시장 데이터를 불러오는 중
전체 종목
DHI Group, Inc. Common Stock 과거 주가
DHI Group, Inc. Common Stock · DHX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DHI Group, Inc. Common Stock · DHX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,687 | ₩6,847 | ₩6,620 | ₩6,820 | +2.00% | 27.6만 |
| 2026.10.08 | ₩6,499 | ₩6,687 | ₩6,499 | ₩6,646 | +2.26% | 19.6만 |
| 2026.10.07 | ₩6,285 | ₩6,526 | ₩6,285 | ₩6,499 | +3.40% | 15.5만 |
| 2026.10.06 | ₩6,432 | ₩6,539 | ₩6,312 | ₩6,339 | -1.46% | 15.7만 |
| 2026.10.05 | ₩6,432 | ₩6,539 | ₩6,165 | ₩6,432 | 0.00% | 18.1만 |
| 2026.10.02 | ₩6,366 | ₩6,539 | ₩6,285 | ₩6,432 | +1.05% | 14.7만 |
| 2026.10.01 | ₩6,325 | ₩6,432 | ₩6,205 | ₩6,379 | +0.85% | 19.5만 |
| 2026.09.30 | ₩6,513 | ₩6,513 | ₩6,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,285 |
| -3.49% |
| 15.7만 |
| 2026.09.29 | ₩6,299 | ₩6,687 | ₩6,218 | ₩6,526 | +3.61% | 28.3만 |
|---|
| 2026.09.28 | ₩6,325 | ₩6,325 | ₩6,071 | ₩6,192 | -2.11% | 22.1만 |
|---|
| 2026.09.25 | ₩6,245 | ₩6,392 | ₩6,245 | ₩6,325 | +1.28% | 12.7만 |
|---|
| 2026.09.24 | ₩6,138 | ₩6,325 | ₩6,138 | ₩6,325 | +3.05% | 19.3만 |
|---|
| 2026.09.23 | ₩6,312 | ₩6,312 | ₩6,098 | ₩6,152 | -2.54% | 29.2만 |
|---|
| 2026.09.22 | ₩6,339 | ₩6,473 | ₩6,245 | ₩6,299 | -0.63% | 27.9만 |
|---|
| 2026.09.21 | ₩6,539 | ₩6,620 | ₩6,245 | ₩6,325 | -3.27% | 34.2만 |
|---|
| 2026.09.18 | ₩6,687 | ₩6,687 | ₩6,312 | ₩6,553 | -2.00% | 36.9만 |
|---|
| 2026.09.17 | ₩6,767 | ₩6,767 | ₩6,539 | ₩6,673 | -1.38% | 29.2만 |
|---|
| 2026.09.16 | ₩6,539 | ₩6,941 | ₩6,539 | ₩6,620 | +1.23% | 51.7만 |
|---|
| 2026.09.15 | ₩6,325 | ₩6,620 | ₩6,299 | ₩6,539 | +3.38% | 27.3만 |
|---|
| 2026.09.14 | ₩6,018 | ₩6,566 | ₩6,018 | ₩6,419 | +6.67% | 39.8만 |
|---|
| 2026.09.11 | ₩6,004 | ₩6,312 | ₩6,004 | ₩6,058 | +0.89% | 25.4만 |
|---|
| 2026.09.10 | ₩6,018 | ₩6,018 | ₩5,884 | ₩5,978 | -0.67% | 17.1만 |
|---|
| 2026.09.09 | ₩5,804 | ₩6,085 | ₩5,804 | ₩6,045 | +4.15% | 24만 |
|---|
| 2026.09.08 | ₩6,004 | ₩6,004 | ₩5,429 | ₩5,750 | -4.23% | 48.2만 |
|---|
| 2026.09.04 | ₩6,045 | ₩6,205 | ₩5,750 | ₩6,045 | 0.00% | 22.5만 |
|---|
| 2026.09.03 | ₩6,259 | ₩6,406 | ₩6,071 | ₩6,125 | -2.14% | 21.8만 |
|---|
| 2026.09.02 | ₩5,978 | ₩6,352 | ₩5,938 | ₩6,205 | +3.80% | 36.8만 |
|---|
| 2026.09.01 | ₩5,657 | ₩6,058 | ₩5,657 | ₩5,978 | +5.67% | 44.9만 |
|---|
| 2026.08.31 | ₩5,229 | ₩5,791 | ₩5,229 | ₩5,737 | +9.72% | 29.6만 |
