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 | ₩1,299 | ₩1,326 | ₩1,299 | ₩1,312 | +1.03% | 12.7만 |
| 2026.10.08 | ₩1,312 | ₩1,316 | ₩1,286 | ₩1,294 | -1.43% | 49.2만 |
| 2026.10.07 | ₩1,326 | ₩1,336 | ₩1,299 | ₩1,299 | -2.02% | 21만 |
| 2026.10.06 | ₩1,307 | ₩1,339 | ₩1,307 | ₩1,323 | +1.23% | 17.7만 |
| 2026.10.05 | ₩1,249 | ₩1,339 | ₩1,248 | ₩1,320 | +5.68% | 16.5만 |
| 2026.10.02 | ₩1,260 | ₩1,283 | ₩1,244 | ₩1,249 | -0.85% | 20.7만 |
| 2026.10.01 | ₩1,245 | ₩1,263 | ₩1,219 | ₩1,253 | +0.65% | 35.9만 |
| 2026.09.30 | ₩1,245 | ₩1,255 | ₩1,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,212 |
| -2.69% |
| 239.4만 |
| 2026.09.29 | ₩1,208 | ₩1,247 | ₩1,208 | ₩1,245 | +3.10% | 21.5만 |
|---|
| 2026.09.28 | ₩1,232 | ₩1,253 | ₩1,219 | ₩1,225 | -0.54% | 38.8만 |
|---|
| 2026.09.25 | ₩1,379 | ₩1,379 | ₩1,265 | ₩1,265 | -8.25% | 56.9만 |
|---|
| 2026.09.24 | ₩1,366 | ₩1,379 | ₩1,323 | ₩1,352 | -0.98% | 67만 |
|---|
| 2026.09.23 | ₩1,200 | ₩1,352 | ₩1,192 | ₩1,352 | +12.72% | 41.9만 |
|---|
| 2026.09.22 | ₩1,219 | ₩1,245 | ₩1,189 | ₩1,192 | -2.20% | 234.5만 |
|---|
| 2026.09.21 | ₩1,296 | ₩1,300 | ₩1,196 | ₩1,205 | -7.02% | 261.1만 |
|---|
| 2026.09.18 | ₩1,245 | ₩1,327 | ₩1,245 | ₩1,286 | +3.23% | 256.6만 |
|---|
| 2026.09.17 | ₩1,294 | ₩1,319 | ₩1,209 | ₩1,283 | -0.83% | 59.3만 |
|---|
| 2026.09.16 | ₩1,312 | ₩1,326 | ₩1,286 | ₩1,292 | -1.53% | 38.2만 |
|---|
| 2026.09.15 | ₩1,366 | ₩1,406 | ₩1,332 | ₩1,339 | -1.96% | 60.2만 |
|---|
| 2026.09.14 | ₩1,393 | ₩1,406 | ₩1,366 | ₩1,366 | -1.92% | 47.2만 |
|---|
| 2026.09.11 | ₩1,379 | ₩1,406 | ₩1,373 | ₩1,406 | +1.94% | 42.1만 |
|---|
| 2026.09.10 | ₩1,393 | ₩1,406 | ₩1,373 | ₩1,379 | -0.96% | 80.1만 |
|---|
| 2026.09.09 | ₩1,393 | ₩1,406 | ₩1,366 | ₩1,379 | -0.96% | 52.4만 |
|---|
| 2026.09.08 | ₩1,406 | ₩1,406 | ₩1,366 | ₩1,366 | -2.86% | 77.7만 |
|---|
| 2026.09.04 | ₩1,366 | ₩1,406 | ₩1,366 | ₩1,406 | +2.94% | 60.1만 |
|---|
| 2026.09.03 | ₩1,406 | ₩1,433 | ₩1,366 | ₩1,393 | -0.95% | 101.3만 |
|---|
| 2026.09.02 | ₩1,366 | ₩1,634 | ₩1,366 | ₩1,393 | +1.96% | 871.4만 |
|---|
| 2026.09.01 | ₩1,272 | ₩1,296 | ₩1,176 | ₩1,208 | -5.05% | 17.8만 |
|---|
| 2026.08.31 | ₩1,071 | ₩1,366 | ₩1,065 | ₩1,272 | +18.75% | 112.2만 |
|---|
| 2026.08.28 | ₩1,098 | ₩1,125 | ₩1,023 | ₩1,074 | -2.20% | 19.1만 |
|---|
