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 | ₩5,512 | ₩5,752 | ₩5,512 | ₩5,752 | +4.36% | 3.4천 |
| 2026.10.08 | ₩5,605 | ₩5,712 | ₩5,605 | ₩5,672 | +1.19% | 1.1만 |
| 2026.10.07 | ₩5,592 | ₩5,619 | ₩5,365 | ₩5,605 | +0.24% | 8.8천 |
| 2026.10.06 | ₩5,498 | ₩5,619 | ₩5,498 | ₩5,592 | +1.70% | 4.5천 |
| 2026.10.05 | ₩5,432 | ₩5,765 | ₩5,378 | ₩5,445 | +0.25% | 4.1만 |
| 2026.10.02 | ₩5,085 | ₩5,418 | ₩5,085 | ₩5,405 | +6.30% | 1.6만 |
| 2026.10.01 | ₩5,005 | ₩5,005 | ₩4,885 | ₩4,911 | -1.87% | 8천 |
| 2026.09.30 | ₩4,791 | ₩5,125 | ₩4,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,938 |
| +3.06% |
| 2.7만 |
| 2026.09.29 | ₩4,591 | ₩4,885 | ₩4,551 | ₩4,698 | +2.33% | 2.2만 |
|---|
| 2026.09.28 | ₩4,951 | ₩4,951 | ₩4,511 | ₩4,618 | -6.74% | 1.9만 |
|---|
| 2026.09.25 | ₩5,125 | ₩5,125 | ₩4,738 | ₩4,738 | -7.55% | 2.3만 |
|---|
| 2026.09.24 | ₩5,138 | ₩5,138 | ₩5,031 | ₩5,031 | -2.08% | 1.4천 |
|---|
| 2026.09.23 | ₩5,245 | ₩5,245 | ₩5,138 | ₩5,138 | -2.04% | 6천 |
|---|
| 2026.09.22 | ₩5,432 | ₩5,445 | ₩5,298 | ₩5,298 | -2.46% | 6.1천 |
|---|
| 2026.09.21 | ₩5,405 | ₩5,539 | ₩5,232 | ₩5,338 | -1.23% | 7.1천 |
|---|
| 2026.09.18 | ₩5,205 | ₩5,272 | ₩5,138 | ₩5,218 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩5,138 | ₩5,298 | ₩5,031 | ₩5,178 | +0.78% | 2.1만 |
|---|
| 2026.09.16 | ₩5,378 | ₩5,458 | ₩4,965 | ₩5,325 | -0.99% | 3.6만 |
|---|
| 2026.09.15 | ₩5,031 | ₩5,085 | ₩4,818 | ₩4,845 | -3.71% | 9.5천 |
|---|
| 2026.09.14 | ₩5,205 | ₩5,392 | ₩5,018 | ₩5,018 | -3.59% | 9.6천 |
|---|
| 2026.09.11 | ₩5,392 | ₩5,392 | ₩5,071 | ₩5,245 | -2.72% | 9.6천 |
|---|
| 2026.09.10 | ₩5,098 | ₩5,392 | ₩5,058 | ₩5,352 | +4.97% | 6.8천 |
|---|
| 2026.09.09 | ₩5,272 | ₩5,338 | ₩5,098 | ₩5,098 | -3.29% | 1.1만 |
|---|
| 2026.09.08 | ₩5,485 | ₩5,485 | ₩5,245 | ₩5,272 | -3.89% | 1.2만 |
|---|
| 2026.09.04 | ₩5,432 | ₩5,552 | ₩5,365 | ₩5,432 | 0.00% | 7.7천 |
|---|
| 2026.09.03 | ₩5,765 | ₩5,779 | ₩5,485 | ₩5,498 | -4.63% | 1.4만 |
|---|
| 2026.09.02 | ₩5,859 | ₩5,939 | ₩5,765 | ₩5,765 | -1.59% | 5.9천 |
|---|
| 2026.09.01 | ₩5,805 | ₩5,845 | ₩5,739 | ₩5,752 | -0.92% | 4.1천 |
|---|
| 2026.08.31 | ₩5,859 | ₩5,899 | ₩5,779 | ₩5,805 | -0.91% | 1.7만 |
|---|
| 2026.08.28 | ₩5,926 | ₩6,059 | ₩5,872 | ₩5,872 | -0.90% | 2.1만 |
|---|
| 2026.08.27 | ₩5,966 | ₩6,046 | ₩5,845 | ₩5,979 | +0.22% | 6천 |
|---|
