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 | ₩1,296 | ₩1,323 | ₩1,296 | ₩1,309 | +1.03% | 12.7만 |
| 2026.10.08 | ₩1,309 | ₩1,313 | ₩1,282 | ₩1,291 | -1.43% | 49.2만 |
| 2026.10.07 | ₩1,323 | ₩1,333 | ₩1,296 | ₩1,296 | -2.02% | 21만 |
| 2026.10.06 | ₩1,304 | ₩1,336 | ₩1,304 | ₩1,320 | +1.23% | 17.7만 |
| 2026.10.05 | ₩1,246 | ₩1,336 | ₩1,245 | ₩1,317 | +5.68% | 16.5만 |
| 2026.10.02 | ₩1,257 | ₩1,280 | ₩1,241 | ₩1,246 | -0.85% | 20.7만 |
| 2026.10.01 | ₩1,242 | ₩1,260 | ₩1,216 | ₩1,250 | +0.65% | 35.9만 |
| 2026.09.30 | ₩1,242 | ₩1,252 | ₩1,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,209 |
| -2.69% |
| 239.4만 |
| 2026.09.29 | ₩1,205 | ₩1,244 | ₩1,205 | ₩1,242 | +3.10% | 21.5만 |
|---|
| 2026.09.28 | ₩1,229 | ₩1,250 | ₩1,216 | ₩1,222 | -0.54% | 38.8만 |
|---|
| 2026.09.25 | ₩1,376 | ₩1,376 | ₩1,262 | ₩1,262 | -8.25% | 56.9만 |
|---|
| 2026.09.24 | ₩1,363 | ₩1,376 | ₩1,320 | ₩1,349 | -0.98% | 67만 |
|---|
| 2026.09.23 | ₩1,197 | ₩1,349 | ₩1,189 | ₩1,349 | +12.72% | 41.9만 |
|---|
| 2026.09.22 | ₩1,216 | ₩1,242 | ₩1,186 | ₩1,189 | -2.20% | 234.5만 |
|---|
| 2026.09.21 | ₩1,293 | ₩1,297 | ₩1,193 | ₩1,202 | -7.02% | 261.1만 |
|---|
| 2026.09.18 | ₩1,242 | ₩1,324 | ₩1,242 | ₩1,282 | +3.23% | 256.6만 |
|---|
| 2026.09.17 | ₩1,291 | ₩1,316 | ₩1,206 | ₩1,280 | -0.83% | 59.3만 |
|---|
| 2026.09.16 | ₩1,309 | ₩1,323 | ₩1,282 | ₩1,289 | -1.53% | 38.2만 |
|---|
| 2026.09.15 | ₩1,363 | ₩1,403 | ₩1,329 | ₩1,336 | -1.96% | 60.2만 |
|---|
| 2026.09.14 | ₩1,389 | ₩1,403 | ₩1,363 | ₩1,363 | -1.92% | 47.2만 |
|---|
| 2026.09.11 | ₩1,376 | ₩1,403 | ₩1,369 | ₩1,403 | +1.94% | 42.1만 |
|---|
| 2026.09.10 | ₩1,389 | ₩1,403 | ₩1,369 | ₩1,376 | -0.96% | 80.1만 |
|---|
| 2026.09.09 | ₩1,389 | ₩1,403 | ₩1,363 | ₩1,376 | -0.96% | 52.4만 |
|---|
| 2026.09.08 | ₩1,403 | ₩1,403 | ₩1,363 | ₩1,363 | -2.86% | 77.7만 |
|---|
| 2026.09.04 | ₩1,363 | ₩1,403 | ₩1,363 | ₩1,403 | +2.94% | 60.1만 |
|---|
| 2026.09.03 | ₩1,403 | ₩1,429 | ₩1,363 | ₩1,389 | -0.95% | 101.3만 |
|---|
| 2026.09.02 | ₩1,363 | ₩1,630 | ₩1,363 | ₩1,389 | +1.96% | 871.4만 |
|---|
| 2026.09.01 | ₩1,269 | ₩1,293 | ₩1,173 | ₩1,205 | -5.05% | 17.8만 |
|---|
| 2026.08.31 | ₩1,069 | ₩1,363 | ₩1,062 | ₩1,269 | +18.75% | 112.2만 |
|---|
| 2026.08.28 | ₩1,095 | ₩1,122 | ₩1,021 | ₩1,071 | -2.20% | 19.1만 |
|---|
