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 | ₩5,518 | ₩5,758 | ₩5,518 | ₩5,758 | +4.36% | 3.4천 |
| 2026.10.08 | ₩5,611 | ₩5,718 | ₩5,611 | ₩5,678 | +1.19% | 1.1만 |
| 2026.10.07 | ₩5,598 | ₩5,624 | ₩5,371 | ₩5,611 | +0.24% | 8.8천 |
| 2026.10.06 | ₩5,504 | ₩5,624 | ₩5,504 | ₩5,598 | +1.70% | 4.5천 |
| 2026.10.05 | ₩5,437 | ₩5,771 | ₩5,384 | ₩5,451 | +0.25% | 4.1만 |
| 2026.10.02 | ₩5,090 | ₩5,424 | ₩5,090 | ₩5,411 | +6.30% | 1.6만 |
| 2026.10.01 | ₩5,010 | ₩5,010 | ₩4,890 | ₩4,916 | -1.87% | 8천 |
| 2026.09.30 | ₩4,796 | ₩5,130 | ₩4,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,943 |
| +3.06% |
| 2.7만 |
| 2026.09.29 | ₩4,596 | ₩4,890 | ₩4,556 | ₩4,703 | +2.33% | 2.2만 |
|---|
| 2026.09.28 | ₩4,956 | ₩4,956 | ₩4,516 | ₩4,622 | -6.74% | 1.9만 |
|---|
| 2026.09.25 | ₩5,130 | ₩5,130 | ₩4,743 | ₩4,743 | -7.55% | 2.3만 |
|---|
| 2026.09.24 | ₩5,144 | ₩5,144 | ₩5,037 | ₩5,037 | -2.08% | 1.4천 |
|---|
| 2026.09.23 | ₩5,250 | ₩5,250 | ₩5,144 | ₩5,144 | -2.04% | 6천 |
|---|
| 2026.09.22 | ₩5,437 | ₩5,451 | ₩5,304 | ₩5,304 | -2.46% | 6.1천 |
|---|
| 2026.09.21 | ₩5,411 | ₩5,544 | ₩5,237 | ₩5,344 | -1.23% | 7.1천 |
|---|
| 2026.09.18 | ₩5,210 | ₩5,277 | ₩5,144 | ₩5,224 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩5,144 | ₩5,304 | ₩5,037 | ₩5,184 | +0.78% | 2.1만 |
|---|
| 2026.09.16 | ₩5,384 | ₩5,464 | ₩4,970 | ₩5,331 | -0.99% | 3.6만 |
|---|
| 2026.09.15 | ₩5,037 | ₩5,090 | ₩4,823 | ₩4,850 | -3.71% | 9.5천 |
|---|
| 2026.09.14 | ₩5,210 | ₩5,397 | ₩5,023 | ₩5,023 | -3.59% | 9.6천 |
|---|
| 2026.09.11 | ₩5,397 | ₩5,397 | ₩5,077 | ₩5,250 | -2.72% | 9.6천 |
|---|
| 2026.09.10 | ₩5,103 | ₩5,397 | ₩5,063 | ₩5,357 | +4.97% | 6.8천 |
|---|
| 2026.09.09 | ₩5,277 | ₩5,344 | ₩5,103 | ₩5,103 | -3.29% | 1.1만 |
|---|
| 2026.09.08 | ₩5,491 | ₩5,491 | ₩5,250 | ₩5,277 | -3.89% | 1.2만 |
|---|
| 2026.09.04 | ₩5,437 | ₩5,558 | ₩5,371 | ₩5,437 | 0.00% | 7.7천 |
|---|
| 2026.09.03 | ₩5,771 | ₩5,785 | ₩5,491 | ₩5,504 | -4.63% | 1.4만 |
|---|
| 2026.09.02 | ₩5,865 | ₩5,945 | ₩5,771 | ₩5,771 | -1.59% | 5.9천 |
|---|
| 2026.09.01 | ₩5,812 | ₩5,852 | ₩5,745 | ₩5,758 | -0.92% | 4.1천 |
|---|
| 2026.08.31 | ₩5,865 | ₩5,905 | ₩5,785 | ₩5,812 | -0.91% | 1.7만 |
|---|
| 2026.08.28 | ₩5,932 | ₩6,065 | ₩5,878 | ₩5,878 | -0.90% | 2.1만 |
|---|
| 2026.08.27 | ₩5,972 | ₩6,052 | ₩5,852 | ₩5,985 | +0.22% | 6천 |
|---|