| 2026.08.26 | ₩5,979 | ₩6,072 | ₩5,805 | ₩5,926 | -0.89% | 1.1만 |
|---|
| 2026.08.25 | ₩6,006 | ₩6,099 | ₩5,979 | ₩6,019 | +0.22% | 5.5천 |
|---|
| 2026.08.24 | ₩6,166 | ₩6,166 | ₩5,966 | ₩5,966 | -3.25% | 2.6천 |
|---|
| 2026.08.21 | ₩6,099 | ₩6,152 | ₩6,006 | ₩6,046 | -0.88% | 4.7천 |
|---|
| 2026.08.20 | ₩6,112 | ₩6,152 | ₩6,046 | ₩6,046 | -1.09% | 2.5천 |
|---|
| 2026.08.19 | ₩6,006 | ₩6,152 | ₩6,006 | ₩6,086 | +1.33% | 1.7만 |
|---|
| 2026.08.18 | ₩6,126 | ₩6,152 | ₩5,939 | ₩6,032 | -1.53% | 2.7만 |
|---|
| 2026.08.17 | ₩6,219 | ₩6,219 | ₩5,992 | ₩6,006 | -3.43% | 4만 |
|---|
| 2026.08.14 | ₩6,246 | ₩6,486 | ₩6,219 | ₩6,219 | -0.43% | 6.1천 |
|---|
| 2026.08.13 | ₩6,339 | ₩6,393 | ₩6,206 | ₩6,326 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩6,353 | ₩6,366 | ₩6,179 | ₩6,246 | -1.68% | 1.6만 |
|---|
| 2026.08.11 | ₩6,366 | ₩6,499 | ₩6,353 | ₩6,353 | -0.21% | 9.1천 |
|---|
| 2026.08.10 | ₩6,539 | ₩6,539 | ₩6,353 | ₩6,473 | -1.02% | 1.4만 |
|---|
| 2026.08.07 | ₩6,353 | ₩6,526 | ₩6,326 | ₩6,433 | +1.26% | 1.2만 |
|---|
| 2026.08.06 | ₩6,393 | ₩6,526 | ₩6,339 | ₩6,486 | +1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩6,526 | ₩6,526 | ₩6,406 | ₩6,459 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩6,713 | ₩6,713 | ₩6,286 | ₩6,459 | -3.78% | 5.4만 |
|---|
| 2026.08.03 | ₩6,606 | ₩6,700 | ₩6,579 | ₩6,700 | +1.41% | 8.6천 |
|---|
| 2026.07.31 | ₩6,539 | ₩6,539 | ₩6,473 | ₩6,513 | -0.41% | 4.3천 |
|---|
| 2026.07.30 | ₩6,833 | ₩6,833 | ₩6,326 | ₩6,539 | -4.30% | 5.4만 |
|---|
| 2026.07.29 | ₩7,047 | ₩7,207 | ₩6,780 | ₩7,207 | +2.27% | 7천 |
|---|
| 2026.07.28 | ₩7,047 | ₩7,260 | ₩6,873 | ₩6,967 | -1.14% | 3.6만 |
|---|
| 2026.07.27 | ₩6,793 | ₩7,047 | ₩6,793 | ₩6,967 | +2.55% | 1.1만 |
|---|
| 2026.07.24 | ₩6,806 | ₩6,820 | ₩6,766 | ₩6,793 | -0.20% | 2.1천 |
|---|
| 2026.07.23 | ₩6,860 | ₩6,900 | ₩6,766 | ₩6,766 | -1.36% | 2.9천 |
|---|
| 2026.07.22 | ₩7,113 | ₩7,113 | ₩6,806 | ₩6,846 | -3.75% | 7.8천 |
|---|
| 2026.07.21 | ₩7,073 | ₩7,207 | ₩7,073 | ₩7,207 | +1.89% | 7.3천 |
|---|
| 2026.07.20 | ₩7,313 | ₩7,313 | ₩7,087 | ₩7,113 | -2.74% | 4.9천 |
|---|
| 2026.07.17 | ₩7,367 | ₩7,394 | ₩7,087 | ₩7,340 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩7,180 | ₩7,540 | ₩7,100 | ₩7,434 | +3.53% | 1.3만 |
|---|
| 2026.07.15 | ₩7,007 | ₩7,407 | ₩6,993 | ₩7,180 | +2.48% | 5.9만 |
|---|
