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 | ₩5,523 | ₩5,763 | ₩5,523 | ₩5,763 | +4.36% | 3.4천 |
| 2026.10.08 | ₩5,616 | ₩5,723 | ₩5,616 | ₩5,683 | +1.19% | 1.1만 |
| 2026.10.07 | ₩5,603 | ₩5,630 | ₩5,376 | ₩5,616 | +0.24% | 8.8천 |
| 2026.10.06 | ₩5,509 | ₩5,630 | ₩5,509 | ₩5,603 | +1.70% | 4.5천 |
| 2026.10.05 | ₩5,442 | ₩5,777 | ₩5,389 | ₩5,456 | +0.25% | 4.1만 |
| 2026.10.02 | ₩5,095 | ₩5,429 | ₩5,095 | ₩5,416 | +6.30% | 1.6만 |
| 2026.10.01 | ₩5,015 | ₩5,015 | ₩4,894 | ₩4,921 | -1.87% | 8천 |
| 2026.09.30 | ₩4,801 | ₩5,135 | ₩4,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,948 |
| +3.06% |
| 2.7만 |
| 2026.09.29 | ₩4,600 | ₩4,894 | ₩4,560 | ₩4,707 | +2.33% | 2.2만 |
|---|
| 2026.09.28 | ₩4,961 | ₩4,961 | ₩4,520 | ₩4,627 | -6.74% | 1.9만 |
|---|
| 2026.09.25 | ₩5,135 | ₩5,135 | ₩4,747 | ₩4,747 | -7.55% | 2.3만 |
|---|
| 2026.09.24 | ₩5,148 | ₩5,148 | ₩5,041 | ₩5,041 | -2.08% | 1.4천 |
|---|
| 2026.09.23 | ₩5,255 | ₩5,255 | ₩5,148 | ₩5,148 | -2.04% | 6천 |
|---|
| 2026.09.22 | ₩5,442 | ₩5,456 | ₩5,309 | ₩5,309 | -2.46% | 6.1천 |
|---|
| 2026.09.21 | ₩5,416 | ₩5,549 | ₩5,242 | ₩5,349 | -1.23% | 7.1천 |
|---|
| 2026.09.18 | ₩5,215 | ₩5,282 | ₩5,148 | ₩5,228 | +0.26% | 1.5만 |
|---|
| 2026.09.17 | ₩5,148 | ₩5,309 | ₩5,041 | ₩5,188 | +0.78% | 2.1만 |
|---|
| 2026.09.16 | ₩5,389 | ₩5,469 | ₩4,974 | ₩5,335 | -0.99% | 3.6만 |
|---|
| 2026.09.15 | ₩5,041 | ₩5,095 | ₩4,827 | ₩4,854 | -3.71% | 9.5천 |
|---|
| 2026.09.14 | ₩5,215 | ₩5,402 | ₩5,028 | ₩5,028 | -3.59% | 9.6천 |
|---|
| 2026.09.11 | ₩5,402 | ₩5,402 | ₩5,081 | ₩5,255 | -2.72% | 9.6천 |
|---|
| 2026.09.10 | ₩5,108 | ₩5,402 | ₩5,068 | ₩5,362 | +4.97% | 6.8천 |
|---|
| 2026.09.09 | ₩5,282 | ₩5,349 | ₩5,108 | ₩5,108 | -3.29% | 1.1만 |
|---|
| 2026.09.08 | ₩5,496 | ₩5,496 | ₩5,255 | ₩5,282 | -3.89% | 1.2만 |
|---|
| 2026.09.04 | ₩5,442 | ₩5,563 | ₩5,376 | ₩5,442 | 0.00% | 7.7천 |
|---|
| 2026.09.03 | ₩5,777 | ₩5,790 | ₩5,496 | ₩5,509 | -4.63% | 1.4만 |
|---|
| 2026.09.02 | ₩5,870 | ₩5,951 | ₩5,777 | ₩5,777 | -1.59% | 5.9천 |
|---|
| 2026.09.01 | ₩5,817 | ₩5,857 | ₩5,750 | ₩5,763 | -0.92% | 4.1천 |
|---|
| 2026.08.31 | ₩5,870 | ₩5,910 | ₩5,790 | ₩5,817 | -0.91% | 1.7만 |
|---|
| 2026.08.28 | ₩5,937 | ₩6,071 | ₩5,884 | ₩5,884 | -0.90% | 2.1만 |
|---|
| 2026.08.27 | ₩5,977 | ₩6,058 | ₩5,857 | ₩5,991 | +0.22% | 6천 |
|---|
