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 | ₩5,513 | ₩5,753 | ₩5,513 | ₩5,753 | +4.36% | 3.4천 |
| 2026.10.08 | ₩5,606 | ₩5,713 | ₩5,606 | ₩5,673 | +1.19% | 1.1만 |
| 2026.10.07 | ₩5,593 | ₩5,620 | ₩5,366 | ₩5,606 | +0.24% | 8.8천 |
| 2026.10.06 | ₩5,500 | ₩5,620 | ₩5,500 | ₩5,593 | +1.70% | 4.5천 |
| 2026.10.05 | ₩5,433 | ₩5,767 | ₩5,380 | ₩5,446 | +0.25% | 4.1만 |
| 2026.10.02 | ₩5,086 | ₩5,420 | ₩5,086 | ₩5,406 | +6.30% | 1.6만 |
| 2026.10.01 | ₩5,006 | ₩5,006 | ₩4,886 | ₩4,912 | -1.87% | 8천 |
| 2026.09.30 | ₩4,792 | ₩5,126 | ₩4,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,939 |
| +3.06% |
| 2.7만 |
| 2026.09.29 | ₩4,592 | ₩4,886 | ₩4,552 | ₩4,699 | +2.33% | 2.2만 |
|---|
| 2026.09.28 | ₩4,952 | ₩4,952 | ₩4,512 | ₩4,619 | -6.74% | 1.9만 |
|---|
| 2026.09.25 | ₩5,126 | ₩5,126 | ₩4,739 | ₩4,739 | -7.55% | 2.3만 |
|---|
| 2026.09.24 | ₩5,139 | ₩5,139 | ₩5,032 | ₩5,032 | -2.08% | 1.4천 |
|---|
| 2026.09.23 | ₩5,246 | ₩5,246 | ₩5,139 | ₩5,139 | -2.04% | 6천 |
|---|
| 2026.09.22 | ₩5,433 | ₩5,446 | ₩5,299 | ₩5,299 | -2.46% | 6.1천 |
|---|
| 2026.09.21 | ₩5,406 | ₩5,540 | ₩5,233 | ₩5,340 | -1.23% | 7.1천 |
|---|
| 2026.09.18 | ₩5,206 | ₩5,273 | ₩5,139 | ₩5,219 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩5,139 | ₩5,299 | ₩5,032 | ₩5,179 | +0.78% | 2.1만 |
|---|
| 2026.09.16 | ₩5,380 | ₩5,460 | ₩4,966 | ₩5,326 | -0.99% | 3.6만 |
|---|
| 2026.09.15 | ₩5,032 | ₩5,086 | ₩4,819 | ₩4,846 | -3.71% | 9.5천 |
|---|
| 2026.09.14 | ₩5,206 | ₩5,393 | ₩5,019 | ₩5,019 | -3.59% | 9.6천 |
|---|
| 2026.09.11 | ₩5,393 | ₩5,393 | ₩5,073 | ₩5,246 | -2.72% | 9.6천 |
|---|
| 2026.09.10 | ₩5,099 | ₩5,393 | ₩5,059 | ₩5,353 | +4.97% | 6.8천 |
|---|
| 2026.09.09 | ₩5,273 | ₩5,340 | ₩5,099 | ₩5,099 | -3.29% | 1.1만 |
|---|
| 2026.09.08 | ₩5,486 | ₩5,486 | ₩5,246 | ₩5,273 | -3.89% | 1.2만 |
|---|
| 2026.09.04 | ₩5,433 | ₩5,553 | ₩5,366 | ₩5,433 | 0.00% | 7.7천 |
|---|
| 2026.09.03 | ₩5,767 | ₩5,780 | ₩5,486 | ₩5,500 | -4.63% | 1.4만 |
|---|
| 2026.09.02 | ₩5,860 | ₩5,940 | ₩5,767 | ₩5,767 | -1.59% | 5.9천 |
|---|
| 2026.09.01 | ₩5,807 | ₩5,847 | ₩5,740 | ₩5,753 | -0.92% | 4.1천 |
|---|
| 2026.08.31 | ₩5,860 | ₩5,900 | ₩5,780 | ₩5,807 | -0.91% | 1.7만 |
|---|
| 2026.08.28 | ₩5,927 | ₩6,060 | ₩5,873 | ₩5,873 | -0.90% | 2.1만 |
|---|
| 2026.08.27 | ₩5,967 | ₩6,047 | ₩5,847 | ₩5,980 | +0.22% | 6천 |
|---|