| 2026.07.14 | ₩6,900 | ₩7,060 | ₩6,860 | ₩7,007 | +1.55% | 1.8만 |
|---|
| 2026.07.13 | ₩6,806 | ₩6,980 | ₩6,753 | ₩6,967 | +2.35% | 3.2만 |
|---|
| 2026.07.10 | ₩6,780 | ₩6,860 | ₩6,713 | ₩6,713 | -0.98% | 1.8만 |
|---|
| 2026.07.09 | ₩6,900 | ₩6,926 | ₩6,740 | ₩6,780 | -1.74% | 4.8만 |
|---|
| 2026.07.08 | ₩6,980 | ₩6,980 | ₩6,806 | ₩6,900 | -1.15% | 1.9만 |
|---|
| 2026.07.07 | ₩6,886 | ₩7,153 | ₩6,873 | ₩7,007 | +1.74% | 2.6만 |
|---|
| 2026.07.06 | ₩6,967 | ₩7,047 | ₩6,846 | ₩6,846 | -1.72% | 3.7만 |
|---|
| 2026.07.02 | ₩6,953 | ₩7,047 | ₩6,940 | ₩7,020 | +0.96% | 4만 |
|---|
| 2026.07.01 | ₩6,993 | ₩7,207 | ₩6,967 | ₩7,073 | +1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩6,953 | ₩7,287 | ₩6,900 | ₩7,007 | +0.77% | 8.8만 |
|---|
| 2026.06.29 | ₩7,007 | ₩7,340 | ₩6,913 | ₩7,073 | +0.95% | 3.3만 |
|---|
| 2026.06.26 | ₩7,420 | ₩7,420 | ₩6,833 | ₩7,020 | -5.40% | 20.8만 |
|---|
| 2026.06.25 | ₩7,340 | ₩7,380 | ₩7,340 | ₩7,340 | 0.00% | 209.1만 |
|---|
| 2026.06.24 | ₩7,340 | ₩7,367 | ₩7,340 | ₩7,340 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩7,367 | ₩7,367 | ₩7,340 | ₩7,367 | 0.00% | 2.4천 |
|---|
| 2026.06.22 | ₩7,340 | ₩7,367 | ₩7,340 | ₩7,367 | +0.36% | 3천 |
|---|
| 2026.06.18 | ₩7,354 | ₩7,354 | ₩7,260 | ₩7,260 | -1.27% | 1.5만 |
|---|
| 2026.06.17 | ₩7,340 | ₩7,354 | ₩7,340 | ₩7,340 | 0.00% | 7.4천 |
|---|
| 2026.06.16 | ₩7,380 | ₩7,380 | ₩7,300 | ₩7,300 | -1.08% | 1.2만 |
|---|
| 2026.06.15 | ₩7,367 | ₩7,380 | ₩7,367 | ₩7,367 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩7,420 | ₩7,434 | ₩7,354 | ₩7,354 | -0.90% | 1만 |
|---|
| 2026.06.11 | ₩7,420 | ₩7,420 | ₩7,340 | ₩7,367 | -0.72% | 1.6만 |
|---|
| 2026.06.10 | ₩7,460 | ₩7,474 | ₩7,407 | ₩7,407 | -0.72% | 5.2천 |
|---|
| 2026.06.09 | ₩7,394 | ₩7,514 | ₩7,394 | ₩7,420 | +0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩7,514 | ₩7,514 | ₩7,327 | ₩7,327 | -2.49% | 9.5천 |
|---|
| 2026.06.05 | ₩7,580 | ₩7,714 | ₩7,420 | ₩7,447 | -1.76% | 7.7천 |
|---|
| 2026.06.04 | ₩7,447 | ₩7,554 | ₩7,380 | ₩7,527 | +1.08% | 1.4만 |
|---|
| 2026.06.03 | ₩7,394 | ₩7,394 | ₩7,340 | ₩7,354 | -0.54% | 2.8천 |
|---|
| 2026.06.02 | ₩7,354 | ₩7,487 | ₩7,340 | ₩7,340 | -0.18% | 1.5만 |
|---|
| 2026.06.01 | ₩7,394 | ₩7,474 | ₩7,340 | ₩7,474 | +1.08% | 6.4천 |
|---|
| 2026.05.29 | ₩7,474 | ₩7,500 | ₩7,474 | ₩7,487 | +0.18% | 6.4천 |
|---|
