시장 데이터를 불러오는 중
전체 종목
DLH Holdings Corp. - Common Stock 과거 주가
DLH Holdings Corp. - Common Stock · DLHC · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DLH Holdings Corp. - Common Stock · DLHC · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,534 | ₩5,775 | ₩5,534 | ₩5,775 | +4.36% | 3.4천 |
| 2026.10.08 | ₩5,628 | ₩5,735 | ₩5,628 | ₩5,695 | +1.19% | 1.1만 |
| 2026.10.07 | ₩5,615 | ₩5,641 | ₩5,387 | ₩5,628 | +0.24% | 8.8천 |
| 2026.10.06 | ₩5,521 | ₩5,641 | ₩5,521 | ₩5,615 | +1.70% | 4.5천 |
| 2026.10.05 | ₩5,454 | ₩5,789 | ₩5,400 | ₩5,467 | +0.25% | 4.1만 |
| 2026.10.02 | ₩5,105 | ₩5,440 | ₩5,105 | ₩5,427 | +6.30% | 1.6만 |
| 2026.10.01 | ₩5,025 | ₩5,025 | ₩4,904 | ₩4,931 | -1.87% | 8천 |
| 2026.09.30 | ₩4,811 | ₩5,146 | ₩4,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,958 |
| +3.06% |
| 2.7만 |
| 2026.09.29 | ₩4,610 | ₩4,904 | ₩4,569 | ₩4,717 | +2.33% | 2.2만 |
|---|
| 2026.09.28 | ₩4,971 | ₩4,971 | ₩4,529 | ₩4,636 | -6.74% | 1.9만 |
|---|
| 2026.09.25 | ₩5,146 | ₩5,146 | ₩4,757 | ₩4,757 | -7.55% | 2.3만 |
|---|
| 2026.09.24 | ₩5,159 | ₩5,159 | ₩5,052 | ₩5,052 | -2.08% | 1.4천 |
|---|
| 2026.09.23 | ₩5,266 | ₩5,266 | ₩5,159 | ₩5,159 | -2.04% | 6천 |
|---|
| 2026.09.22 | ₩5,454 | ₩5,467 | ₩5,320 | ₩5,320 | -2.46% | 6.1천 |
|---|
| 2026.09.21 | ₩5,427 | ₩5,561 | ₩5,253 | ₩5,360 | -1.23% | 7.1천 |
|---|
| 2026.09.18 | ₩5,226 | ₩5,293 | ₩5,159 | ₩5,239 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩5,159 | ₩5,320 | ₩5,052 | ₩5,199 | +0.78% | 2.1만 |
|---|
| 2026.09.16 | ₩5,400 | ₩5,481 | ₩4,985 | ₩5,347 | -0.99% | 3.6만 |
|---|
| 2026.09.15 | ₩5,052 | ₩5,105 | ₩4,837 | ₩4,864 | -3.71% | 9.5천 |
|---|
| 2026.09.14 | ₩5,226 | ₩5,414 | ₩5,038 | ₩5,038 | -3.59% | 9.6천 |
|---|
| 2026.09.11 | ₩5,414 | ₩5,414 | ₩5,092 | ₩5,266 | -2.72% | 9.6천 |
|---|
| 2026.09.10 | ₩5,119 | ₩5,414 | ₩5,079 | ₩5,373 | +4.97% | 6.8천 |
|---|
| 2026.09.09 | ₩5,293 | ₩5,360 | ₩5,119 | ₩5,119 | -3.29% | 1.1만 |
|---|
| 2026.09.08 | ₩5,507 | ₩5,507 | ₩5,266 | ₩5,293 | -3.89% | 1.2만 |
|---|
| 2026.09.04 | ₩5,454 | ₩5,574 | ₩5,387 | ₩5,454 | 0.00% | 7.7천 |
|---|
| 2026.09.03 | ₩5,789 | ₩5,802 | ₩5,507 | ₩5,521 | -4.63% | 1.4만 |
|---|
| 2026.09.02 | ₩5,883 | ₩5,963 | ₩5,789 | ₩5,789 | -1.59% | 5.9천 |
|---|
| 2026.09.01 | ₩5,829 | ₩5,869 | ₩5,762 | ₩5,775 | -0.92% | 4.1천 |
|---|
| 2026.08.31 | ₩5,883 | ₩5,923 | ₩5,802 | ₩5,829 | -0.91% | 1.7만 |