| 2026.08.26 | ₩5,991 | ₩6,084 | ₩5,817 | ₩5,937 | -0.89% | 1.1만 |
|---|
| 2026.08.25 | ₩6,017 | ₩6,111 | ₩5,991 | ₩6,031 | +0.22% | 5.5천 |
|---|
| 2026.08.24 | ₩6,178 | ₩6,178 | ₩5,977 | ₩5,977 | -3.25% | 2.6천 |
|---|
| 2026.08.21 | ₩6,111 | ₩6,164 | ₩6,017 | ₩6,058 | -0.88% | 4.7천 |
|---|
| 2026.08.20 | ₩6,124 | ₩6,164 | ₩6,058 | ₩6,058 | -1.09% | 2.5천 |
|---|
| 2026.08.19 | ₩6,017 | ₩6,164 | ₩6,017 | ₩6,098 | +1.33% | 1.7만 |
|---|
| 2026.08.18 | ₩6,138 | ₩6,164 | ₩5,951 | ₩6,044 | -1.53% | 2.7만 |
|---|
| 2026.08.17 | ₩6,231 | ₩6,231 | ₩6,004 | ₩6,017 | -3.43% | 4만 |
|---|
| 2026.08.14 | ₩6,258 | ₩6,499 | ₩6,231 | ₩6,231 | -0.43% | 6.1천 |
|---|
| 2026.08.13 | ₩6,352 | ₩6,405 | ₩6,218 | ₩6,338 | -0.21% | 5.5천 |
|---|
| 2026.08.12 | ₩6,365 | ₩6,378 | ₩6,191 | ₩6,258 | -1.68% | 1.6만 |
|---|
| 2026.08.11 | ₩6,378 | ₩6,512 | ₩6,365 | ₩6,365 | -0.21% | 9.1천 |
|---|
| 2026.08.10 | ₩6,552 | ₩6,552 | ₩6,365 | ₩6,485 | -1.02% | 1.4만 |
|---|
| 2026.08.07 | ₩6,365 | ₩6,539 | ₩6,338 | ₩6,445 | +1.26% | 1.2만 |
|---|
| 2026.08.06 | ₩6,405 | ₩6,539 | ₩6,352 | ₩6,499 | +1.46% | 1.1만 |
|---|
| 2026.08.05 | ₩6,539 | ₩6,539 | ₩6,419 | ₩6,472 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩6,726 | ₩6,726 | ₩6,298 | ₩6,472 | -3.78% | 5.4만 |
|---|
| 2026.08.03 | ₩6,619 | ₩6,713 | ₩6,592 | ₩6,713 | +1.41% | 8.6천 |
|---|
| 2026.07.31 | ₩6,552 | ₩6,552 | ₩6,485 | ₩6,526 | -0.41% | 4.3천 |
|---|
| 2026.07.30 | ₩6,846 | ₩6,846 | ₩6,338 | ₩6,552 | -4.30% | 5.4만 |
|---|
| 2026.07.29 | ₩7,060 | ₩7,221 | ₩6,793 | ₩7,221 | +2.27% | 7천 |
|---|
| 2026.07.28 | ₩7,060 | ₩7,274 | ₩6,887 | ₩6,980 | -1.14% | 3.6만 |
|---|
| 2026.07.27 | ₩6,806 | ₩7,060 | ₩6,806 | ₩6,980 | +2.55% | 1.1만 |
|---|
| 2026.07.24 | ₩6,820 | ₩6,833 | ₩6,780 | ₩6,806 | -0.20% | 2.1천 |
|---|
| 2026.07.23 | ₩6,873 | ₩6,913 | ₩6,780 | ₩6,780 | -1.36% | 2.9천 |
|---|
| 2026.07.22 | ₩7,127 | ₩7,127 | ₩6,820 | ₩6,860 | -3.75% | 7.8천 |
|---|
| 2026.07.21 | ₩7,087 | ₩7,221 | ₩7,087 | ₩7,221 | +1.89% | 7.3천 |
|---|
| 2026.07.20 | ₩7,328 | ₩7,328 | ₩7,101 | ₩7,127 | -2.74% | 4.9천 |
|---|
| 2026.07.17 | ₩7,381 | ₩7,408 | ₩7,101 | ₩7,355 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩7,194 | ₩7,555 | ₩7,114 | ₩7,448 | +3.53% | 1.3만 |
|---|
| 2026.07.15 | ₩7,020 | ₩7,421 | ₩7,007 | ₩7,194 | +2.48% | 5.9만 |
|---|
