시장 데이터를 불러오는 중
전체 종목
독시미티 과거 주가
Doximity, Inc. Class A Common Stock · DOCS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Doximity, Inc. Class A Common Stock · DOCS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,351 | ₩40,753 | ₩38,970 | ₩40,753 | +3.57% | 494.2만 |
| 2026.10.08 | ₩37,039 | ₩39,404 | ₩37,039 | ₩39,257 | +5.99% | 519.6만 |
| 2026.10.07 | ₩36,905 | ₩37,787 | ₩36,772 | ₩36,999 | +0.25% | 238.9만 |
| 2026.10.06 | ₩38,829 | ₩39,016 | ₩37,026 | ₩37,132 | -4.37% | 231만 |
| 2026.10.05 | ₩37,426 | ₩38,616 | ₩37,426 | ₩38,188 | +2.03% | 316.4만 |
| 2026.10.02 | ₩38,656 | ₩39,016 | ₩37,139 | ₩37,320 | -3.46% | 267.2만 |
| 2026.10.01 | ₩38,629 | ₩38,682 | ₩37,500 | ₩38,081 | -1.42% | 334.1만 |
| 2026.09.30 | ₩35,689 | ₩38,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,867 |
| +6.10% |
| 495.5만 |
| 2026.09.29 | ₩35,182 | ₩36,090 | ₩34,520 | ₩35,435 | +0.72% | 326.9만 |
|---|
| 2026.09.28 | ₩34,794 | ₩35,689 | ₩33,845 | ₩35,008 | +0.61% | 303.6만 |
|---|
| 2026.09.25 | ₩34,647 | ₩35,569 | ₩34,367 | ₩35,208 | +1.62% | 200.6만 |
|---|
| 2026.09.24 | ₩35,369 | ₩36,023 | ₩34,781 | ₩34,794 | -1.62% | 247.1만 |
|---|
| 2026.09.23 | ₩35,596 | ₩36,070 | ₩35,202 | ₩35,502 | -0.26% | 247.4만 |
|---|
| 2026.09.22 | ₩36,438 | ₩36,718 | ₩35,048 | ₩35,422 | -2.79% | 240.8만 |
|---|
| 2026.09.21 | ₩35,409 | ₩35,890 | ₩35,135 | ₩35,863 | +1.28% | 262.3만 |
|---|
| 2026.09.18 | ₩35,469 | ₩35,890 | ₩34,674 | ₩34,888 | -1.64% | 720.7만 |
|---|
| 2026.09.17 | ₩34,767 | ₩35,549 | ₩34,146 | ₩35,502 | +2.11% | 217.1만 |
|---|
| 2026.09.16 | ₩34,153 | ₩35,302 | ₩34,113 | ₩34,661 | +1.49% | 230.6만 |
|---|
| 2026.09.15 | ₩34,767 | ₩35,843 | ₩34,166 | ₩34,487 | -0.81% | 255.9만 |
|---|
| 2026.09.14 | ₩35,235 | ₩35,703 | ₩34,487 | ₩35,262 | +0.08% | 240.6만 |
|---|
| 2026.09.11 | ₩33,004 | ₩34,380 | ₩33,004 | ₩34,179 | +3.56% | 269.6만 |
|---|
| 2026.09.10 | ₩32,202 | ₩33,451 | ₩32,162 | ₩33,017 | +2.53% | 317.7만 |
|---|
| 2026.09.09 | ₩32,549 | ₩32,830 | ₩32,008 | ₩32,322 | -0.70% | 261.5만 |
|---|
| 2026.09.08 | ₩34,260 | ₩34,300 | ₩32,549 | ₩32,630 | -4.76% | 318.1만 |
|---|
| 2026.09.04 | ₩35,770 | ₩36,117 | ₩35,155 | ₩35,208 | -1.57% | 198.4만 |
|---|
| 2026.09.03 | ₩35,676 | ₩36,504 | ₩35,402 | ₩36,210 | +1.50% | 252.4만 |
