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 | ₩1,301 | ₩1,328 | ₩1,301 | ₩1,314 | +1.03% | 12.7만 |
| 2026.10.08 | ₩1,314 | ₩1,318 | ₩1,287 | ₩1,296 | -1.43% | 49.2만 |
| 2026.10.07 | ₩1,328 | ₩1,338 | ₩1,301 | ₩1,301 | -2.02% | 21만 |
| 2026.10.06 | ₩1,309 | ₩1,341 | ₩1,309 | ₩1,325 | +1.23% | 17.7만 |
| 2026.10.05 | ₩1,251 | ₩1,341 | ₩1,250 | ₩1,322 | +5.68% | 16.5만 |
| 2026.10.02 | ₩1,262 | ₩1,285 | ₩1,246 | ₩1,251 | -0.85% | 20.7만 |
| 2026.10.01 | ₩1,247 | ₩1,265 | ₩1,220 | ₩1,255 | +0.65% | 35.9만 |
| 2026.09.30 | ₩1,247 | ₩1,257 | ₩1,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,214 |
| -2.69% |
| 239.4만 |
| 2026.09.29 | ₩1,210 | ₩1,249 | ₩1,210 | ₩1,247 | +3.10% | 21.5만 |
|---|
| 2026.09.28 | ₩1,234 | ₩1,255 | ₩1,220 | ₩1,227 | -0.54% | 38.8만 |
|---|
| 2026.09.25 | ₩1,381 | ₩1,381 | ₩1,267 | ₩1,267 | -8.25% | 56.9만 |
|---|
| 2026.09.24 | ₩1,368 | ₩1,381 | ₩1,325 | ₩1,355 | -0.98% | 67만 |
|---|
| 2026.09.23 | ₩1,202 | ₩1,355 | ₩1,194 | ₩1,355 | +12.72% | 41.9만 |
|---|
| 2026.09.22 | ₩1,220 | ₩1,247 | ₩1,191 | ₩1,194 | -2.20% | 234.5만 |
|---|
| 2026.09.21 | ₩1,298 | ₩1,302 | ₩1,198 | ₩1,207 | -7.02% | 261.1만 |
|---|
| 2026.09.18 | ₩1,247 | ₩1,329 | ₩1,247 | ₩1,287 | +3.23% | 256.6만 |
|---|
| 2026.09.17 | ₩1,296 | ₩1,321 | ₩1,211 | ₩1,285 | -0.83% | 59.3만 |
|---|
| 2026.09.16 | ₩1,314 | ₩1,328 | ₩1,287 | ₩1,294 | -1.53% | 38.2만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,408 | ₩1,334 | ₩1,341 | -1.96% | 60.2만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,368 | -1.92% | 47.2만 |
|---|
| 2026.09.11 | ₩1,381 | ₩1,408 | ₩1,375 | ₩1,408 | +1.94% | 42.1만 |
|---|
| 2026.09.10 | ₩1,395 | ₩1,408 | ₩1,375 | ₩1,381 | -0.96% | 80.1만 |
|---|
| 2026.09.09 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,381 | -0.96% | 52.4만 |
|---|
| 2026.09.08 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,368 | -2.86% | 77.7만 |
|---|
| 2026.09.04 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,408 | +2.94% | 60.1만 |
|---|
| 2026.09.03 | ₩1,408 | ₩1,435 | ₩1,368 | ₩1,395 | -0.95% | 101.3만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,636 | ₩1,368 | ₩1,395 | +1.96% | 871.4만 |
|---|
| 2026.09.01 | ₩1,274 | ₩1,298 | ₩1,178 | ₩1,210 | -5.05% | 17.8만 |
|---|
| 2026.08.31 | ₩1,073 | ₩1,368 | ₩1,066 | ₩1,274 | +18.75% | 112.2만 |
|---|