| 2026.08.27 | ₩1,035 | ₩1,109 | ₩1,035 | ₩1,090 | +5.30% | 22.3만 |
|---|
| 2026.08.26 | ₩1,018 | ₩1,058 | ₩974 | ₩1,058 | +3.95% | 21.4만 |
|---|
| 2026.08.25 | ₩979 | ₩1,014 | ₩959 | ₩1,010 | +3.15% | 9만 |
|---|
| 2026.08.24 | ₩936 | ₩1,004 | ₩936 | ₩965 | +3.15% | 15.5만 |
|---|
| 2026.08.21 | ₩975 | ₩984 | ₩916 | ₩956 | -1.92% | 21만 |
|---|
| 2026.08.20 | ₩951 | ₩1,006 | ₩925 | ₩975 | +2.54% | 18.5만 |
|---|
| 2026.08.19 | ₩911 | ₩964 | ₩884 | ₩961 | +5.59% | 20.5만 |
|---|
| 2026.08.18 | ₩856 | ₩967 | ₩845 | ₩884 | +3.29% | 40.3만 |
|---|
| 2026.08.17 | ₩856 | ₩869 | ₩817 | ₩856 | 0.00% | 27.4만 |
|---|
| 2026.08.14 | ₩844 | ₩868 | ₩817 | ₩856 | +1.43% | 35.2만 |
|---|
| 2026.08.13 | ₩884 | ₩909 | ₩833 | ₩858 | -2.88% | 13.8만 |
|---|
| 2026.08.12 | ₩845 | ₩889 | ₩844 | ₩870 | +3.01% | 17.9만 |
|---|
| 2026.08.11 | ₩915 | ₩996 | ₩844 | ₩862 | -5.71% | 35.9만 |
|---|
| 2026.08.10 | ₩956 | ₩964 | ₩927 | ₩936 | -2.10% | 41.6만 |
|---|
| 2026.08.07 | ₩924 | ₩978 | ₩917 | ₩956 | +3.48% | 17.4만 |
|---|
| 2026.08.06 | ₩919 | ₩929 | ₩870 | ₩917 | -0.15% | 24.5만 |
|---|
| 2026.08.05 | ₩924 | ₩936 | ₩870 | ₩893 | -3.33% | 17.4만 |
|---|
| 2026.08.04 | ₩948 | ₩964 | ₩892 | ₩937 | -1.13% | 27.3만 |
|---|
| 2026.08.03 | ₩956 | ₩984 | ₩913 | ₩937 | -1.96% | 13만 |
|---|
| 2026.07.31 | ₩940 | ₩956 | ₩904 | ₩913 | -2.85% | 28만 |
|---|
| 2026.07.30 | ₩990 | ₩990 | ₩935 | ₩960 | -2.98% | 6.7만 |
|---|
| 2026.07.29 | ₩964 | ₩1,007 | ₩951 | ₩978 | +1.39% | 15.3만 |
|---|
| 2026.07.28 | ₩923 | ₩952 | ₩907 | ₩947 | +2.61% | 12.1만 |
|---|
| 2026.07.27 | ₩897 | ₩939 | ₩873 | ₩903 | +0.60% | 10.6만 |
|---|
| 2026.07.24 | ₩913 | ₩932 | ₩897 | ₩915 | +0.15% | 11.7만 |
|---|
| 2026.07.23 | ₩935 | ₩939 | ₩897 | ₩919 | -1.72% | 12만 |
|---|
| 2026.07.22 | ₩960 | ₩1,082 | ₩916 | ₩939 | -2.23% | 11.1만 |
|---|
| 2026.07.21 | ₩949 | ₩975 | ₩940 | ₩971 | +2.26% | 8.5만 |
|---|
| 2026.07.20 | ₩1,004 | ₩1,053 | ₩935 | ₩964 | -4.00% | 33.5만 |
|---|
| 2026.07.17 | ₩1,073 | ₩1,086 | ₩1,016 | ₩1,016 | -5.24% | 37.7만 |
|---|
| 2026.07.16 | ₩1,067 | ₩1,102 | ₩1,067 | ₩1,099 | +3.01% | 18.2만 |
|---|
| 2026.07.15 | ₩1,119 | ₩1,173 | ₩1,082 | ₩1,086 | -2.99% | 25.9만 |
|---|
| 2026.07.14 | ₩1,071 | ₩1,137 | ₩1,053 | ₩1,137 | +6.12% | 25만 |
|---|
| 2026.07.13 | ₩1,118 | ₩1,156 | ₩1,075 | ₩1,075 | -3.83% | 18.1만 |
|---|
