | ₩3,305 | ₩3,345 | ₩3,232 | ₩3,279 | -0.81% | 31.7만 |
|---|
| 2025.12.05 | ₩3,426 | ₩3,533 | ₩3,265 | ₩3,319 | -3.12% | 35.2만 |
|---|
| 2025.12.04 | ₩3,479 | ₩3,493 | ₩3,332 | ₩3,426 | -1.54% | 40.7만 |
|---|
| 2025.12.03 | ₩3,626 | ₩3,626 | ₩3,406 | ₩3,466 | -4.43% | 41.2만 |
|---|
| 2025.12.02 | ₩3,653 | ₩3,653 | ₩3,533 | ₩3,546 | -2.93% | 38.4만 |
|---|
| 2025.12.01 | ₩3,827 | ₩3,854 | ₩3,526 | ₩3,560 | -6.99% | 30만 |
|---|
| 2025.11.28 | ₩3,760 | ₩4,015 | ₩3,693 | ₩3,800 | +1.07% | 18.8만 |
|---|
| 2025.11.26 | ₩3,747 | ₩3,814 | ₩3,560 | ₩3,760 | +0.36% | 26.5만 |
|---|
| 2025.11.25 | ₩3,613 | ₩3,800 | ₩3,479 | ₩3,747 | +3.70% | 44.1만 |
|---|
| 2025.11.24 | ₩3,680 | ₩3,720 | ₩3,573 | ₩3,600 | -2.18% | 32.3만 |
|---|
| 2025.11.21 | ₩3,479 | ₩3,701 | ₩3,392 | ₩3,693 | +6.15% | 26.4만 |
|---|
| 2025.11.20 | ₩3,519 | ₩3,633 | ₩3,453 | ₩3,479 | -1.14% | 25.2만 |
|---|
| 2025.11.19 | ₩3,479 | ₩3,546 | ₩3,359 | ₩3,453 | -0.77% | 53.8만 |
|---|
| 2025.11.18 | ₩3,466 | ₩3,546 | ₩3,432 | ₩3,479 | +0.39% | 16.3만 |
|---|
| 2025.11.17 | ₩3,600 | ₩3,680 | ₩3,499 | ₩3,506 | -2.60% | 18.1만 |
|---|
| 2025.11.14 | ₩3,573 | ₩3,693 | ₩3,493 | ₩3,667 | +2.62% | 22만 |
|---|
| 2025.11.13 | ₩3,613 | ₩3,713 | ₩3,493 | ₩3,640 | +0.74% | 25.7만 |
|---|
| 2025.11.12 | ₩3,814 | ₩3,907 | ₩3,600 | ₩3,640 | -4.56% | 37.6만 |
|---|
| 2025.11.11 | ₩3,800 | ₩3,887 | ₩3,787 | ₩3,841 | +1.06% | 12만 |
|---|
| 2025.11.10 | ₩3,974 | ₩4,001 | ₩3,794 | ₩3,814 | -4.04% | 22.7만 |
|---|
| 2025.11.07 | ₩3,760 | ₩4,000 | ₩3,613 | ₩3,921 | +4.27% | 50.9만 |
|---|
| 2025.11.06 | ₩3,640 | ₩3,640 | ₩3,479 | ₩3,546 | -2.57% | 25만 |
|---|
| 2025.11.05 | ₩3,720 | ₩3,774 | ₩3,573 | ₩3,640 | -2.16% | 15.7만 |
|---|
| 2025.11.04 | ₩3,734 | ₩3,780 | ₩3,626 | ₩3,720 | -0.36% | 25.1만 |
|---|
| 2025.11.03 | ₩3,707 | ₩3,961 | ₩3,600 | ₩3,827 | +3.25% | 49.1만 |
|---|
| 2025.10.31 | ₩3,586 | ₩3,720 | ₩3,506 | ₩3,707 | +3.36% | 21만 |
|---|
| 2025.10.30 | ₩3,693 | ₩3,740 | ₩3,586 | ₩3,586 | -2.90% | 29.9만 |
|---|
| 2025.10.29 | ₩3,921 | ₩3,921 | ₩3,653 | ₩3,707 | -5.46% | 27.7만 |
|---|
| 2025.10.28 | ₩3,961 | ₩3,994 | ₩3,854 | ₩3,934 | -0.68% | 18만 |
|---|
| 2025.10.27 | ₩3,988 | ₩4,041 | ₩3,907 | ₩3,974 | -0.34% | 21.7만 |
|---|
| 2025.10.24 | ₩3,974 | ₩4,028 | ₩3,894 | ₩3,974 | 0.00% | 16.4만 |
|---|
| 2025.10.23 | ₩3,934 | ₩4,015 | ₩3,841 | ₩3,948 | +0.34% | 18.1만 |
|---|
| 2025.10.22 | ₩3,961 | ₩4,041 | ₩3,874 | ₩3,934 | -0.68% | 19만 |
|---|
| 2025.10.21 | ₩4,028 | ₩4,061 | ₩3,934 | ₩3,974 | -1.33% | 18.6만 |
|---|
| 2025.10.20 | ₩3,881 | ₩4,075 | ₩3,841 | ₩4,068 | +4.83% | 21.3만 |
|---|
| 2025.10.17 | ₩3,961 | ₩3,988 | ₩3,767 | ₩3,841 | -3.04% | 19.9만 |
|---|
| 2025.10.16 | ₩4,028 | ₩4,055 | ₩3,834 | ₩3,921 | -2.66% | 23.1만 |
|---|
| 2025.10.15 | ₩4,108 | ₩4,175 | ₩3,954 | ₩4,001 | -2.61% | 23.9만 |
|---|
| 2025.10.14 | ₩3,921 | ₩4,068 | ₩3,881 | ₩4,055 | +3.41% | 25만 |
|---|
| 2025.10.13 | ₩3,934 | ₩4,088 | ₩3,874 | ₩4,001 | +1.70% | 44.8만 |
|---|
| 2025.10.10 | ₩4,148 | ₩4,214 | ₩3,827 | ₩3,841 | -7.42% | 39.7만 |
|---|