| 2026.08.26 | ₩5,985 | ₩6,079 | ₩5,812 | ₩5,932 | -0.89% | 1.1만 |
|---|
| 2026.08.25 | ₩6,012 | ₩6,105 | ₩5,985 | ₩6,025 | +0.22% | 5.5천 |
|---|
| 2026.08.24 | ₩6,172 | ₩6,172 | ₩5,972 | ₩5,972 | -3.25% | 2.6천 |
|---|
| 2026.08.21 | ₩6,105 | ₩6,159 | ₩6,012 | ₩6,052 | -0.88% | 4.7천 |
|---|
| 2026.08.20 | ₩6,119 | ₩6,159 | ₩6,052 | ₩6,052 | -1.09% | 2.5천 |
|---|
| 2026.08.19 | ₩6,012 | ₩6,159 | ₩6,012 | ₩6,092 | +1.33% | 1.7만 |
|---|
| 2026.08.18 | ₩6,132 | ₩6,159 | ₩5,945 | ₩6,039 | -1.53% | 2.7만 |
|---|
| 2026.08.17 | ₩6,226 | ₩6,226 | ₩5,999 | ₩6,012 | -3.43% | 4만 |
|---|
| 2026.08.14 | ₩6,252 | ₩6,493 | ₩6,226 | ₩6,226 | -0.43% | 6.1천 |
|---|
| 2026.08.13 | ₩6,346 | ₩6,399 | ₩6,212 | ₩6,333 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩6,359 | ₩6,373 | ₩6,186 | ₩6,252 | -1.68% | 1.6만 |
|---|
| 2026.08.11 | ₩6,373 | ₩6,506 | ₩6,359 | ₩6,359 | -0.21% | 9.1천 |
|---|
| 2026.08.10 | ₩6,546 | ₩6,546 | ₩6,359 | ₩6,480 | -1.02% | 1.4만 |
|---|
| 2026.08.07 | ₩6,359 | ₩6,533 | ₩6,333 | ₩6,439 | +1.26% | 1.2만 |
|---|
| 2026.08.06 | ₩6,399 | ₩6,533 | ₩6,346 | ₩6,493 | +1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩6,533 | ₩6,533 | ₩6,413 | ₩6,466 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩6,720 | ₩6,720 | ₩6,292 | ₩6,466 | -3.78% | 5.4만 |
|---|
| 2026.08.03 | ₩6,613 | ₩6,707 | ₩6,586 | ₩6,707 | +1.41% | 8.6천 |
|---|
| 2026.07.31 | ₩6,546 | ₩6,546 | ₩6,480 | ₩6,520 | -0.41% | 4.3천 |
|---|
| 2026.07.30 | ₩6,840 | ₩6,840 | ₩6,333 | ₩6,546 | -4.30% | 5.4만 |
|---|
| 2026.07.29 | ₩7,054 | ₩7,214 | ₩6,787 | ₩7,214 | +2.27% | 7천 |
|---|
| 2026.07.28 | ₩7,054 | ₩7,268 | ₩6,880 | ₩6,974 | -1.14% | 3.6만 |
|---|
| 2026.07.27 | ₩6,800 | ₩7,054 | ₩6,800 | ₩6,974 | +2.55% | 1.1만 |
|---|
| 2026.07.24 | ₩6,813 | ₩6,827 | ₩6,773 | ₩6,800 | -0.20% | 2.1천 |
|---|
| 2026.07.23 | ₩6,867 | ₩6,907 | ₩6,773 | ₩6,773 | -1.36% | 2.9천 |
|---|
| 2026.07.22 | ₩7,121 | ₩7,121 | ₩6,813 | ₩6,854 | -3.75% | 7.8천 |
|---|
| 2026.07.21 | ₩7,081 | ₩7,214 | ₩7,081 | ₩7,214 | +1.89% | 7.3천 |
|---|
| 2026.07.20 | ₩7,321 | ₩7,321 | ₩7,094 | ₩7,121 | -2.74% | 4.9천 |
|---|
| 2026.07.17 | ₩7,375 | ₩7,401 | ₩7,094 | ₩7,348 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩7,188 | ₩7,548 | ₩7,107 | ₩7,441 | +3.53% | 1.3만 |
|---|
| 2026.07.15 | ₩7,014 | ₩7,415 | ₩7,001 | ₩7,188 | +2.48% | 5.9만 |
|---|