| 2026.07.10 | ₩1,074 | ₩1,138 | ₩1,074 | ₩1,119 | +4.24% | 20.5만 |
|---|
| 2026.07.09 | ₩1,071 | ₩1,130 | ₩1,071 | ₩1,074 | +0.25% | 22.1만 |
|---|
| 2026.07.08 | ₩1,219 | ₩1,219 | ₩1,082 | ₩1,087 | -10.77% | 32.8만 |
|---|
| 2026.07.07 | ₩1,205 | ₩1,257 | ₩1,156 | ₩1,205 | 0.00% | 57.8만 |
|---|
| 2026.07.06 | ₩1,022 | ₩1,196 | ₩1,012 | ₩1,154 | +12.98% | 35.8만 |
|---|
| 2026.07.02 | ₩1,085 | ₩1,125 | ₩1,031 | ₩1,044 | -3.70% | 25.7만 |
|---|
| 2026.07.01 | ₩1,071 | ₩1,150 | ₩1,063 | ₩1,071 | 0.00% | 57.7만 |
|---|
| 2026.06.30 | ₩976 | ₩1,138 | ₩957 | ₩1,113 | +13.99% | 125.5만 |
|---|
| 2026.06.29 | ₩897 | ₩990 | ₩897 | ₩961 | +7.16% | 73.9만 |
|---|
| 2026.06.26 | ₩857 | ₩909 | ₩830 | ₩884 | +3.13% | 419.9만 |
|---|
| 2026.06.25 | ₩1,014 | ₩1,014 | ₩841 | ₩841 | -17.04% | 84.6만 |
|---|
| 2026.06.24 | ₩972 | ₩1,098 | ₩972 | ₩1,018 | +4.68% | 34.1만 |
|---|
| 2026.06.23 | ₩1,004 | ₩1,012 | ₩965 | ₩987 | -1.73% | 36.5만 |
|---|
| 2026.06.22 | ₩1,042 | ₩1,048 | ₩1,004 | ₩1,006 | -3.47% | 18.9만 |
|---|
| 2026.06.18 | ₩1,078 | ₩1,098 | ₩1,018 | ₩1,018 | -5.59% | 43.7만 |
|---|
| 2026.06.17 | ₩1,071 | ₩1,098 | ₩1,028 | ₩1,058 | -1.25% | 32.4만 |
|---|
| 2026.06.16 | ₩1,117 | ₩1,117 | ₩1,071 | ₩1,081 | -3.24% | 21.9만 |
|---|
| 2026.06.15 | ₩1,152 | ₩1,216 | ₩1,062 | ₩1,077 | -6.51% | 31.4만 |
|---|
| 2026.06.12 | ₩1,119 | ₩1,176 | ₩1,115 | ₩1,125 | +0.48% | 16.5만 |
|---|
| 2026.06.11 | ₩1,114 | ₩1,140 | ₩1,078 | ₩1,137 | +2.04% | 23.8만 |
|---|
| 2026.06.10 | ₩1,154 | ₩1,160 | ₩1,099 | ₩1,114 | -3.48% | 18.1만 |
|---|
| 2026.06.09 | ₩1,156 | ₩1,165 | ₩1,126 | ₩1,140 | -1.39% | 19.3만 |
|---|
| 2026.06.08 | ₩1,256 | ₩1,256 | ₩1,129 | ₩1,134 | -9.70% | 22.2만 |
|---|
| 2026.06.05 | ₩1,224 | ₩1,315 | ₩1,145 | ₩1,201 | -1.86% | 32.1만 |
|---|
| 2026.06.04 | ₩1,192 | ₩1,244 | ₩1,192 | ₩1,215 | +1.91% | 16만 |
|---|
| 2026.06.03 | ₩1,273 | ₩1,299 | ₩1,152 | ₩1,176 | -7.68% | 32.1만 |
|---|
| 2026.06.02 | ₩1,330 | ₩1,352 | ₩1,251 | ₩1,286 | -3.32% | 29.6만 |
|---|
| 2026.06.01 | ₩1,273 | ₩1,339 | ₩1,272 | ₩1,322 | +3.79% | 38.8만 |
|---|
| 2026.05.29 | ₩1,198 | ₩1,299 | ₩1,126 | ₩1,247 | +4.02% | 57.4만 |
|---|
| 2026.05.28 | ₩1,125 | ₩1,204 | ₩1,111 | ₩1,189 | +5.71% | 29.2만 |
|---|
| 2026.05.27 | ₩1,232 | ₩1,232 | ₩1,129 | ₩1,150 | -6.63% | 23.4만 |
|---|
| 2026.05.26 | ₩1,178 | ₩1,211 | ₩1,107 | ₩1,209 | +2.61% | 45.2만 |