|---|
| 2026.08.28 | ₩5,950 | ₩6,084 | ₩5,896 | ₩5,896 | -0.90% | 2.1만 |
|---|
| 2026.08.27 | ₩5,990 | ₩6,070 | ₩5,869 | ₩6,003 | +0.22% | 6천 |
|---|
| 2026.08.26 | ₩6,003 | ₩6,097 | ₩5,829 | ₩5,950 | -0.89% | 1.1만 |
|---|
| 2026.08.25 | ₩6,030 | ₩6,124 | ₩6,003 | ₩6,043 | +0.22% | 5.5천 |
|---|
| 2026.08.24 | ₩6,191 | ₩6,191 | ₩5,990 | ₩5,990 | -3.25% | 2.6천 |
|---|
| 2026.08.21 | ₩6,124 | ₩6,177 | ₩6,030 | ₩6,070 | -0.88% | 4.7천 |
|---|
| 2026.08.20 | ₩6,137 | ₩6,177 | ₩6,070 | ₩6,070 | -1.09% | 2.5천 |
|---|
| 2026.08.19 | ₩6,030 | ₩6,177 | ₩6,030 | ₩6,110 | +1.33% | 1.7만 |
|---|
| 2026.08.18 | ₩6,151 | ₩6,177 | ₩5,963 | ₩6,057 | -1.53% | 2.7만 |
|---|
| 2026.08.17 | ₩6,244 | ₩6,244 | ₩6,017 | ₩6,030 | -3.43% | 4만 |
|---|
| 2026.08.14 | ₩6,271 | ₩6,512 | ₩6,244 | ₩6,244 | -0.43% | 6.1천 |
|---|
| 2026.08.13 | ₩6,365 | ₩6,419 | ₩6,231 | ₩6,352 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩6,378 | ₩6,392 | ₩6,204 | ₩6,271 | -1.68% | 1.6만 |
|---|
| 2026.08.11 | ₩6,392 | ₩6,526 | ₩6,378 | ₩6,378 | -0.21% | 9.1천 |
|---|
| 2026.08.10 | ₩6,566 | ₩6,566 | ₩6,378 | ₩6,499 | -1.02% | 1.4만 |
|---|
| 2026.08.07 | ₩6,378 | ₩6,553 | ₩6,352 | ₩6,459 | +1.26% | 1.2만 |
|---|
| 2026.08.06 | ₩6,419 | ₩6,553 | ₩6,365 | ₩6,512 | +1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩6,553 | ₩6,553 | ₩6,432 | ₩6,486 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩6,740 | ₩6,740 | ₩6,311 | ₩6,486 | -3.78% | 5.4만 |
|---|
| 2026.08.03 | ₩6,633 | ₩6,727 | ₩6,606 | ₩6,727 | +1.41% | 8.6천 |
|---|
| 2026.07.31 | ₩6,566 | ₩6,566 | ₩6,499 | ₩6,539 | -0.41% | 4.3천 |
|---|
| 2026.07.30 | ₩6,861 | ₩6,861 | ₩6,352 | ₩6,566 | -4.30% | 5.4만 |
|---|
| 2026.07.29 | ₩7,075 | ₩7,236 | ₩6,807 | ₩7,236 | +2.27% | 7천 |
|---|
| 2026.07.28 | ₩7,075 | ₩7,290 | ₩6,901 | ₩6,995 | -1.14% | 3.6만 |
|---|
| 2026.07.27 | ₩6,821 | ₩7,075 | ₩6,821 | ₩6,995 | +2.55% | 1.1만 |
|---|
| 2026.07.24 | ₩6,834 | ₩6,848 | ₩6,794 | ₩6,821 | -0.20% | 2.1천 |
|---|
| 2026.07.23 | ₩6,888 | ₩6,928 | ₩6,794 | ₩6,794 | -1.36% | 2.9천 |
|---|
| 2026.07.22 | ₩7,142 | ₩7,142 | ₩6,834 | ₩6,874 | -3.75% | 7.8천 |
|---|
| 2026.07.21 | ₩7,102 | ₩7,236 | ₩7,102 | ₩7,236 | +1.89% | 7.3천 |
|---|
| 2026.07.20 | ₩7,343 | ₩7,343 | ₩7,116 | ₩7,142 | -2.74% | 4.9천 |
|---|
| 2026.07.17 | ₩7,397 | ₩7,424 | ₩7,116 | ₩7,370 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩7,209 | ₩7,571 | ₩7,129 | ₩7,464 | +3.53% | 1.3만 |