|---|
| 2026.08.28 | ₩5,523 | ₩5,724 | ₩5,322 | ₩5,416 | -1.94% | 12.8만 |
|---|
| 2026.08.27 | ₩5,884 | ₩5,897 | ₩5,389 | ₩5,483 | -6.82% | 23만 |
|---|
| 2026.08.26 | ₩5,871 | ₩6,018 | ₩5,764 | ₩5,951 | +1.37% | 19.6만 |
|---|
| 2026.08.25 | ₩5,657 | ₩5,991 | ₩5,563 | ₩5,857 | +3.55% | 55.6만 |
|---|
| 2026.08.24 | ₩5,577 | ₩5,710 | ₩5,309 | ₩5,643 | +1.20% | 35.2만 |
|---|
| 2026.08.21 | ₩5,577 | ₩5,684 | ₩5,483 | ₩5,603 | +0.48% | 11.7만 |
|---|
| 2026.08.20 | ₩5,643 | ₩5,737 | ₩5,416 | ₩5,496 | -2.61% | 23.9만 |
|---|
| 2026.08.19 | ₩5,657 | ₩5,750 | ₩5,269 | ₩5,643 | -0.24% | 27.8만 |
|---|
| 2026.08.18 | ₩5,617 | ₩6,018 | ₩5,617 | ₩5,710 | +1.67% | 34.8만 |
|---|
| 2026.08.17 | ₩5,269 | ₩5,737 | ₩5,269 | ₩5,684 | +7.87% | 36.5만 |
|---|
| 2026.08.14 | ₩5,296 | ₩5,349 | ₩5,135 | ₩5,269 | -0.51% | 16.9만 |
|---|
| 2026.08.13 | ₩5,162 | ₩5,416 | ₩5,135 | ₩5,363 | +3.89% | 15.7만 |
|---|
| 2026.08.12 | ₩5,122 | ₩5,483 | ₩5,042 | ₩5,108 | -0.26% | 31.7만 |
|---|
| 2026.08.11 | ₩4,921 | ₩5,189 | ₩4,881 | ₩5,108 | +3.80% | 29.2만 |
|---|
| 2026.08.10 | ₩5,296 | ₩5,403 | ₩4,854 | ₩4,868 | -8.08% | 44.4만 |
|---|
| 2026.08.07 | ₩5,590 | ₩5,951 | ₩5,175 | ₩5,322 | -4.78% | 17.2만 |
|---|
| 2026.08.06 | ₩5,175 | ₩5,577 | ₩4,560 | ₩5,523 | +6.72% | 46.4만 |
|---|
| 2026.08.05 | ₩5,456 | ₩5,670 | ₩5,403 | ₩5,590 | +2.45% | 11.4만 |
|---|
| 2026.08.04 | ₩5,470 | ₩5,670 | ₩5,416 | ₩5,536 | +1.22% | 16.6만 |
|---|
| 2026.08.03 | ₩5,697 | ₩5,831 | ₩5,322 | ₩5,403 | -5.16% | 35.6만 |
|---|
| 2026.07.31 | ₩5,496 | ₩5,670 | ₩5,376 | ₩5,630 | +2.43% | 12.3만 |
|---|
| 2026.07.30 | ₩5,376 | ₩5,643 | ₩5,322 | ₩5,456 | +1.49% | 10.8만 |
|---|
| 2026.07.29 | ₩5,603 | ₩5,603 | ₩5,242 | ₩5,470 | -2.39% | 8.4만 |
|---|
| 2026.07.28 | ₩5,042 | ₩5,496 | ₩5,042 | ₩5,496 | +9.02% | 16.4만 |
|---|
| 2026.07.27 | ₩5,202 | ₩5,309 | ₩5,068 | ₩5,068 | -2.57% | 9.1만 |
|---|
| 2026.07.24 | ₩5,122 | ₩5,242 | ₩5,082 | ₩5,149 | +0.52% | 9.4만 |
|---|
| 2026.07.23 | ₩5,456 | ₩5,791 | ₩5,002 | ₩5,042 | -7.60% | 12.4만 |
|---|
| 2026.07.22 | ₩5,456 | ₩5,684 | ₩5,376 | ₩5,523 | +1.23% | 9.7만 |
|---|
| 2026.07.21 | ₩5,456 | ₩5,590 | ₩5,363 | ₩5,443 | -0.25% | 7만 |
|---|
| 2026.07.20 | ₩5,523 | ₩5,684 | ₩5,349 | ₩5,429 | -1.69% | 16.7만 |
|---|
| 2026.07.17 | ₩5,242 | ₩5,496 | ₩5,108 | ₩5,483 | +4.59% | 9.8만 |
|---|
| 2026.07.16 | ₩5,376 | ₩5,456 | ₩5,282 | ₩5,336 | -0.75% | 10.5만 |