| 2026.07.14 | ₩6,913 | ₩7,074 | ₩6,873 | ₩7,020 | +1.55% | 1.8만 |
|---|
| 2026.07.13 | ₩6,820 | ₩6,994 | ₩6,766 | ₩6,980 | +2.35% | 3.2만 |
|---|
| 2026.07.10 | ₩6,793 | ₩6,873 | ₩6,726 | ₩6,726 | -0.98% | 1.8만 |
|---|
| 2026.07.09 | ₩6,913 | ₩6,940 | ₩6,753 | ₩6,793 | -1.74% | 4.8만 |
|---|
| 2026.07.08 | ₩6,994 | ₩6,994 | ₩6,820 | ₩6,913 | -1.15% | 1.9만 |
|---|
| 2026.07.07 | ₩6,900 | ₩7,167 | ₩6,887 | ₩7,020 | +1.74% | 2.6만 |
|---|
| 2026.07.06 | ₩6,980 | ₩7,060 | ₩6,860 | ₩6,860 | -1.72% | 3.7만 |
|---|
| 2026.07.02 | ₩6,967 | ₩7,060 | ₩6,953 | ₩7,034 | +0.96% | 4만 |
|---|
| 2026.07.01 | ₩7,007 | ₩7,221 | ₩6,980 | ₩7,087 | +1.15% | 2.3만 |
|---|
| 2026.06.30 | ₩6,967 | ₩7,301 | ₩6,913 | ₩7,020 | +0.77% | 8.8만 |
|---|
| 2026.06.29 | ₩7,020 | ₩7,355 | ₩6,927 | ₩7,087 | +0.95% | 3.3만 |
|---|
| 2026.06.26 | ₩7,435 | ₩7,435 | ₩6,846 | ₩7,034 | -5.40% | 20.8만 |
|---|
| 2026.06.25 | ₩7,355 | ₩7,395 | ₩7,355 | ₩7,355 | 0.00% | 209.1만 |
|---|
| 2026.06.24 | ₩7,355 | ₩7,381 | ₩7,355 | ₩7,355 | 0.00% | 1만 |
|---|
| 2026.06.23 | ₩7,381 | ₩7,381 | ₩7,355 | ₩7,381 | 0.00% | 2.4천 |
|---|
| 2026.06.22 | ₩7,355 | ₩7,381 | ₩7,355 | ₩7,381 | +0.36% | 3천 |
|---|
| 2026.06.18 | ₩7,368 | ₩7,368 | ₩7,274 | ₩7,274 | -1.27% | 1.5만 |
|---|
| 2026.06.17 | ₩7,355 | ₩7,368 | ₩7,355 | ₩7,355 | 0.00% | 7.4천 |
|---|
| 2026.06.16 | ₩7,395 | ₩7,395 | ₩7,314 | ₩7,314 | -1.08% | 1.2만 |
|---|
| 2026.06.15 | ₩7,381 | ₩7,395 | ₩7,381 | ₩7,381 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩7,435 | ₩7,448 | ₩7,368 | ₩7,368 | -0.90% | 1만 |
|---|
| 2026.06.11 | ₩7,435 | ₩7,435 | ₩7,355 | ₩7,381 | -0.72% | 1.6만 |
|---|
| 2026.06.10 | ₩7,475 | ₩7,488 | ₩7,421 | ₩7,421 | -0.72% | 5.2천 |
|---|
| 2026.06.09 | ₩7,408 | ₩7,528 | ₩7,408 | ₩7,435 | +0.36% | 2.8천 |
|---|
| 2026.06.08 | ₩7,528 | ₩7,528 | ₩7,341 | ₩7,341 | -2.49% | 9.5천 |
|---|
| 2026.06.05 | ₩7,595 | ₩7,729 | ₩7,435 | ₩7,462 | -1.76% | 7.7천 |
|---|
| 2026.06.04 | ₩7,462 | ₩7,569 | ₩7,395 | ₩7,542 | +1.08% | 1.4만 |
|---|
| 2026.06.03 | ₩7,408 | ₩7,408 | ₩7,355 | ₩7,368 | -0.54% | 2.8천 |
|---|
| 2026.06.02 | ₩7,368 | ₩7,502 | ₩7,355 | ₩7,355 | -0.18% | 1.5만 |
|---|
| 2026.06.01 | ₩7,408 | ₩7,488 | ₩7,355 | ₩7,488 | +1.08% | 6.4천 |
|---|
| 2026.05.29 | ₩7,488 | ₩7,515 | ₩7,488 | ₩7,502 | +0.18% | 6.4천 |
|---|
| 2026.05.28 | ₩7,408 | ₩7,488 | ₩7,408 | ₩7,488 | +1.08% | 2.3천 |