| 2026.05.28 | ₩7,394 | ₩7,474 | ₩7,394 | ₩7,474 | +1.08% | 2.3천 |
|---|
| 2026.05.27 | ₩7,434 | ₩7,474 | ₩7,340 | ₩7,474 | +0.54% | 1.3만 |
|---|
| 2026.05.26 | ₩7,380 | ₩7,447 | ₩7,367 | ₩7,367 | -0.18% | 3.5천 |
|---|
| 2026.05.22 | ₩7,460 | ₩7,460 | ₩7,367 | ₩7,407 | -0.72% | 2.8만 |
|---|
| 2026.05.21 | ₩7,394 | ₩7,487 | ₩7,340 | ₩7,407 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩7,367 | ₩7,527 | ₩7,340 | ₩7,407 | +0.54% | 7.4천 |
|---|
| 2026.05.19 | ₩7,340 | ₩7,554 | ₩7,340 | ₩7,367 | +0.36% | 7.2천 |
|---|
| 2026.05.18 | ₩7,340 | ₩7,474 | ₩7,340 | ₩7,340 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩7,367 | ₩7,607 | ₩7,260 | ₩7,260 | -1.45% | 6.1천 |
|---|
| 2026.05.14 | ₩7,367 | ₩7,554 | ₩7,340 | ₩7,340 | -0.36% | 2.3천 |
|---|
| 2026.05.13 | ₩7,420 | ₩7,434 | ₩7,340 | ₩7,340 | -1.08% | 12.6만 |
|---|
| 2026.05.12 | ₩7,514 | ₩7,527 | ₩7,407 | ₩7,500 | -0.18% | 6.1천 |
|---|
| 2026.05.11 | ₩7,674 | ₩7,674 | ₩7,514 | ₩7,554 | -1.57% | 1만 |
|---|
| 2026.05.08 | ₩7,874 | ₩7,874 | ₩7,687 | ₩7,754 | -1.53% | 4.1천 |
|---|
| 2026.05.07 | ₩7,554 | ₩7,727 | ₩7,407 | ₩7,647 | +1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩7,380 | ₩7,540 | ₩7,380 | ₩7,474 | +1.27% | 4.8천 |
|---|
| 2026.05.05 | ₩7,540 | ₩7,540 | ₩7,527 | ₩7,540 | 0.00% | 4.2천 |
|---|
| 2026.05.04 | ₩7,514 | ₩7,634 | ₩7,514 | ₩7,554 | +0.53% | 7.5천 |
|---|
| 2026.05.01 | ₩7,634 | ₩7,754 | ₩7,634 | ₩7,687 | +0.70% | 3.7천 |
|---|
| 2026.04.30 | ₩7,500 | ₩7,807 | ₩7,500 | ₩7,767 | +3.56% | 1.5천 |
|---|
| 2026.04.29 | ₩7,607 | ₩7,781 | ₩7,607 | ₩7,754 | +1.93% | 1.5천 |
|---|
| 2026.04.28 | ₩7,794 | ₩7,807 | ₩7,794 | ₩7,807 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩7,941 | ₩7,994 | ₩7,901 | ₩7,981 | +0.50% | 3.5만 |
|---|
| 2026.04.24 | ₩8,128 | ₩8,128 | ₩7,767 | ₩8,034 | -1.15% | 7.3천 |
|---|
| 2026.04.23 | ₩7,807 | ₩8,048 | ₩7,807 | ₩8,048 | +3.08% | 4.4천 |
|---|
| 2026.04.22 | ₩8,034 | ₩8,088 | ₩7,607 | ₩7,914 | -1.50% | 3.6천 |
|---|
| 2026.04.21 | ₩7,620 | ₩8,154 | ₩7,620 | ₩7,914 | +3.85% | 2.8만 |
|---|
| 2026.04.20 | ₩8,488 | ₩8,501 | ₩8,248 | ₩8,448 | -0.47% | 6.2천 |
|---|
| 2026.04.17 | ₩7,914 | ₩8,488 | ₩7,914 | ₩8,488 | +7.25% | 6.2천 |
|---|
| 2026.04.16 | ₩7,607 | ₩8,088 | ₩7,500 | ₩8,088 | +6.32% | 9.5천 |
|---|
| 2026.04.15 | ₩8,048 | ₩8,314 | ₩8,034 | ₩8,034 | -0.17% | 6.9천 |
|---|