| 2026.08.27 | ₩1,033 | ₩1,106 | ₩1,033 | ₩1,087 | +5.30% | 22.3만 |
|---|
| 2026.08.26 | ₩1,015 | ₩1,055 | ₩971 | ₩1,055 | +3.95% | 21.4만 |
|---|
| 2026.08.25 | ₩977 | ₩1,011 | ₩957 | ₩1,007 | +3.15% | 9만 |
|---|
| 2026.08.24 | ₩934 | ₩1,002 | ₩934 | ₩963 | +3.15% | 15.5만 |
|---|
| 2026.08.21 | ₩973 | ₩982 | ₩914 | ₩954 | -1.92% | 21만 |
|---|
| 2026.08.20 | ₩949 | ₩1,003 | ₩923 | ₩973 | +2.54% | 18.5만 |
|---|
| 2026.08.19 | ₩908 | ₩962 | ₩882 | ₩959 | +5.59% | 20.5만 |
|---|
| 2026.08.18 | ₩854 | ₩965 | ₩843 | ₩882 | +3.29% | 40.3만 |
|---|
| 2026.08.17 | ₩854 | ₩867 | ₩815 | ₩854 | 0.00% | 27.4만 |
|---|
| 2026.08.14 | ₩842 | ₩866 | ₩815 | ₩854 | +1.43% | 35.2만 |
|---|
| 2026.08.13 | ₩882 | ₩907 | ₩831 | ₩856 | -2.88% | 13.8만 |
|---|
| 2026.08.12 | ₩843 | ₩887 | ₩842 | ₩868 | +3.01% | 17.9만 |
|---|
| 2026.08.11 | ₩912 | ₩994 | ₩842 | ₩860 | -5.71% | 35.9만 |
|---|
| 2026.08.10 | ₩954 | ₩962 | ₩924 | ₩934 | -2.10% | 41.6만 |
|---|
| 2026.08.07 | ₩922 | ₩975 | ₩915 | ₩954 | +3.48% | 17.4만 |
|---|
| 2026.08.06 | ₩916 | ₩927 | ₩868 | ₩915 | -0.15% | 24.5만 |
|---|
| 2026.08.05 | ₩922 | ₩934 | ₩868 | ₩891 | -3.33% | 17.4만 |
|---|
| 2026.08.04 | ₩946 | ₩962 | ₩890 | ₩935 | -1.13% | 27.3만 |
|---|
| 2026.08.03 | ₩954 | ₩982 | ₩911 | ₩935 | -1.96% | 13만 |
|---|
| 2026.07.31 | ₩938 | ₩954 | ₩902 | ₩911 | -2.85% | 28만 |
|---|
| 2026.07.30 | ₩987 | ₩987 | ₩932 | ₩958 | -2.98% | 6.7만 |
|---|
| 2026.07.29 | ₩962 | ₩1,005 | ₩949 | ₩975 | +1.39% | 15.3만 |
|---|
| 2026.07.28 | ₩920 | ₩950 | ₩904 | ₩945 | +2.61% | 12.1만 |
|---|
| 2026.07.27 | ₩895 | ₩936 | ₩871 | ₩900 | +0.60% | 10.6만 |
|---|
| 2026.07.24 | ₩911 | ₩930 | ₩895 | ₩912 | +0.15% | 11.7만 |
|---|
| 2026.07.23 | ₩932 | ₩936 | ₩895 | ₩916 | -1.72% | 12만 |
|---|
| 2026.07.22 | ₩958 | ₩1,079 | ₩914 | ₩936 | -2.23% | 11.1만 |
|---|
| 2026.07.21 | ₩947 | ₩973 | ₩938 | ₩969 | +2.26% | 8.5만 |
|---|
| 2026.07.20 | ₩1,002 | ₩1,050 | ₩932 | ₩962 | -4.00% | 33.5만 |
|---|
| 2026.07.17 | ₩1,070 | ₩1,083 | ₩1,014 | ₩1,014 | -5.24% | 37.7만 |
|---|
| 2026.07.16 | ₩1,065 | ₩1,099 | ₩1,065 | ₩1,097 | +3.01% | 18.2만 |
|---|
| 2026.07.15 | ₩1,117 | ₩1,170 | ₩1,079 | ₩1,083 | -2.99% | 25.9만 |
|---|
| 2026.07.14 | ₩1,069 | ₩1,134 | ₩1,050 | ₩1,134 | +6.12% | 25만 |
|---|
| 2026.07.13 | ₩1,116 | ₩1,153 | ₩1,073 | ₩1,073 | -3.83% | 18.1만 |
|---|