|---|
| 2026.05.22 | ₩1,085 | ₩1,177 | ₩1,083 | ₩1,141 | +5.19% | 33.2만 |
|---|
| 2026.05.21 | ₩1,138 | ₩1,138 | ₩1,075 | ₩1,098 | -3.53% | 50.6만 |
|---|
| 2026.05.20 | ₩1,192 | ₩1,192 | ₩1,125 | ₩1,150 | -3.48% | 16.3만 |
|---|
| 2026.05.19 | ₩1,126 | ₩1,185 | ₩1,101 | ₩1,166 | +3.57% | 23만 |
|---|
| 2026.05.18 | ₩1,085 | ₩1,162 | ₩1,085 | ₩1,126 | +3.83% | 31.7만 |
|---|
| 2026.05.15 | ₩1,140 | ₩1,152 | ₩1,082 | ₩1,082 | -5.05% | 26.6만 |
|---|
| 2026.05.14 | ₩1,205 | ₩1,207 | ₩1,146 | ₩1,152 | -4.44% | 35.5만 |
|---|
| 2026.05.13 | ₩1,259 | ₩1,259 | ₩1,180 | ₩1,186 | -5.74% | 37.5만 |
|---|
| 2026.05.12 | ₩1,324 | ₩1,343 | ₩1,239 | ₩1,241 | -6.27% | 21.8만 |
|---|
| 2026.05.11 | ₩1,312 | ₩1,352 | ₩1,233 | ₩1,323 | +0.82% | 41.1만 |
|---|
| 2026.05.08 | ₩1,406 | ₩1,406 | ₩1,198 | ₩1,276 | -9.24% | 41.2만 |
|---|
| 2026.05.07 | ₩1,259 | ₩1,291 | ₩1,233 | ₩1,235 | -1.91% | 33.2만 |
|---|
| 2026.05.06 | ₩1,292 | ₩1,312 | ₩1,217 | ₩1,265 | -2.07% | 28.4만 |
|---|
| 2026.05.05 | ₩1,386 | ₩1,406 | ₩1,248 | ₩1,288 | -7.05% | 39.1만 |
|---|
| 2026.05.04 | ₩1,312 | ₩1,433 | ₩1,299 | ₩1,379 | +5.10% | 41.4만 |
|---|
| 2026.05.01 | ₩1,292 | ₩1,339 | ₩1,233 | ₩1,320 | +2.18% | 23.5만 |
|---|
| 2026.04.30 | ₩1,252 | ₩1,284 | ₩1,211 | ₩1,276 | +1.93% | 22만 |
|---|
| 2026.04.29 | ₩1,352 | ₩1,352 | ₩1,245 | ₩1,252 | -7.43% | 31.9만 |
|---|
| 2026.04.28 | ₩1,352 | ₩1,366 | ₩1,326 | ₩1,352 | 0.00% | 14.3만 |
|---|
| 2026.04.27 | ₩1,366 | ₩1,419 | ₩1,331 | ₩1,352 | -0.98% | 25.6만 |
|---|
| 2026.04.24 | ₩1,377 | ₩1,393 | ₩1,299 | ₩1,366 | -0.78% | 18.1만 |
|---|
| 2026.04.23 | ₩1,486 | ₩1,486 | ₩1,326 | ₩1,339 | -9.91% | 21.4만 |
|---|
| 2026.04.22 | ₩1,433 | ₩1,520 | ₩1,406 | ₩1,500 | +4.67% | 19.9만 |
|---|
| 2026.04.21 | ₩1,406 | ₩1,513 | ₩1,393 | ₩1,406 | 0.00% | 32.8만 |
|---|
| 2026.04.20 | ₩1,379 | ₩1,433 | ₩1,373 | ₩1,406 | +1.94% | 18.9만 |
|---|
| 2026.04.17 | ₩1,419 | ₩1,453 | ₩1,379 | ₩1,379 | -2.83% | 23.8만 |
|---|
| 2026.04.16 | ₩1,433 | ₩1,460 | ₩1,366 | ₩1,406 | -1.87% | 19.9만 |
|---|
| 2026.04.15 | ₩1,336 | ₩1,446 | ₩1,336 | ₩1,446 | +8.22% | 21만 |
|---|
| 2026.04.14 | ₩1,332 | ₩1,379 | ₩1,312 | ₩1,352 | +1.51% | 14.3만 |
|---|
| 2026.04.13 | ₩1,259 | ₩1,331 | ₩1,232 | ₩1,328 | +5.53% | 33.3만 |
|---|
| 2026.04.10 | ₩1,334 | ₩1,334 | ₩1,233 | ₩1,268 | -4.92% | 26.4만 |