| 2026.04.14 | ₩8,234 | ₩8,248 | ₩8,221 | ₩8,234 | 0.00% | 5.5천 |
|---|
| 2026.04.13 | ₩7,954 | ₩8,274 | ₩7,954 | ₩8,248 | +3.69% | 4.4천 |
|---|
| 2026.04.10 | ₩8,021 | ₩8,208 | ₩7,794 | ₩8,208 | +2.33% | 8.9천 |
|---|
| 2026.04.09 | ₩7,981 | ₩8,088 | ₩7,914 | ₩8,088 | +1.34% | 9.2천 |
|---|
| 2026.04.08 | ₩7,647 | ₩8,128 | ₩7,634 | ₩7,887 | +3.14% | 1.2만 |
|---|
| 2026.04.07 | ₩7,340 | ₩7,607 | ₩7,340 | ₩7,567 | +3.09% | 4.5천 |
|---|
| 2026.04.06 | ₩7,367 | ₩7,514 | ₩7,367 | ₩7,460 | +1.27% | 7.6천 |
|---|
| 2026.04.02 | ₩7,354 | ₩7,554 | ₩7,340 | ₩7,527 | +2.36% | 1.8천 |
|---|
| 2026.04.01 | ₩7,354 | ₩7,781 | ₩7,354 | ₩7,687 | +4.54% | 8.8천 |
|---|
| 2026.03.31 | ₩7,340 | ₩7,807 | ₩7,340 | ₩7,767 | +5.82% | 5.9천 |
|---|
| 2026.03.30 | ₩7,340 | ₩7,607 | ₩7,340 | ₩7,580 | +3.27% | 1.6만 |
|---|
| 2026.03.27 | ₩7,474 | ₩7,500 | ₩7,367 | ₩7,460 | -0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩7,914 | ₩7,994 | ₩7,474 | ₩7,607 | -3.88% | 4.8천 |
|---|
| 2026.03.25 | ₩8,234 | ₩8,341 | ₩7,887 | ₩8,061 | -2.11% | 2.4천 |
|---|
| 2026.03.24 | ₩7,847 | ₩8,021 | ₩7,807 | ₩7,887 | +0.51% | 7.8천 |
|---|
| 2026.03.23 | ₩7,687 | ₩8,048 | ₩7,514 | ₩7,807 | +1.56% | 1.9만 |
|---|
| 2026.03.20 | ₩7,741 | ₩7,741 | ₩7,500 | ₩7,500 | -3.10% | 5.8천 |
|---|
| 2026.03.19 | ₩7,954 | ₩7,954 | ₩7,527 | ₩7,607 | -4.36% | 3.5천 |
|---|
| 2026.03.18 | ₩7,620 | ₩8,314 | ₩7,514 | ₩8,034 | +5.43% | 1.8만 |
|---|
| 2026.03.17 | ₩7,687 | ₩7,914 | ₩7,447 | ₩7,701 | +0.17% | 9.2천 |
|---|
| 2026.03.16 | ₩7,594 | ₩7,727 | ₩7,594 | ₩7,687 | +1.23% | 3천 |
|---|
| 2026.03.13 | ₩7,674 | ₩7,994 | ₩7,540 | ₩7,994 | +4.17% | 6.5천 |
|---|
| 2026.03.12 | ₩7,340 | ₩8,007 | ₩7,340 | ₩7,967 | +8.55% | 8.4천 |
|---|
| 2026.03.11 | ₩7,540 | ₩7,847 | ₩7,527 | ₩7,594 | +0.71% | 4.4천 |
|---|
| 2026.03.10 | ₩7,861 | ₩7,874 | ₩7,527 | ₩7,527 | -4.24% | 6.1천 |
|---|
| 2026.03.09 | ₩7,620 | ₩7,967 | ₩7,620 | ₩7,967 | +4.55% | 2천 |
|---|
| 2026.03.06 | ₩7,620 | ₩7,807 | ₩7,514 | ₩7,807 | +2.45% | 6.4천 |
|---|
| 2026.03.05 | ₩7,727 | ₩7,807 | ₩7,607 | ₩7,807 | +1.04% | 9.6천 |
|---|
| 2026.03.04 | ₩7,727 | ₩7,834 | ₩7,727 | ₩7,834 | +1.38% | 1.9천 |
|---|
| 2026.03.03 | ₩7,687 | ₩7,887 | ₩7,660 | ₩7,887 | +2.60% | 3.4천 |
|---|
| 2026.03.02 | ₩7,901 | ₩7,901 | ₩7,634 | ₩7,687 | -2.70% | 3.5천 |
|---|
| 2026.02.27 | ₩7,807 | ₩8,007 | ₩7,701 | ₩8,007 | +2.56% | 9.1천 |
|---|