| 2026.07.10 | ₩1,071 | ₩1,136 | ₩1,071 | ₩1,117 | +4.24% | 20.5만 |
|---|
| 2026.07.09 | ₩1,069 | ₩1,128 | ₩1,069 | ₩1,071 | +0.25% | 22.1만 |
|---|
| 2026.07.08 | ₩1,216 | ₩1,216 | ₩1,079 | ₩1,085 | -10.77% | 32.8만 |
|---|
| 2026.07.07 | ₩1,202 | ₩1,254 | ₩1,153 | ₩1,202 | 0.00% | 57.8만 |
|---|
| 2026.07.06 | ₩1,019 | ₩1,193 | ₩1,010 | ₩1,152 | +12.98% | 35.8만 |
|---|
| 2026.07.02 | ₩1,082 | ₩1,122 | ₩1,029 | ₩1,042 | -3.70% | 25.7만 |
|---|
| 2026.07.01 | ₩1,069 | ₩1,148 | ₩1,061 | ₩1,069 | 0.00% | 57.7만 |
|---|
| 2026.06.30 | ₩974 | ₩1,136 | ₩955 | ₩1,110 | +13.99% | 125.5만 |
|---|
| 2026.06.29 | ₩895 | ₩987 | ₩895 | ₩959 | +7.16% | 73.9만 |
|---|
| 2026.06.26 | ₩855 | ₩907 | ₩828 | ₩882 | +3.13% | 419.9만 |
|---|
| 2026.06.25 | ₩1,011 | ₩1,011 | ₩839 | ₩839 | -17.04% | 84.6만 |
|---|
| 2026.06.24 | ₩970 | ₩1,095 | ₩970 | ₩1,015 | +4.68% | 34.1만 |
|---|
| 2026.06.23 | ₩1,002 | ₩1,010 | ₩963 | ₩985 | -1.73% | 36.5만 |
|---|
| 2026.06.22 | ₩1,039 | ₩1,046 | ₩1,002 | ₩1,003 | -3.47% | 18.9만 |
|---|
| 2026.06.18 | ₩1,075 | ₩1,095 | ₩1,015 | ₩1,015 | -5.59% | 43.7만 |
|---|
| 2026.06.17 | ₩1,069 | ₩1,095 | ₩1,026 | ₩1,055 | -1.25% | 32.4만 |
|---|
| 2026.06.16 | ₩1,114 | ₩1,114 | ₩1,069 | ₩1,078 | -3.24% | 21.9만 |
|---|
| 2026.06.15 | ₩1,149 | ₩1,213 | ₩1,059 | ₩1,074 | -6.51% | 31.4만 |
|---|
| 2026.06.12 | ₩1,117 | ₩1,173 | ₩1,113 | ₩1,122 | +0.48% | 16.5만 |
|---|
| 2026.06.11 | ₩1,111 | ₩1,137 | ₩1,075 | ₩1,134 | +2.04% | 23.8만 |
|---|
| 2026.06.10 | ₩1,152 | ₩1,157 | ₩1,097 | ₩1,111 | -3.48% | 18.1만 |
|---|
| 2026.06.09 | ₩1,153 | ₩1,162 | ₩1,124 | ₩1,137 | -1.39% | 19.3만 |
|---|
| 2026.06.08 | ₩1,253 | ₩1,253 | ₩1,126 | ₩1,132 | -9.70% | 22.2만 |
|---|
| 2026.06.05 | ₩1,221 | ₩1,312 | ₩1,142 | ₩1,198 | -1.86% | 32.1만 |
|---|
| 2026.06.04 | ₩1,189 | ₩1,241 | ₩1,189 | ₩1,212 | +1.91% | 16만 |
|---|
| 2026.06.03 | ₩1,270 | ₩1,296 | ₩1,149 | ₩1,173 | -7.68% | 32.1만 |
|---|
| 2026.06.02 | ₩1,327 | ₩1,349 | ₩1,248 | ₩1,282 | -3.32% | 29.6만 |
|---|
| 2026.06.01 | ₩1,270 | ₩1,336 | ₩1,269 | ₩1,319 | +3.79% | 38.8만 |
|---|
| 2026.05.29 | ₩1,196 | ₩1,296 | ₩1,124 | ₩1,244 | +4.02% | 57.4만 |
|---|
| 2026.05.28 | ₩1,122 | ₩1,201 | ₩1,109 | ₩1,186 | +5.71% | 29.2만 |
|---|
| 2026.05.27 | ₩1,229 | ₩1,229 | ₩1,126 | ₩1,148 | -6.63% | 23.4만 |
|---|
| 2026.05.26 | ₩1,176 | ₩1,208 | ₩1,105 | ₩1,206 | +2.61% | 45.2만 |