|---|
| 2026.05.27 | ₩7,448 | ₩7,488 | ₩7,355 | ₩7,488 | +0.54% | 1.3만 |
|---|
| 2026.05.26 | ₩7,395 | ₩7,462 | ₩7,381 | ₩7,381 | -0.18% | 3.5천 |
|---|
| 2026.05.22 | ₩7,475 | ₩7,475 | ₩7,381 | ₩7,421 | -0.72% | 2.8만 |
|---|
| 2026.05.21 | ₩7,408 | ₩7,502 | ₩7,355 | ₩7,421 | +0.18% | 1.4만 |
|---|
| 2026.05.20 | ₩7,381 | ₩7,542 | ₩7,355 | ₩7,421 | +0.54% | 7.4천 |
|---|
| 2026.05.19 | ₩7,355 | ₩7,569 | ₩7,355 | ₩7,381 | +0.36% | 7.2천 |
|---|
| 2026.05.18 | ₩7,355 | ₩7,488 | ₩7,355 | ₩7,355 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩7,381 | ₩7,622 | ₩7,274 | ₩7,274 | -1.45% | 6.1천 |
|---|
| 2026.05.14 | ₩7,381 | ₩7,569 | ₩7,355 | ₩7,355 | -0.36% | 2.3천 |
|---|
| 2026.05.13 | ₩7,435 | ₩7,448 | ₩7,355 | ₩7,355 | -1.08% | 12.6만 |
|---|
| 2026.05.12 | ₩7,528 | ₩7,542 | ₩7,421 | ₩7,515 | -0.18% | 6.1천 |
|---|
| 2026.05.11 | ₩7,689 | ₩7,689 | ₩7,528 | ₩7,569 | -1.57% | 1만 |
|---|
| 2026.05.08 | ₩7,889 | ₩7,889 | ₩7,702 | ₩7,769 | -1.53% | 4.1천 |
|---|
| 2026.05.07 | ₩7,569 | ₩7,742 | ₩7,421 | ₩7,662 | +1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩7,395 | ₩7,555 | ₩7,395 | ₩7,488 | +1.27% | 4.8천 |
|---|
| 2026.05.05 | ₩7,555 | ₩7,555 | ₩7,542 | ₩7,555 | 0.00% | 4.2천 |
|---|
| 2026.05.04 | ₩7,528 | ₩7,649 | ₩7,528 | ₩7,569 | +0.53% | 7.5천 |
|---|
| 2026.05.01 | ₩7,649 | ₩7,769 | ₩7,649 | ₩7,702 | +0.70% | 3.7천 |
|---|
| 2026.04.30 | ₩7,515 | ₩7,823 | ₩7,515 | ₩7,783 | +3.56% | 1.5천 |
|---|
| 2026.04.29 | ₩7,622 | ₩7,796 | ₩7,622 | ₩7,769 | +1.93% | 1.5천 |
|---|
| 2026.04.28 | ₩7,809 | ₩7,823 | ₩7,809 | ₩7,823 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩7,956 | ₩8,010 | ₩7,916 | ₩7,996 | +0.50% | 3.5만 |
|---|
| 2026.04.24 | ₩8,144 | ₩8,144 | ₩7,783 | ₩8,050 | -1.15% | 7.3천 |
|---|
| 2026.04.23 | ₩7,823 | ₩8,063 | ₩7,823 | ₩8,063 | +3.08% | 4.4천 |
|---|
| 2026.04.22 | ₩8,050 | ₩8,103 | ₩7,622 | ₩7,930 | -1.50% | 3.6천 |
|---|
| 2026.04.21 | ₩7,635 | ₩8,170 | ₩7,635 | ₩7,930 | +3.85% | 2.8만 |
|---|
| 2026.04.20 | ₩8,505 | ₩8,518 | ₩8,264 | ₩8,464 | -0.47% | 6.2천 |
|---|
| 2026.04.17 | ₩7,930 | ₩8,505 | ₩7,930 | ₩8,505 | +7.25% | 6.2천 |
|---|
| 2026.04.16 | ₩7,622 | ₩8,103 | ₩7,515 | ₩8,103 | +6.32% | 9.5천 |
|---|
| 2026.04.15 | ₩8,063 | ₩8,331 | ₩8,050 | ₩8,050 | -0.17% | 6.9천 |
|---|
| 2026.04.14 | ₩8,251 | ₩8,264 | ₩8,237 | ₩8,251 | 0.00% | 5.5천 |