|---|
| 2026.07.15 | ₩5,376 | ₩5,470 | ₩5,028 | ₩5,429 | +1.00% | 24.2만 |
|---|
| 2026.07.14 | ₩5,322 | ₩5,456 | ₩5,189 | ₩5,282 | -0.75% | 16.2만 |
|---|
| 2026.07.13 | ₩5,416 | ₩5,510 | ₩5,215 | ₩5,215 | -3.70% | 17.3만 |
|---|
| 2026.07.10 | ₩5,363 | ₩5,456 | ₩5,296 | ₩5,363 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩5,403 | ₩5,777 | ₩5,282 | ₩5,296 | -1.98% | 29만 |
|---|
| 2026.07.08 | ₩5,470 | ₩5,563 | ₩5,082 | ₩5,215 | -4.65% | 13.1만 |
|---|
| 2026.07.07 | ₩5,202 | ₩5,617 | ₩5,108 | ₩5,269 | +1.29% | 24.7만 |
|---|
| 2026.07.06 | ₩5,002 | ₩5,269 | ₩5,002 | ₩5,175 | +3.48% | 12.5만 |
|---|
| 2026.07.02 | ₩5,082 | ₩5,256 | ₩4,921 | ₩4,948 | -2.63% | 3.6만 |
|---|
| 2026.07.01 | ₩4,961 | ₩5,269 | ₩4,935 | ₩5,082 | +2.43% | 6만 |
|---|
| 2026.06.30 | ₩5,095 | ₩5,202 | ₩4,895 | ₩4,961 | -2.62% | 11.6만 |
|---|
| 2026.06.29 | ₩4,948 | ₩5,242 | ₩4,854 | ₩5,095 | +2.97% | 12.5만 |
|---|
| 2026.06.26 | ₩4,707 | ₩4,988 | ₩4,707 | ₩4,948 | +5.11% | 8.5만 |
|---|
| 2026.06.25 | ₩4,961 | ₩5,002 | ₩4,694 | ₩4,734 | -4.58% | 5.7만 |
|---|
| 2026.06.24 | ₩5,162 | ₩5,202 | ₩4,895 | ₩4,895 | -5.18% | 13.4만 |
|---|
| 2026.06.23 | ₩5,095 | ₩5,322 | ₩4,921 | ₩5,175 | +1.57% | 17.7만 |
|---|
| 2026.06.22 | ₩5,015 | ₩5,296 | ₩4,975 | ₩5,296 | +5.60% | 16.1만 |
|---|
| 2026.06.18 | ₩5,215 | ₩5,215 | ₩4,747 | ₩5,082 | -2.56% | 25.4만 |
|---|
| 2026.06.17 | ₩4,721 | ₩5,336 | ₩4,721 | ₩4,988 | +5.67% | 27.9만 |
|---|
| 2026.06.16 | ₩4,547 | ₩4,841 | ₩4,547 | ₩4,654 | +2.35% | 39.2만 |
|---|
| 2026.06.15 | ₩4,761 | ₩4,814 | ₩4,533 | ₩4,547 | -4.49% | 18.2만 |
|---|
| 2026.06.12 | ₩4,640 | ₩4,774 | ₩4,627 | ₩4,761 | +2.59% | 8.7만 |
|---|
| 2026.06.11 | ₩4,654 | ₩4,761 | ₩4,266 | ₩4,721 | +1.44% | 10.8만 |
|---|
| 2026.06.10 | ₩4,788 | ₩4,814 | ₩4,614 | ₩4,681 | -2.23% | 9.7만 |
|---|
| 2026.06.09 | ₩4,681 | ₩4,868 | ₩4,614 | ₩4,721 | +0.86% | 15.6만 |
|---|
| 2026.06.08 | ₩4,493 | ₩4,828 | ₩4,480 | ₩4,681 | +4.17% | 21.1만 |
|---|
| 2026.06.05 | ₩4,774 | ₩4,935 | ₩4,467 | ₩4,507 | -5.60% | 13.7만 |
|---|
| 2026.06.04 | ₩4,988 | ₩5,242 | ₩4,881 | ₩4,908 | -1.61% | 11.4만 |
|---|
| 2026.06.03 | ₩4,988 | ₩5,202 | ₩4,895 | ₩4,935 | -1.07% | 15.7만 |
|---|
| 2026.06.02 | ₩5,028 | ₩5,068 | ₩4,895 | ₩5,055 | +0.53% | 13.8만 |
|---|
| 2026.06.01 | ₩4,721 | ₩5,055 | ₩4,721 | ₩5,028 | +6.52% | 19.2만 |
|---|