|---|
| 2026.07.15 | ₩7,035 | ₩7,437 | ₩7,022 | ₩7,209 | +2.48% | 5.9만 |
|---|
| 2026.07.14 | ₩6,928 | ₩7,089 | ₩6,888 | ₩7,035 | +1.55% | 1.8만 |
|---|
| 2026.07.13 | ₩6,834 | ₩7,008 | ₩6,781 | ₩6,995 | +2.35% | 3.2만 |
|---|
| 2026.07.10 | ₩6,807 | ₩6,888 | ₩6,740 | ₩6,740 | -0.98% | 1.8만 |
|---|
| 2026.07.09 | ₩6,928 | ₩6,955 | ₩6,767 | ₩6,807 | -1.74% | 4.8만 |
|---|
| 2026.07.08 | ₩7,008 | ₩7,008 | ₩6,834 | ₩6,928 | -1.15% | 1.9만 |
|---|
| 2026.07.07 | ₩6,915 | ₩7,183 | ₩6,901 | ₩7,035 | +1.74% | 2.6만 |
|---|
| 2026.07.06 | ₩6,995 | ₩7,075 | ₩6,874 | ₩6,874 | -1.72% | 3.7만 |
|---|
| 2026.07.02 | ₩6,982 | ₩7,075 | ₩6,968 | ₩7,049 | +0.96% | 4만 |
|---|
| 2026.07.01 | ₩7,022 | ₩7,236 | ₩6,995 | ₩7,102 | +1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩6,982 | ₩7,317 | ₩6,928 | ₩7,035 | +0.77% | 8.8만 |
|---|
| 2026.06.29 | ₩7,035 | ₩7,370 | ₩6,941 | ₩7,102 | +0.95% | 3.3만 |
|---|
| 2026.06.26 | ₩7,451 | ₩7,451 | ₩6,861 | ₩7,049 | -5.40% | 20.8만 |
|---|
| 2026.06.25 | ₩7,370 | ₩7,410 | ₩7,370 | ₩7,370 | 0.00% | 209.1만 |
|---|
| 2026.06.24 | ₩7,370 | ₩7,397 | ₩7,370 | ₩7,370 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩7,397 | ₩7,397 | ₩7,370 | ₩7,397 | 0.00% | 2.4천 |
|---|
| 2026.06.22 | ₩7,370 | ₩7,397 | ₩7,370 | ₩7,397 | +0.36% | 3천 |
|---|
| 2026.06.18 | ₩7,384 | ₩7,384 | ₩7,290 | ₩7,290 | -1.27% | 1.5만 |
|---|
| 2026.06.17 | ₩7,370 | ₩7,384 | ₩7,370 | ₩7,370 | 0.00% | 7.4천 |
|---|
| 2026.06.16 | ₩7,410 | ₩7,410 | ₩7,330 | ₩7,330 | -1.08% | 1.2만 |
|---|
| 2026.06.15 | ₩7,397 | ₩7,410 | ₩7,397 | ₩7,397 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩7,451 | ₩7,464 | ₩7,384 | ₩7,384 | -0.90% | 1만 |
|---|
| 2026.06.11 | ₩7,451 | ₩7,451 | ₩7,370 | ₩7,397 | -0.72% | 1.6만 |
|---|
| 2026.06.10 | ₩7,491 | ₩7,504 | ₩7,437 | ₩7,437 | -0.72% | 5.2천 |
|---|
| 2026.06.09 | ₩7,424 | ₩7,544 | ₩7,424 | ₩7,451 | +0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩7,544 | ₩7,544 | ₩7,357 | ₩7,357 | -2.49% | 9.5천 |
|---|
| 2026.06.05 | ₩7,611 | ₩7,745 | ₩7,451 | ₩7,477 | -1.76% | 7.7천 |
|---|
| 2026.06.04 | ₩7,477 | ₩7,585 | ₩7,410 | ₩7,558 | +1.08% | 1.4만 |
|---|
| 2026.06.03 | ₩7,424 | ₩7,424 | ₩7,370 | ₩7,384 | -0.54% | 2.8천 |
|---|
| 2026.06.02 | ₩7,384 | ₩7,518 | ₩7,370 | ₩7,370 | -0.18% | 1.5만 |
|---|
| 2026.06.01 | ₩7,424 | ₩7,504 | ₩7,370 | ₩7,504 | +1.08% | 6.4천 |