| 2026.07.14 | ₩6,907 | ₩7,067 | ₩6,867 | ₩7,014 | +1.55% | 1.8만 |
|---|
| 2026.07.13 | ₩6,813 | ₩6,987 | ₩6,760 | ₩6,974 | +2.35% | 3.2만 |
|---|
| 2026.07.10 | ₩6,787 | ₩6,867 | ₩6,720 | ₩6,720 | -0.98% | 1.8만 |
|---|
| 2026.07.09 | ₩6,907 | ₩6,934 | ₩6,747 | ₩6,787 | -1.74% | 4.8만 |
|---|
| 2026.07.08 | ₩6,987 | ₩6,987 | ₩6,813 | ₩6,907 | -1.15% | 1.9만 |
|---|
| 2026.07.07 | ₩6,894 | ₩7,161 | ₩6,880 | ₩7,014 | +1.74% | 2.6만 |
|---|
| 2026.07.06 | ₩6,974 | ₩7,054 | ₩6,854 | ₩6,854 | -1.72% | 3.7만 |
|---|
| 2026.07.02 | ₩6,960 | ₩7,054 | ₩6,947 | ₩7,027 | +0.96% | 4만 |
|---|
| 2026.07.01 | ₩7,001 | ₩7,214 | ₩6,974 | ₩7,081 | +1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩6,960 | ₩7,294 | ₩6,907 | ₩7,014 | +0.77% | 8.8만 |
|---|
| 2026.06.29 | ₩7,014 | ₩7,348 | ₩6,920 | ₩7,081 | +0.95% | 3.3만 |
|---|
| 2026.06.26 | ₩7,428 | ₩7,428 | ₩6,840 | ₩7,027 | -5.40% | 20.8만 |
|---|
| 2026.06.25 | ₩7,348 | ₩7,388 | ₩7,348 | ₩7,348 | 0.00% | 209.1만 |
|---|
| 2026.06.24 | ₩7,348 | ₩7,375 | ₩7,348 | ₩7,348 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩7,375 | ₩7,375 | ₩7,348 | ₩7,375 | 0.00% | 2.4천 |
|---|
| 2026.06.22 | ₩7,348 | ₩7,375 | ₩7,348 | ₩7,375 | +0.36% | 3천 |
|---|
| 2026.06.18 | ₩7,361 | ₩7,361 | ₩7,268 | ₩7,268 | -1.27% | 1.5만 |
|---|
| 2026.06.17 | ₩7,348 | ₩7,361 | ₩7,348 | ₩7,348 | 0.00% | 7.4천 |
|---|
| 2026.06.16 | ₩7,388 | ₩7,388 | ₩7,308 | ₩7,308 | -1.08% | 1.2만 |
|---|
| 2026.06.15 | ₩7,375 | ₩7,388 | ₩7,375 | ₩7,375 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩7,428 | ₩7,441 | ₩7,361 | ₩7,361 | -0.90% | 1만 |
|---|
| 2026.06.11 | ₩7,428 | ₩7,428 | ₩7,348 | ₩7,375 | -0.72% | 1.6만 |
|---|
| 2026.06.10 | ₩7,468 | ₩7,481 | ₩7,415 | ₩7,415 | -0.72% | 5.2천 |
|---|
| 2026.06.09 | ₩7,401 | ₩7,522 | ₩7,401 | ₩7,428 | +0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩7,522 | ₩7,522 | ₩7,335 | ₩7,335 | -2.49% | 9.5천 |
|---|
| 2026.06.05 | ₩7,588 | ₩7,722 | ₩7,428 | ₩7,455 | -1.76% | 7.7천 |
|---|
| 2026.06.04 | ₩7,455 | ₩7,562 | ₩7,388 | ₩7,535 | +1.08% | 1.4만 |
|---|
| 2026.06.03 | ₩7,401 | ₩7,401 | ₩7,348 | ₩7,361 | -0.54% | 2.8천 |
|---|
| 2026.06.02 | ₩7,361 | ₩7,495 | ₩7,348 | ₩7,348 | -0.18% | 1.5만 |
|---|
| 2026.06.01 | ₩7,401 | ₩7,481 | ₩7,348 | ₩7,481 | +1.08% | 6.4천 |
|---|
| 2026.05.29 | ₩7,481 | ₩7,508 | ₩7,481 | ₩7,495 | +0.18% | 6.4천 |
|---|