|---|
| 2026.09.02 | ₩35,088 | ₩36,077 | ₩35,008 | ₩35,168 | +0.23% | 197.8만 |
|---|
| 2026.09.01 | ₩35,182 | ₩36,117 | ₩35,021 | ₩35,208 | +0.08% | 202.9만 |
|---|
| 2026.08.31 | ₩34,527 | ₩35,871 | ₩34,527 | ₩35,689 | +3.37% | 219.4만 |
|---|
| 2026.08.28 | ₩34,220 | ₩35,900 | ₩33,845 | ₩35,716 | +4.37% | 328.9만 |
|---|
| 2026.08.27 | ₩33,578 | ₩34,487 | ₩33,258 | ₩34,193 | +1.83% | 246.7만 |
|---|
| 2026.08.26 | ₩32,736 | ₩33,665 | ₩32,711 | ₩33,057 | +0.98% | 188.9만 |
|---|
| 2026.08.25 | ₩33,338 | ₩33,872 | ₩32,870 | ₩33,057 | -0.84% | 172.5만 |
|---|
| 2026.08.24 | ₩33,859 | ₩34,852 | ₩33,538 | ₩33,805 | -0.16% | 286.9만 |
|---|
| 2026.08.21 | ₩34,527 | ₩34,567 | ₩33,565 | ₩33,845 | -1.97% | 267.7만 |
|---|
| 2026.08.20 | ₩34,246 | ₩35,355 | ₩33,645 | ₩34,661 | +1.21% | 256.3만 |
|---|
| 2026.08.19 | ₩33,338 | ₩34,627 | ₩33,151 | ₩34,407 | +3.21% | 490.2만 |
|---|
| 2026.08.18 | ₩33,324 | ₩33,779 | ₩33,064 | ₩33,324 | 0.00% | 298.1만 |
|---|
| 2026.08.17 | ₩32,616 | ₩32,923 | ₩32,003 | ₩32,763 | +0.45% | 345.3만 |
|---|
| 2026.08.14 | ₩35,562 | ₩35,676 | ₩33,137 | ₩33,137 | -6.82% | 411.7만 |
|---|
| 2026.08.13 | ₩33,278 | ₩35,529 | ₩33,191 | ₩35,529 | +6.77% | 525.1만 |
|---|
| 2026.08.12 | ₩34,220 | ₩35,061 | ₩33,004 | ₩33,391 | -2.42% | 496만 |
|---|
| 2026.08.11 | ₩34,166 | ₩35,997 | ₩33,739 | ₩34,888 | +2.11% | 573.8만 |
|---|
| 2026.08.10 | ₩35,155 | ₩35,556 | ₩32,556 | ₩34,246 | -2.58% | 995.5만 |
|---|
| 2026.08.07 | ₩51,931 | ₩53,447 | ₩36,291 | ₩36,611 | -29.50% | 6531.6만 |
|---|
| 2026.08.06 | ₩28,340 | ₩29,977 | ₩26,563 | ₩27,605 | -2.59% | 2403.5만 |
|---|
| 2026.08.05 | ₩29,276 | ₩29,376 | ₩28,554 | ₩28,902 | -1.28% | 264.7만 |
|---|
| 2026.08.04 | ₩28,674 | ₩29,436 | ₩28,608 | ₩29,249 | +2.00% | 274.4만 |
|---|
| 2026.08.03 | ₩28,487 | ₩29,376 | ₩28,421 | ₩28,942 | +1.59% | 294.8만 |
|---|
| 2026.07.31 | ₩27,993 | ₩28,541 | ₩27,672 | ₩27,940 | -0.19% | 272.6만 |
|---|
| 2026.07.30 | ₩28,340 | ₩28,421 | ₩27,178 | ₩28,380 | +0.14% | 396.2만 |
|---|
| 2026.07.29 | ₩28,274 | ₩29,249 | ₩28,207 | ₩28,902 | +2.22% | 313.7만 |
|---|
| 2026.07.28 | ₩28,474 | ₩28,859 | ₩27,767 | ₩28,648 | +0.61% | 420.3만 |
|---|
| 2026.07.27 | ₩27,605 | ₩28,527 | ₩27,552 | ₩28,046 | +1.60% | 457.3만 |