| 2026.05.29 | ₩4,801 | ₩4,975 | ₩4,694 | ₩4,721 | -1.67% | 22.3만 |
|---|
| 2026.05.28 | ₩4,881 | ₩4,961 | ₩4,734 | ₩4,908 | +0.55% | 17.7만 |
|---|
| 2026.05.27 | ₩4,961 | ₩5,149 | ₩4,854 | ₩4,881 | -1.62% | 19.6만 |
|---|
| 2026.05.26 | ₩5,202 | ₩5,202 | ₩4,828 | ₩4,948 | -4.88% | 31.6만 |
|---|
| 2026.05.22 | ₩4,694 | ₩5,002 | ₩4,694 | ₩4,975 | +5.98% | 18.7만 |
|---|
| 2026.05.21 | ₩5,002 | ₩5,042 | ₩4,640 | ₩4,681 | -6.42% | 18.7만 |
|---|
| 2026.05.20 | ₩4,908 | ₩5,122 | ₩4,895 | ₩5,095 | +3.81% | 19.6만 |
|---|
| 2026.05.19 | ₩5,149 | ₩5,149 | ₩4,788 | ₩4,895 | -4.94% | 33.4만 |
|---|
| 2026.05.18 | ₩4,841 | ₩5,483 | ₩4,841 | ₩5,175 | +6.91% | 72.7만 |
|---|
| 2026.05.15 | ₩4,868 | ₩4,988 | ₩4,681 | ₩4,828 | -0.82% | 14.8만 |
|---|
| 2026.05.14 | ₩4,975 | ₩5,068 | ₩4,908 | ₩4,975 | 0.00% | 21만 |
|---|
| 2026.05.13 | ₩4,868 | ₩4,948 | ₩4,707 | ₩4,868 | 0.00% | 28.2만 |
|---|
| 2026.05.12 | ₩5,162 | ₩5,215 | ₩4,640 | ₩4,868 | -5.70% | 42.3만 |
|---|
| 2026.05.11 | ₩4,747 | ₩5,336 | ₩4,734 | ₩5,108 | +7.61% | 106.7만 |
|---|
| 2026.05.08 | ₩4,253 | ₩4,734 | ₩3,851 | ₩4,694 | +10.38% | 60.3만 |
|---|
| 2026.05.07 | ₩3,851 | ₩4,293 | ₩3,758 | ₩4,293 | +11.46% | 72.6만 |
|---|
| 2026.05.06 | ₩3,544 | ₩3,958 | ₩3,517 | ₩3,744 | +5.66% | 52.3만 |
|---|
| 2026.05.05 | ₩3,330 | ₩3,397 | ₩3,183 | ₩3,250 | -2.41% | 55.9만 |
|---|
| 2026.05.04 | ₩3,410 | ₩3,464 | ₩3,276 | ₩3,317 | -2.75% | 16.8만 |
|---|
| 2026.05.01 | ₩3,183 | ₩3,504 | ₩3,183 | ₩3,383 | +6.30% | 38.4만 |
|---|
| 2026.04.30 | ₩3,303 | ₩3,357 | ₩3,129 | ₩3,196 | -3.24% | 21.8만 |
|---|
| 2026.04.29 | ₩3,477 | ₩3,477 | ₩3,276 | ₩3,317 | -4.62% | 19.6만 |
|---|
| 2026.04.28 | ₩3,584 | ₩3,584 | ₩3,410 | ₩3,517 | -1.87% | 16.2만 |
|---|
| 2026.04.27 | ₩3,651 | ₩3,744 | ₩3,437 | ₩3,437 | -5.86% | 14.7만 |
|---|
| 2026.04.24 | ₩3,758 | ₩3,811 | ₩3,611 | ₩3,664 | -2.49% | 11.3만 |
|---|
| 2026.04.23 | ₩3,838 | ₩3,892 | ₩3,678 | ₩3,718 | -3.14% | 12.8만 |
|---|
| 2026.04.22 | ₩3,771 | ₩3,945 | ₩3,731 | ₩3,785 | +0.35% | 15.9만 |
|---|
| 2026.04.21 | ₩4,025 | ₩4,052 | ₩3,731 | ₩3,731 | -7.31% | 17.4만 |
|---|
| 2026.04.20 | ₩4,025 | ₩4,159 | ₩3,878 | ₩3,972 | -1.33% | 18.1만 |
|---|
| 2026.04.17 | ₩4,106 | ₩4,146 | ₩3,985 | ₩4,079 | -0.65% | 18.6만 |
|---|
| 2026.04.16 | ₩3,945 | ₩4,106 | ₩3,918 | ₩3,985 | +1.02% | 19.5만 |
|---|
| 2026.04.15 | ₩3,878 | ₩3,972 | ₩3,865 | ₩3,932 | +1.38% | 16.7만 |
|---|