| 2026.05.28 | ₩7,401 | ₩7,481 | ₩7,401 | ₩7,481 | +1.08% | 2.3천 |
|---|
| 2026.05.27 | ₩7,441 | ₩7,481 | ₩7,348 | ₩7,481 | +0.54% | 1.3만 |
|---|
| 2026.05.26 | ₩7,388 | ₩7,455 | ₩7,375 | ₩7,375 | -0.18% | 3.5천 |
|---|
| 2026.05.22 | ₩7,468 | ₩7,468 | ₩7,375 | ₩7,415 | -0.72% | 2.8만 |
|---|
| 2026.05.21 | ₩7,401 | ₩7,495 | ₩7,348 | ₩7,415 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩7,375 | ₩7,535 | ₩7,348 | ₩7,415 | +0.54% | 7.4천 |
|---|
| 2026.05.19 | ₩7,348 | ₩7,562 | ₩7,348 | ₩7,375 | +0.36% | 7.2천 |
|---|
| 2026.05.18 | ₩7,348 | ₩7,481 | ₩7,348 | ₩7,348 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩7,375 | ₩7,615 | ₩7,268 | ₩7,268 | -1.45% | 6.1천 |
|---|
| 2026.05.14 | ₩7,375 | ₩7,562 | ₩7,348 | ₩7,348 | -0.36% | 2.3천 |
|---|
| 2026.05.13 | ₩7,428 | ₩7,441 | ₩7,348 | ₩7,348 | -1.08% | 12.6만 |
|---|
| 2026.05.12 | ₩7,522 | ₩7,535 | ₩7,415 | ₩7,508 | -0.18% | 6.1천 |
|---|
| 2026.05.11 | ₩7,682 | ₩7,682 | ₩7,522 | ₩7,562 | -1.57% | 1만 |
|---|
| 2026.05.08 | ₩7,882 | ₩7,882 | ₩7,695 | ₩7,762 | -1.53% | 4.1천 |
|---|
| 2026.05.07 | ₩7,562 | ₩7,735 | ₩7,415 | ₩7,655 | +1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩7,388 | ₩7,548 | ₩7,388 | ₩7,481 | +1.27% | 4.8천 |
|---|
| 2026.05.05 | ₩7,548 | ₩7,548 | ₩7,535 | ₩7,548 | 0.00% | 4.2천 |
|---|
| 2026.05.04 | ₩7,522 | ₩7,642 | ₩7,522 | ₩7,562 | +0.53% | 7.5천 |
|---|
| 2026.05.01 | ₩7,642 | ₩7,762 | ₩7,642 | ₩7,695 | +0.70% | 3.7천 |
|---|
| 2026.04.30 | ₩7,508 | ₩7,815 | ₩7,508 | ₩7,775 | +3.56% | 1.5천 |
|---|
| 2026.04.29 | ₩7,615 | ₩7,789 | ₩7,615 | ₩7,762 | +1.93% | 1.5천 |
|---|
| 2026.04.28 | ₩7,802 | ₩7,815 | ₩7,802 | ₩7,815 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩7,949 | ₩8,003 | ₩7,909 | ₩7,989 | +0.50% | 3.5만 |
|---|
| 2026.04.24 | ₩8,136 | ₩8,136 | ₩7,775 | ₩8,043 | -1.15% | 7.3천 |
|---|
| 2026.04.23 | ₩7,815 | ₩8,056 | ₩7,815 | ₩8,056 | +3.08% | 4.4천 |
|---|
| 2026.04.22 | ₩8,043 | ₩8,096 | ₩7,615 | ₩7,922 | -1.50% | 3.6천 |
|---|
| 2026.04.21 | ₩7,628 | ₩8,163 | ₩7,628 | ₩7,922 | +3.85% | 2.8만 |
|---|
| 2026.04.20 | ₩8,497 | ₩8,510 | ₩8,256 | ₩8,457 | -0.47% | 6.2천 |
|---|
| 2026.04.17 | ₩7,922 | ₩8,497 | ₩7,922 | ₩8,497 | +7.25% | 6.2천 |
|---|
| 2026.04.16 | ₩7,615 | ₩8,096 | ₩7,508 | ₩8,096 | +6.32% | 9.5천 |
|---|
| 2026.04.15 | ₩8,056 | ₩8,323 | ₩8,043 | ₩8,043 | -0.17% | 6.9천 |
|---|