|---|
| 2026.05.22 | ₩1,082 | ₩1,174 | ₩1,081 | ₩1,138 | +5.19% | 33.2만 |
|---|
| 2026.05.21 | ₩1,136 | ₩1,136 | ₩1,073 | ₩1,095 | -3.53% | 50.6만 |
|---|
| 2026.05.20 | ₩1,189 | ₩1,189 | ₩1,122 | ₩1,148 | -3.48% | 16.3만 |
|---|
| 2026.05.19 | ₩1,124 | ₩1,182 | ₩1,098 | ₩1,164 | +3.57% | 23만 |
|---|
| 2026.05.18 | ₩1,082 | ₩1,160 | ₩1,082 | ₩1,124 | +3.83% | 31.7만 |
|---|
| 2026.05.15 | ₩1,137 | ₩1,149 | ₩1,079 | ₩1,079 | -5.05% | 26.6만 |
|---|
| 2026.05.14 | ₩1,202 | ₩1,204 | ₩1,144 | ₩1,149 | -4.44% | 35.5만 |
|---|
| 2026.05.13 | ₩1,256 | ₩1,256 | ₩1,177 | ₩1,184 | -5.74% | 37.5만 |
|---|
| 2026.05.12 | ₩1,321 | ₩1,340 | ₩1,236 | ₩1,238 | -6.27% | 21.8만 |
|---|
| 2026.05.11 | ₩1,309 | ₩1,349 | ₩1,230 | ₩1,320 | +0.82% | 41.1만 |
|---|
| 2026.05.08 | ₩1,403 | ₩1,403 | ₩1,196 | ₩1,273 | -9.24% | 41.2만 |
|---|
| 2026.05.07 | ₩1,256 | ₩1,288 | ₩1,230 | ₩1,232 | -1.91% | 33.2만 |
|---|
| 2026.05.06 | ₩1,289 | ₩1,309 | ₩1,214 | ₩1,262 | -2.07% | 28.4만 |
|---|
| 2026.05.05 | ₩1,383 | ₩1,403 | ₩1,245 | ₩1,285 | -7.05% | 39.1만 |
|---|
| 2026.05.04 | ₩1,309 | ₩1,429 | ₩1,296 | ₩1,376 | +5.10% | 41.4만 |
|---|
| 2026.05.01 | ₩1,289 | ₩1,336 | ₩1,230 | ₩1,317 | +2.18% | 23.5만 |
|---|
| 2026.04.30 | ₩1,249 | ₩1,281 | ₩1,208 | ₩1,273 | +1.93% | 22만 |
|---|
| 2026.04.29 | ₩1,349 | ₩1,349 | ₩1,242 | ₩1,249 | -7.43% | 31.9만 |
|---|
| 2026.04.28 | ₩1,349 | ₩1,363 | ₩1,323 | ₩1,349 | 0.00% | 14.3만 |
|---|
| 2026.04.27 | ₩1,363 | ₩1,416 | ₩1,328 | ₩1,349 | -0.98% | 25.6만 |
|---|
| 2026.04.24 | ₩1,373 | ₩1,389 | ₩1,296 | ₩1,363 | -0.78% | 18.1만 |
|---|
| 2026.04.23 | ₩1,483 | ₩1,483 | ₩1,323 | ₩1,336 | -9.91% | 21.4만 |
|---|
| 2026.04.22 | ₩1,429 | ₩1,516 | ₩1,403 | ₩1,496 | +4.67% | 19.9만 |
|---|
| 2026.04.21 | ₩1,403 | ₩1,510 | ₩1,389 | ₩1,403 | 0.00% | 32.8만 |
|---|
| 2026.04.20 | ₩1,376 | ₩1,429 | ₩1,369 | ₩1,403 | +1.94% | 18.9만 |
|---|
| 2026.04.17 | ₩1,416 | ₩1,449 | ₩1,376 | ₩1,376 | -2.83% | 23.8만 |
|---|
| 2026.04.16 | ₩1,429 | ₩1,456 | ₩1,363 | ₩1,403 | -1.87% | 19.9만 |
|---|
| 2026.04.15 | ₩1,333 | ₩1,443 | ₩1,333 | ₩1,443 | +8.22% | 21만 |
|---|
| 2026.04.14 | ₩1,329 | ₩1,376 | ₩1,309 | ₩1,349 | +1.51% | 14.3만 |
|---|
| 2026.04.13 | ₩1,256 | ₩1,328 | ₩1,229 | ₩1,325 | +5.53% | 33.3만 |
|---|
| 2026.04.10 | ₩1,331 | ₩1,331 | ₩1,230 | ₩1,265 | -4.92% | 26.4만 |