| 2026.04.14 | ₩3,785 | ₩3,945 | ₩3,785 | ₩3,811 | +0.71% | 14.8만 |
|---|
| 2026.04.13 | ₩3,771 | ₩3,932 | ₩3,544 | ₩3,851 | +2.13% | 22만 |
|---|
| 2026.04.10 | ₩3,958 | ₩3,985 | ₩3,758 | ₩3,785 | -4.39% | 15.4만 |
|---|
| 2026.04.09 | ₩3,958 | ₩4,052 | ₩3,744 | ₩3,985 | +0.68% | 27.2만 |
|---|
| 2026.04.08 | ₩4,212 | ₩4,319 | ₩3,972 | ₩3,985 | -5.40% | 29.2만 |
|---|
| 2026.04.07 | ₩4,172 | ₩4,400 | ₩4,092 | ₩4,132 | -0.96% | 35.2만 |
|---|
| 2026.04.06 | ₩4,052 | ₩4,319 | ₩4,052 | ₩4,212 | +3.96% | 34.1만 |
|---|
| 2026.04.02 | ₩3,718 | ₩4,092 | ₩3,611 | ₩4,039 | +8.63% | 23.9만 |
|---|
| 2026.04.01 | ₩3,811 | ₩3,825 | ₩3,664 | ₩3,771 | -1.05% | 26.5만 |
|---|
| 2026.03.31 | ₩3,678 | ₩3,892 | ₩3,664 | ₩3,758 | +2.18% | 25.3만 |
|---|
| 2026.03.30 | ₩3,477 | ₩3,651 | ₩3,477 | ₩3,611 | +3.85% | 18만 |
|---|
| 2026.03.27 | ₩3,611 | ₩3,704 | ₩3,397 | ₩3,477 | -3.70% | 15.3만 |
|---|
| 2026.03.26 | ₩3,597 | ₩3,731 | ₩3,490 | ₩3,611 | +0.37% | 17.2만 |
|---|
| 2026.03.25 | ₩3,678 | ₩3,758 | ₩3,383 | ₩3,571 | -2.91% | 22.6만 |
|---|
| 2026.03.24 | ₩3,490 | ₩3,637 | ₩3,490 | ₩3,611 | +3.45% | 22.2만 |
|---|
| 2026.03.23 | ₩3,263 | ₩3,597 | ₩3,263 | ₩3,597 | +10.25% | 21.8만 |
|---|
| 2026.03.20 | ₩3,357 | ₩3,450 | ₩3,250 | ₩3,276 | -2.39% | 31.5만 |
|---|
| 2026.03.19 | ₩3,357 | ₩3,423 | ₩3,223 | ₩3,330 | -0.80% | 23.3만 |
|---|
| 2026.03.18 | ₩3,357 | ₩3,597 | ₩3,330 | ₩3,437 | +2.39% | 26.6만 |
|---|
| 2026.03.17 | ₩3,383 | ₩3,557 | ₩3,330 | ₩3,330 | -1.58% | 34.9만 |
|---|
| 2026.03.16 | ₩2,969 | ₩3,330 | ₩2,942 | ₩3,290 | +10.81% | 40.7만 |
|---|
| 2026.03.13 | ₩3,183 | ₩3,263 | ₩2,969 | ₩2,969 | -6.72% | 13만 |
|---|
| 2026.03.12 | ₩3,236 | ₩3,343 | ₩3,169 | ₩3,210 | -0.83% | 18.9만 |
|---|
| 2026.03.11 | ₩3,276 | ₩3,517 | ₩3,276 | ₩3,276 | 0.00% | 16.7만 |
|---|
| 2026.03.10 | ₩3,343 | ₩3,477 | ₩3,263 | ₩3,263 | -2.40% | 21.8만 |
|---|
| 2026.03.09 | ₩3,450 | ₩3,544 | ₩3,290 | ₩3,383 | -1.94% | 26.9만 |
|---|
| 2026.03.06 | ₩3,517 | ₩3,785 | ₩3,517 | ₩3,584 | +1.90% | 38.9만 |
|---|
| 2026.03.05 | ₩3,263 | ₩3,544 | ₩3,236 | ₩3,490 | +6.97% | 31.8만 |
|---|
| 2026.03.04 | ₩3,490 | ₩3,504 | ₩3,236 | ₩3,276 | -6.13% | 17.5만 |
|---|
| 2026.03.03 | ₩3,584 | ₩3,624 | ₩3,397 | ₩3,464 | -3.36% | 47.7만 |
|---|
| 2026.03.02 | ₩3,250 | ₩3,958 | ₩3,236 | ₩3,651 | +12.35% | 92.5만 |
|---|
| 2026.02.27 | ₩3,290 | ₩3,410 | ₩3,236 | ₩3,330 | +1.22% | 25.8만 |