|---|
| 2026.04.09 | ₩1,419 | ₩1,419 | ₩1,245 | ₩1,300 | -8.40% | 26.3만 |
|---|
| 2026.04.08 | ₩1,500 | ₩1,500 | ₩1,379 | ₩1,393 | -7.14% | 17.5만 |
|---|
| 2026.04.07 | ₩1,446 | ₩1,486 | ₩1,407 | ₩1,433 | -0.93% | 20만 |
|---|
| 2026.04.06 | ₩1,419 | ₩1,506 | ₩1,419 | ₩1,473 | +3.77% | 12.6만 |
|---|
| 2026.04.02 | ₩1,433 | ₩1,493 | ₩1,393 | ₩1,446 | +0.93% | 19.3만 |
|---|
| 2026.04.01 | ₩1,647 | ₩1,647 | ₩1,453 | ₩1,460 | -11.38% | 27.4만 |
|---|
| 2026.03.31 | ₩1,553 | ₩1,660 | ₩1,440 | ₩1,647 | +6.03% | 93만 |
|---|
| 2026.03.30 | ₩1,446 | ₩1,560 | ₩1,393 | ₩1,553 | +7.41% | 44.1만 |
|---|
| 2026.03.27 | ₩1,446 | ₩1,486 | ₩1,373 | ₩1,406 | -2.78% | 24.9만 |
|---|
| 2026.03.26 | ₩1,419 | ₩1,493 | ₩1,419 | ₩1,460 | +2.83% | 17.7만 |
|---|
| 2026.03.25 | ₩1,513 | ₩1,527 | ₩1,406 | ₩1,460 | -3.54% | 18.8만 |
|---|
| 2026.03.24 | ₩1,567 | ₩1,567 | ₩1,453 | ₩1,486 | -5.13% | 24.9만 |
|---|
| 2026.03.23 | ₩1,567 | ₩1,620 | ₩1,486 | ₩1,594 | +1.71% | 33.1만 |
|---|
| 2026.03.20 | ₩1,379 | ₩1,540 | ₩1,379 | ₩1,513 | +9.71% | 122.8만 |
|---|
| 2026.03.19 | ₩1,419 | ₩1,453 | ₩1,304 | ₩1,339 | -5.66% | 167.6만 |
|---|
| 2026.03.18 | ₩1,486 | ₩1,486 | ₩1,419 | ₩1,433 | -3.60% | 23.1만 |
|---|
| 2026.03.17 | ₩1,473 | ₩1,580 | ₩1,473 | ₩1,500 | +1.82% | 19.9만 |
|---|
| 2026.03.16 | ₩1,513 | ₩1,540 | ₩1,473 | ₩1,473 | -2.65% | 19.4만 |
|---|
| 2026.03.13 | ₩1,500 | ₩1,573 | ₩1,480 | ₩1,513 | +0.89% | 39만 |
|---|
| 2026.03.12 | ₩1,580 | ₩1,634 | ₩1,493 | ₩1,513 | -4.24% | 27.8만 |
|---|
| 2026.03.11 | ₩1,607 | ₩1,674 | ₩1,533 | ₩1,587 | -1.25% | 24만 |
|---|
| 2026.03.10 | ₩1,634 | ₩1,721 | ₩1,587 | ₩1,607 | -1.64% | 42만 |
|---|
| 2026.03.09 | ₩1,553 | ₩1,694 | ₩1,486 | ₩1,660 | +6.90% | 43.4만 |
|---|
| 2026.03.06 | ₩1,580 | ₩1,614 | ₩1,527 | ₩1,580 | 0.00% | 25.2만 |
|---|
| 2026.03.05 | ₩1,607 | ₩1,687 | ₩1,547 | ₩1,634 | +1.67% | 29만 |
|---|
| 2026.03.04 | ₩1,527 | ₩1,660 | ₩1,500 | ₩1,634 | +7.02% | 35.1만 |
|---|
| 2026.03.03 | ₩1,527 | ₩1,614 | ₩1,433 | ₩1,553 | +1.75% | 44.3만 |
|---|
| 2026.03.02 | ₩1,620 | ₩1,647 | ₩1,473 | ₩1,527 | -5.79% | 52.3만 |
|---|
| 2026.02.27 | ₩1,701 | ₩1,727 | ₩1,527 | ₩1,714 | +0.79% | 60.4만 |
|---|
| 2026.02.26 | ₩1,875 | ₩2,009 | ₩1,848 | ₩1,875 | 0.00% | 76.4만 |
|---|
| 2026.02.25 | ₩1,861 | ₩1,922 | ₩1,828 | ₩1,888 | +1.44% | 27.2만 |