|---|
| 2026.05.29 | ₩7,504 | ₩7,531 | ₩7,504 | ₩7,518 | +0.18% | 6.4천 |
|---|
| 2026.05.28 | ₩7,424 | ₩7,504 | ₩7,424 | ₩7,504 | +1.08% | 2.3천 |
|---|
| 2026.05.27 | ₩7,464 | ₩7,504 | ₩7,370 | ₩7,504 | +0.54% | 1.3만 |
|---|
| 2026.05.26 | ₩7,410 | ₩7,477 | ₩7,397 | ₩7,397 | -0.18% | 3.5천 |
|---|
| 2026.05.22 | ₩7,491 | ₩7,491 | ₩7,397 | ₩7,437 | -0.72% | 2.8만 |
|---|
| 2026.05.21 | ₩7,424 | ₩7,518 | ₩7,370 | ₩7,437 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩7,397 | ₩7,558 | ₩7,370 | ₩7,437 | +0.54% | 7.4천 |
|---|
| 2026.05.19 | ₩7,370 | ₩7,585 | ₩7,370 | ₩7,397 | +0.36% | 7.2천 |
|---|
| 2026.05.18 | ₩7,370 | ₩7,504 | ₩7,370 | ₩7,370 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩7,397 | ₩7,638 | ₩7,290 | ₩7,290 | -1.45% | 6.1천 |
|---|
| 2026.05.14 | ₩7,397 | ₩7,585 | ₩7,370 | ₩7,370 | -0.36% | 2.3천 |
|---|
| 2026.05.13 | ₩7,451 | ₩7,464 | ₩7,370 | ₩7,370 | -1.08% | 12.6만 |
|---|
| 2026.05.12 | ₩7,544 | ₩7,558 | ₩7,437 | ₩7,531 | -0.18% | 6.1천 |
|---|
| 2026.05.11 | ₩7,705 | ₩7,705 | ₩7,544 | ₩7,585 | -1.57% | 1만 |
|---|
| 2026.05.08 | ₩7,906 | ₩7,906 | ₩7,719 | ₩7,786 | -1.53% | 4.1천 |
|---|
| 2026.05.07 | ₩7,585 | ₩7,759 | ₩7,437 | ₩7,678 | +1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩7,410 | ₩7,571 | ₩7,410 | ₩7,504 | +1.27% | 4.8천 |
|---|
| 2026.05.05 | ₩7,571 | ₩7,571 | ₩7,558 | ₩7,571 | 0.00% | 4.2천 |
|---|
| 2026.05.04 | ₩7,544 | ₩7,665 | ₩7,544 | ₩7,585 | +0.53% | 7.5천 |
|---|
| 2026.05.01 | ₩7,665 | ₩7,786 | ₩7,665 | ₩7,719 | +0.70% | 3.7천 |
|---|
| 2026.04.30 | ₩7,531 | ₩7,839 | ₩7,531 | ₩7,799 | +3.56% | 1.5천 |
|---|
| 2026.04.29 | ₩7,638 | ₩7,812 | ₩7,638 | ₩7,786 | +1.93% | 1.5천 |
|---|
| 2026.04.28 | ₩7,826 | ₩7,839 | ₩7,826 | ₩7,839 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩7,973 | ₩8,027 | ₩7,933 | ₩8,013 | +0.50% | 3.5만 |
|---|
| 2026.04.24 | ₩8,161 | ₩8,161 | ₩7,799 | ₩8,067 | -1.15% | 7.3천 |
|---|
| 2026.04.23 | ₩7,839 | ₩8,080 | ₩7,839 | ₩8,080 | +3.08% | 4.4천 |
|---|
| 2026.04.22 | ₩8,067 | ₩8,121 | ₩7,638 | ₩7,946 | -1.50% | 3.6천 |
|---|
| 2026.04.21 | ₩7,652 | ₩8,188 | ₩7,652 | ₩7,946 | +3.85% | 2.8만 |
|---|
| 2026.04.20 | ₩8,523 | ₩8,536 | ₩8,281 | ₩8,482 | -0.47% | 6.2천 |
|---|
| 2026.04.17 | ₩7,946 | ₩8,523 | ₩7,946 | ₩8,523 | +7.25% | 6.2천 |
|---|
| 2026.04.16 | ₩7,638 | ₩8,121 | ₩7,531 | ₩8,121 | +6.32% | 9.5천 |
|---|