| 2026.02.26 | ₩7,634 | ₩7,807 | ₩7,620 | ₩7,807 | +2.27% | 3.3천 |
|---|
| 2026.02.25 | ₩7,500 | ₩7,714 | ₩7,420 | ₩7,687 | +2.49% | 9.2천 |
|---|
| 2026.02.24 | ₩7,500 | ₩7,580 | ₩7,500 | ₩7,567 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩7,554 | ₩7,687 | ₩7,554 | ₩7,687 | +1.77% | 2천 |
|---|
| 2026.02.20 | ₩7,340 | ₩7,754 | ₩7,340 | ₩7,754 | +5.64% | 5.7천 |
|---|
| 2026.02.19 | ₩7,340 | ₩7,434 | ₩7,340 | ₩7,434 | +1.27% | 2.4만 |
|---|
| 2026.02.18 | ₩7,434 | ₩7,434 | ₩7,327 | ₩7,327 | -1.44% | 5.4만 |
|---|
| 2026.02.17 | ₩7,420 | ₩7,554 | ₩7,340 | ₩7,340 | -1.08% | 1.7만 |
|---|
| 2026.02.13 | ₩7,514 | ₩7,527 | ₩7,340 | ₩7,420 | -1.24% | 2.3만 |
|---|
| 2026.02.12 | ₩7,340 | ₩7,634 | ₩7,340 | ₩7,634 | +4.00% | 3.4만 |
|---|
| 2026.02.11 | ₩7,474 | ₩7,487 | ₩7,354 | ₩7,407 | -0.89% | 1.7만 |
|---|
| 2026.02.10 | ₩7,914 | ₩7,914 | ₩7,420 | ₩7,420 | -6.24% | 2.3만 |
|---|
| 2026.02.09 | ₩7,794 | ₩8,181 | ₩7,687 | ₩7,794 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩7,874 | ₩7,901 | ₩7,781 | ₩7,834 | -0.51% | 8.8천 |
|---|
| 2026.02.05 | ₩7,634 | ₩7,861 | ₩7,620 | ₩7,861 | +2.97% | 7.4천 |
|---|
| 2026.02.04 | ₩7,674 | ₩7,821 | ₩7,634 | ₩7,821 | +1.91% | 1.7천 |
|---|
| 2026.02.03 | ₩7,554 | ₩7,821 | ₩7,474 | ₩7,821 | +3.53% | 3.3천 |
|---|
| 2026.02.02 | ₩7,594 | ₩7,807 | ₩7,487 | ₩7,554 | -0.53% | 3.6천 |
|---|
| 2026.01.30 | ₩7,927 | ₩7,927 | ₩7,620 | ₩7,620 | -3.87% | 4천 |
|---|
| 2026.01.29 | ₩8,101 | ₩8,101 | ₩7,714 | ₩7,981 | -1.48% | 6.9천 |
|---|
| 2026.01.28 | ₩8,088 | ₩8,088 | ₩7,794 | ₩8,061 | -0.33% | 9.6천 |
|---|
| 2026.01.27 | ₩7,874 | ₩8,141 | ₩7,874 | ₩8,088 | +2.71% | 4.3천 |
|---|
| 2026.01.26 | ₩7,981 | ₩8,074 | ₩7,954 | ₩8,074 | +1.17% | 8.3천 |
|---|
| 2026.01.23 | ₩7,781 | ₩7,994 | ₩7,674 | ₩7,994 | +2.74% | 3.5천 |
|---|
| 2026.01.22 | ₩7,634 | ₩7,874 | ₩7,474 | ₩7,874 | +3.15% | 7천 |
|---|
| 2026.01.21 | ₩7,487 | ₩7,567 | ₩7,487 | ₩7,514 | +0.36% | 3.3천 |
|---|
| 2026.01.20 | ₩7,500 | ₩7,741 | ₩7,500 | ₩7,514 | +0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩8,274 | ₩8,314 | ₩7,567 | ₩7,714 | -6.77% | 1.7만 |
|---|
| 2026.01.15 | ₩7,874 | ₩7,927 | ₩7,754 | ₩7,767 | -1.36% | 5.5천 |
|---|
| 2026.01.14 | ₩7,754 | ₩8,341 | ₩7,754 | ₩8,034 | +3.61% | 3만 |
|---|
| 2026.01.13 | ₩7,807 | ₩7,901 | ₩7,674 | ₩7,821 | +0.17% | 6.6천 |
|---|