|---|
| 2026.04.13 | ₩7,970 | ₩8,291 | ₩7,970 | ₩8,264 | +3.69% | 4.4천 |
|---|
| 2026.04.10 | ₩8,037 | ₩8,224 | ₩7,809 | ₩8,224 | +2.33% | 8.9천 |
|---|
| 2026.04.09 | ₩7,996 | ₩8,103 | ₩7,930 | ₩8,103 | +1.34% | 9.2천 |
|---|
| 2026.04.08 | ₩7,662 | ₩8,144 | ₩7,649 | ₩7,903 | +3.14% | 1.2만 |
|---|
| 2026.04.07 | ₩7,355 | ₩7,622 | ₩7,355 | ₩7,582 | +3.09% | 4.5천 |
|---|
| 2026.04.06 | ₩7,381 | ₩7,528 | ₩7,381 | ₩7,475 | +1.27% | 7.6천 |
|---|
| 2026.04.02 | ₩7,368 | ₩7,569 | ₩7,355 | ₩7,542 | +2.36% | 1.8천 |
|---|
| 2026.04.01 | ₩7,368 | ₩7,796 | ₩7,368 | ₩7,702 | +4.54% | 8.8천 |
|---|
| 2026.03.31 | ₩7,355 | ₩7,823 | ₩7,355 | ₩7,783 | +5.82% | 5.9천 |
|---|
| 2026.03.30 | ₩7,355 | ₩7,622 | ₩7,355 | ₩7,595 | +3.27% | 1.6만 |
|---|
| 2026.03.27 | ₩7,488 | ₩7,515 | ₩7,381 | ₩7,475 | -0.18% | 1.2만 |
|---|
| 2026.03.26 | ₩7,930 | ₩8,010 | ₩7,488 | ₩7,622 | -3.88% | 4.8천 |
|---|
| 2026.03.25 | ₩8,251 | ₩8,358 | ₩7,903 | ₩8,077 | -2.11% | 2.4천 |
|---|
| 2026.03.24 | ₩7,863 | ₩8,037 | ₩7,823 | ₩7,903 | +0.51% | 7.8천 |
|---|
| 2026.03.23 | ₩7,702 | ₩8,063 | ₩7,528 | ₩7,823 | +1.56% | 1.9만 |
|---|
| 2026.03.20 | ₩7,756 | ₩7,756 | ₩7,515 | ₩7,515 | -3.10% | 5.8천 |
|---|
| 2026.03.19 | ₩7,970 | ₩7,970 | ₩7,542 | ₩7,622 | -4.36% | 3.5천 |
|---|
| 2026.03.18 | ₩7,635 | ₩8,331 | ₩7,528 | ₩8,050 | +5.43% | 1.8만 |
|---|
| 2026.03.17 | ₩7,702 | ₩7,930 | ₩7,462 | ₩7,716 | +0.17% | 9.2천 |
|---|
| 2026.03.16 | ₩7,609 | ₩7,742 | ₩7,609 | ₩7,702 | +1.23% | 3천 |
|---|
| 2026.03.13 | ₩7,689 | ₩8,010 | ₩7,555 | ₩8,010 | +4.17% | 6.5천 |
|---|
| 2026.03.12 | ₩7,355 | ₩8,023 | ₩7,355 | ₩7,983 | +8.55% | 8.4천 |
|---|
| 2026.03.11 | ₩7,555 | ₩7,863 | ₩7,542 | ₩7,609 | +0.71% | 4.4천 |
|---|
| 2026.03.10 | ₩7,876 | ₩7,889 | ₩7,542 | ₩7,542 | -4.24% | 6.1천 |
|---|
| 2026.03.09 | ₩7,635 | ₩7,983 | ₩7,635 | ₩7,983 | +4.55% | 2천 |
|---|
| 2026.03.06 | ₩7,635 | ₩7,823 | ₩7,528 | ₩7,823 | +2.45% | 6.4천 |
|---|
| 2026.03.05 | ₩7,742 | ₩7,823 | ₩7,622 | ₩7,823 | +1.04% | 9.6천 |
|---|
| 2026.03.04 | ₩7,742 | ₩7,849 | ₩7,742 | ₩7,849 | +1.38% | 1.9천 |
|---|
| 2026.03.03 | ₩7,702 | ₩7,903 | ₩7,676 | ₩7,903 | +2.60% | 3.4천 |
|---|
| 2026.03.02 | ₩7,916 | ₩7,916 | ₩7,649 | ₩7,702 | -2.70% | 3.5천 |
|---|
| 2026.02.27 | ₩7,823 | ₩8,023 | ₩7,716 | ₩8,023 | +2.56% | 9.1천 |
|---|