| 2026.04.15 | ₩8,080 | ₩8,348 | ₩8,067 | ₩8,067 | -0.17% | 6.9천 |
|---|
| 2026.04.14 | ₩8,268 | ₩8,281 | ₩8,255 | ₩8,268 | 0.00% | 5.5천 |
|---|
| 2026.04.13 | ₩7,987 | ₩8,308 | ₩7,987 | ₩8,281 | +3.69% | 4.4천 |
|---|
| 2026.04.10 | ₩8,054 | ₩8,241 | ₩7,826 | ₩8,241 | +2.33% | 8.9천 |
|---|
| 2026.04.09 | ₩8,013 | ₩8,121 | ₩7,946 | ₩8,121 | +1.34% | 9.2천 |
|---|
| 2026.04.08 | ₩7,678 | ₩8,161 | ₩7,665 | ₩7,920 | +3.14% | 1.2만 |
|---|
| 2026.04.07 | ₩7,370 | ₩7,638 | ₩7,370 | ₩7,598 | +3.09% | 4.5천 |
|---|
| 2026.04.06 | ₩7,397 | ₩7,544 | ₩7,397 | ₩7,491 | +1.27% | 7.6천 |
|---|
| 2026.04.02 | ₩7,384 | ₩7,585 | ₩7,370 | ₩7,558 | +2.36% | 1.8천 |
|---|
| 2026.04.01 | ₩7,384 | ₩7,812 | ₩7,384 | ₩7,719 | +4.54% | 8.8천 |
|---|
| 2026.03.31 | ₩7,370 | ₩7,839 | ₩7,370 | ₩7,799 | +5.82% | 5.9천 |
|---|
| 2026.03.30 | ₩7,370 | ₩7,638 | ₩7,370 | ₩7,611 | +3.27% | 1.6만 |
|---|
| 2026.03.27 | ₩7,504 | ₩7,531 | ₩7,397 | ₩7,491 | -0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩7,946 | ₩8,027 | ₩7,504 | ₩7,638 | -3.88% | 4.8천 |
|---|
| 2026.03.25 | ₩8,268 | ₩8,375 | ₩7,920 | ₩8,094 | -2.11% | 2.4천 |
|---|
| 2026.03.24 | ₩7,879 | ₩8,054 | ₩7,839 | ₩7,920 | +0.51% | 7.8천 |
|---|
| 2026.03.23 | ₩7,719 | ₩8,080 | ₩7,544 | ₩7,839 | +1.56% | 1.9만 |
|---|
| 2026.03.20 | ₩7,772 | ₩7,772 | ₩7,531 | ₩7,531 | -3.10% | 5.8천 |
|---|
| 2026.03.19 | ₩7,987 | ₩7,987 | ₩7,558 | ₩7,638 | -4.36% | 3.5천 |
|---|
| 2026.03.18 | ₩7,652 | ₩8,348 | ₩7,544 | ₩8,067 | +5.43% | 1.8만 |
|---|
| 2026.03.17 | ₩7,719 | ₩7,946 | ₩7,477 | ₩7,732 | +0.17% | 9.2천 |
|---|
| 2026.03.16 | ₩7,625 | ₩7,759 | ₩7,625 | ₩7,719 | +1.23% | 3천 |
|---|
| 2026.03.13 | ₩7,705 | ₩8,027 | ₩7,571 | ₩8,027 | +4.17% | 6.5천 |
|---|
| 2026.03.12 | ₩7,370 | ₩8,040 | ₩7,370 | ₩8,000 | +8.55% | 8.4천 |
|---|
| 2026.03.11 | ₩7,571 | ₩7,879 | ₩7,558 | ₩7,625 | +0.71% | 4.4천 |
|---|
| 2026.03.10 | ₩7,893 | ₩7,906 | ₩7,558 | ₩7,558 | -4.24% | 6.1천 |
|---|
| 2026.03.09 | ₩7,652 | ₩8,000 | ₩7,652 | ₩8,000 | +4.55% | 2천 |
|---|
| 2026.03.06 | ₩7,652 | ₩7,839 | ₩7,544 | ₩7,839 | +2.45% | 6.4천 |
|---|
| 2026.03.05 | ₩7,759 | ₩7,839 | ₩7,638 | ₩7,839 | +1.04% | 9.6천 |
|---|
| 2026.03.04 | ₩7,759 | ₩7,866 | ₩7,759 | ₩7,866 | +1.38% | 1.9천 |
|---|
| 2026.03.03 | ₩7,719 | ₩7,920 | ₩7,692 | ₩7,920 | +2.60% | 3.4천 |
|---|
| 2026.03.02 | ₩7,933 | ₩7,933 | ₩7,665 | ₩7,719 | -2.70% | 3.5천 |
|---|