| 2026.08.26 | ₩5,980 | ₩6,074 | ₩5,807 | ₩5,927 | -0.89% | 1.1만 |
|---|
| 2026.08.25 | ₩6,007 | ₩6,100 | ₩5,980 | ₩6,020 | +0.22% | 5.5천 |
|---|
| 2026.08.24 | ₩6,167 | ₩6,167 | ₩5,967 | ₩5,967 | -3.25% | 2.6천 |
|---|
| 2026.08.21 | ₩6,100 | ₩6,154 | ₩6,007 | ₩6,047 | -0.88% | 4.7천 |
|---|
| 2026.08.20 | ₩6,114 | ₩6,154 | ₩6,047 | ₩6,047 | -1.09% | 2.5천 |
|---|
| 2026.08.19 | ₩6,007 | ₩6,154 | ₩6,007 | ₩6,087 | +1.33% | 1.7만 |
|---|
| 2026.08.18 | ₩6,127 | ₩6,154 | ₩5,940 | ₩6,034 | -1.53% | 2.7만 |
|---|
| 2026.08.17 | ₩6,221 | ₩6,221 | ₩5,994 | ₩6,007 | -3.43% | 4만 |
|---|
| 2026.08.14 | ₩6,247 | ₩6,488 | ₩6,221 | ₩6,221 | -0.43% | 6.1천 |
|---|
| 2026.08.13 | ₩6,341 | ₩6,394 | ₩6,207 | ₩6,327 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩6,354 | ₩6,367 | ₩6,180 | ₩6,247 | -1.68% | 1.6만 |
|---|
| 2026.08.11 | ₩6,367 | ₩6,501 | ₩6,354 | ₩6,354 | -0.21% | 9.1천 |
|---|
| 2026.08.10 | ₩6,541 | ₩6,541 | ₩6,354 | ₩6,474 | -1.02% | 1.4만 |
|---|
| 2026.08.07 | ₩6,354 | ₩6,528 | ₩6,327 | ₩6,434 | +1.26% | 1.2만 |
|---|
| 2026.08.06 | ₩6,394 | ₩6,528 | ₩6,341 | ₩6,488 | +1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩6,528 | ₩6,528 | ₩6,407 | ₩6,461 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩6,714 | ₩6,714 | ₩6,287 | ₩6,461 | -3.78% | 5.4만 |
|---|
| 2026.08.03 | ₩6,608 | ₩6,701 | ₩6,581 | ₩6,701 | +1.41% | 8.6천 |
|---|
| 2026.07.31 | ₩6,541 | ₩6,541 | ₩6,474 | ₩6,514 | -0.41% | 4.3천 |
|---|
| 2026.07.30 | ₩6,835 | ₩6,835 | ₩6,327 | ₩6,541 | -4.30% | 5.4만 |
|---|
| 2026.07.29 | ₩7,048 | ₩7,208 | ₩6,781 | ₩7,208 | +2.27% | 7천 |
|---|
| 2026.07.28 | ₩7,048 | ₩7,262 | ₩6,875 | ₩6,968 | -1.14% | 3.6만 |
|---|
| 2026.07.27 | ₩6,795 | ₩7,048 | ₩6,795 | ₩6,968 | +2.55% | 1.1만 |
|---|
| 2026.07.24 | ₩6,808 | ₩6,821 | ₩6,768 | ₩6,795 | -0.20% | 2.1천 |
|---|
| 2026.07.23 | ₩6,861 | ₩6,901 | ₩6,768 | ₩6,768 | -1.36% | 2.9천 |
|---|
| 2026.07.22 | ₩7,115 | ₩7,115 | ₩6,808 | ₩6,848 | -3.75% | 7.8천 |
|---|
| 2026.07.21 | ₩7,075 | ₩7,208 | ₩7,075 | ₩7,208 | +1.89% | 7.3천 |
|---|
| 2026.07.20 | ₩7,315 | ₩7,315 | ₩7,088 | ₩7,115 | -2.74% | 4.9천 |
|---|
| 2026.07.17 | ₩7,369 | ₩7,395 | ₩7,088 | ₩7,342 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩7,182 | ₩7,542 | ₩7,102 | ₩7,435 | +3.53% | 1.3만 |
|---|
| 2026.07.15 | ₩7,008 | ₩7,409 | ₩6,995 | ₩7,182 | +2.48% | 5.9만 |
|---|