| 2026.04.14 | ₩8,243 | ₩8,256 | ₩8,230 | ₩8,243 | 0.00% | 5.5천 |
|---|
| 2026.04.13 | ₩7,962 | ₩8,283 | ₩7,962 | ₩8,256 | +3.69% | 4.4천 |
|---|
| 2026.04.10 | ₩8,029 | ₩8,216 | ₩7,802 | ₩8,216 | +2.33% | 8.9천 |
|---|
| 2026.04.09 | ₩7,989 | ₩8,096 | ₩7,922 | ₩8,096 | +1.34% | 9.2천 |
|---|
| 2026.04.08 | ₩7,655 | ₩8,136 | ₩7,642 | ₩7,896 | +3.14% | 1.2만 |
|---|
| 2026.04.07 | ₩7,348 | ₩7,615 | ₩7,348 | ₩7,575 | +3.09% | 4.5천 |
|---|
| 2026.04.06 | ₩7,375 | ₩7,522 | ₩7,375 | ₩7,468 | +1.27% | 7.6천 |
|---|
| 2026.04.02 | ₩7,361 | ₩7,562 | ₩7,348 | ₩7,535 | +2.36% | 1.8천 |
|---|
| 2026.04.01 | ₩7,361 | ₩7,789 | ₩7,361 | ₩7,695 | +4.54% | 8.8천 |
|---|
| 2026.03.31 | ₩7,348 | ₩7,815 | ₩7,348 | ₩7,775 | +5.82% | 5.9천 |
|---|
| 2026.03.30 | ₩7,348 | ₩7,615 | ₩7,348 | ₩7,588 | +3.27% | 1.6만 |
|---|
| 2026.03.27 | ₩7,481 | ₩7,508 | ₩7,375 | ₩7,468 | -0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩7,922 | ₩8,003 | ₩7,481 | ₩7,615 | -3.88% | 4.8천 |
|---|
| 2026.03.25 | ₩8,243 | ₩8,350 | ₩7,896 | ₩8,069 | -2.11% | 2.4천 |
|---|
| 2026.03.24 | ₩7,856 | ₩8,029 | ₩7,815 | ₩7,896 | +0.51% | 7.8천 |
|---|
| 2026.03.23 | ₩7,695 | ₩8,056 | ₩7,522 | ₩7,815 | +1.56% | 1.9만 |
|---|
| 2026.03.20 | ₩7,749 | ₩7,749 | ₩7,508 | ₩7,508 | -3.10% | 5.8천 |
|---|
| 2026.03.19 | ₩7,962 | ₩7,962 | ₩7,535 | ₩7,615 | -4.36% | 3.5천 |
|---|
| 2026.03.18 | ₩7,628 | ₩8,323 | ₩7,522 | ₩8,043 | +5.43% | 1.8만 |
|---|
| 2026.03.17 | ₩7,695 | ₩7,922 | ₩7,455 | ₩7,709 | +0.17% | 9.2천 |
|---|
| 2026.03.16 | ₩7,602 | ₩7,735 | ₩7,602 | ₩7,695 | +1.23% | 3천 |
|---|
| 2026.03.13 | ₩7,682 | ₩8,003 | ₩7,548 | ₩8,003 | +4.17% | 6.5천 |
|---|
| 2026.03.12 | ₩7,348 | ₩8,016 | ₩7,348 | ₩7,976 | +8.55% | 8.4천 |
|---|
| 2026.03.11 | ₩7,548 | ₩7,856 | ₩7,535 | ₩7,602 | +0.71% | 4.4천 |
|---|
| 2026.03.10 | ₩7,869 | ₩7,882 | ₩7,535 | ₩7,535 | -4.24% | 6.1천 |
|---|
| 2026.03.09 | ₩7,628 | ₩7,976 | ₩7,628 | ₩7,976 | +4.55% | 2천 |
|---|
| 2026.03.06 | ₩7,628 | ₩7,815 | ₩7,522 | ₩7,815 | +2.45% | 6.4천 |
|---|
| 2026.03.05 | ₩7,735 | ₩7,815 | ₩7,615 | ₩7,815 | +1.04% | 9.6천 |
|---|
| 2026.03.04 | ₩7,735 | ₩7,842 | ₩7,735 | ₩7,842 | +1.38% | 1.9천 |
|---|
| 2026.03.03 | ₩7,695 | ₩7,896 | ₩7,669 | ₩7,896 | +2.60% | 3.4천 |
|---|
| 2026.03.02 | ₩7,909 | ₩7,909 | ₩7,642 | ₩7,695 | -2.70% | 3.5천 |
|---|
| 2026.02.27 | ₩7,815 | ₩8,016 | ₩7,709 | ₩8,016 | +2.56% | 9.1천 |
|---|