|---|
| 2026.07.24 | ₩27,899 | ₩28,087 | ₩27,178 | ₩27,285 | -2.20% | 218.1만 |
|---|
| 2026.07.23 | ₩27,512 | ₩27,592 | ₩26,817 | ₩27,325 | -0.68% | 211.1만 |
|---|
| 2026.07.22 | ₩28,367 | ₩28,568 | ₩27,078 | ₩27,378 | -3.49% | 265.9만 |
|---|
| 2026.07.21 | ₩28,501 | ₩29,062 | ₩27,980 | ₩28,207 | -1.03% | 353.8만 |
|---|
| 2026.07.20 | ₩28,060 | ₩29,262 | ₩27,926 | ₩29,035 | +3.48% | 363.8만 |
|---|
| 2026.07.17 | ₩29,343 | ₩29,797 | ₩28,721 | ₩28,755 | -2.00% | 225.4만 |
|---|
| 2026.07.16 | ₩30,064 | ₩30,238 | ₩29,503 | ₩29,677 | -1.29% | 194만 |
|---|
| 2026.07.15 | ₩29,423 | ₩30,452 | ₩29,423 | ₩29,743 | +1.09% | 233.3만 |
|---|
| 2026.07.14 | ₩28,781 | ₩29,409 | ₩28,073 | ₩29,129 | +1.21% | 340.2만 |
|---|
| 2026.07.13 | ₩29,436 | ₩30,104 | ₩29,262 | ₩29,783 | +1.18% | 208.8만 |
|---|
| 2026.07.10 | ₩30,064 | ₩30,318 | ₩28,828 | ₩29,089 | -3.24% | 149.4만 |
|---|
| 2026.07.09 | ₩28,407 | ₩29,469 | ₩28,153 | ₩29,409 | +3.53% | 199.7만 |
|---|
| 2026.07.08 | ₩29,783 | ₩30,004 | ₩28,835 | ₩28,982 | -2.69% | 282.9만 |
|---|
| 2026.07.07 | ₩31,227 | ₩31,494 | ₩30,198 | ₩30,385 | -2.70% | 301.5만 |
|---|
| 2026.07.06 | ₩28,928 | ₩30,799 | ₩28,928 | ₩30,545 | +5.59% | 367.3만 |
|---|
| 2026.07.02 | ₩29,049 | ₩29,797 | ₩28,848 | ₩29,209 | +0.55% | 362.1만 |
|---|
| 2026.07.01 | ₩28,461 | ₩29,743 | ₩28,033 | ₩28,848 | +1.36% | 358.7만 |
|---|
| 2026.06.30 | ₩27,245 | ₩27,966 | ₩27,071 | ₩27,712 | +1.72% | 359.8만 |
|---|
| 2026.06.29 | ₩27,445 | ₩27,793 | ₩26,937 | ₩27,512 | +0.24% | 553만 |
|---|
| 2026.06.26 | ₩26,750 | ₩27,940 | ₩26,523 | ₩27,899 | +4.30% | 984.8만 |
|---|
| 2026.06.25 | ₩27,539 | ₩27,726 | ₩26,390 | ₩26,523 | -3.69% | 349.9만 |
|---|
| 2026.06.24 | ₩27,445 | ₩28,087 | ₩27,231 | ₩27,833 | +1.41% | 336.6만 |
|---|
| 2026.06.23 | ₩26,851 | ₩27,973 | ₩26,851 | ₩27,365 | +1.92% | 287.8만 |
|---|
| 2026.06.22 | ₩26,911 | ₩27,619 | ₩26,710 | ₩26,817 | -0.35% | 302.2만 |
|---|
| 2026.06.18 | ₩27,245 | ₩27,739 | ₩26,436 | ₩27,338 | +0.34% | 448.4만 |
|---|
| 2026.06.17 | ₩27,565 | ₩28,153 | ₩27,111 | ₩27,325 | -0.87% | 238.4만 |
|---|
| 2026.06.16 | ₩27,592 | ₩28,005 | ₩26,964 | ₩27,913 | +1.16% | 234.8만 |
|---|
| 2026.06.15 | ₩26,991 | ₩27,699 | ₩26,857 | ₩27,632 | +2.38% | 363.9만 |