| 2026.07.14 | ₩6,901 | ₩7,062 | ₩6,861 | ₩7,008 | +1.55% | 1.8만 |
|---|
| 2026.07.13 | ₩6,808 | ₩6,981 | ₩6,754 | ₩6,968 | +2.35% | 3.2만 |
|---|
| 2026.07.10 | ₩6,781 | ₩6,861 | ₩6,714 | ₩6,714 | -0.98% | 1.8만 |
|---|
| 2026.07.09 | ₩6,901 | ₩6,928 | ₩6,741 | ₩6,781 | -1.74% | 4.8만 |
|---|
| 2026.07.08 | ₩6,981 | ₩6,981 | ₩6,808 | ₩6,901 | -1.15% | 1.9만 |
|---|
| 2026.07.07 | ₩6,888 | ₩7,155 | ₩6,875 | ₩7,008 | +1.74% | 2.6만 |
|---|
| 2026.07.06 | ₩6,968 | ₩7,048 | ₩6,848 | ₩6,848 | -1.72% | 3.7만 |
|---|
| 2026.07.02 | ₩6,955 | ₩7,048 | ₩6,941 | ₩7,021 | +0.96% | 4만 |
|---|
| 2026.07.01 | ₩6,995 | ₩7,208 | ₩6,968 | ₩7,075 | +1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩6,955 | ₩7,288 | ₩6,901 | ₩7,008 | +0.77% | 8.8만 |
|---|
| 2026.06.29 | ₩7,008 | ₩7,342 | ₩6,915 | ₩7,075 | +0.95% | 3.3만 |
|---|
| 2026.06.26 | ₩7,422 | ₩7,422 | ₩6,835 | ₩7,021 | -5.40% | 20.8만 |
|---|
| 2026.06.25 | ₩7,342 | ₩7,382 | ₩7,342 | ₩7,342 | 0.00% | 209.1만 |
|---|
| 2026.06.24 | ₩7,342 | ₩7,369 | ₩7,342 | ₩7,342 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩7,369 | ₩7,369 | ₩7,342 | ₩7,369 | 0.00% | 2.4천 |
|---|
| 2026.06.22 | ₩7,342 | ₩7,369 | ₩7,342 | ₩7,369 | +0.36% | 3천 |
|---|
| 2026.06.18 | ₩7,355 | ₩7,355 | ₩7,262 | ₩7,262 | -1.27% | 1.5만 |
|---|
| 2026.06.17 | ₩7,342 | ₩7,355 | ₩7,342 | ₩7,342 | 0.00% | 7.4천 |
|---|
| 2026.06.16 | ₩7,382 | ₩7,382 | ₩7,302 | ₩7,302 | -1.08% | 1.2만 |
|---|
| 2026.06.15 | ₩7,369 | ₩7,382 | ₩7,369 | ₩7,369 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩7,422 | ₩7,435 | ₩7,355 | ₩7,355 | -0.90% | 1만 |
|---|
| 2026.06.11 | ₩7,422 | ₩7,422 | ₩7,342 | ₩7,369 | -0.72% | 1.6만 |
|---|
| 2026.06.10 | ₩7,462 | ₩7,475 | ₩7,409 | ₩7,409 | -0.72% | 5.2천 |
|---|
| 2026.06.09 | ₩7,395 | ₩7,515 | ₩7,395 | ₩7,422 | +0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩7,515 | ₩7,515 | ₩7,328 | ₩7,328 | -2.49% | 9.5천 |
|---|
| 2026.06.05 | ₩7,582 | ₩7,716 | ₩7,422 | ₩7,449 | -1.76% | 7.7천 |
|---|
| 2026.06.04 | ₩7,449 | ₩7,555 | ₩7,382 | ₩7,529 | +1.08% | 1.4만 |
|---|
| 2026.06.03 | ₩7,395 | ₩7,395 | ₩7,342 | ₩7,355 | -0.54% | 2.8천 |
|---|
| 2026.06.02 | ₩7,355 | ₩7,489 | ₩7,342 | ₩7,342 | -0.18% | 1.5만 |
|---|
| 2026.06.01 | ₩7,395 | ₩7,475 | ₩7,342 | ₩7,475 | +1.08% | 6.4천 |
|---|
| 2026.05.29 | ₩7,475 | ₩7,502 | ₩7,475 | ₩7,489 | +0.18% | 6.4천 |
|---|