| 2026.02.26 | ₩7,649 | ₩7,823 | ₩7,635 | ₩7,823 | +2.27% | 3.3천 |
|---|
| 2026.02.25 | ₩7,515 | ₩7,729 | ₩7,435 | ₩7,702 | +2.49% | 9.2천 |
|---|
| 2026.02.24 | ₩7,515 | ₩7,595 | ₩7,515 | ₩7,582 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩7,569 | ₩7,702 | ₩7,569 | ₩7,702 | +1.77% | 2천 |
|---|
| 2026.02.20 | ₩7,355 | ₩7,769 | ₩7,355 | ₩7,769 | +5.64% | 5.7천 |
|---|
| 2026.02.19 | ₩7,355 | ₩7,448 | ₩7,355 | ₩7,448 | +1.27% | 2.4만 |
|---|
| 2026.02.18 | ₩7,448 | ₩7,448 | ₩7,341 | ₩7,341 | -1.44% | 5.4만 |
|---|
| 2026.02.17 | ₩7,435 | ₩7,569 | ₩7,355 | ₩7,355 | -1.08% | 1.7만 |
|---|
| 2026.02.13 | ₩7,528 | ₩7,542 | ₩7,355 | ₩7,435 | -1.24% | 2.3만 |
|---|
| 2026.02.12 | ₩7,355 | ₩7,649 | ₩7,355 | ₩7,649 | +4.00% | 3.4만 |
|---|
| 2026.02.11 | ₩7,488 | ₩7,502 | ₩7,368 | ₩7,421 | -0.89% | 1.7만 |
|---|
| 2026.02.10 | ₩7,930 | ₩7,930 | ₩7,435 | ₩7,435 | -6.24% | 2.3만 |
|---|
| 2026.02.09 | ₩7,809 | ₩8,197 | ₩7,702 | ₩7,809 | 0.00% | 1.6만 |
|---|
| 2026.02.06 | ₩7,889 | ₩7,916 | ₩7,796 | ₩7,849 | -0.51% | 8.8천 |
|---|
| 2026.02.05 | ₩7,649 | ₩7,876 | ₩7,635 | ₩7,876 | +2.97% | 7.4천 |
|---|
| 2026.02.04 | ₩7,689 | ₩7,836 | ₩7,649 | ₩7,836 | +1.91% | 1.7천 |
|---|
| 2026.02.03 | ₩7,569 | ₩7,836 | ₩7,488 | ₩7,836 | +3.53% | 3.3천 |
|---|
| 2026.02.02 | ₩7,609 | ₩7,823 | ₩7,502 | ₩7,569 | -0.53% | 3.6천 |
|---|
| 2026.01.30 | ₩7,943 | ₩7,943 | ₩7,635 | ₩7,635 | -3.87% | 4천 |
|---|
| 2026.01.29 | ₩8,117 | ₩8,117 | ₩7,729 | ₩7,996 | -1.48% | 6.9천 |
|---|
| 2026.01.28 | ₩8,103 | ₩8,103 | ₩7,809 | ₩8,077 | -0.33% | 9.6천 |
|---|
| 2026.01.27 | ₩7,889 | ₩8,157 | ₩7,889 | ₩8,103 | +2.71% | 4.3천 |
|---|
| 2026.01.26 | ₩7,996 | ₩8,090 | ₩7,970 | ₩8,090 | +1.17% | 8.3천 |
|---|
| 2026.01.23 | ₩7,796 | ₩8,010 | ₩7,689 | ₩8,010 | +2.74% | 3.5천 |
|---|
| 2026.01.22 | ₩7,649 | ₩7,889 | ₩7,488 | ₩7,889 | +3.15% | 7천 |
|---|
| 2026.01.21 | ₩7,502 | ₩7,582 | ₩7,502 | ₩7,528 | +0.36% | 3.3천 |
|---|
| 2026.01.20 | ₩7,515 | ₩7,756 | ₩7,515 | ₩7,528 | +0.18% | 4.1천 |
|---|
| 2026.01.16 | ₩8,291 | ₩8,331 | ₩7,582 | ₩7,729 | -6.77% | 1.7만 |
|---|
| 2026.01.15 | ₩7,889 | ₩7,943 | ₩7,769 | ₩7,783 | -1.36% | 5.5천 |
|---|
| 2026.01.14 | ₩7,769 | ₩8,358 | ₩7,769 | ₩8,050 | +3.61% | 3만 |
|---|
| 2026.01.13 | ₩7,823 | ₩7,916 | ₩7,689 | ₩7,836 | +0.17% | 6.6천 |
|---|
| 2026.01.12 | ₩7,555 | ₩8,023 | ₩7,555 | ₩7,823 | +3.54% | 4.8천 |