| 2026.08.28 | ₩1,100 | ₩1,127 | ₩1,025 | ₩1,076 | -2.20% | 19.1만 |
|---|
| 2026.08.27 | ₩1,037 | ₩1,110 | ₩1,037 | ₩1,092 | +5.30% | 22.3만 |
|---|
| 2026.08.26 | ₩1,019 | ₩1,060 | ₩975 | ₩1,060 | +3.95% | 21.4만 |
|---|
| 2026.08.25 | ₩980 | ₩1,015 | ₩960 | ₩1,011 | +3.15% | 9만 |
|---|
| 2026.08.24 | ₩937 | ₩1,006 | ₩937 | ₩967 | +3.15% | 15.5만 |
|---|
| 2026.08.21 | ₩976 | ₩986 | ₩917 | ₩958 | -1.92% | 21만 |
|---|
| 2026.08.20 | ₩952 | ₩1,007 | ₩927 | ₩976 | +2.54% | 18.5만 |
|---|
| 2026.08.19 | ₩912 | ₩966 | ₩885 | ₩963 | +5.59% | 20.5만 |
|---|
| 2026.08.18 | ₩857 | ₩968 | ₩846 | ₩885 | +3.29% | 40.3만 |
|---|
| 2026.08.17 | ₩857 | ₩870 | ₩818 | ₩857 | 0.00% | 27.4만 |
|---|
| 2026.08.14 | ₩845 | ₩869 | ₩818 | ₩857 | +1.43% | 35.2만 |
|---|
| 2026.08.13 | ₩885 | ₩911 | ₩834 | ₩860 | -2.88% | 13.8만 |
|---|
| 2026.08.12 | ₩846 | ₩891 | ₩845 | ₩872 | +3.01% | 17.9만 |
|---|
| 2026.08.11 | ₩916 | ₩998 | ₩845 | ₩864 | -5.71% | 35.9만 |
|---|
| 2026.08.10 | ₩958 | ₩966 | ₩928 | ₩937 | -2.10% | 41.6만 |
|---|
| 2026.08.07 | ₩925 | ₩979 | ₩919 | ₩958 | +3.48% | 17.4만 |
|---|
| 2026.08.06 | ₩920 | ₩931 | ₩872 | ₩919 | -0.15% | 24.5만 |
|---|
| 2026.08.05 | ₩925 | ₩937 | ₩872 | ₩895 | -3.33% | 17.4만 |
|---|
| 2026.08.04 | ₩950 | ₩966 | ₩893 | ₩939 | -1.13% | 27.3만 |
|---|
| 2026.08.03 | ₩958 | ₩986 | ₩915 | ₩939 | -1.96% | 13만 |
|---|
| 2026.07.31 | ₩941 | ₩958 | ₩905 | ₩915 | -2.85% | 28만 |
|---|
| 2026.07.30 | ₩991 | ₩991 | ₩936 | ₩962 | -2.98% | 6.7만 |
|---|
| 2026.07.29 | ₩966 | ₩1,009 | ₩952 | ₩979 | +1.39% | 15.3만 |
|---|
| 2026.07.28 | ₩924 | ₩954 | ₩908 | ₩948 | +2.61% | 12.1만 |
|---|
| 2026.07.27 | ₩899 | ₩940 | ₩874 | ₩904 | +0.60% | 10.6만 |
|---|
| 2026.07.24 | ₩915 | ₩933 | ₩899 | ₩916 | +0.15% | 11.7만 |
|---|
| 2026.07.23 | ₩936 | ₩940 | ₩899 | ₩920 | -1.72% | 12만 |
|---|
| 2026.07.22 | ₩962 | ₩1,084 | ₩917 | ₩940 | -2.23% | 11.1만 |
|---|
| 2026.07.21 | ₩951 | ₩976 | ₩941 | ₩972 | +2.26% | 8.5만 |
|---|
| 2026.07.20 | ₩1,006 | ₩1,054 | ₩936 | ₩966 | -4.00% | 33.5만 |
|---|
| 2026.07.17 | ₩1,074 | ₩1,088 | ₩1,018 | ₩1,018 | -5.24% | 37.7만 |
|---|
| 2026.07.16 | ₩1,069 | ₩1,104 | ₩1,069 | ₩1,101 | +3.01% | 18.2만 |
|---|
| 2026.07.15 | ₩1,121 | ₩1,175 | ₩1,084 | ₩1,088 | -2.99% | 25.9만 |
|---|
| 2026.07.14 | ₩1,073 | ₩1,139 | ₩1,054 | ₩1,139 | +6.12% | 25만 |
|---|