| 2026.05.28 | ₩7,395 | ₩7,475 | ₩7,395 | ₩7,475 | +1.08% | 2.3천 |
|---|
| 2026.05.27 | ₩7,435 | ₩7,475 | ₩7,342 | ₩7,475 | +0.54% | 1.3만 |
|---|
| 2026.05.26 | ₩7,382 | ₩7,449 | ₩7,369 | ₩7,369 | -0.18% | 3.5천 |
|---|
| 2026.05.22 | ₩7,462 | ₩7,462 | ₩7,369 | ₩7,409 | -0.72% | 2.8만 |
|---|
| 2026.05.21 | ₩7,395 | ₩7,489 | ₩7,342 | ₩7,409 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩7,369 | ₩7,529 | ₩7,342 | ₩7,409 | +0.54% | 7.4천 |
|---|
| 2026.05.19 | ₩7,342 | ₩7,555 | ₩7,342 | ₩7,369 | +0.36% | 7.2천 |
|---|
| 2026.05.18 | ₩7,342 | ₩7,475 | ₩7,342 | ₩7,342 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩7,369 | ₩7,609 | ₩7,262 | ₩7,262 | -1.45% | 6.1천 |
|---|
| 2026.05.14 | ₩7,369 | ₩7,555 | ₩7,342 | ₩7,342 | -0.36% | 2.3천 |
|---|
| 2026.05.13 | ₩7,422 | ₩7,435 | ₩7,342 | ₩7,342 | -1.08% | 12.6만 |
|---|
| 2026.05.12 | ₩7,515 | ₩7,529 | ₩7,409 | ₩7,502 | -0.18% | 6.1천 |
|---|
| 2026.05.11 | ₩7,676 | ₩7,676 | ₩7,515 | ₩7,555 | -1.57% | 1만 |
|---|
| 2026.05.08 | ₩7,876 | ₩7,876 | ₩7,689 | ₩7,756 | -1.53% | 4.1천 |
|---|
| 2026.05.07 | ₩7,555 | ₩7,729 | ₩7,409 | ₩7,649 | +1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩7,382 | ₩7,542 | ₩7,382 | ₩7,475 | +1.27% | 4.8천 |
|---|
| 2026.05.05 | ₩7,542 | ₩7,542 | ₩7,529 | ₩7,542 | 0.00% | 4.2천 |
|---|
| 2026.05.04 | ₩7,515 | ₩7,636 | ₩7,515 | ₩7,555 | +0.53% | 7.5천 |
|---|
| 2026.05.01 | ₩7,636 | ₩7,756 | ₩7,636 | ₩7,689 | +0.70% | 3.7천 |
|---|
| 2026.04.30 | ₩7,502 | ₩7,809 | ₩7,502 | ₩7,769 | +3.56% | 1.5천 |
|---|
| 2026.04.29 | ₩7,609 | ₩7,782 | ₩7,609 | ₩7,756 | +1.93% | 1.5천 |
|---|
| 2026.04.28 | ₩7,796 | ₩7,809 | ₩7,796 | ₩7,809 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩7,943 | ₩7,996 | ₩7,902 | ₩7,983 | +0.50% | 3.5만 |
|---|
| 2026.04.24 | ₩8,129 | ₩8,129 | ₩7,769 | ₩8,036 | -1.15% | 7.3천 |
|---|
| 2026.04.23 | ₩7,809 | ₩8,049 | ₩7,809 | ₩8,049 | +3.08% | 4.4천 |
|---|
| 2026.04.22 | ₩8,036 | ₩8,089 | ₩7,609 | ₩7,916 | -1.50% | 3.6천 |
|---|
| 2026.04.21 | ₩7,622 | ₩8,156 | ₩7,622 | ₩7,916 | +3.85% | 2.8만 |
|---|
| 2026.04.20 | ₩8,490 | ₩8,503 | ₩8,250 | ₩8,450 | -0.47% | 6.2천 |
|---|
| 2026.04.17 | ₩7,916 | ₩8,490 | ₩7,916 | ₩8,490 | +7.25% | 6.2천 |
|---|
| 2026.04.16 | ₩7,609 | ₩8,089 | ₩7,502 | ₩8,089 | +6.32% | 9.5천 |
|---|
| 2026.04.15 | ₩8,049 | ₩8,316 | ₩8,036 | ₩8,036 | -0.17% | 6.9천 |
|---|