|---|
| 2026.01.09 | ₩7,395 | ₩8,023 | ₩7,395 | ₩7,729 | +4.52% | 2.1만 |
|---|
| 2026.01.08 | ₩7,355 | ₩7,448 | ₩7,355 | ₩7,355 | 0.00% | 9.7천 |
|---|
| 2026.01.07 | ₩7,381 | ₩7,555 | ₩7,355 | ₩7,395 | +0.18% | 2.1만 |
|---|
| 2026.01.06 | ₩7,462 | ₩7,462 | ₩7,368 | ₩7,395 | -0.90% | 6.1천 |
|---|
| 2026.01.05 | ₩7,475 | ₩7,555 | ₩7,368 | ₩7,555 | +1.07% | 6.9천 |
|---|
| 2026.01.02 | ₩7,435 | ₩7,462 | ₩7,381 | ₩7,462 | +0.36% | 5천 |
|---|
| 2025.12.31 | ₩7,435 | ₩7,555 | ₩7,435 | ₩7,555 | +1.62% | 3.5만 |
|---|
| 2025.12.30 | ₩7,475 | ₩7,488 | ₩7,381 | ₩7,381 | -1.25% | 2.3만 |
|---|
| 2025.12.29 | ₩7,475 | ₩7,542 | ₩7,368 | ₩7,542 | +0.89% | 9.9천 |
|---|
| 2025.12.26 | ₩7,435 | ₩7,555 | ₩7,421 | ₩7,555 | +1.62% | 1.1만 |
|---|
| 2025.12.24 | ₩7,515 | ₩7,555 | ₩7,448 | ₩7,555 | +0.53% | 2.7천 |
|---|
| 2025.12.23 | ₩7,488 | ₩7,555 | ₩7,488 | ₩7,555 | +0.89% | 8.8천 |
|---|
| 2025.12.22 | ₩7,635 | ₩7,635 | ₩7,234 | ₩7,515 | -1.58% | 8.1천 |
|---|
| 2025.12.19 | ₩7,515 | ₩7,635 | ₩7,355 | ₩7,542 | +0.36% | 1.7만 |
|---|
| 2025.12.18 | ₩7,462 | ₩7,462 | ₩7,368 | ₩7,435 | -0.36% | 6.5천 |
|---|
| 2025.12.17 | ₩7,515 | ₩7,528 | ₩7,355 | ₩7,515 | 0.00% | 12.6만 |
|---|
| 2025.12.16 | ₩7,368 | ₩7,555 | ₩7,368 | ₩7,555 | +2.54% | 9.6천 |
|---|
| 2025.12.15 | ₩7,542 | ₩7,542 | ₩7,381 | ₩7,448 | -1.24% | 3만 |
|---|
| 2025.12.12 | ₩7,502 | ₩7,662 | ₩7,355 | ₩7,635 | +1.78% | 4.1만 |
|---|
| 2025.12.11 | ₩7,849 | ₩8,023 | ₩7,355 | ₩7,582 | -3.41% | 7.4만 |
|---|
| 2025.12.10 | ₩7,996 | ₩8,130 | ₩7,849 | ₩7,849 | -1.84% | 4.9만 |
|---|
| 2025.12.09 | ₩7,996 | ₩8,063 | ₩7,956 | ₩7,956 | -0.50% | 1.2만 |
|---|
| 2025.12.08 | ₩8,077 | ₩8,090 | ₩7,930 | ₩7,956 | -1.49% | 8.4천 |
|---|
| 2025.12.05 | ₩8,037 | ₩8,157 | ₩7,916 | ₩7,930 | -1.33% | 1.6만 |
|---|
| 2025.12.04 | ₩8,117 | ₩8,291 | ₩8,117 | ₩8,291 | +2.14% | 8.5천 |
|---|
| 2025.12.03 | ₩8,384 | ₩8,411 | ₩8,170 | ₩8,398 | +0.16% | 1.9만 |
|---|
| 2025.12.02 | ₩8,144 | ₩8,317 | ₩8,144 | ₩8,317 | +2.13% | 1.1만 |
|---|
| 2025.12.01 | ₩8,317 | ₩8,438 | ₩8,117 | ₩8,184 | -1.61% | 3.6천 |
|---|
| 2025.11.28 | ₩8,451 | ₩8,571 | ₩8,304 | ₩8,304 | -1.74% | 5.7천 |
|---|
| 2025.11.26 | ₩8,785 | ₩8,919 | ₩8,424 | ₩8,531 | -2.89% | 3.4만 |
|---|
| 2025.11.25 | ₩8,384 | ₩9,200 | ₩8,197 | ₩8,785 | +4.78% | 8만 |
|---|
| 2025.11.24 | ₩8,237 | ₩8,531 | ₩8,237 | ₩8,304 | +0.81% | 9천 |