| 2026.07.13 | ₩1,120 | ₩1,157 | ₩1,077 | ₩1,077 | -3.83% | 18.1만 |
|---|
| 2026.07.10 | ₩1,076 | ₩1,140 | ₩1,076 | ₩1,121 | +4.24% | 20.5만 |
|---|
| 2026.07.09 | ₩1,073 | ₩1,132 | ₩1,073 | ₩1,076 | +0.25% | 22.1만 |
|---|
| 2026.07.08 | ₩1,220 | ₩1,220 | ₩1,084 | ₩1,089 | -10.77% | 32.8만 |
|---|
| 2026.07.07 | ₩1,207 | ₩1,259 | ₩1,157 | ₩1,207 | 0.00% | 57.8만 |
|---|
| 2026.07.06 | ₩1,023 | ₩1,198 | ₩1,014 | ₩1,156 | +12.98% | 35.8만 |
|---|
| 2026.07.02 | ₩1,086 | ₩1,127 | ₩1,033 | ₩1,046 | -3.70% | 25.7만 |
|---|
| 2026.07.01 | ₩1,073 | ₩1,152 | ₩1,065 | ₩1,073 | 0.00% | 57.7만 |
|---|
| 2026.06.30 | ₩978 | ₩1,140 | ₩959 | ₩1,114 | +13.99% | 125.5만 |
|---|
| 2026.06.29 | ₩899 | ₩991 | ₩899 | ₩963 | +7.16% | 73.9만 |
|---|
| 2026.06.26 | ₩858 | ₩911 | ₩832 | ₩885 | +3.13% | 419.9만 |
|---|
| 2026.06.25 | ₩1,015 | ₩1,015 | ₩842 | ₩842 | -17.04% | 84.6만 |
|---|
| 2026.06.24 | ₩974 | ₩1,100 | ₩974 | ₩1,019 | +4.68% | 34.1만 |
|---|
| 2026.06.23 | ₩1,006 | ₩1,014 | ₩967 | ₩988 | -1.73% | 36.5만 |
|---|
| 2026.06.22 | ₩1,043 | ₩1,050 | ₩1,006 | ₩1,007 | -3.47% | 18.9만 |
|---|
| 2026.06.18 | ₩1,080 | ₩1,100 | ₩1,019 | ₩1,019 | -5.59% | 43.7만 |
|---|
| 2026.06.17 | ₩1,073 | ₩1,100 | ₩1,030 | ₩1,060 | -1.25% | 32.4만 |
|---|
| 2026.06.16 | ₩1,119 | ₩1,119 | ₩1,073 | ₩1,082 | -3.24% | 21.9만 |
|---|
| 2026.06.15 | ₩1,153 | ₩1,218 | ₩1,064 | ₩1,078 | -6.51% | 31.4만 |
|---|
| 2026.06.12 | ₩1,121 | ₩1,178 | ₩1,117 | ₩1,127 | +0.48% | 16.5만 |
|---|
| 2026.06.11 | ₩1,116 | ₩1,141 | ₩1,080 | ₩1,139 | +2.04% | 23.8만 |
|---|
| 2026.06.10 | ₩1,156 | ₩1,161 | ₩1,101 | ₩1,116 | -3.48% | 18.1만 |
|---|
| 2026.06.09 | ₩1,157 | ₩1,167 | ₩1,128 | ₩1,141 | -1.39% | 19.3만 |
|---|
| 2026.06.08 | ₩1,258 | ₩1,258 | ₩1,131 | ₩1,136 | -9.70% | 22.2만 |
|---|
| 2026.06.05 | ₩1,226 | ₩1,317 | ₩1,147 | ₩1,203 | -1.86% | 32.1만 |
|---|
| 2026.06.04 | ₩1,194 | ₩1,246 | ₩1,194 | ₩1,216 | +1.91% | 16만 |
|---|
| 2026.06.03 | ₩1,275 | ₩1,301 | ₩1,153 | ₩1,178 | -7.68% | 32.1만 |
|---|
| 2026.06.02 | ₩1,332 | ₩1,355 | ₩1,253 | ₩1,287 | -3.32% | 29.6만 |
|---|
| 2026.06.01 | ₩1,275 | ₩1,341 | ₩1,274 | ₩1,324 | +3.79% | 38.8만 |
|---|
| 2026.05.29 | ₩1,200 | ₩1,301 | ₩1,128 | ₩1,249 | +4.02% | 57.4만 |
|---|
| 2026.05.28 | ₩1,127 | ₩1,206 | ₩1,113 | ₩1,191 | +5.71% | 29.2만 |
|---|
| 2026.05.27 | ₩1,234 | ₩1,234 | ₩1,131 | ₩1,152 | -6.63% | 23.4만 |
|---|