|---|
| 2026.06.12 | ₩26,577 | ₩27,325 | ₩26,216 | ₩26,777 | +0.75% | 228.7만 |
|---|
| 2026.06.11 | ₩27,018 | ₩27,098 | ₩25,989 | ₩26,750 | -0.99% | 303.3만 |
|---|
| 2026.06.10 | ₩26,871 | ₩27,605 | ₩26,684 | ₩27,044 | +0.65% | 396.4만 |
|---|
| 2026.06.09 | ₩27,151 | ₩28,080 | ₩26,977 | ₩27,325 | +0.64% | 410.1만 |
|---|
| 2026.06.08 | ₩27,271 | ₩27,726 | ₩26,924 | ₩27,124 | -0.54% | 278.9만 |
|---|
| 2026.06.05 | ₩28,073 | ₩28,247 | ₩27,231 | ₩27,512 | -2.00% | 243.8만 |
|---|
| 2026.06.04 | ₩28,634 | ₩29,129 | ₩27,552 | ₩27,659 | -3.41% | 374.3만 |
|---|
| 2026.06.03 | ₩28,407 | ₩28,487 | ₩27,632 | ₩28,113 | -1.03% | 260.8만 |
|---|
| 2026.06.02 | ₩29,476 | ₩29,743 | ₩28,648 | ₩28,741 | -2.49% | 320.3만 |
|---|
| 2026.06.01 | ₩29,155 | ₩30,264 | ₩28,200 | ₩30,131 | +3.35% | 403.6만 |
|---|
| 2026.05.29 | ₩28,193 | ₩28,861 | ₩27,752 | ₩28,594 | +1.42% | 409.3만 |
|---|
| 2026.05.28 | ₩27,205 | ₩28,427 | ₩27,004 | ₩28,153 | +3.49% | 431.4만 |
|---|
| 2026.05.27 | ₩26,109 | ₩27,385 | ₩26,076 | ₩27,071 | +3.68% | 380.7만 |
|---|
| 2026.05.26 | ₩26,523 | ₩26,724 | ₩25,922 | ₩26,082 | -1.66% | 326만 |
|---|
| 2026.05.22 | ₩25,788 | ₩26,724 | ₩25,755 | ₩26,643 | +3.32% | 347.5만 |
|---|
| 2026.05.21 | ₩26,390 | ₩26,537 | ₩25,468 | ₩25,909 | -1.82% | 378만 |
|---|
| 2026.05.20 | ₩25,401 | ₩26,697 | ₩24,532 | ₩26,537 | +4.47% | 450.3만 |
|---|
| 2026.05.19 | ₩26,456 | ₩26,904 | ₩25,441 | ₩25,735 | -2.73% | 578.9만 |
|---|
| 2026.05.18 | ₩25,374 | ₩26,456 | ₩24,786 | ₩26,162 | +3.11% | 742.3만 |
|---|
| 2026.05.15 | ₩23,984 | ₩26,428 | ₩23,892 | ₩25,347 | +5.68% | 1235.4만 |
|---|
| 2026.05.14 | ₩24,399 | ₩24,586 | ₩22,915 | ₩24,065 | -1.37% | 2549.1만 |
|---|
| 2026.05.13 | ₩35,195 | ₩35,395 | ₩31,013 | ₩31,253 | -11.20% | 1236.7만 |
|---|
| 2026.05.12 | ₩35,302 | ₩35,663 | ₩34,995 | ₩35,342 | +0.11% | 358.9만 |
|---|
| 2026.05.11 | ₩34,433 | ₩35,395 | ₩34,153 | ₩35,088 | +1.90% | 419.3만 |
|---|
| 2026.05.08 | ₩34,179 | ₩34,741 | ₩33,391 | ₩34,714 | +1.56% | 207.5만 |
|---|
| 2026.05.07 | ₩34,821 | ₩35,342 | ₩34,407 | ₩34,781 | -0.12% | 217.4만 |
|---|
| 2026.05.06 | ₩34,340 | ₩34,554 | ₩33,137 | ₩34,326 | -0.04% | 263.9만 |
|---|
| 2026.05.05 | ₩33,258 | ₩34,540 | ₩32,790 | ₩34,433 | +3.54% | 296.4만 |