| 2026.04.14 | ₩8,236 | ₩8,250 | ₩8,223 | ₩8,236 | 0.00% | 5.5천 |
|---|
| 2026.04.13 | ₩7,956 | ₩8,276 | ₩7,956 | ₩8,250 | +3.69% | 4.4천 |
|---|
| 2026.04.10 | ₩8,023 | ₩8,210 | ₩7,796 | ₩8,210 | +2.33% | 8.9천 |
|---|
| 2026.04.09 | ₩7,983 | ₩8,089 | ₩7,916 | ₩8,089 | +1.34% | 9.2천 |
|---|
| 2026.04.08 | ₩7,649 | ₩8,129 | ₩7,636 | ₩7,889 | +3.14% | 1.2만 |
|---|
| 2026.04.07 | ₩7,342 | ₩7,609 | ₩7,342 | ₩7,569 | +3.09% | 4.5천 |
|---|
| 2026.04.06 | ₩7,369 | ₩7,515 | ₩7,369 | ₩7,462 | +1.27% | 7.6천 |
|---|
| 2026.04.02 | ₩7,355 | ₩7,555 | ₩7,342 | ₩7,529 | +2.36% | 1.8천 |
|---|
| 2026.04.01 | ₩7,355 | ₩7,782 | ₩7,355 | ₩7,689 | +4.54% | 8.8천 |
|---|
| 2026.03.31 | ₩7,342 | ₩7,809 | ₩7,342 | ₩7,769 | +5.82% | 5.9천 |
|---|
| 2026.03.30 | ₩7,342 | ₩7,609 | ₩7,342 | ₩7,582 | +3.27% | 1.6만 |
|---|
| 2026.03.27 | ₩7,475 | ₩7,502 | ₩7,369 | ₩7,462 | -0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩7,916 | ₩7,996 | ₩7,475 | ₩7,609 | -3.88% | 4.8천 |
|---|
| 2026.03.25 | ₩8,236 | ₩8,343 | ₩7,889 | ₩8,063 | -2.11% | 2.4천 |
|---|
| 2026.03.24 | ₩7,849 | ₩8,023 | ₩7,809 | ₩7,889 | +0.51% | 7.8천 |
|---|
| 2026.03.23 | ₩7,689 | ₩8,049 | ₩7,515 | ₩7,809 | +1.56% | 1.9만 |
|---|
| 2026.03.20 | ₩7,742 | ₩7,742 | ₩7,502 | ₩7,502 | -3.10% | 5.8천 |
|---|
| 2026.03.19 | ₩7,956 | ₩7,956 | ₩7,529 | ₩7,609 | -4.36% | 3.5천 |
|---|
| 2026.03.18 | ₩7,622 | ₩8,316 | ₩7,515 | ₩8,036 | +5.43% | 1.8만 |
|---|
| 2026.03.17 | ₩7,689 | ₩7,916 | ₩7,449 | ₩7,702 | +0.17% | 9.2천 |
|---|
| 2026.03.16 | ₩7,595 | ₩7,729 | ₩7,595 | ₩7,689 | +1.23% | 3천 |
|---|
| 2026.03.13 | ₩7,676 | ₩7,996 | ₩7,542 | ₩7,996 | +4.17% | 6.5천 |
|---|
| 2026.03.12 | ₩7,342 | ₩8,009 | ₩7,342 | ₩7,969 | +8.55% | 8.4천 |
|---|
| 2026.03.11 | ₩7,542 | ₩7,849 | ₩7,529 | ₩7,595 | +0.71% | 4.4천 |
|---|
| 2026.03.10 | ₩7,862 | ₩7,876 | ₩7,529 | ₩7,529 | -4.24% | 6.1천 |
|---|
| 2026.03.09 | ₩7,622 | ₩7,969 | ₩7,622 | ₩7,969 | +4.55% | 2천 |
|---|
| 2026.03.06 | ₩7,622 | ₩7,809 | ₩7,515 | ₩7,809 | +2.45% | 6.4천 |
|---|
| 2026.03.05 | ₩7,729 | ₩7,809 | ₩7,609 | ₩7,809 | +1.04% | 9.6천 |
|---|
| 2026.03.04 | ₩7,729 | ₩7,836 | ₩7,729 | ₩7,836 | +1.38% | 1.9천 |
|---|
| 2026.03.03 | ₩7,689 | ₩7,889 | ₩7,662 | ₩7,889 | +2.60% | 3.4천 |
|---|
| 2026.03.02 | ₩7,902 | ₩7,902 | ₩7,636 | ₩7,689 | -2.70% | 3.5천 |
|---|
| 2026.02.27 | ₩7,809 | ₩8,009 | ₩7,702 | ₩8,009 | +2.56% | 9.1천 |
|---|