| 2026.05.26 | ₩1,180 | ₩1,212 | ₩1,109 | ₩1,211 | +2.61% | 45.2만 |
|---|
| 2026.05.22 | ₩1,086 | ₩1,179 | ₩1,085 | ₩1,143 | +5.19% | 33.2만 |
|---|
| 2026.05.21 | ₩1,140 | ₩1,140 | ₩1,077 | ₩1,100 | -3.53% | 50.6만 |
|---|
| 2026.05.20 | ₩1,194 | ₩1,194 | ₩1,127 | ₩1,152 | -3.48% | 16.3만 |
|---|
| 2026.05.19 | ₩1,128 | ₩1,187 | ₩1,102 | ₩1,168 | +3.57% | 23만 |
|---|
| 2026.05.18 | ₩1,086 | ₩1,164 | ₩1,086 | ₩1,128 | +3.83% | 31.7만 |
|---|
| 2026.05.15 | ₩1,141 | ₩1,153 | ₩1,084 | ₩1,084 | -5.05% | 26.6만 |
|---|
| 2026.05.14 | ₩1,207 | ₩1,208 | ₩1,148 | ₩1,153 | -4.44% | 35.5만 |
|---|
| 2026.05.13 | ₩1,261 | ₩1,261 | ₩1,182 | ₩1,188 | -5.74% | 37.5만 |
|---|
| 2026.05.12 | ₩1,326 | ₩1,345 | ₩1,241 | ₩1,243 | -6.27% | 21.8만 |
|---|
| 2026.05.11 | ₩1,314 | ₩1,355 | ₩1,235 | ₩1,325 | +0.82% | 41.1만 |
|---|
| 2026.05.08 | ₩1,408 | ₩1,408 | ₩1,200 | ₩1,278 | -9.24% | 41.2만 |
|---|
| 2026.05.07 | ₩1,261 | ₩1,293 | ₩1,235 | ₩1,237 | -1.91% | 33.2만 |
|---|
| 2026.05.06 | ₩1,294 | ₩1,314 | ₩1,219 | ₩1,267 | -2.07% | 28.4만 |
|---|
| 2026.05.05 | ₩1,388 | ₩1,408 | ₩1,250 | ₩1,290 | -7.05% | 39.1만 |
|---|
| 2026.05.04 | ₩1,314 | ₩1,435 | ₩1,301 | ₩1,381 | +5.10% | 41.4만 |
|---|
| 2026.05.01 | ₩1,294 | ₩1,341 | ₩1,235 | ₩1,322 | +2.18% | 23.5만 |
|---|
| 2026.04.30 | ₩1,254 | ₩1,286 | ₩1,212 | ₩1,278 | +1.93% | 22만 |
|---|
| 2026.04.29 | ₩1,355 | ₩1,355 | ₩1,247 | ₩1,254 | -7.43% | 31.9만 |
|---|
| 2026.04.28 | ₩1,355 | ₩1,368 | ₩1,328 | ₩1,355 | 0.00% | 14.3만 |
|---|
| 2026.04.27 | ₩1,368 | ₩1,422 | ₩1,333 | ₩1,355 | -0.98% | 25.6만 |
|---|
| 2026.04.24 | ₩1,379 | ₩1,395 | ₩1,301 | ₩1,368 | -0.78% | 18.1만 |
|---|
| 2026.04.23 | ₩1,489 | ₩1,489 | ₩1,328 | ₩1,341 | -9.91% | 21.4만 |
|---|
| 2026.04.22 | ₩1,435 | ₩1,522 | ₩1,408 | ₩1,502 | +4.67% | 19.9만 |
|---|
| 2026.04.21 | ₩1,408 | ₩1,515 | ₩1,395 | ₩1,408 | 0.00% | 32.8만 |
|---|
| 2026.04.20 | ₩1,381 | ₩1,435 | ₩1,375 | ₩1,408 | +1.94% | 18.9만 |
|---|
| 2026.04.17 | ₩1,422 | ₩1,455 | ₩1,381 | ₩1,381 | -2.83% | 23.8만 |
|---|
| 2026.04.16 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,408 | -1.87% | 19.9만 |
|---|
| 2026.04.15 | ₩1,338 | ₩1,448 | ₩1,338 | ₩1,448 | +8.22% | 21만 |
|---|
| 2026.04.14 | ₩1,334 | ₩1,381 | ₩1,314 | ₩1,355 | +1.51% | 14.3만 |
|---|
| 2026.04.13 | ₩1,261 | ₩1,333 | ₩1,234 | ₩1,330 | +5.53% | 33.3만 |
|---|