|---|
| 2026.02.24 | ₩1,848 | ₩1,928 | ₩1,821 | ₩1,861 | +0.72% | 40.1만 |
|---|
| 2026.02.23 | ₩1,995 | ₩2,009 | ₩1,835 | ₩1,848 | -7.38% | 53.6만 |
|---|
| 2026.02.20 | ₩2,076 | ₩2,176 | ₩2,009 | ₩2,022 | -2.58% | 20.9만 |
|---|
| 2026.02.19 | ₩2,116 | ₩2,129 | ₩2,035 | ₩2,102 | -0.63% | 25.3만 |
|---|
| 2026.02.18 | ₩2,116 | ₩2,169 | ₩2,089 | ₩2,102 | -0.63% | 23.5만 |
|---|
| 2026.02.17 | ₩2,116 | ₩2,183 | ₩2,055 | ₩2,089 | -1.27% | 31.9만 |
|---|
| 2026.02.13 | ₩2,089 | ₩2,209 | ₩2,069 | ₩2,129 | +1.92% | 37만 |
|---|
| 2026.02.12 | ₩2,303 | ₩2,330 | ₩2,035 | ₩2,062 | -10.47% | 53.2만 |
|---|
| 2026.02.11 | ₩2,531 | ₩2,531 | ₩2,250 | ₩2,263 | -10.58% | 34.3만 |
|---|
| 2026.02.10 | ₩2,571 | ₩2,678 | ₩2,504 | ₩2,531 | -1.56% | 32.9만 |
|---|
| 2026.02.09 | ₩2,678 | ₩2,678 | ₩2,531 | ₩2,531 | -5.50% | 33.1만 |
|---|
| 2026.02.06 | ₩2,651 | ₩2,685 | ₩2,546 | ₩2,665 | +0.51% | 27.3만 |
|---|
| 2026.02.05 | ₩2,718 | ₩2,725 | ₩2,611 | ₩2,625 | -3.45% | 31.7만 |
|---|
| 2026.02.04 | ₩2,906 | ₩2,906 | ₩2,738 | ₩2,745 | -5.53% | 35.9만 |
|---|
| 2026.02.03 | ₩3,147 | ₩3,147 | ₩2,844 | ₩2,906 | -7.66% | 37.7만 |
|---|
| 2026.02.02 | ₩3,093 | ₩3,147 | ₩3,046 | ₩3,133 | +1.30% | 30.8만 |
|---|
| 2026.01.30 | ₩2,986 | ₩3,120 | ₩2,953 | ₩3,107 | +4.04% | 35.8만 |
|---|
| 2026.01.29 | ₩3,174 | ₩3,174 | ₩3,000 | ₩3,053 | -3.80% | 45.2만 |
|---|
| 2026.01.28 | ₩3,187 | ₩3,220 | ₩3,140 | ₩3,160 | -0.84% | 38.4만 |
|---|
| 2026.01.27 | ₩3,281 | ₩3,281 | ₩3,167 | ₩3,200 | -2.45% | 16.4만 |
|---|
| 2026.01.26 | ₩3,241 | ₩3,328 | ₩3,207 | ₩3,267 | +0.83% | 26.9만 |
|---|
| 2026.01.23 | ₩3,294 | ₩3,388 | ₩3,241 | ₩3,254 | -1.22% | 20.6만 |
|---|
| 2026.01.22 | ₩3,200 | ₩3,455 | ₩3,200 | ₩3,321 | +3.77% | 35.2만 |
|---|
| 2026.01.21 | ₩3,080 | ₩3,274 | ₩3,053 | ₩3,187 | +3.48% | 43.5만 |
|---|
| 2026.01.20 | ₩3,133 | ₩3,167 | ₩3,026 | ₩3,040 | -2.99% | 35.3만 |
|---|
| 2026.01.16 | ₩3,254 | ₩3,261 | ₩3,180 | ₩3,200 | -1.65% | 24.5만 |
|---|
| 2026.01.15 | ₩3,308 | ₩3,314 | ₩3,200 | ₩3,254 | -1.62% | 30.9만 |
|---|
| 2026.01.14 | ₩3,308 | ₩3,334 | ₩3,227 | ₩3,294 | -0.40% | 28.3만 |
|---|
| 2026.01.13 | ₩3,401 | ₩3,417 | ₩3,267 | ₩3,308 | -2.76% | 41.2만 |
|---|
| 2026.01.12 | ₩3,401 | ₩3,441 | ₩3,328 | ₩3,401 | 0.00% | 25.3만 |
|---|
| 2026.01.09 | ₩3,441 | ₩3,488 | ₩3,294 | ₩3,415 | -0.78% | 32.8만 |