| 2026.02.26 | ₩7,636 | ₩7,809 | ₩7,622 | ₩7,809 | +2.27% | 3.3천 |
|---|
| 2026.02.25 | ₩7,502 | ₩7,716 | ₩7,422 | ₩7,689 | +2.49% | 9.2천 |
|---|
| 2026.02.24 | ₩7,502 | ₩7,582 | ₩7,502 | ₩7,569 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩7,555 | ₩7,689 | ₩7,555 | ₩7,689 | +1.77% | 2천 |
|---|
| 2026.02.20 | ₩7,342 | ₩7,756 | ₩7,342 | ₩7,756 | +5.64% | 5.7천 |
|---|
| 2026.02.19 | ₩7,342 | ₩7,435 | ₩7,342 | ₩7,435 | +1.27% | 2.4만 |
|---|
| 2026.02.18 | ₩7,435 | ₩7,435 | ₩7,328 | ₩7,328 | -1.44% | 5.4만 |
|---|
| 2026.02.17 | ₩7,422 | ₩7,555 | ₩7,342 | ₩7,342 | -1.08% | 1.7만 |
|---|
| 2026.02.13 | ₩7,515 | ₩7,529 | ₩7,342 | ₩7,422 | -1.24% | 2.3만 |
|---|
| 2026.02.12 | ₩7,342 | ₩7,636 | ₩7,342 | ₩7,636 | +4.00% | 3.4만 |
|---|
| 2026.02.11 | ₩7,475 | ₩7,489 | ₩7,355 | ₩7,409 | -0.89% | 1.7만 |
|---|
| 2026.02.10 | ₩7,916 | ₩7,916 | ₩7,422 | ₩7,422 | -6.24% | 2.3만 |
|---|
| 2026.02.09 | ₩7,796 | ₩8,183 | ₩7,689 | ₩7,796 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩7,876 | ₩7,902 | ₩7,782 | ₩7,836 | -0.51% | 8.8천 |
|---|
| 2026.02.05 | ₩7,636 | ₩7,862 | ₩7,622 | ₩7,862 | +2.97% | 7.4천 |
|---|
| 2026.02.04 | ₩7,676 | ₩7,822 | ₩7,636 | ₩7,822 | +1.91% | 1.7천 |
|---|
| 2026.02.03 | ₩7,555 | ₩7,822 | ₩7,475 | ₩7,822 | +3.53% | 3.3천 |
|---|
| 2026.02.02 | ₩7,595 | ₩7,809 | ₩7,489 | ₩7,555 | -0.53% | 3.6천 |
|---|
| 2026.01.30 | ₩7,929 | ₩7,929 | ₩7,622 | ₩7,622 | -3.87% | 4천 |
|---|
| 2026.01.29 | ₩8,103 | ₩8,103 | ₩7,716 | ₩7,983 | -1.48% | 6.9천 |
|---|
| 2026.01.28 | ₩8,089 | ₩8,089 | ₩7,796 | ₩8,063 | -0.33% | 9.6천 |
|---|
| 2026.01.27 | ₩7,876 | ₩8,143 | ₩7,876 | ₩8,089 | +2.71% | 4.3천 |
|---|
| 2026.01.26 | ₩7,983 | ₩8,076 | ₩7,956 | ₩8,076 | +1.17% | 8.3천 |
|---|
| 2026.01.23 | ₩7,782 | ₩7,996 | ₩7,676 | ₩7,996 | +2.74% | 3.5천 |
|---|
| 2026.01.22 | ₩7,636 | ₩7,876 | ₩7,475 | ₩7,876 | +3.15% | 7천 |
|---|
| 2026.01.21 | ₩7,489 | ₩7,569 | ₩7,489 | ₩7,515 | +0.36% | 3.3천 |
|---|
| 2026.01.20 | ₩7,502 | ₩7,742 | ₩7,502 | ₩7,515 | +0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩8,276 | ₩8,316 | ₩7,569 | ₩7,716 | -6.77% | 1.7만 |
|---|
| 2026.01.15 | ₩7,876 | ₩7,929 | ₩7,756 | ₩7,769 | -1.36% | 5.5천 |
|---|
| 2026.01.14 | ₩7,756 | ₩8,343 | ₩7,756 | ₩8,036 | +3.61% | 3만 |
|---|
| 2026.01.13 | ₩7,809 | ₩7,902 | ₩7,676 | ₩7,822 | +0.17% | 6.6천 |
|---|