| 2026.04.10 | ₩1,336 | ₩1,336 | ₩1,235 | ₩1,270 | -4.92% | 26.4만 |
|---|
| 2026.04.09 | ₩1,422 | ₩1,422 | ₩1,247 | ₩1,302 | -8.40% | 26.3만 |
|---|
| 2026.04.08 | ₩1,502 | ₩1,502 | ₩1,381 | ₩1,395 | -7.14% | 17.5만 |
|---|
| 2026.04.07 | ₩1,448 | ₩1,489 | ₩1,410 | ₩1,435 | -0.93% | 20만 |
|---|
| 2026.04.06 | ₩1,422 | ₩1,509 | ₩1,422 | ₩1,475 | +3.77% | 12.6만 |
|---|
| 2026.04.02 | ₩1,435 | ₩1,495 | ₩1,395 | ₩1,448 | +0.93% | 19.3만 |
|---|
| 2026.04.01 | ₩1,650 | ₩1,650 | ₩1,455 | ₩1,462 | -11.38% | 27.4만 |
|---|
| 2026.03.31 | ₩1,556 | ₩1,663 | ₩1,442 | ₩1,650 | +6.03% | 93만 |
|---|
| 2026.03.30 | ₩1,448 | ₩1,562 | ₩1,395 | ₩1,556 | +7.41% | 44.1만 |
|---|
| 2026.03.27 | ₩1,448 | ₩1,489 | ₩1,375 | ₩1,408 | -2.78% | 24.9만 |
|---|
| 2026.03.26 | ₩1,422 | ₩1,495 | ₩1,422 | ₩1,462 | +2.83% | 17.7만 |
|---|
| 2026.03.25 | ₩1,515 | ₩1,529 | ₩1,408 | ₩1,462 | -3.54% | 18.8만 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,569 | ₩1,455 | ₩1,489 | -5.13% | 24.9만 |
|---|
| 2026.03.23 | ₩1,569 | ₩1,623 | ₩1,489 | ₩1,596 | +1.71% | 33.1만 |
|---|
| 2026.03.20 | ₩1,381 | ₩1,542 | ₩1,381 | ₩1,515 | +9.71% | 122.8만 |
|---|
| 2026.03.19 | ₩1,422 | ₩1,455 | ₩1,306 | ₩1,341 | -5.66% | 167.6만 |
|---|
| 2026.03.18 | ₩1,489 | ₩1,489 | ₩1,422 | ₩1,435 | -3.60% | 23.1만 |
|---|
| 2026.03.17 | ₩1,475 | ₩1,583 | ₩1,475 | ₩1,502 | +1.82% | 19.9만 |
|---|
| 2026.03.16 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,475 | -2.65% | 19.4만 |
|---|
| 2026.03.13 | ₩1,502 | ₩1,576 | ₩1,482 | ₩1,515 | +0.89% | 39만 |
|---|
| 2026.03.12 | ₩1,583 | ₩1,636 | ₩1,495 | ₩1,515 | -4.24% | 27.8만 |
|---|
| 2026.03.11 | ₩1,609 | ₩1,676 | ₩1,536 | ₩1,589 | -1.25% | 24만 |
|---|
| 2026.03.10 | ₩1,636 | ₩1,723 | ₩1,589 | ₩1,609 | -1.64% | 42만 |
|---|
| 2026.03.09 | ₩1,556 | ₩1,697 | ₩1,489 | ₩1,663 | +6.90% | 43.4만 |
|---|
| 2026.03.06 | ₩1,583 | ₩1,616 | ₩1,529 | ₩1,583 | 0.00% | 25.2만 |
|---|
| 2026.03.05 | ₩1,609 | ₩1,690 | ₩1,549 | ₩1,636 | +1.67% | 29만 |
|---|
| 2026.03.04 | ₩1,529 | ₩1,663 | ₩1,502 | ₩1,636 | +7.02% | 35.1만 |
|---|
| 2026.03.03 | ₩1,529 | ₩1,616 | ₩1,435 | ₩1,556 | +1.75% | 44.3만 |
|---|
| 2026.03.02 | ₩1,623 | ₩1,650 | ₩1,475 | ₩1,529 | -5.79% | 52.3만 |
|---|
| 2026.02.27 | ₩1,703 | ₩1,730 | ₩1,529 | ₩1,717 | +0.79% | 60.4만 |
|---|
| 2026.02.26 | ₩1,878 | ₩2,012 | ₩1,851 | ₩1,878 | 0.00% | 76.4만 |
|---|