|---|
| 2026.02.26 | ₩3,343 | ₩3,450 | ₩3,169 | ₩3,303 | -1.20% | 22.7만 |
|---|
| 2026.02.25 | ₩3,263 | ₩3,330 | ₩3,196 | ₩3,263 | 0.00% | 13.2만 |
|---|
| 2026.02.24 | ₩3,210 | ₩3,423 | ₩3,156 | ₩3,210 | 0.00% | 20.2만 |
|---|
| 2026.02.23 | ₩3,423 | ₩3,851 | ₩3,183 | ₩3,210 | -6.25% | 86.5만 |
|---|
| 2026.02.20 | ₩3,571 | ₩3,678 | ₩3,330 | ₩3,343 | -6.37% | 28.2만 |
|---|
| 2026.02.19 | ₩3,798 | ₩3,798 | ₩3,477 | ₩3,637 | -4.23% | 39.3만 |
|---|
| 2026.02.18 | ₩3,811 | ₩4,092 | ₩3,758 | ₩3,838 | +0.70% | 70.9만 |
|---|
| 2026.02.17 | ₩3,276 | ₩3,918 | ₩3,276 | ₩3,785 | +15.51% | 102.3만 |
|---|
| 2026.02.13 | ₩3,049 | ₩3,290 | ₩3,036 | ₩3,210 | +5.26% | 27만 |
|---|
| 2026.02.12 | ₩3,263 | ₩3,303 | ₩3,022 | ₩3,103 | -4.92% | 49만 |
|---|
| 2026.02.11 | ₩3,758 | ₩3,785 | ₩3,116 | ₩3,210 | -14.59% | 61.1만 |
|---|
| 2026.02.10 | ₩3,464 | ₩3,958 | ₩3,464 | ₩3,744 | +8.11% | 121.1만 |
|---|
| 2026.02.09 | ₩2,675 | ₩3,597 | ₩2,675 | ₩3,490 | +30.50% | 224.3만 |
|---|
| 2026.02.06 | ₩2,514 | ₩2,795 | ₩2,407 | ₩2,661 | +5.85% | 99.1만 |
|---|
| 2026.02.05 | ₩2,902 | ₩2,942 | ₩2,421 | ₩2,568 | -11.52% | 854.6만 |
|---|
| 2026.02.04 | ₩2,260 | ₩2,394 | ₩2,180 | ₩2,220 | -1.78% | 728.6만 |
|---|
| 2026.02.03 | ₩2,367 | ₩2,394 | ₩2,260 | ₩2,260 | -4.52% | 19.3만 |
|---|
| 2026.02.02 | ₩2,314 | ₩2,421 | ₩2,314 | ₩2,367 | +2.31% | 8.5만 |
|---|
| 2026.01.30 | ₩2,314 | ₩2,434 | ₩2,273 | ₩2,327 | +0.58% | 15.6만 |
|---|
| 2026.01.29 | ₩2,407 | ₩2,434 | ₩2,314 | ₩2,327 | -3.33% | 18만 |
|---|
| 2026.01.28 | ₩2,380 | ₩2,461 | ₩2,380 | ₩2,421 | +1.69% | 7만 |
|---|
| 2026.01.27 | ₩2,421 | ₩2,434 | ₩2,367 | ₩2,421 | 0.00% | 14.2만 |
|---|
| 2026.01.26 | ₩2,327 | ₩2,461 | ₩2,327 | ₩2,394 | +2.87% | 20.4만 |
|---|
| 2026.01.23 | ₩2,327 | ₩2,340 | ₩2,273 | ₩2,314 | -0.57% | 5.1만 |
|---|
| 2026.01.22 | ₩2,233 | ₩2,354 | ₩2,207 | ₩2,340 | +4.79% | 11.5만 |
|---|
| 2026.01.21 | ₩2,193 | ₩2,233 | ₩2,126 | ₩2,193 | 0.00% | 26.1만 |
|---|
| 2026.01.20 | ₩2,233 | ₩2,273 | ₩2,153 | ₩2,153 | -3.59% | 49.6만 |
|---|
| 2026.01.16 | ₩2,327 | ₩2,327 | ₩2,260 | ₩2,260 | -2.87% | 13만 |
|---|
| 2026.01.15 | ₩2,273 | ₩2,380 | ₩2,260 | ₩2,300 | +1.18% | 18.5만 |
|---|
| 2026.01.14 | ₩2,220 | ₩2,287 | ₩2,180 | ₩2,260 | +1.81% | 7.8만 |
|---|
| 2026.01.13 | ₩2,193 | ₩2,273 | ₩2,140 | ₩2,207 | +0.61% | 20.7만 |
|---|
| 2026.01.12 | ₩2,247 | ₩2,273 | ₩2,166 | ₩2,166 | -3.57% | 11.7만 |