|---|
| 2026.04.09 | ₩1,416 | ₩1,416 | ₩1,242 | ₩1,297 | -8.40% | 26.3만 |
|---|
| 2026.04.08 | ₩1,496 | ₩1,496 | ₩1,376 | ₩1,389 | -7.14% | 17.5만 |
|---|
| 2026.04.07 | ₩1,443 | ₩1,483 | ₩1,404 | ₩1,429 | -0.93% | 20만 |
|---|
| 2026.04.06 | ₩1,416 | ₩1,503 | ₩1,416 | ₩1,470 | +3.77% | 12.6만 |
|---|
| 2026.04.02 | ₩1,429 | ₩1,490 | ₩1,389 | ₩1,443 | +0.93% | 19.3만 |
|---|
| 2026.04.01 | ₩1,643 | ₩1,643 | ₩1,449 | ₩1,456 | -11.38% | 27.4만 |
|---|
| 2026.03.31 | ₩1,550 | ₩1,657 | ₩1,436 | ₩1,643 | +6.03% | 93만 |
|---|
| 2026.03.30 | ₩1,443 | ₩1,556 | ₩1,389 | ₩1,550 | +7.41% | 44.1만 |
|---|
| 2026.03.27 | ₩1,443 | ₩1,483 | ₩1,369 | ₩1,403 | -2.78% | 24.9만 |
|---|
| 2026.03.26 | ₩1,416 | ₩1,490 | ₩1,416 | ₩1,456 | +2.83% | 17.7만 |
|---|
| 2026.03.25 | ₩1,510 | ₩1,523 | ₩1,403 | ₩1,456 | -3.54% | 18.8만 |
|---|
| 2026.03.24 | ₩1,563 | ₩1,563 | ₩1,449 | ₩1,483 | -5.13% | 24.9만 |
|---|
| 2026.03.23 | ₩1,563 | ₩1,616 | ₩1,483 | ₩1,590 | +1.71% | 33.1만 |
|---|
| 2026.03.20 | ₩1,376 | ₩1,536 | ₩1,376 | ₩1,510 | +9.71% | 122.8만 |
|---|
| 2026.03.19 | ₩1,416 | ₩1,449 | ₩1,301 | ₩1,336 | -5.66% | 167.6만 |
|---|
| 2026.03.18 | ₩1,483 | ₩1,483 | ₩1,416 | ₩1,429 | -3.60% | 23.1만 |
|---|
| 2026.03.17 | ₩1,470 | ₩1,576 | ₩1,470 | ₩1,496 | +1.82% | 19.9만 |
|---|
| 2026.03.16 | ₩1,510 | ₩1,536 | ₩1,470 | ₩1,470 | -2.65% | 19.4만 |
|---|
| 2026.03.13 | ₩1,496 | ₩1,570 | ₩1,476 | ₩1,510 | +0.89% | 39만 |
|---|
| 2026.03.12 | ₩1,576 | ₩1,630 | ₩1,490 | ₩1,510 | -4.24% | 27.8만 |
|---|
| 2026.03.11 | ₩1,603 | ₩1,670 | ₩1,530 | ₩1,583 | -1.25% | 24만 |
|---|
| 2026.03.10 | ₩1,630 | ₩1,717 | ₩1,583 | ₩1,603 | -1.64% | 42만 |
|---|
| 2026.03.09 | ₩1,550 | ₩1,690 | ₩1,483 | ₩1,657 | +6.90% | 43.4만 |
|---|
| 2026.03.06 | ₩1,576 | ₩1,610 | ₩1,523 | ₩1,576 | 0.00% | 25.2만 |
|---|
| 2026.03.05 | ₩1,603 | ₩1,683 | ₩1,543 | ₩1,630 | +1.67% | 29만 |
|---|
| 2026.03.04 | ₩1,523 | ₩1,657 | ₩1,496 | ₩1,630 | +7.02% | 35.1만 |
|---|
| 2026.03.03 | ₩1,523 | ₩1,610 | ₩1,429 | ₩1,550 | +1.75% | 44.3만 |
|---|
| 2026.03.02 | ₩1,616 | ₩1,643 | ₩1,470 | ₩1,523 | -5.79% | 52.3만 |
|---|
| 2026.02.27 | ₩1,697 | ₩1,723 | ₩1,523 | ₩1,710 | +0.79% | 60.4만 |
|---|
| 2026.02.26 | ₩1,870 | ₩2,004 | ₩1,844 | ₩1,870 | 0.00% | 76.4만 |
|---|
| 2026.02.25 | ₩1,857 | ₩1,917 | ₩1,824 | ₩1,884 | +1.44% | 27.2만 |
|---|