| 2026.02.25 | ₩1,864 | ₩1,925 | ₩1,831 | ₩1,891 | +1.44% | 27.2만 |
|---|
| 2026.02.24 | ₩1,851 | ₩1,931 | ₩1,824 | ₩1,864 | +0.72% | 40.1만 |
|---|
| 2026.02.23 | ₩1,998 | ₩2,012 | ₩1,837 | ₩1,851 | -7.38% | 53.6만 |
|---|
| 2026.02.20 | ₩2,079 | ₩2,179 | ₩2,012 | ₩2,025 | -2.58% | 20.9만 |
|---|
| 2026.02.19 | ₩2,119 | ₩2,132 | ₩2,039 | ₩2,106 | -0.63% | 25.3만 |
|---|
| 2026.02.18 | ₩2,119 | ₩2,173 | ₩2,092 | ₩2,106 | -0.63% | 23.5만 |
|---|
| 2026.02.17 | ₩2,119 | ₩2,186 | ₩2,059 | ₩2,092 | -1.27% | 31.9만 |
|---|
| 2026.02.13 | ₩2,092 | ₩2,213 | ₩2,072 | ₩2,132 | +1.92% | 37만 |
|---|
| 2026.02.12 | ₩2,307 | ₩2,334 | ₩2,039 | ₩2,065 | -10.47% | 53.2만 |
|---|
| 2026.02.11 | ₩2,535 | ₩2,535 | ₩2,253 | ₩2,267 | -10.58% | 34.3만 |
|---|
| 2026.02.10 | ₩2,575 | ₩2,682 | ₩2,508 | ₩2,535 | -1.56% | 32.9만 |
|---|
| 2026.02.09 | ₩2,682 | ₩2,682 | ₩2,535 | ₩2,535 | -5.50% | 33.1만 |
|---|
| 2026.02.06 | ₩2,655 | ₩2,689 | ₩2,550 | ₩2,669 | +0.51% | 27.3만 |
|---|
| 2026.02.05 | ₩2,723 | ₩2,729 | ₩2,615 | ₩2,629 | -3.45% | 31.7만 |
|---|
| 2026.02.04 | ₩2,910 | ₩2,910 | ₩2,743 | ₩2,749 | -5.53% | 35.9만 |
|---|
| 2026.02.03 | ₩3,152 | ₩3,152 | ₩2,849 | ₩2,910 | -7.66% | 37.7만 |
|---|
| 2026.02.02 | ₩3,098 | ₩3,152 | ₩3,051 | ₩3,138 | +1.30% | 30.8만 |
|---|
| 2026.01.30 | ₩2,991 | ₩3,125 | ₩2,957 | ₩3,111 | +4.04% | 35.8만 |
|---|
| 2026.01.29 | ₩3,179 | ₩3,179 | ₩3,004 | ₩3,058 | -3.80% | 45.2만 |
|---|
| 2026.01.28 | ₩3,192 | ₩3,225 | ₩3,145 | ₩3,165 | -0.84% | 38.4만 |
|---|
| 2026.01.27 | ₩3,286 | ₩3,286 | ₩3,172 | ₩3,205 | -2.45% | 16.4만 |
|---|
| 2026.01.26 | ₩3,246 | ₩3,333 | ₩3,212 | ₩3,272 | +0.83% | 26.9만 |
|---|
| 2026.01.23 | ₩3,299 | ₩3,393 | ₩3,246 | ₩3,259 | -1.22% | 20.6만 |
|---|
| 2026.01.22 | ₩3,205 | ₩3,460 | ₩3,205 | ₩3,326 | +3.77% | 35.2만 |
|---|
| 2026.01.21 | ₩3,085 | ₩3,279 | ₩3,058 | ₩3,192 | +3.48% | 43.5만 |
|---|
| 2026.01.20 | ₩3,138 | ₩3,172 | ₩3,031 | ₩3,044 | -2.99% | 35.3만 |
|---|
| 2026.01.16 | ₩3,259 | ₩3,266 | ₩3,185 | ₩3,205 | -1.65% | 24.5만 |
|---|
| 2026.01.15 | ₩3,313 | ₩3,319 | ₩3,205 | ₩3,259 | -1.62% | 30.9만 |
|---|
| 2026.01.14 | ₩3,313 | ₩3,339 | ₩3,232 | ₩3,299 | -0.40% | 28.3만 |
|---|
| 2026.01.13 | ₩3,406 | ₩3,423 | ₩3,272 | ₩3,313 | -2.76% | 41.2만 |
|---|
| 2026.01.12 | ₩3,406 | ₩3,447 | ₩3,333 | ₩3,406 | 0.00% | 25.3만 |
|---|