|---|
| 2026.01.09 | ₩2,273 | ₩2,380 | ₩2,247 | ₩2,247 | -1.18% | 15.6만 |
|---|
| 2026.01.08 | ₩2,180 | ₩2,340 | ₩2,180 | ₩2,287 | +4.91% | 18.4만 |
|---|
| 2026.01.07 | ₩2,180 | ₩2,247 | ₩2,180 | ₩2,207 | +1.23% | 14.9만 |
|---|
| 2026.01.06 | ₩2,260 | ₩2,380 | ₩2,193 | ₩2,193 | -2.96% | 17.1만 |
|---|
| 2026.01.05 | ₩2,180 | ₩2,340 | ₩2,180 | ₩2,260 | +3.68% | 35.7만 |
|---|
| 2026.01.02 | ₩2,100 | ₩2,220 | ₩2,100 | ₩2,180 | +3.82% | 32.7만 |
|---|
| 2025.12.31 | ₩2,100 | ₩2,180 | ₩2,059 | ₩2,073 | -1.27% | 29.4만 |
|---|
| 2025.12.30 | ₩2,086 | ₩2,247 | ₩2,006 | ₩2,140 | +2.56% | 98.9만 |
|---|
| 2025.12.29 | ₩2,140 | ₩2,166 | ₩2,059 | ₩2,086 | -2.50% | 37.9만 |
|---|
| 2025.12.26 | ₩2,180 | ₩2,220 | ₩2,140 | ₩2,166 | -0.61% | 19.3만 |
|---|
| 2025.12.24 | ₩2,073 | ₩2,287 | ₩2,073 | ₩2,153 | +3.87% | 22.2만 |
|---|
| 2025.12.23 | ₩1,979 | ₩2,086 | ₩1,979 | ₩2,073 | +4.73% | 32.1만 |
|---|
| 2025.12.22 | ₩2,033 | ₩2,100 | ₩1,926 | ₩2,006 | -1.32% | 56.9만 |
|---|
| 2025.12.19 | ₩2,180 | ₩2,180 | ₩1,926 | ₩2,033 | -6.75% | 39만 |
|---|
| 2025.12.18 | ₩2,260 | ₩2,300 | ₩2,153 | ₩2,166 | -4.14% | 17.7만 |
|---|
| 2025.12.17 | ₩2,166 | ₩2,380 | ₩2,166 | ₩2,247 | +3.70% | 24.9만 |
|---|
| 2025.12.16 | ₩2,180 | ₩2,220 | ₩2,140 | ₩2,153 | -1.23% | 26.9만 |
|---|
| 2025.12.15 | ₩2,153 | ₩2,233 | ₩2,100 | ₩2,140 | -0.62% | 27.3만 |
|---|
| 2025.12.12 | ₩2,180 | ₩2,193 | ₩2,046 | ₩2,126 | -2.45% | 24.4만 |
|---|
| 2025.12.11 | ₩2,273 | ₩2,287 | ₩2,113 | ₩2,113 | -7.06% | 34.9만 |
|---|
| 2025.12.10 | ₩2,273 | ₩2,314 | ₩2,207 | ₩2,273 | 0.00% | 23.7만 |
|---|
| 2025.12.09 | ₩2,233 | ₩2,314 | ₩2,220 | ₩2,287 | +2.40% | 36.4만 |
|---|
| 2025.12.08 | ₩2,327 | ₩2,354 | ₩2,220 | ₩2,233 | -4.02% | 49.4만 |
|---|
| 2025.12.05 | ₩2,327 | ₩2,367 | ₩2,260 | ₩2,367 | +1.72% | 11.2만 |
|---|
| 2025.12.04 | ₩2,300 | ₩2,367 | ₩2,300 | ₩2,327 | +1.16% | 25.1만 |
|---|
| 2025.12.03 | ₩2,340 | ₩2,394 | ₩2,260 | ₩2,260 | -3.43% | 37.1만 |
|---|
| 2025.12.02 | ₩2,461 | ₩2,461 | ₩2,380 | ₩2,380 | -3.26% | 20.2만 |
|---|
| 2025.12.01 | ₩2,421 | ₩2,527 | ₩2,421 | ₩2,461 | +1.66% | 23.4만 |
|---|
| 2025.11.28 | ₩2,541 | ₩2,568 | ₩2,487 | ₩2,514 | -1.05% | 4.8만 |
|---|
| 2025.11.26 | ₩2,501 | ₩2,541 | ₩2,487 | ₩2,487 | -0.53% | 11.3만 |
|---|
| 2025.11.25 | ₩2,461 | ₩2,527 | ₩2,461 | ₩2,487 | +1.09% | 18.8만 |
|---|
| 2025.11.24 | ₩2,407 | ₩2,514 | ₩2,380 | ₩2,514 | +4.44% | 22.7만 |