| 2026.02.24 | ₩1,844 | ₩1,924 | ₩1,817 | ₩1,857 | +0.72% | 40.1만 |
|---|
| 2026.02.23 | ₩1,991 | ₩2,004 | ₩1,830 | ₩1,844 | -7.38% | 53.6만 |
|---|
| 2026.02.20 | ₩2,071 | ₩2,171 | ₩2,004 | ₩2,017 | -2.58% | 20.9만 |
|---|
| 2026.02.19 | ₩2,111 | ₩2,124 | ₩2,031 | ₩2,097 | -0.63% | 25.3만 |
|---|
| 2026.02.18 | ₩2,111 | ₩2,164 | ₩2,084 | ₩2,097 | -0.63% | 23.5만 |
|---|
| 2026.02.17 | ₩2,111 | ₩2,178 | ₩2,051 | ₩2,084 | -1.27% | 31.9만 |
|---|
| 2026.02.13 | ₩2,084 | ₩2,204 | ₩2,064 | ₩2,124 | +1.92% | 37만 |
|---|
| 2026.02.12 | ₩2,298 | ₩2,325 | ₩2,031 | ₩2,057 | -10.47% | 53.2만 |
|---|
| 2026.02.11 | ₩2,525 | ₩2,525 | ₩2,244 | ₩2,258 | -10.58% | 34.3만 |
|---|
| 2026.02.10 | ₩2,565 | ₩2,672 | ₩2,498 | ₩2,525 | -1.56% | 32.9만 |
|---|
| 2026.02.09 | ₩2,672 | ₩2,672 | ₩2,525 | ₩2,525 | -5.50% | 33.1만 |
|---|
| 2026.02.06 | ₩2,645 | ₩2,679 | ₩2,540 | ₩2,659 | +0.51% | 27.3만 |
|---|
| 2026.02.05 | ₩2,712 | ₩2,719 | ₩2,605 | ₩2,618 | -3.45% | 31.7만 |
|---|
| 2026.02.04 | ₩2,899 | ₩2,899 | ₩2,732 | ₩2,739 | -5.53% | 35.9만 |
|---|
| 2026.02.03 | ₩3,139 | ₩3,139 | ₩2,838 | ₩2,899 | -7.66% | 37.7만 |
|---|
| 2026.02.02 | ₩3,086 | ₩3,139 | ₩3,039 | ₩3,126 | +1.30% | 30.8만 |
|---|
| 2026.01.30 | ₩2,979 | ₩3,113 | ₩2,946 | ₩3,099 | +4.04% | 35.8만 |
|---|
| 2026.01.29 | ₩3,166 | ₩3,166 | ₩2,992 | ₩3,046 | -3.80% | 45.2만 |
|---|
| 2026.01.28 | ₩3,180 | ₩3,213 | ₩3,133 | ₩3,153 | -0.84% | 38.4만 |
|---|
| 2026.01.27 | ₩3,273 | ₩3,273 | ₩3,159 | ₩3,193 | -2.45% | 16.4만 |
|---|
| 2026.01.26 | ₩3,233 | ₩3,320 | ₩3,200 | ₩3,260 | +0.83% | 26.9만 |
|---|
| 2026.01.23 | ₩3,286 | ₩3,380 | ₩3,233 | ₩3,246 | -1.22% | 20.6만 |
|---|
| 2026.01.22 | ₩3,193 | ₩3,447 | ₩3,193 | ₩3,313 | +3.77% | 35.2만 |
|---|
| 2026.01.21 | ₩3,073 | ₩3,266 | ₩3,046 | ₩3,180 | +3.48% | 43.5만 |
|---|
| 2026.01.20 | ₩3,126 | ₩3,159 | ₩3,019 | ₩3,033 | -2.99% | 35.3만 |
|---|
| 2026.01.16 | ₩3,246 | ₩3,253 | ₩3,173 | ₩3,193 | -1.65% | 24.5만 |
|---|
| 2026.01.15 | ₩3,300 | ₩3,306 | ₩3,193 | ₩3,246 | -1.62% | 30.9만 |
|---|
| 2026.01.14 | ₩3,300 | ₩3,326 | ₩3,220 | ₩3,286 | -0.40% | 28.3만 |
|---|
| 2026.01.13 | ₩3,393 | ₩3,409 | ₩3,260 | ₩3,300 | -2.76% | 41.2만 |
|---|
| 2026.01.12 | ₩3,393 | ₩3,433 | ₩3,320 | ₩3,393 | 0.00% | 25.3만 |
|---|
| 2026.01.09 | ₩3,433 | ₩3,480 | ₩3,286 | ₩3,407 | -0.78% | 32.8만 |
|---|