| 2026.01.09 | ₩3,447 | ₩3,494 | ₩3,299 | ₩3,420 | -0.78% | 32.8만 |
|---|
| 2026.01.08 | ₩3,420 | ₩3,561 | ₩3,413 | ₩3,447 | +0.78% | 25.7만 |
|---|
| 2026.01.07 | ₩3,420 | ₩3,474 | ₩3,333 | ₩3,433 | +0.39% | 46.6만 |
|---|
| 2026.01.06 | ₩3,299 | ₩3,453 | ₩3,266 | ₩3,406 | +3.25% | 46.7만 |
|---|
| 2026.01.05 | ₩3,205 | ₩3,433 | ₩3,192 | ₩3,299 | +2.93% | 47.6만 |
|---|
| 2026.01.02 | ₩3,849 | ₩3,849 | ₩3,138 | ₩3,185 | -17.25% | 119.1만 |
|---|
| 2025.12.31 | ₩3,728 | ₩3,862 | ₩3,715 | ₩3,849 | +3.24% | 68.2만 |
|---|
| 2025.12.30 | ₩3,634 | ₩3,755 | ₩3,527 | ₩3,742 | +2.95% | 63.1만 |
|---|
| 2025.12.29 | ₩3,514 | ₩3,655 | ₩3,500 | ₩3,634 | +3.44% | 46.3만 |
|---|
| 2025.12.26 | ₩3,474 | ₩3,567 | ₩3,406 | ₩3,527 | +1.54% | 54.2만 |
|---|
| 2025.12.24 | ₩3,353 | ₩3,547 | ₩3,326 | ₩3,514 | +4.80% | 35.4만 |
|---|
| 2025.12.23 | ₩3,353 | ₩3,420 | ₩3,219 | ₩3,380 | +0.80% | 61.7만 |
|---|
| 2025.12.22 | ₩3,420 | ₩3,554 | ₩3,339 | ₩3,393 | -0.78% | 62.8만 |
|---|
| 2025.12.19 | ₩3,433 | ₩3,541 | ₩3,266 | ₩3,406 | -0.78% | 157.3만 |
|---|
| 2025.12.18 | ₩3,098 | ₩3,474 | ₩3,078 | ₩3,460 | +11.69% | 202.8만 |
|---|
| 2025.12.17 | ₩3,111 | ₩3,145 | ₩3,038 | ₩3,058 | -1.72% | 50.3만 |
|---|
| 2025.12.16 | ₩3,085 | ₩3,098 | ₩3,018 | ₩3,071 | -0.43% | 54.4만 |
|---|
| 2025.12.15 | ₩3,152 | ₩3,179 | ₩3,004 | ₩3,085 | -2.13% | 39.8만 |
|---|
| 2025.12.12 | ₩3,044 | ₩3,105 | ₩2,997 | ₩3,098 | +1.76% | 70.8만 |
|---|
| 2025.12.11 | ₩3,205 | ₩3,232 | ₩3,031 | ₩3,085 | -3.77% | 38.6만 |
|---|
| 2025.12.10 | ₩3,179 | ₩3,286 | ₩3,138 | ₩3,192 | +0.42% | 34.6만 |
|---|
| 2025.12.09 | ₩3,286 | ₩3,286 | ₩3,158 | ₩3,179 | -3.27% | 38.5만 |
|---|
| 2025.12.08 | ₩3,313 | ₩3,353 | ₩3,239 | ₩3,286 | -0.81% | 31.7만 |
|---|
| 2025.12.05 | ₩3,433 | ₩3,541 | ₩3,272 | ₩3,326 | -3.12% | 35.2만 |
|---|
| 2025.12.04 | ₩3,487 | ₩3,500 | ₩3,339 | ₩3,433 | -1.54% | 40.7만 |
|---|
| 2025.12.03 | ₩3,634 | ₩3,634 | ₩3,413 | ₩3,474 | -4.43% | 41.2만 |
|---|
| 2025.12.02 | ₩3,661 | ₩3,661 | ₩3,541 | ₩3,554 | -2.93% | 38.4만 |
|---|
| 2025.12.01 | ₩3,836 | ₩3,862 | ₩3,534 | ₩3,567 | -6.99% | 30만 |
|---|
| 2025.11.28 | ₩3,769 | ₩4,023 | ₩3,702 | ₩3,809 | +1.07% | 18.8만 |
|---|
| 2025.11.26 | ₩3,755 | ₩3,822 | ₩3,567 | ₩3,769 | +0.36% | 26.5만 |
|---|
| 2025.11.25 | ₩3,621 | ₩3,809 | ₩3,487 | ₩3,755 | +3.70% | 44.1만 |
|---|
| 2025.11.24 | ₩3,688 | ₩3,728 | ₩3,581 | ₩3,608 | -2.18% | 32.3만 |