|---|
| 2025.11.21 | ₩2,421 | ₩2,501 | ₩2,394 | ₩2,407 | -0.55% | 17.2만 |
|---|
| 2025.11.20 | ₩2,367 | ₩2,461 | ₩2,367 | ₩2,434 | +2.82% | 22.3만 |
|---|
| 2025.11.19 | ₩2,354 | ₩2,434 | ₩2,300 | ₩2,407 | +2.27% | 111.5만 |
|---|
| 2025.11.18 | ₩2,300 | ₩2,474 | ₩2,300 | ₩2,407 | +4.65% | 13.8만 |
|---|
| 2025.11.17 | ₩2,447 | ₩2,487 | ₩2,327 | ₩2,354 | -3.83% | 22.4만 |
|---|
| 2025.11.14 | ₩2,461 | ₩2,541 | ₩2,407 | ₩2,434 | -1.09% | 38.2만 |
|---|
| 2025.11.13 | ₩2,300 | ₩2,527 | ₩2,273 | ₩2,487 | +8.14% | 22.8만 |
|---|
| 2025.11.12 | ₩2,367 | ₩2,394 | ₩2,233 | ₩2,340 | -1.13% | 23.3만 |
|---|
| 2025.11.11 | ₩2,541 | ₩2,594 | ₩2,300 | ₩2,327 | -8.42% | 26.5만 |
|---|
| 2025.11.10 | ₩2,380 | ₩2,394 | ₩2,220 | ₩2,260 | -5.06% | 14.8만 |
|---|
| 2025.11.07 | ₩2,447 | ₩2,474 | ₩2,233 | ₩2,340 | -4.37% | 59.6만 |
|---|
| 2025.11.06 | ₩2,487 | ₩2,541 | ₩2,407 | ₩2,407 | -3.23% | 9만 |
|---|
| 2025.11.05 | ₩2,501 | ₩2,554 | ₩2,487 | ₩2,514 | +0.53% | 3만 |
|---|
| 2025.11.04 | ₩2,501 | ₩2,581 | ₩2,501 | ₩2,527 | +1.07% | 8.9만 |
|---|
| 2025.11.03 | ₩2,581 | ₩2,608 | ₩2,541 | ₩2,568 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩2,648 | ₩2,701 | ₩2,568 | ₩2,594 | -2.02% | 9.1만 |
|---|
| 2025.10.30 | ₩2,675 | ₩2,728 | ₩2,581 | ₩2,648 | -1.00% | 13.8만 |
|---|
| 2025.10.29 | ₩2,768 | ₩2,835 | ₩2,688 | ₩2,715 | -1.93% | 9.2만 |
|---|
| 2025.10.28 | ₩2,728 | ₩2,835 | ₩2,701 | ₩2,741 | +0.49% | 14.4만 |
|---|
| 2025.10.27 | ₩2,808 | ₩2,955 | ₩2,728 | ₩2,728 | -2.86% | 8.7만 |
|---|
| 2025.10.24 | ₩2,768 | ₩2,808 | ₩2,741 | ₩2,795 | +0.97% | 6.9만 |
|---|
| 2025.10.23 | ₩2,715 | ₩2,808 | ₩2,701 | ₩2,741 | +0.99% | 32.5만 |
|---|
| 2025.10.22 | ₩2,701 | ₩2,741 | ₩2,701 | ₩2,701 | 0.00% | 13.9만 |
|---|
| 2025.10.21 | ₩2,755 | ₩2,768 | ₩2,701 | ₩2,715 | -1.46% | 8만 |
|---|
| 2025.10.20 | ₩2,755 | ₩2,768 | ₩2,701 | ₩2,741 | -0.49% | 8.3만 |
|---|
| 2025.10.17 | ₩2,715 | ₩2,822 | ₩2,701 | ₩2,701 | -0.49% | 12.5만 |
|---|
| 2025.10.16 | ₩2,715 | ₩2,768 | ₩2,608 | ₩2,755 | +1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩2,822 | ₩2,875 | ₩2,675 | ₩2,755 | -2.37% | 17.2만 |
|---|
| 2025.10.14 | ₩2,862 | ₩2,929 | ₩2,741 | ₩2,755 | -3.74% | 23.6만 |
|---|
| 2025.10.13 | ₩2,875 | ₩2,915 | ₩2,661 | ₩2,848 | -0.93% | 26만 |
|---|
| 2025.10.10 | ₩3,076 | ₩3,116 | ₩2,822 | ₩2,875 | -6.52% | 170.1만 |
|---|