| 2026.02.26 | ₩7,642 | ₩7,815 | ₩7,628 | ₩7,815 | +2.27% | 3.3천 |
|---|
| 2026.02.25 | ₩7,508 | ₩7,722 | ₩7,428 | ₩7,695 | +2.49% | 9.2천 |
|---|
| 2026.02.24 | ₩7,508 | ₩7,588 | ₩7,508 | ₩7,575 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩7,562 | ₩7,695 | ₩7,562 | ₩7,695 | +1.77% | 2천 |
|---|
| 2026.02.20 | ₩7,348 | ₩7,762 | ₩7,348 | ₩7,762 | +5.64% | 5.7천 |
|---|
| 2026.02.19 | ₩7,348 | ₩7,441 | ₩7,348 | ₩7,441 | +1.27% | 2.4만 |
|---|
| 2026.02.18 | ₩7,441 | ₩7,441 | ₩7,335 | ₩7,335 | -1.44% | 5.4만 |
|---|
| 2026.02.17 | ₩7,428 | ₩7,562 | ₩7,348 | ₩7,348 | -1.08% | 1.7만 |
|---|
| 2026.02.13 | ₩7,522 | ₩7,535 | ₩7,348 | ₩7,428 | -1.24% | 2.3만 |
|---|
| 2026.02.12 | ₩7,348 | ₩7,642 | ₩7,348 | ₩7,642 | +4.00% | 3.4만 |
|---|
| 2026.02.11 | ₩7,481 | ₩7,495 | ₩7,361 | ₩7,415 | -0.89% | 1.7만 |
|---|
| 2026.02.10 | ₩7,922 | ₩7,922 | ₩7,428 | ₩7,428 | -6.24% | 2.3만 |
|---|
| 2026.02.09 | ₩7,802 | ₩8,190 | ₩7,695 | ₩7,802 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩7,882 | ₩7,909 | ₩7,789 | ₩7,842 | -0.51% | 8.8천 |
|---|
| 2026.02.05 | ₩7,642 | ₩7,869 | ₩7,628 | ₩7,869 | +2.97% | 7.4천 |
|---|
| 2026.02.04 | ₩7,682 | ₩7,829 | ₩7,642 | ₩7,829 | +1.91% | 1.7천 |
|---|
| 2026.02.03 | ₩7,562 | ₩7,829 | ₩7,481 | ₩7,829 | +3.53% | 3.3천 |
|---|
| 2026.02.02 | ₩7,602 | ₩7,815 | ₩7,495 | ₩7,562 | -0.53% | 3.6천 |
|---|
| 2026.01.30 | ₩7,936 | ₩7,936 | ₩7,628 | ₩7,628 | -3.87% | 4천 |
|---|
| 2026.01.29 | ₩8,109 | ₩8,109 | ₩7,722 | ₩7,989 | -1.48% | 6.9천 |
|---|
| 2026.01.28 | ₩8,096 | ₩8,096 | ₩7,802 | ₩8,069 | -0.33% | 9.6천 |
|---|
| 2026.01.27 | ₩7,882 | ₩8,149 | ₩7,882 | ₩8,096 | +2.71% | 4.3천 |
|---|
| 2026.01.26 | ₩7,989 | ₩8,083 | ₩7,962 | ₩8,083 | +1.17% | 8.3천 |
|---|
| 2026.01.23 | ₩7,789 | ₩8,003 | ₩7,682 | ₩8,003 | +2.74% | 3.5천 |
|---|
| 2026.01.22 | ₩7,642 | ₩7,882 | ₩7,481 | ₩7,882 | +3.15% | 7천 |
|---|
| 2026.01.21 | ₩7,495 | ₩7,575 | ₩7,495 | ₩7,522 | +0.36% | 3.3천 |
|---|
| 2026.01.20 | ₩7,508 | ₩7,749 | ₩7,508 | ₩7,522 | +0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩8,283 | ₩8,323 | ₩7,575 | ₩7,722 | -6.77% | 1.7만 |
|---|
| 2026.01.15 | ₩7,882 | ₩7,936 | ₩7,762 | ₩7,775 | -1.36% | 5.5천 |
|---|
| 2026.01.14 | ₩7,762 | ₩8,350 | ₩7,762 | ₩8,043 | +3.61% | 3만 |
|---|
| 2026.01.13 | ₩7,815 | ₩7,909 | ₩7,682 | ₩7,829 | +0.17% | 6.6천 |
|---|