|---|
| 2025.11.21 | ₩3,487 | ₩3,710 | ₩3,400 | ₩3,702 | +6.15% | 26.4만 |
|---|
| 2025.11.20 | ₩3,527 | ₩3,641 | ₩3,460 | ₩3,487 | -1.14% | 25.2만 |
|---|
| 2025.11.19 | ₩3,487 | ₩3,554 | ₩3,366 | ₩3,460 | -0.77% | 53.8만 |
|---|
| 2025.11.18 | ₩3,474 | ₩3,554 | ₩3,440 | ₩3,487 | +0.39% | 16.3만 |
|---|
| 2025.11.17 | ₩3,608 | ₩3,688 | ₩3,507 | ₩3,514 | -2.60% | 18.1만 |
|---|
| 2025.11.14 | ₩3,581 | ₩3,702 | ₩3,500 | ₩3,675 | +2.62% | 22만 |
|---|
| 2025.11.13 | ₩3,621 | ₩3,722 | ₩3,500 | ₩3,648 | +0.74% | 25.7만 |
|---|
| 2025.11.12 | ₩3,822 | ₩3,916 | ₩3,608 | ₩3,648 | -4.56% | 37.6만 |
|---|
| 2025.11.11 | ₩3,809 | ₩3,896 | ₩3,795 | ₩3,849 | +1.06% | 12만 |
|---|
| 2025.11.10 | ₩3,983 | ₩4,010 | ₩3,802 | ₩3,822 | -4.04% | 22.7만 |
|---|
| 2025.11.07 | ₩3,769 | ₩4,009 | ₩3,621 | ₩3,930 | +4.27% | 50.9만 |
|---|
| 2025.11.06 | ₩3,648 | ₩3,648 | ₩3,487 | ₩3,554 | -2.57% | 25만 |
|---|
| 2025.11.05 | ₩3,728 | ₩3,782 | ₩3,581 | ₩3,648 | -2.16% | 15.7만 |
|---|
| 2025.11.04 | ₩3,742 | ₩3,789 | ₩3,634 | ₩3,728 | -0.36% | 25.1만 |
|---|
| 2025.11.03 | ₩3,715 | ₩3,970 | ₩3,608 | ₩3,836 | +3.25% | 49.1만 |
|---|
| 2025.10.31 | ₩3,594 | ₩3,728 | ₩3,514 | ₩3,715 | +3.36% | 21만 |
|---|
| 2025.10.30 | ₩3,702 | ₩3,748 | ₩3,594 | ₩3,594 | -2.90% | 29.9만 |
|---|
| 2025.10.29 | ₩3,930 | ₩3,930 | ₩3,661 | ₩3,715 | -5.46% | 27.7만 |
|---|
| 2025.10.28 | ₩3,970 | ₩4,003 | ₩3,862 | ₩3,943 | -0.68% | 18만 |
|---|
| 2025.10.27 | ₩3,997 | ₩4,050 | ₩3,916 | ₩3,983 | -0.34% | 21.7만 |
|---|
| 2025.10.24 | ₩3,983 | ₩4,037 | ₩3,903 | ₩3,983 | 0.00% | 16.4만 |
|---|
| 2025.10.23 | ₩3,943 | ₩4,023 | ₩3,849 | ₩3,956 | +0.34% | 18.1만 |
|---|
| 2025.10.22 | ₩3,970 | ₩4,050 | ₩3,883 | ₩3,943 | -0.68% | 19만 |
|---|
| 2025.10.21 | ₩4,037 | ₩4,070 | ₩3,943 | ₩3,983 | -1.33% | 18.6만 |
|---|
| 2025.10.20 | ₩3,889 | ₩4,084 | ₩3,849 | ₩4,077 | +4.83% | 21.3만 |
|---|
| 2025.10.17 | ₩3,970 | ₩3,997 | ₩3,775 | ₩3,849 | -3.04% | 19.9만 |
|---|
| 2025.10.16 | ₩4,037 | ₩4,064 | ₩3,842 | ₩3,930 | -2.66% | 23.1만 |
|---|
| 2025.10.15 | ₩4,117 | ₩4,184 | ₩3,963 | ₩4,010 | -2.61% | 23.9만 |
|---|
| 2025.10.14 | ₩3,930 | ₩4,077 | ₩3,889 | ₩4,064 | +3.41% | 25만 |
|---|
| 2025.10.13 | ₩3,943 | ₩4,097 | ₩3,883 | ₩4,010 | +1.70% | 44.8만 |
|---|
| 2025.10.10 | ₩4,158 | ₩4,223 | ₩3,836 | ₩3,849 | -7.42% | 39.7만 |
|---|