|---|
| 2026.01.08 | ₩3,415 | ₩3,555 | ₩3,408 | ₩3,441 | +0.78% | 25.7만 |
|---|
| 2026.01.07 | ₩3,415 | ₩3,468 | ₩3,328 | ₩3,428 | +0.39% | 46.6만 |
|---|
| 2026.01.06 | ₩3,294 | ₩3,448 | ₩3,261 | ₩3,401 | +3.25% | 46.7만 |
|---|
| 2026.01.05 | ₩3,200 | ₩3,428 | ₩3,187 | ₩3,294 | +2.93% | 47.6만 |
|---|
| 2026.01.02 | ₩3,843 | ₩3,843 | ₩3,133 | ₩3,180 | -17.25% | 119.1만 |
|---|
| 2025.12.31 | ₩3,723 | ₩3,857 | ₩3,709 | ₩3,843 | +3.24% | 68.2만 |
|---|
| 2025.12.30 | ₩3,629 | ₩3,749 | ₩3,522 | ₩3,736 | +2.95% | 63.1만 |
|---|
| 2025.12.29 | ₩3,508 | ₩3,649 | ₩3,495 | ₩3,629 | +3.44% | 46.3만 |
|---|
| 2025.12.26 | ₩3,468 | ₩3,562 | ₩3,401 | ₩3,522 | +1.54% | 54.2만 |
|---|
| 2025.12.24 | ₩3,348 | ₩3,542 | ₩3,321 | ₩3,508 | +4.80% | 35.4만 |
|---|
| 2025.12.23 | ₩3,348 | ₩3,415 | ₩3,214 | ₩3,374 | +0.80% | 61.7만 |
|---|
| 2025.12.22 | ₩3,415 | ₩3,549 | ₩3,334 | ₩3,388 | -0.78% | 62.8만 |
|---|
| 2025.12.19 | ₩3,428 | ₩3,535 | ₩3,261 | ₩3,401 | -0.78% | 157.3만 |
|---|
| 2025.12.18 | ₩3,093 | ₩3,468 | ₩3,073 | ₩3,455 | +11.69% | 202.8만 |
|---|
| 2025.12.17 | ₩3,107 | ₩3,140 | ₩3,033 | ₩3,053 | -1.72% | 50.3만 |
|---|
| 2025.12.16 | ₩3,080 | ₩3,093 | ₩3,013 | ₩3,066 | -0.43% | 54.4만 |
|---|
| 2025.12.15 | ₩3,147 | ₩3,174 | ₩3,000 | ₩3,080 | -2.13% | 39.8만 |
|---|
| 2025.12.12 | ₩3,040 | ₩3,100 | ₩2,993 | ₩3,093 | +1.76% | 70.8만 |
|---|
| 2025.12.11 | ₩3,200 | ₩3,227 | ₩3,026 | ₩3,080 | -3.77% | 38.6만 |
|---|
| 2025.12.10 | ₩3,174 | ₩3,281 | ₩3,133 | ₩3,187 | +0.42% | 34.6만 |
|---|
| 2025.12.09 | ₩3,281 | ₩3,281 | ₩3,154 | ₩3,174 | -3.27% | 38.5만 |
|---|
| 2025.12.08 | ₩3,308 | ₩3,348 | ₩3,234 | ₩3,281 | -0.81% | 31.7만 |
|---|
| 2025.12.05 | ₩3,428 | ₩3,535 | ₩3,267 | ₩3,321 | -3.12% | 35.2만 |
|---|
| 2025.12.04 | ₩3,482 | ₩3,495 | ₩3,334 | ₩3,428 | -1.54% | 40.7만 |
|---|
| 2025.12.03 | ₩3,629 | ₩3,629 | ₩3,408 | ₩3,468 | -4.43% | 41.2만 |
|---|
| 2025.12.02 | ₩3,656 | ₩3,656 | ₩3,535 | ₩3,549 | -2.93% | 38.4만 |
|---|
| 2025.12.01 | ₩3,830 | ₩3,857 | ₩3,528 | ₩3,562 | -6.99% | 30만 |
|---|
| 2025.11.28 | ₩3,763 | ₩4,017 | ₩3,696 | ₩3,803 | +1.07% | 18.8만 |
|---|
| 2025.11.26 | ₩3,749 | ₩3,816 | ₩3,562 | ₩3,763 | +0.36% | 26.5만 |
|---|
| 2025.11.25 | ₩3,616 | ₩3,803 | ₩3,482 | ₩3,749 | +3.70% | 44.1만 |
|---|
| 2025.11.24 | ₩3,682 | ₩3,723 | ₩3,575 | ₩3,602 | -2.18% | 32.3만 |