| 2026.01.08 | ₩3,407 | ₩3,547 | ₩3,400 | ₩3,433 | +0.78% | 25.7만 |
|---|
| 2026.01.07 | ₩3,407 | ₩3,460 | ₩3,320 | ₩3,420 | +0.39% | 46.6만 |
|---|
| 2026.01.06 | ₩3,286 | ₩3,440 | ₩3,253 | ₩3,393 | +3.25% | 46.7만 |
|---|
| 2026.01.05 | ₩3,193 | ₩3,420 | ₩3,180 | ₩3,286 | +2.93% | 47.6만 |
|---|
| 2026.01.02 | ₩3,834 | ₩3,834 | ₩3,126 | ₩3,173 | -17.25% | 119.1만 |
|---|
| 2025.12.31 | ₩3,714 | ₩3,847 | ₩3,701 | ₩3,834 | +3.24% | 68.2만 |
|---|
| 2025.12.30 | ₩3,620 | ₩3,741 | ₩3,513 | ₩3,727 | +2.95% | 63.1만 |
|---|
| 2025.12.29 | ₩3,500 | ₩3,640 | ₩3,487 | ₩3,620 | +3.44% | 46.3만 |
|---|
| 2025.12.26 | ₩3,460 | ₩3,554 | ₩3,393 | ₩3,513 | +1.54% | 54.2만 |
|---|
| 2025.12.24 | ₩3,340 | ₩3,534 | ₩3,313 | ₩3,500 | +4.80% | 35.4만 |
|---|
| 2025.12.23 | ₩3,340 | ₩3,407 | ₩3,206 | ₩3,367 | +0.80% | 61.7만 |
|---|
| 2025.12.22 | ₩3,407 | ₩3,540 | ₩3,326 | ₩3,380 | -0.78% | 62.8만 |
|---|
| 2025.12.19 | ₩3,420 | ₩3,527 | ₩3,253 | ₩3,393 | -0.78% | 157.3만 |
|---|
| 2025.12.18 | ₩3,086 | ₩3,460 | ₩3,066 | ₩3,447 | +11.69% | 202.8만 |
|---|
| 2025.12.17 | ₩3,099 | ₩3,133 | ₩3,026 | ₩3,046 | -1.72% | 50.3만 |
|---|
| 2025.12.16 | ₩3,073 | ₩3,086 | ₩3,006 | ₩3,059 | -0.43% | 54.4만 |
|---|
| 2025.12.15 | ₩3,139 | ₩3,166 | ₩2,992 | ₩3,073 | -2.13% | 39.8만 |
|---|
| 2025.12.12 | ₩3,033 | ₩3,093 | ₩2,986 | ₩3,086 | +1.76% | 70.8만 |
|---|
| 2025.12.11 | ₩3,193 | ₩3,220 | ₩3,019 | ₩3,073 | -3.77% | 38.6만 |
|---|
| 2025.12.10 | ₩3,166 | ₩3,273 | ₩3,126 | ₩3,180 | +0.42% | 34.6만 |
|---|
| 2025.12.09 | ₩3,273 | ₩3,273 | ₩3,146 | ₩3,166 | -3.27% | 38.5만 |
|---|
| 2025.12.08 | ₩3,300 | ₩3,340 | ₩3,226 | ₩3,273 | -0.81% | 31.7만 |
|---|
| 2025.12.05 | ₩3,420 | ₩3,527 | ₩3,260 | ₩3,313 | -3.12% | 35.2만 |
|---|
| 2025.12.04 | ₩3,473 | ₩3,487 | ₩3,326 | ₩3,420 | -1.54% | 40.7만 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,620 | ₩3,400 | ₩3,460 | -4.43% | 41.2만 |
|---|
| 2025.12.02 | ₩3,647 | ₩3,647 | ₩3,527 | ₩3,540 | -2.93% | 38.4만 |
|---|
| 2025.12.01 | ₩3,821 | ₩3,847 | ₩3,520 | ₩3,554 | -6.99% | 30만 |
|---|
| 2025.11.28 | ₩3,754 | ₩4,008 | ₩3,687 | ₩3,794 | +1.07% | 18.8만 |
|---|
| 2025.11.26 | ₩3,741 | ₩3,807 | ₩3,554 | ₩3,754 | +0.36% | 26.5만 |
|---|
| 2025.11.25 | ₩3,607 | ₩3,794 | ₩3,473 | ₩3,741 | +3.70% | 44.1만 |
|---|
| 2025.11.24 | ₩3,674 | ₩3,714 | ₩3,567 | ₩3,594 | -2.18% | 32.3만 |