| 2026.01.12 | ₩7,540 | ₩8,007 | ₩7,540 | ₩7,807 | +3.54% | 4.8천 |
|---|
| 2026.01.09 | ₩7,380 | ₩8,007 | ₩7,380 | ₩7,714 | +4.52% | 2.1만 |
|---|
| 2026.01.08 | ₩7,340 | ₩7,434 | ₩7,340 | ₩7,340 | 0.00% | 9.7천 |
|---|
| 2026.01.07 | ₩7,367 | ₩7,540 | ₩7,340 | ₩7,380 | +0.18% | 2.1만 |
|---|
| 2026.01.06 | ₩7,447 | ₩7,447 | ₩7,354 | ₩7,380 | -0.90% | 6.1천 |
|---|
| 2026.01.05 | ₩7,460 | ₩7,540 | ₩7,354 | ₩7,540 | +1.07% | 6.9천 |
|---|
| 2026.01.02 | ₩7,420 | ₩7,447 | ₩7,367 | ₩7,447 | +0.36% | 5천 |
|---|
| 2025.12.31 | ₩7,420 | ₩7,540 | ₩7,420 | ₩7,540 | +1.62% | 3.5만 |
|---|
| 2025.12.30 | ₩7,460 | ₩7,474 | ₩7,367 | ₩7,367 | -1.25% | 2.3만 |
|---|
| 2025.12.29 | ₩7,460 | ₩7,527 | ₩7,354 | ₩7,527 | +0.89% | 9.9천 |
|---|
| 2025.12.26 | ₩7,420 | ₩7,540 | ₩7,407 | ₩7,540 | +1.62% | 1.1만 |
|---|
| 2025.12.24 | ₩7,500 | ₩7,540 | ₩7,434 | ₩7,540 | +0.53% | 2.7천 |
|---|
| 2025.12.23 | ₩7,474 | ₩7,540 | ₩7,474 | ₩7,540 | +0.89% | 8.8천 |
|---|
| 2025.12.22 | ₩7,620 | ₩7,620 | ₩7,220 | ₩7,500 | -1.58% | 8.1천 |
|---|
| 2025.12.19 | ₩7,500 | ₩7,620 | ₩7,340 | ₩7,527 | +0.36% | 1.7만 |
|---|
| 2025.12.18 | ₩7,447 | ₩7,447 | ₩7,354 | ₩7,420 | -0.36% | 6.5천 |
|---|
| 2025.12.17 | ₩7,500 | ₩7,514 | ₩7,340 | ₩7,500 | 0.00% | 12.6만 |
|---|
| 2025.12.16 | ₩7,354 | ₩7,540 | ₩7,354 | ₩7,540 | +2.54% | 9.6천 |
|---|
| 2025.12.15 | ₩7,527 | ₩7,527 | ₩7,367 | ₩7,434 | -1.24% | 3만 |
|---|
| 2025.12.12 | ₩7,487 | ₩7,647 | ₩7,340 | ₩7,620 | +1.78% | 4.1만 |
|---|
| 2025.12.11 | ₩7,834 | ₩8,007 | ₩7,340 | ₩7,567 | -3.41% | 7.4만 |
|---|
| 2025.12.10 | ₩7,981 | ₩8,114 | ₩7,834 | ₩7,834 | -1.84% | 4.9만 |
|---|
| 2025.12.09 | ₩7,981 | ₩8,048 | ₩7,941 | ₩7,941 | -0.50% | 1.2만 |
|---|
| 2025.12.08 | ₩8,061 | ₩8,074 | ₩7,914 | ₩7,941 | -1.49% | 8.4천 |
|---|
| 2025.12.05 | ₩8,021 | ₩8,141 | ₩7,901 | ₩7,914 | -1.33% | 1.6만 |
|---|
| 2025.12.04 | ₩8,101 | ₩8,274 | ₩8,101 | ₩8,274 | +2.14% | 8.5천 |
|---|
| 2025.12.03 | ₩8,368 | ₩8,395 | ₩8,154 | ₩8,381 | +0.16% | 1.9만 |
|---|
| 2025.12.02 | ₩8,128 | ₩8,301 | ₩8,128 | ₩8,301 | +2.13% | 1.1만 |
|---|
| 2025.12.01 | ₩8,301 | ₩8,421 | ₩8,101 | ₩8,168 | -1.61% | 3.6천 |
|---|
| 2025.11.28 | ₩8,435 | ₩8,555 | ₩8,288 | ₩8,288 | -1.74% | 5.7천 |
|---|
| 2025.11.26 | ₩8,768 | ₩8,902 | ₩8,408 | ₩8,515 | -2.89% | 3.4만 |
|---|
| 2025.11.25 | ₩8,368 | ₩9,182 | ₩8,181 | ₩8,768 | +4.78% | 8만 |
|---|