| 2026.01.12 | ₩7,542 | ₩8,009 | ₩7,542 | ₩7,809 | +3.54% | 4.8천 |
|---|
| 2026.01.09 | ₩7,382 | ₩8,009 | ₩7,382 | ₩7,716 | +4.52% | 2.1만 |
|---|
| 2026.01.08 | ₩7,342 | ₩7,435 | ₩7,342 | ₩7,342 | 0.00% | 9.7천 |
|---|
| 2026.01.07 | ₩7,369 | ₩7,542 | ₩7,342 | ₩7,382 | +0.18% | 2.1만 |
|---|
| 2026.01.06 | ₩7,449 | ₩7,449 | ₩7,355 | ₩7,382 | -0.90% | 6.1천 |
|---|
| 2026.01.05 | ₩7,462 | ₩7,542 | ₩7,355 | ₩7,542 | +1.07% | 6.9천 |
|---|
| 2026.01.02 | ₩7,422 | ₩7,449 | ₩7,369 | ₩7,449 | +0.36% | 5천 |
|---|
| 2025.12.31 | ₩7,422 | ₩7,542 | ₩7,422 | ₩7,542 | +1.62% | 3.5만 |
|---|
| 2025.12.30 | ₩7,462 | ₩7,475 | ₩7,369 | ₩7,369 | -1.25% | 2.3만 |
|---|
| 2025.12.29 | ₩7,462 | ₩7,529 | ₩7,355 | ₩7,529 | +0.89% | 9.9천 |
|---|
| 2025.12.26 | ₩7,422 | ₩7,542 | ₩7,409 | ₩7,542 | +1.62% | 1.1만 |
|---|
| 2025.12.24 | ₩7,502 | ₩7,542 | ₩7,435 | ₩7,542 | +0.53% | 2.7천 |
|---|
| 2025.12.23 | ₩7,475 | ₩7,542 | ₩7,475 | ₩7,542 | +0.89% | 8.8천 |
|---|
| 2025.12.22 | ₩7,622 | ₩7,622 | ₩7,222 | ₩7,502 | -1.58% | 8.1천 |
|---|
| 2025.12.19 | ₩7,502 | ₩7,622 | ₩7,342 | ₩7,529 | +0.36% | 1.7만 |
|---|
| 2025.12.18 | ₩7,449 | ₩7,449 | ₩7,355 | ₩7,422 | -0.36% | 6.5천 |
|---|
| 2025.12.17 | ₩7,502 | ₩7,515 | ₩7,342 | ₩7,502 | 0.00% | 12.6만 |
|---|
| 2025.12.16 | ₩7,355 | ₩7,542 | ₩7,355 | ₩7,542 | +2.54% | 9.6천 |
|---|
| 2025.12.15 | ₩7,529 | ₩7,529 | ₩7,369 | ₩7,435 | -1.24% | 3만 |
|---|
| 2025.12.12 | ₩7,489 | ₩7,649 | ₩7,342 | ₩7,622 | +1.78% | 4.1만 |
|---|
| 2025.12.11 | ₩7,836 | ₩8,009 | ₩7,342 | ₩7,569 | -3.41% | 7.4만 |
|---|
| 2025.12.10 | ₩7,983 | ₩8,116 | ₩7,836 | ₩7,836 | -1.84% | 4.9만 |
|---|
| 2025.12.09 | ₩7,983 | ₩8,049 | ₩7,943 | ₩7,943 | -0.50% | 1.2만 |
|---|
| 2025.12.08 | ₩8,063 | ₩8,076 | ₩7,916 | ₩7,943 | -1.49% | 8.4천 |
|---|
| 2025.12.05 | ₩8,023 | ₩8,143 | ₩7,902 | ₩7,916 | -1.33% | 1.6만 |
|---|
| 2025.12.04 | ₩8,103 | ₩8,276 | ₩8,103 | ₩8,276 | +2.14% | 8.5천 |
|---|
| 2025.12.03 | ₩8,370 | ₩8,396 | ₩8,156 | ₩8,383 | +0.16% | 1.9만 |
|---|
| 2025.12.02 | ₩8,129 | ₩8,303 | ₩8,129 | ₩8,303 | +2.13% | 1.1만 |
|---|
| 2025.12.01 | ₩8,303 | ₩8,423 | ₩8,103 | ₩8,169 | -1.61% | 3.6천 |
|---|
| 2025.11.28 | ₩8,436 | ₩8,557 | ₩8,290 | ₩8,290 | -1.74% | 5.7천 |
|---|
| 2025.11.26 | ₩8,770 | ₩8,904 | ₩8,410 | ₩8,517 | -2.89% | 3.4만 |
|---|
| 2025.11.25 | ₩8,370 | ₩9,184 | ₩8,183 | ₩8,770 | +4.78% | 8만 |
|---|