|---|
| 2025.11.21 | ₩3,473 | ₩3,695 | ₩3,387 | ₩3,687 | +6.15% | 26.4만 |
|---|
| 2025.11.20 | ₩3,513 | ₩3,627 | ₩3,447 | ₩3,473 | -1.14% | 25.2만 |
|---|
| 2025.11.19 | ₩3,473 | ₩3,540 | ₩3,353 | ₩3,447 | -0.77% | 53.8만 |
|---|
| 2025.11.18 | ₩3,460 | ₩3,540 | ₩3,427 | ₩3,473 | +0.39% | 16.3만 |
|---|
| 2025.11.17 | ₩3,594 | ₩3,674 | ₩3,493 | ₩3,500 | -2.60% | 18.1만 |
|---|
| 2025.11.14 | ₩3,567 | ₩3,687 | ₩3,487 | ₩3,660 | +2.62% | 22만 |
|---|
| 2025.11.13 | ₩3,607 | ₩3,707 | ₩3,487 | ₩3,634 | +0.74% | 25.7만 |
|---|
| 2025.11.12 | ₩3,807 | ₩3,901 | ₩3,594 | ₩3,634 | -4.56% | 37.6만 |
|---|
| 2025.11.11 | ₩3,794 | ₩3,881 | ₩3,781 | ₩3,834 | +1.06% | 12만 |
|---|
| 2025.11.10 | ₩3,968 | ₩3,994 | ₩3,787 | ₩3,807 | -4.04% | 22.7만 |
|---|
| 2025.11.07 | ₩3,754 | ₩3,993 | ₩3,607 | ₩3,914 | +4.27% | 50.9만 |
|---|
| 2025.11.06 | ₩3,634 | ₩3,634 | ₩3,473 | ₩3,540 | -2.57% | 25만 |
|---|
| 2025.11.05 | ₩3,714 | ₩3,767 | ₩3,567 | ₩3,634 | -2.16% | 15.7만 |
|---|
| 2025.11.04 | ₩3,727 | ₩3,774 | ₩3,620 | ₩3,714 | -0.36% | 25.1만 |
|---|
| 2025.11.03 | ₩3,701 | ₩3,954 | ₩3,594 | ₩3,821 | +3.25% | 49.1만 |
|---|
| 2025.10.31 | ₩3,580 | ₩3,714 | ₩3,500 | ₩3,701 | +3.36% | 21만 |
|---|
| 2025.10.30 | ₩3,687 | ₩3,734 | ₩3,580 | ₩3,580 | -2.90% | 29.9만 |
|---|
| 2025.10.29 | ₩3,914 | ₩3,914 | ₩3,647 | ₩3,701 | -5.46% | 27.7만 |
|---|
| 2025.10.28 | ₩3,954 | ₩3,988 | ₩3,847 | ₩3,928 | -0.68% | 18만 |
|---|
| 2025.10.27 | ₩3,981 | ₩4,035 | ₩3,901 | ₩3,968 | -0.34% | 21.7만 |
|---|
| 2025.10.24 | ₩3,968 | ₩4,021 | ₩3,888 | ₩3,968 | 0.00% | 16.4만 |
|---|
| 2025.10.23 | ₩3,928 | ₩4,008 | ₩3,834 | ₩3,941 | +0.34% | 18.1만 |
|---|
| 2025.10.22 | ₩3,954 | ₩4,035 | ₩3,868 | ₩3,928 | -0.68% | 19만 |
|---|
| 2025.10.21 | ₩4,021 | ₩4,055 | ₩3,928 | ₩3,968 | -1.33% | 18.6만 |
|---|
| 2025.10.20 | ₩3,874 | ₩4,068 | ₩3,834 | ₩4,061 | +4.83% | 21.3만 |
|---|
| 2025.10.17 | ₩3,954 | ₩3,981 | ₩3,761 | ₩3,834 | -3.04% | 19.9만 |
|---|
| 2025.10.16 | ₩4,021 | ₩4,048 | ₩3,827 | ₩3,914 | -2.66% | 23.1만 |
|---|
| 2025.10.15 | ₩4,101 | ₩4,168 | ₩3,948 | ₩3,994 | -2.61% | 23.9만 |
|---|
| 2025.10.14 | ₩3,914 | ₩4,061 | ₩3,874 | ₩4,048 | +3.41% | 25만 |
|---|
| 2025.10.13 | ₩3,928 | ₩4,081 | ₩3,868 | ₩3,994 | +1.70% | 44.8만 |
|---|
| 2025.10.10 | ₩4,141 | ₩4,207 | ₩3,821 | ₩3,834 | -7.42% | 39.7만 |
|---|