| 2025.11.24 | ₩8,221 | ₩8,515 | ₩8,221 | ₩8,288 | +0.81% | 9천 |
|---|
| 2025.11.21 | ₩7,807 | ₩8,341 | ₩7,701 | ₩8,274 | +5.98% | 2.7만 |
|---|
| 2025.11.20 | ₩7,834 | ₩7,861 | ₩7,754 | ₩7,807 | -0.34% | 1.3만 |
|---|
| 2025.11.19 | ₩7,687 | ₩7,834 | ₩7,674 | ₩7,821 | +1.74% | 2.2만 |
|---|
| 2025.11.18 | ₩7,741 | ₩7,807 | ₩7,660 | ₩7,741 | 0.00% | 5.2만 |
|---|
| 2025.11.17 | ₩7,914 | ₩8,048 | ₩7,674 | ₩7,741 | -2.19% | 4.5만 |
|---|
| 2025.11.14 | ₩7,754 | ₩8,034 | ₩7,741 | ₩7,981 | +2.93% | 3.2만 |
|---|
| 2025.11.13 | ₩7,901 | ₩7,901 | ₩7,754 | ₩7,807 | -1.18% | 1.9만 |
|---|
| 2025.11.12 | ₩7,861 | ₩7,927 | ₩7,834 | ₩7,834 | -0.34% | 2.4만 |
|---|
| 2025.11.11 | ₩7,754 | ₩7,954 | ₩7,741 | ₩7,821 | +0.86% | 1.3만 |
|---|
| 2025.11.10 | ₩8,048 | ₩8,048 | ₩7,754 | ₩7,874 | -2.16% | 2.3만 |
|---|
| 2025.11.07 | ₩7,981 | ₩8,114 | ₩7,781 | ₩7,967 | -0.17% | 4.3만 |
|---|
| 2025.11.06 | ₩8,288 | ₩8,288 | ₩7,834 | ₩8,114 | -2.09% | 7.1만 |
|---|
| 2025.11.05 | ₩8,101 | ₩8,381 | ₩7,981 | ₩8,301 | +2.47% | 3.9만 |
|---|
| 2025.11.04 | ₩7,834 | ₩8,181 | ₩7,660 | ₩8,154 | +4.09% | 7만 |
|---|
| 2025.11.03 | ₩8,221 | ₩8,328 | ₩7,874 | ₩7,941 | -3.41% | 11만 |
|---|
| 2025.10.31 | ₩9,355 | ₩10,810 | ₩8,141 | ₩8,301 | -11.27% | 222만 |
|---|
| 2025.10.30 | ₩7,407 | ₩8,141 | ₩7,407 | ₩8,141 | +9.91% | 188.9만 |
|---|
| 2025.10.29 | ₩7,874 | ₩7,874 | ₩7,460 | ₩7,460 | -5.25% | 8.8천 |
|---|
| 2025.10.28 | ₩7,701 | ₩7,967 | ₩7,674 | ₩7,781 | +1.04% | 1.5만 |
|---|
| 2025.10.27 | ₩7,687 | ₩7,807 | ₩7,687 | ₩7,701 | +0.17% | 6.7천 |
|---|
| 2025.10.24 | ₩7,701 | ₩7,847 | ₩7,567 | ₩7,674 | -0.35% | 2.1만 |
|---|
| 2025.10.23 | ₩7,527 | ₩7,794 | ₩7,527 | ₩7,580 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩7,394 | ₩7,647 | ₩7,380 | ₩7,540 | +1.99% | 5.3천 |
|---|
| 2025.10.21 | ₩7,527 | ₩7,647 | ₩7,420 | ₩7,554 | +0.35% | 7.2천 |
|---|
| 2025.10.20 | ₩7,434 | ₩7,620 | ₩7,340 | ₩7,474 | +0.54% | 5.1천 |
|---|
| 2025.10.17 | ₩7,340 | ₩7,567 | ₩7,340 | ₩7,340 | 0.00% | 8.1천 |
|---|
| 2025.10.16 | ₩7,540 | ₩7,540 | ₩7,340 | ₩7,340 | -2.65% | 7.4천 |
|---|
| 2025.10.15 | ₩7,447 | ₩7,540 | ₩7,380 | ₩7,487 | +0.54% | 8.8천 |
|---|
| 2025.10.14 | ₩7,434 | ₩7,554 | ₩7,354 | ₩7,354 | -1.08% | 7.3천 |
|---|
| 2025.10.13 | ₩7,354 | ₩7,580 | ₩7,340 | ₩7,420 | +0.91% | 1.6만 |
|---|
| 2025.10.10 | ₩7,607 | ₩7,620 | ₩7,354 | ₩7,354 | -3.33% | 9.7천 |
|---|