| 2026.02.27 | ₩7,839 | ₩8,040 | ₩7,732 | ₩8,040 | +2.56% | 9.1천 |
|---|
| 2026.02.26 | ₩7,665 | ₩7,839 | ₩7,652 | ₩7,839 | +2.27% | 3.3천 |
|---|
| 2026.02.25 | ₩7,531 | ₩7,745 | ₩7,451 | ₩7,719 | +2.49% | 9.2천 |
|---|
| 2026.02.24 | ₩7,531 | ₩7,611 | ₩7,531 | ₩7,598 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩7,585 | ₩7,719 | ₩7,585 | ₩7,719 | +1.77% | 2천 |
|---|
| 2026.02.20 | ₩7,370 | ₩7,786 | ₩7,370 | ₩7,786 | +5.64% | 5.7천 |
|---|
| 2026.02.19 | ₩7,370 | ₩7,464 | ₩7,370 | ₩7,464 | +1.27% | 2.4만 |
|---|
| 2026.02.18 | ₩7,464 | ₩7,464 | ₩7,357 | ₩7,357 | -1.44% | 5.4만 |
|---|
| 2026.02.17 | ₩7,451 | ₩7,585 | ₩7,370 | ₩7,370 | -1.08% | 1.7만 |
|---|
| 2026.02.13 | ₩7,544 | ₩7,558 | ₩7,370 | ₩7,451 | -1.24% | 2.3만 |
|---|
| 2026.02.12 | ₩7,370 | ₩7,665 | ₩7,370 | ₩7,665 | +4.00% | 3.4만 |
|---|
| 2026.02.11 | ₩7,504 | ₩7,518 | ₩7,384 | ₩7,437 | -0.89% | 1.7만 |
|---|
| 2026.02.10 | ₩7,946 | ₩7,946 | ₩7,451 | ₩7,451 | -6.24% | 2.3만 |
|---|
| 2026.02.09 | ₩7,826 | ₩8,214 | ₩7,719 | ₩7,826 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩7,906 | ₩7,933 | ₩7,812 | ₩7,866 | -0.51% | 8.8천 |
|---|
| 2026.02.05 | ₩7,665 | ₩7,893 | ₩7,652 | ₩7,893 | +2.97% | 7.4천 |
|---|
| 2026.02.04 | ₩7,705 | ₩7,853 | ₩7,665 | ₩7,853 | +1.91% | 1.7천 |
|---|
| 2026.02.03 | ₩7,585 | ₩7,853 | ₩7,504 | ₩7,853 | +3.53% | 3.3천 |
|---|
| 2026.02.02 | ₩7,625 | ₩7,839 | ₩7,518 | ₩7,585 | -0.53% | 3.6천 |
|---|
| 2026.01.30 | ₩7,960 | ₩7,960 | ₩7,652 | ₩7,652 | -3.87% | 4천 |
|---|
| 2026.01.29 | ₩8,134 | ₩8,134 | ₩7,745 | ₩8,013 | -1.48% | 6.9천 |
|---|
| 2026.01.28 | ₩8,121 | ₩8,121 | ₩7,826 | ₩8,094 | -0.33% | 9.6천 |
|---|
| 2026.01.27 | ₩7,906 | ₩8,174 | ₩7,906 | ₩8,121 | +2.71% | 4.3천 |
|---|
| 2026.01.26 | ₩8,013 | ₩8,107 | ₩7,987 | ₩8,107 | +1.17% | 8.3천 |
|---|
| 2026.01.23 | ₩7,812 | ₩8,027 | ₩7,705 | ₩8,027 | +2.74% | 3.5천 |
|---|
| 2026.01.22 | ₩7,665 | ₩7,906 | ₩7,504 | ₩7,906 | +3.15% | 7천 |
|---|
| 2026.01.21 | ₩7,518 | ₩7,598 | ₩7,518 | ₩7,544 | +0.36% | 3.3천 |
|---|
| 2026.01.20 | ₩7,531 | ₩7,772 | ₩7,531 | ₩7,544 | +0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩8,308 | ₩8,348 | ₩7,598 | ₩7,745 | -6.77% | 1.7만 |
|---|
| 2026.01.15 | ₩7,906 | ₩7,960 | ₩7,786 | ₩7,799 | -1.36% | 5.5천 |
|---|
| 2026.01.14 | ₩7,786 | ₩8,375 | ₩7,786 | ₩8,067 | +3.61% | 3만 |
|---|
| 2026.01.13 | ₩7,839 | ₩7,933 | ₩7,705 | ₩7,853 | +0.17% | 6.6천 |