|---|
| 2025.11.21 | ₩3,482 | ₩3,704 | ₩3,395 | ₩3,696 | +6.15% | 26.4만 |
|---|
| 2025.11.20 | ₩3,522 | ₩3,636 | ₩3,455 | ₩3,482 | -1.14% | 25.2만 |
|---|
| 2025.11.19 | ₩3,482 | ₩3,549 | ₩3,361 | ₩3,455 | -0.77% | 53.8만 |
|---|
| 2025.11.18 | ₩3,468 | ₩3,549 | ₩3,435 | ₩3,482 | +0.39% | 16.3만 |
|---|
| 2025.11.17 | ₩3,602 | ₩3,682 | ₩3,502 | ₩3,508 | -2.60% | 18.1만 |
|---|
| 2025.11.14 | ₩3,575 | ₩3,696 | ₩3,495 | ₩3,669 | +2.62% | 22만 |
|---|
| 2025.11.13 | ₩3,616 | ₩3,716 | ₩3,495 | ₩3,642 | +0.74% | 25.7만 |
|---|
| 2025.11.12 | ₩3,816 | ₩3,910 | ₩3,602 | ₩3,642 | -4.56% | 37.6만 |
|---|
| 2025.11.11 | ₩3,803 | ₩3,890 | ₩3,790 | ₩3,843 | +1.06% | 12만 |
|---|
| 2025.11.10 | ₩3,977 | ₩4,004 | ₩3,796 | ₩3,816 | -4.04% | 22.7만 |
|---|
| 2025.11.07 | ₩3,763 | ₩4,003 | ₩3,616 | ₩3,924 | +4.27% | 50.9만 |
|---|
| 2025.11.06 | ₩3,642 | ₩3,642 | ₩3,482 | ₩3,549 | -2.57% | 25만 |
|---|
| 2025.11.05 | ₩3,723 | ₩3,776 | ₩3,575 | ₩3,642 | -2.16% | 15.7만 |
|---|
| 2025.11.04 | ₩3,736 | ₩3,783 | ₩3,629 | ₩3,723 | -0.36% | 25.1만 |
|---|
| 2025.11.03 | ₩3,709 | ₩3,964 | ₩3,602 | ₩3,830 | +3.25% | 49.1만 |
|---|
| 2025.10.31 | ₩3,589 | ₩3,723 | ₩3,508 | ₩3,709 | +3.36% | 21만 |
|---|
| 2025.10.30 | ₩3,696 | ₩3,743 | ₩3,589 | ₩3,589 | -2.90% | 29.9만 |
|---|
| 2025.10.29 | ₩3,924 | ₩3,924 | ₩3,656 | ₩3,709 | -5.46% | 27.7만 |
|---|
| 2025.10.28 | ₩3,964 | ₩3,997 | ₩3,857 | ₩3,937 | -0.68% | 18만 |
|---|
| 2025.10.27 | ₩3,990 | ₩4,044 | ₩3,910 | ₩3,977 | -0.34% | 21.7만 |
|---|
| 2025.10.24 | ₩3,977 | ₩4,031 | ₩3,897 | ₩3,977 | 0.00% | 16.4만 |
|---|
| 2025.10.23 | ₩3,937 | ₩4,017 | ₩3,843 | ₩3,950 | +0.34% | 18.1만 |
|---|
| 2025.10.22 | ₩3,964 | ₩4,044 | ₩3,877 | ₩3,937 | -0.68% | 19만 |
|---|
| 2025.10.21 | ₩4,031 | ₩4,064 | ₩3,937 | ₩3,977 | -1.33% | 18.6만 |
|---|
| 2025.10.20 | ₩3,883 | ₩4,077 | ₩3,843 | ₩4,071 | +4.83% | 21.3만 |
|---|
| 2025.10.17 | ₩3,964 | ₩3,990 | ₩3,770 | ₩3,843 | -3.04% | 19.9만 |
|---|
| 2025.10.16 | ₩4,031 | ₩4,057 | ₩3,836 | ₩3,924 | -2.66% | 23.1만 |
|---|
| 2025.10.15 | ₩4,111 | ₩4,178 | ₩3,957 | ₩4,004 | -2.61% | 23.9만 |
|---|
| 2025.10.14 | ₩3,924 | ₩4,071 | ₩3,883 | ₩4,057 | +3.41% | 25만 |
|---|
| 2025.10.13 | ₩3,937 | ₩4,091 | ₩3,877 | ₩4,004 | +1.70% | 44.8만 |
|---|
| 2025.10.10 | ₩4,151 | ₩4,217 | ₩3,830 | ₩3,843 | -7.42% | 39.7만 |
|---|