| 2025.11.24 | ₩8,223 | ₩8,517 | ₩8,223 | ₩8,290 | +0.81% | 9천 |
|---|
| 2025.11.21 | ₩7,809 | ₩8,343 | ₩7,702 | ₩8,276 | +5.98% | 2.7만 |
|---|
| 2025.11.20 | ₩7,836 | ₩7,862 | ₩7,756 | ₩7,809 | -0.34% | 1.3만 |
|---|
| 2025.11.19 | ₩7,689 | ₩7,836 | ₩7,676 | ₩7,822 | +1.74% | 2.2만 |
|---|
| 2025.11.18 | ₩7,742 | ₩7,809 | ₩7,662 | ₩7,742 | 0.00% | 5.2만 |
|---|
| 2025.11.17 | ₩7,916 | ₩8,049 | ₩7,676 | ₩7,742 | -2.19% | 4.5만 |
|---|
| 2025.11.14 | ₩7,756 | ₩8,036 | ₩7,742 | ₩7,983 | +2.93% | 3.2만 |
|---|
| 2025.11.13 | ₩7,902 | ₩7,902 | ₩7,756 | ₩7,809 | -1.18% | 1.9만 |
|---|
| 2025.11.12 | ₩7,862 | ₩7,929 | ₩7,836 | ₩7,836 | -0.34% | 2.4만 |
|---|
| 2025.11.11 | ₩7,756 | ₩7,956 | ₩7,742 | ₩7,822 | +0.86% | 1.3만 |
|---|
| 2025.11.10 | ₩8,049 | ₩8,049 | ₩7,756 | ₩7,876 | -2.16% | 2.3만 |
|---|
| 2025.11.07 | ₩7,983 | ₩8,116 | ₩7,782 | ₩7,969 | -0.17% | 4.3만 |
|---|
| 2025.11.06 | ₩8,290 | ₩8,290 | ₩7,836 | ₩8,116 | -2.09% | 7.1만 |
|---|
| 2025.11.05 | ₩8,103 | ₩8,383 | ₩7,983 | ₩8,303 | +2.47% | 3.9만 |
|---|
| 2025.11.04 | ₩7,836 | ₩8,183 | ₩7,662 | ₩8,156 | +4.09% | 7만 |
|---|
| 2025.11.03 | ₩8,223 | ₩8,330 | ₩7,876 | ₩7,943 | -3.41% | 11만 |
|---|
| 2025.10.31 | ₩9,358 | ₩10,813 | ₩8,143 | ₩8,303 | -11.27% | 222만 |
|---|
| 2025.10.30 | ₩7,409 | ₩8,143 | ₩7,409 | ₩8,143 | +9.91% | 188.9만 |
|---|
| 2025.10.29 | ₩7,876 | ₩7,876 | ₩7,462 | ₩7,462 | -5.25% | 8.8천 |
|---|
| 2025.10.28 | ₩7,702 | ₩7,969 | ₩7,676 | ₩7,782 | +1.04% | 1.5만 |
|---|
| 2025.10.27 | ₩7,689 | ₩7,809 | ₩7,689 | ₩7,702 | +0.17% | 6.7천 |
|---|
| 2025.10.24 | ₩7,702 | ₩7,849 | ₩7,569 | ₩7,676 | -0.35% | 2.1만 |
|---|
| 2025.10.23 | ₩7,529 | ₩7,796 | ₩7,529 | ₩7,582 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩7,395 | ₩7,649 | ₩7,382 | ₩7,542 | +1.99% | 5.3천 |
|---|
| 2025.10.21 | ₩7,529 | ₩7,649 | ₩7,422 | ₩7,555 | +0.35% | 7.2천 |
|---|
| 2025.10.20 | ₩7,435 | ₩7,622 | ₩7,342 | ₩7,475 | +0.54% | 5.1천 |
|---|
| 2025.10.17 | ₩7,342 | ₩7,569 | ₩7,342 | ₩7,342 | 0.00% | 8.1천 |
|---|
| 2025.10.16 | ₩7,542 | ₩7,542 | ₩7,342 | ₩7,342 | -2.65% | 7.4천 |
|---|
| 2025.10.15 | ₩7,449 | ₩7,542 | ₩7,382 | ₩7,489 | +0.54% | 8.8천 |
|---|
| 2025.10.14 | ₩7,435 | ₩7,555 | ₩7,355 | ₩7,355 | -1.08% | 7.3천 |
|---|
| 2025.10.13 | ₩7,355 | ₩7,582 | ₩7,342 | ₩7,422 | +0.91% | 1.6만 |
|---|
| 2025.10.10 | ₩7,609 | ₩7,622 | ₩7,355 | ₩7,355 | -3.33% | 9.7천 |
|---|