|---|
| 2026.01.12 | ₩7,571 | ₩8,040 | ₩7,571 | ₩7,839 | +3.54% | 4.8천 |
|---|
| 2026.01.09 | ₩7,410 | ₩8,040 | ₩7,410 | ₩7,745 | +4.52% | 2.1만 |
|---|
| 2026.01.08 | ₩7,370 | ₩7,464 | ₩7,370 | ₩7,370 | 0.00% | 9.7천 |
|---|
| 2026.01.07 | ₩7,397 | ₩7,571 | ₩7,370 | ₩7,410 | +0.18% | 2.1만 |
|---|
| 2026.01.06 | ₩7,477 | ₩7,477 | ₩7,384 | ₩7,410 | -0.90% | 6.1천 |
|---|
| 2026.01.05 | ₩7,491 | ₩7,571 | ₩7,384 | ₩7,571 | +1.07% | 6.9천 |
|---|
| 2026.01.02 | ₩7,451 | ₩7,477 | ₩7,397 | ₩7,477 | +0.36% | 5천 |
|---|
| 2025.12.31 | ₩7,451 | ₩7,571 | ₩7,451 | ₩7,571 | +1.62% | 3.5만 |
|---|
| 2025.12.30 | ₩7,491 | ₩7,504 | ₩7,397 | ₩7,397 | -1.25% | 2.3만 |
|---|
| 2025.12.29 | ₩7,491 | ₩7,558 | ₩7,384 | ₩7,558 | +0.89% | 9.9천 |
|---|
| 2025.12.26 | ₩7,451 | ₩7,571 | ₩7,437 | ₩7,571 | +1.62% | 1.1만 |
|---|
| 2025.12.24 | ₩7,531 | ₩7,571 | ₩7,464 | ₩7,571 | +0.53% | 2.7천 |
|---|
| 2025.12.23 | ₩7,504 | ₩7,571 | ₩7,504 | ₩7,571 | +0.89% | 8.8천 |
|---|
| 2025.12.22 | ₩7,652 | ₩7,652 | ₩7,250 | ₩7,531 | -1.58% | 8.1천 |
|---|
| 2025.12.19 | ₩7,531 | ₩7,652 | ₩7,370 | ₩7,558 | +0.36% | 1.7만 |
|---|
| 2025.12.18 | ₩7,477 | ₩7,477 | ₩7,384 | ₩7,451 | -0.36% | 6.5천 |
|---|
| 2025.12.17 | ₩7,531 | ₩7,544 | ₩7,370 | ₩7,531 | 0.00% | 12.6만 |
|---|
| 2025.12.16 | ₩7,384 | ₩7,571 | ₩7,384 | ₩7,571 | +2.54% | 9.6천 |
|---|
| 2025.12.15 | ₩7,558 | ₩7,558 | ₩7,397 | ₩7,464 | -1.24% | 3만 |
|---|
| 2025.12.12 | ₩7,518 | ₩7,678 | ₩7,370 | ₩7,652 | +1.78% | 4.1만 |
|---|
| 2025.12.11 | ₩7,866 | ₩8,040 | ₩7,370 | ₩7,598 | -3.41% | 7.4만 |
|---|
| 2025.12.10 | ₩8,013 | ₩8,147 | ₩7,866 | ₩7,866 | -1.84% | 4.9만 |
|---|
| 2025.12.09 | ₩8,013 | ₩8,080 | ₩7,973 | ₩7,973 | -0.50% | 1.2만 |
|---|
| 2025.12.08 | ₩8,094 | ₩8,107 | ₩7,946 | ₩7,973 | -1.49% | 8.4천 |
|---|
| 2025.12.05 | ₩8,054 | ₩8,174 | ₩7,933 | ₩7,946 | -1.33% | 1.6만 |
|---|
| 2025.12.04 | ₩8,134 | ₩8,308 | ₩8,134 | ₩8,308 | +2.14% | 8.5천 |
|---|
| 2025.12.03 | ₩8,402 | ₩8,429 | ₩8,188 | ₩8,415 | +0.16% | 1.9만 |
|---|
| 2025.12.02 | ₩8,161 | ₩8,335 | ₩8,161 | ₩8,335 | +2.13% | 1.1만 |
|---|
| 2025.12.01 | ₩8,335 | ₩8,456 | ₩8,134 | ₩8,201 | -1.61% | 3.6천 |
|---|
| 2025.11.28 | ₩8,469 | ₩8,590 | ₩8,322 | ₩8,322 | -1.74% | 5.7천 |
|---|
| 2025.11.26 | ₩8,804 | ₩8,938 | ₩8,442 | ₩8,549 | -2.89% | 3.4만 |
|---|
| 2025.11.25 | ₩8,402 | ₩9,219 | ₩8,214 | ₩8,804 | +4.78% | 8만 |
|---|