| 2026.01.12 | ₩7,548 | ₩8,016 | ₩7,548 | ₩7,815 | +3.54% | 4.8천 |
|---|
| 2026.01.09 | ₩7,388 | ₩8,016 | ₩7,388 | ₩7,722 | +4.52% | 2.1만 |
|---|
| 2026.01.08 | ₩7,348 | ₩7,441 | ₩7,348 | ₩7,348 | 0.00% | 9.7천 |
|---|
| 2026.01.07 | ₩7,375 | ₩7,548 | ₩7,348 | ₩7,388 | +0.18% | 2.1만 |
|---|
| 2026.01.06 | ₩7,455 | ₩7,455 | ₩7,361 | ₩7,388 | -0.90% | 6.1천 |
|---|
| 2026.01.05 | ₩7,468 | ₩7,548 | ₩7,361 | ₩7,548 | +1.07% | 6.9천 |
|---|
| 2026.01.02 | ₩7,428 | ₩7,455 | ₩7,375 | ₩7,455 | +0.36% | 5천 |
|---|
| 2025.12.31 | ₩7,428 | ₩7,548 | ₩7,428 | ₩7,548 | +1.62% | 3.5만 |
|---|
| 2025.12.30 | ₩7,468 | ₩7,481 | ₩7,375 | ₩7,375 | -1.25% | 2.3만 |
|---|
| 2025.12.29 | ₩7,468 | ₩7,535 | ₩7,361 | ₩7,535 | +0.89% | 9.9천 |
|---|
| 2025.12.26 | ₩7,428 | ₩7,548 | ₩7,415 | ₩7,548 | +1.62% | 1.1만 |
|---|
| 2025.12.24 | ₩7,508 | ₩7,548 | ₩7,441 | ₩7,548 | +0.53% | 2.7천 |
|---|
| 2025.12.23 | ₩7,481 | ₩7,548 | ₩7,481 | ₩7,548 | +0.89% | 8.8천 |
|---|
| 2025.12.22 | ₩7,628 | ₩7,628 | ₩7,228 | ₩7,508 | -1.58% | 8.1천 |
|---|
| 2025.12.19 | ₩7,508 | ₩7,628 | ₩7,348 | ₩7,535 | +0.36% | 1.7만 |
|---|
| 2025.12.18 | ₩7,455 | ₩7,455 | ₩7,361 | ₩7,428 | -0.36% | 6.5천 |
|---|
| 2025.12.17 | ₩7,508 | ₩7,522 | ₩7,348 | ₩7,508 | 0.00% | 12.6만 |
|---|
| 2025.12.16 | ₩7,361 | ₩7,548 | ₩7,361 | ₩7,548 | +2.54% | 9.6천 |
|---|
| 2025.12.15 | ₩7,535 | ₩7,535 | ₩7,375 | ₩7,441 | -1.24% | 3만 |
|---|
| 2025.12.12 | ₩7,495 | ₩7,655 | ₩7,348 | ₩7,628 | +1.78% | 4.1만 |
|---|
| 2025.12.11 | ₩7,842 | ₩8,016 | ₩7,348 | ₩7,575 | -3.41% | 7.4만 |
|---|
| 2025.12.10 | ₩7,989 | ₩8,123 | ₩7,842 | ₩7,842 | -1.84% | 4.9만 |
|---|
| 2025.12.09 | ₩7,989 | ₩8,056 | ₩7,949 | ₩7,949 | -0.50% | 1.2만 |
|---|
| 2025.12.08 | ₩8,069 | ₩8,083 | ₩7,922 | ₩7,949 | -1.49% | 8.4천 |
|---|
| 2025.12.05 | ₩8,029 | ₩8,149 | ₩7,909 | ₩7,922 | -1.33% | 1.6만 |
|---|
| 2025.12.04 | ₩8,109 | ₩8,283 | ₩8,109 | ₩8,283 | +2.14% | 8.5천 |
|---|
| 2025.12.03 | ₩8,377 | ₩8,403 | ₩8,163 | ₩8,390 | +0.16% | 1.9만 |
|---|
| 2025.12.02 | ₩8,136 | ₩8,310 | ₩8,136 | ₩8,310 | +2.13% | 1.1만 |
|---|
| 2025.12.01 | ₩8,310 | ₩8,430 | ₩8,109 | ₩8,176 | -1.61% | 3.6천 |
|---|
| 2025.11.28 | ₩8,443 | ₩8,564 | ₩8,296 | ₩8,296 | -1.74% | 5.7천 |
|---|
| 2025.11.26 | ₩8,777 | ₩8,911 | ₩8,417 | ₩8,524 | -2.89% | 3.4만 |
|---|
| 2025.11.25 | ₩8,377 | ₩9,192 | ₩8,190 | ₩8,777 | +4.78% | 8만 |
|---|