|---|
| 2025.11.21 | ₩7,823 | ₩8,358 | ₩7,716 | ₩8,291 | +5.98% | 2.7만 |
|---|
| 2025.11.20 | ₩7,849 | ₩7,876 | ₩7,769 | ₩7,823 | -0.34% | 1.3만 |
|---|
| 2025.11.19 | ₩7,702 | ₩7,849 | ₩7,689 | ₩7,836 | +1.74% | 2.2만 |
|---|
| 2025.11.18 | ₩7,756 | ₩7,823 | ₩7,676 | ₩7,756 | 0.00% | 5.2만 |
|---|
| 2025.11.17 | ₩7,930 | ₩8,063 | ₩7,689 | ₩7,756 | -2.19% | 4.5만 |
|---|
| 2025.11.14 | ₩7,769 | ₩8,050 | ₩7,756 | ₩7,996 | +2.93% | 3.2만 |
|---|
| 2025.11.13 | ₩7,916 | ₩7,916 | ₩7,769 | ₩7,823 | -1.18% | 1.9만 |
|---|
| 2025.11.12 | ₩7,876 | ₩7,943 | ₩7,849 | ₩7,849 | -0.34% | 2.4만 |
|---|
| 2025.11.11 | ₩7,769 | ₩7,970 | ₩7,756 | ₩7,836 | +0.86% | 1.3만 |
|---|
| 2025.11.10 | ₩8,063 | ₩8,063 | ₩7,769 | ₩7,889 | -2.16% | 2.3만 |
|---|
| 2025.11.07 | ₩7,996 | ₩8,130 | ₩7,796 | ₩7,983 | -0.17% | 4.3만 |
|---|
| 2025.11.06 | ₩8,304 | ₩8,304 | ₩7,849 | ₩8,130 | -2.09% | 7.1만 |
|---|
| 2025.11.05 | ₩8,117 | ₩8,398 | ₩7,996 | ₩8,317 | +2.47% | 3.9만 |
|---|
| 2025.11.04 | ₩7,849 | ₩8,197 | ₩7,676 | ₩8,170 | +4.09% | 7만 |
|---|
| 2025.11.03 | ₩8,237 | ₩8,344 | ₩7,889 | ₩7,956 | -3.41% | 11만 |
|---|
| 2025.10.31 | ₩9,374 | ₩10,831 | ₩8,157 | ₩8,317 | -11.27% | 222만 |
|---|
| 2025.10.30 | ₩7,421 | ₩8,157 | ₩7,421 | ₩8,157 | +9.91% | 188.9만 |
|---|
| 2025.10.29 | ₩7,889 | ₩7,889 | ₩7,475 | ₩7,475 | -5.25% | 8.8천 |
|---|
| 2025.10.28 | ₩7,716 | ₩7,983 | ₩7,689 | ₩7,796 | +1.04% | 1.5만 |
|---|
| 2025.10.27 | ₩7,702 | ₩7,823 | ₩7,702 | ₩7,716 | +0.17% | 6.7천 |
|---|
| 2025.10.24 | ₩7,716 | ₩7,863 | ₩7,582 | ₩7,689 | -0.35% | 2.1만 |
|---|
| 2025.10.23 | ₩7,542 | ₩7,809 | ₩7,542 | ₩7,595 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩7,408 | ₩7,662 | ₩7,395 | ₩7,555 | +1.99% | 5.3천 |
|---|
| 2025.10.21 | ₩7,542 | ₩7,662 | ₩7,435 | ₩7,569 | +0.35% | 7.2천 |
|---|
| 2025.10.20 | ₩7,448 | ₩7,635 | ₩7,355 | ₩7,488 | +0.54% | 5.1천 |
|---|
| 2025.10.17 | ₩7,355 | ₩7,582 | ₩7,355 | ₩7,355 | 0.00% | 8.1천 |
|---|
| 2025.10.16 | ₩7,555 | ₩7,555 | ₩7,355 | ₩7,355 | -2.65% | 7.4천 |
|---|
| 2025.10.15 | ₩7,462 | ₩7,555 | ₩7,395 | ₩7,502 | +0.54% | 8.8천 |
|---|
| 2025.10.14 | ₩7,448 | ₩7,569 | ₩7,368 | ₩7,368 | -1.08% | 7.3천 |
|---|
| 2025.10.13 | ₩7,368 | ₩7,595 | ₩7,355 | ₩7,435 | +0.91% | 1.6만 |
|---|
| 2025.10.10 | ₩7,622 | ₩7,635 | ₩7,368 | ₩7,368 | -3.33% | 9.7천 |
|---|