| 2025.11.24 | ₩8,255 | ₩8,549 | ₩8,255 | ₩8,322 | +0.81% | 9천 |
|---|
| 2025.11.21 | ₩7,839 | ₩8,375 | ₩7,732 | ₩8,308 | +5.98% | 2.7만 |
|---|
| 2025.11.20 | ₩7,866 | ₩7,893 | ₩7,786 | ₩7,839 | -0.34% | 1.3만 |
|---|
| 2025.11.19 | ₩7,719 | ₩7,866 | ₩7,705 | ₩7,853 | +1.74% | 2.2만 |
|---|
| 2025.11.18 | ₩7,772 | ₩7,839 | ₩7,692 | ₩7,772 | 0.00% | 5.2만 |
|---|
| 2025.11.17 | ₩7,946 | ₩8,080 | ₩7,705 | ₩7,772 | -2.19% | 4.5만 |
|---|
| 2025.11.14 | ₩7,786 | ₩8,067 | ₩7,772 | ₩8,013 | +2.93% | 3.2만 |
|---|
| 2025.11.13 | ₩7,933 | ₩7,933 | ₩7,786 | ₩7,839 | -1.18% | 1.9만 |
|---|
| 2025.11.12 | ₩7,893 | ₩7,960 | ₩7,866 | ₩7,866 | -0.34% | 2.4만 |
|---|
| 2025.11.11 | ₩7,786 | ₩7,987 | ₩7,772 | ₩7,853 | +0.86% | 1.3만 |
|---|
| 2025.11.10 | ₩8,080 | ₩8,080 | ₩7,786 | ₩7,906 | -2.16% | 2.3만 |
|---|
| 2025.11.07 | ₩8,013 | ₩8,147 | ₩7,812 | ₩8,000 | -0.17% | 4.3만 |
|---|
| 2025.11.06 | ₩8,322 | ₩8,322 | ₩7,866 | ₩8,147 | -2.09% | 7.1만 |
|---|
| 2025.11.05 | ₩8,134 | ₩8,415 | ₩8,013 | ₩8,335 | +2.47% | 3.9만 |
|---|
| 2025.11.04 | ₩7,866 | ₩8,214 | ₩7,692 | ₩8,188 | +4.09% | 7만 |
|---|
| 2025.11.03 | ₩8,255 | ₩8,362 | ₩7,906 | ₩7,973 | -3.41% | 11만 |
|---|
| 2025.10.31 | ₩9,394 | ₩10,854 | ₩8,174 | ₩8,335 | -11.27% | 222만 |
|---|
| 2025.10.30 | ₩7,437 | ₩8,174 | ₩7,437 | ₩8,174 | +9.91% | 188.9만 |
|---|
| 2025.10.29 | ₩7,906 | ₩7,906 | ₩7,491 | ₩7,491 | -5.25% | 8.8천 |
|---|
| 2025.10.28 | ₩7,732 | ₩8,000 | ₩7,705 | ₩7,812 | +1.04% | 1.5만 |
|---|
| 2025.10.27 | ₩7,719 | ₩7,839 | ₩7,719 | ₩7,732 | +0.17% | 6.7천 |
|---|
| 2025.10.24 | ₩7,732 | ₩7,879 | ₩7,598 | ₩7,705 | -0.35% | 2.1만 |
|---|
| 2025.10.23 | ₩7,558 | ₩7,826 | ₩7,558 | ₩7,611 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩7,424 | ₩7,678 | ₩7,410 | ₩7,571 | +1.99% | 5.3천 |
|---|
| 2025.10.21 | ₩7,558 | ₩7,678 | ₩7,451 | ₩7,585 | +0.35% | 7.2천 |
|---|
| 2025.10.20 | ₩7,464 | ₩7,652 | ₩7,370 | ₩7,504 | +0.54% | 5.1천 |
|---|
| 2025.10.17 | ₩7,370 | ₩7,598 | ₩7,370 | ₩7,370 | 0.00% | 8.1천 |
|---|
| 2025.10.16 | ₩7,571 | ₩7,571 | ₩7,370 | ₩7,370 | -2.65% | 7.4천 |
|---|
| 2025.10.15 | ₩7,477 | ₩7,571 | ₩7,410 | ₩7,518 | +0.54% | 8.8천 |
|---|
| 2025.10.14 | ₩7,464 | ₩7,585 | ₩7,384 | ₩7,384 | -1.08% | 7.3천 |
|---|
| 2025.10.13 | ₩7,384 | ₩7,611 | ₩7,370 | ₩7,451 | +0.91% | 1.6만 |
|---|
| 2025.10.10 | ₩7,638 | ₩7,652 | ₩7,384 | ₩7,384 | -3.33% | 9.7천 |
|---|