| 2025.11.24 | ₩8,230 | ₩8,524 | ₩8,230 | ₩8,296 | +0.81% | 9천 |
|---|
| 2025.11.21 | ₩7,815 | ₩8,350 | ₩7,709 | ₩8,283 | +5.98% | 2.7만 |
|---|
| 2025.11.20 | ₩7,842 | ₩7,869 | ₩7,762 | ₩7,815 | -0.34% | 1.3만 |
|---|
| 2025.11.19 | ₩7,695 | ₩7,842 | ₩7,682 | ₩7,829 | +1.74% | 2.2만 |
|---|
| 2025.11.18 | ₩7,749 | ₩7,815 | ₩7,669 | ₩7,749 | 0.00% | 5.2만 |
|---|
| 2025.11.17 | ₩7,922 | ₩8,056 | ₩7,682 | ₩7,749 | -2.19% | 4.5만 |
|---|
| 2025.11.14 | ₩7,762 | ₩8,043 | ₩7,749 | ₩7,989 | +2.93% | 3.2만 |
|---|
| 2025.11.13 | ₩7,909 | ₩7,909 | ₩7,762 | ₩7,815 | -1.18% | 1.9만 |
|---|
| 2025.11.12 | ₩7,869 | ₩7,936 | ₩7,842 | ₩7,842 | -0.34% | 2.4만 |
|---|
| 2025.11.11 | ₩7,762 | ₩7,962 | ₩7,749 | ₩7,829 | +0.86% | 1.3만 |
|---|
| 2025.11.10 | ₩8,056 | ₩8,056 | ₩7,762 | ₩7,882 | -2.16% | 2.3만 |
|---|
| 2025.11.07 | ₩7,989 | ₩8,123 | ₩7,789 | ₩7,976 | -0.17% | 4.3만 |
|---|
| 2025.11.06 | ₩8,296 | ₩8,296 | ₩7,842 | ₩8,123 | -2.09% | 7.1만 |
|---|
| 2025.11.05 | ₩8,109 | ₩8,390 | ₩7,989 | ₩8,310 | +2.47% | 3.9만 |
|---|
| 2025.11.04 | ₩7,842 | ₩8,190 | ₩7,669 | ₩8,163 | +4.09% | 7만 |
|---|
| 2025.11.03 | ₩8,230 | ₩8,337 | ₩7,882 | ₩7,949 | -3.41% | 11만 |
|---|
| 2025.10.31 | ₩9,365 | ₩10,821 | ₩8,149 | ₩8,310 | -11.27% | 222만 |
|---|
| 2025.10.30 | ₩7,415 | ₩8,149 | ₩7,415 | ₩8,149 | +9.91% | 188.9만 |
|---|
| 2025.10.29 | ₩7,882 | ₩7,882 | ₩7,468 | ₩7,468 | -5.25% | 8.8천 |
|---|
| 2025.10.28 | ₩7,709 | ₩7,976 | ₩7,682 | ₩7,789 | +1.04% | 1.5만 |
|---|
| 2025.10.27 | ₩7,695 | ₩7,815 | ₩7,695 | ₩7,709 | +0.17% | 6.7천 |
|---|
| 2025.10.24 | ₩7,709 | ₩7,856 | ₩7,575 | ₩7,682 | -0.35% | 2.1만 |
|---|
| 2025.10.23 | ₩7,535 | ₩7,802 | ₩7,535 | ₩7,588 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩7,401 | ₩7,655 | ₩7,388 | ₩7,548 | +1.99% | 5.3천 |
|---|
| 2025.10.21 | ₩7,535 | ₩7,655 | ₩7,428 | ₩7,562 | +0.35% | 7.2천 |
|---|
| 2025.10.20 | ₩7,441 | ₩7,628 | ₩7,348 | ₩7,481 | +0.54% | 5.1천 |
|---|
| 2025.10.17 | ₩7,348 | ₩7,575 | ₩7,348 | ₩7,348 | 0.00% | 8.1천 |
|---|
| 2025.10.16 | ₩7,548 | ₩7,548 | ₩7,348 | ₩7,348 | -2.65% | 7.4천 |
|---|
| 2025.10.15 | ₩7,455 | ₩7,548 | ₩7,388 | ₩7,495 | +0.54% | 8.8천 |
|---|
| 2025.10.14 | ₩7,441 | ₩7,562 | ₩7,361 | ₩7,361 | -1.08% | 7.3천 |
|---|
| 2025.10.13 | ₩7,361 | ₩7,588 | ₩7,348 | ₩7,428 | +0.91% | 1.6만 |
|---|
| 2025.10.10 | ₩7,615 | ₩7,628 | ₩7,361 | ₩7,361 | -3.33% | 9.7천 |
|---|