|---|
| 2026.05.04 | ₩33,378 | ₩34,300 | ₩32,803 | ₩33,258 | -0.36% | 322만 |
|---|
| 2026.05.01 | ₩33,311 | ₩33,792 | ₩32,750 | ₩33,378 | +0.20% | 269만 |
|---|
| 2026.04.30 | ₩31,855 | ₩32,750 | ₩31,267 | ₩32,656 | +2.52% | 242.8만 |
|---|
| 2026.04.29 | ₩32,723 | ₩32,723 | ₩31,768 | ₩32,336 | -1.18% | 204.5만 |
|---|
| 2026.04.28 | ₩33,057 | ₩33,926 | ₩32,703 | ₩32,830 | -0.69% | 175.8만 |
|---|
| 2026.04.27 | ₩32,002 | ₩33,378 | ₩31,935 | ₩32,950 | +2.96% | 307.2만 |
|---|
| 2026.04.24 | ₩31,427 | ₩32,095 | ₩30,999 | ₩32,082 | +2.08% | 569.8만 |
|---|
| 2026.04.23 | ₩31,667 | ₩31,667 | ₩30,361 | ₩30,959 | -2.24% | 226.9만 |
|---|
| 2026.04.22 | ₩32,589 | ₩32,710 | ₩31,881 | ₩32,416 | -0.53% | 245.1만 |
|---|
| 2026.04.21 | ₩32,736 | ₩33,605 | ₩31,988 | ₩32,269 | -1.43% | 336.6만 |
|---|
| 2026.04.20 | ₩31,400 | ₩32,736 | ₩30,799 | ₩32,589 | +3.79% | 370.3만 |
|---|
| 2026.04.17 | ₩33,271 | ₩34,273 | ₩32,803 | ₩33,017 | -0.76% | 383.9만 |
|---|
| 2026.04.16 | ₩32,389 | ₩33,405 | ₩31,961 | ₩32,402 | +0.04% | 379.2만 |
|---|
| 2026.04.15 | ₩30,345 | ₩32,028 | ₩30,305 | ₩31,935 | +5.24% | 368.2만 |
|---|
| 2026.04.14 | ₩30,585 | ₩31,106 | ₩29,376 | ₩29,730 | -2.80% | 223.7만 |
|---|
| 2026.04.13 | ₩28,140 | ₩30,411 | ₩28,006 | ₩30,278 | +7.60% | 282.7만 |
|---|
| 2026.04.10 | ₩28,180 | ₩28,848 | ₩27,886 | ₩28,127 | -0.19% | 363.5만 |
|---|
| 2026.04.09 | ₩28,915 | ₩29,035 | ₩27,458 | ₩28,274 | -2.22% | 509.2만 |
|---|
| 2026.04.08 | ₩30,906 | ₩31,200 | ₩28,942 | ₩29,209 | -5.49% | 343.1만 |
|---|
| 2026.04.07 | ₩30,732 | ₩31,120 | ₩29,750 | ₩30,064 | -2.17% | 192.2만 |
|---|
| 2026.04.06 | ₩30,465 | ₩30,999 | ₩30,264 | ₩30,812 | +1.14% | 137.4만 |
|---|
| 2026.04.02 | ₩30,224 | ₩30,892 | ₩29,236 | ₩30,425 | +0.66% | 240.1만 |
|---|
| 2026.04.01 | ₩31,146 | ₩31,534 | ₩30,398 | ₩30,639 | -1.63% | 361.2만 |
|---|
| 2026.03.31 | ₩30,371 | ₩32,182 | ₩29,155 | ₩31,133 | +2.51% | 623.9만 |
|---|
| 2026.03.30 | ₩31,788 | ₩32,656 | ₩31,667 | ₩31,708 | -0.25% | 211만 |
|---|
| 2026.03.27 | ₩32,122 | ₩32,402 | ₩30,906 | ₩31,654 | -1.46% | 208.2만 |
|---|
| 2026.03.26 | ₩32,162 | ₩33,298 | ₩31,975 | ₩32,483 | +1.00% | 168.2만 |
|---|
| 2026.03.25 | ₩32,897 | ₩33,324 | ₩31,440 | ₩32,309 | -1.79% | 205.6만 |
|---|
| 2026.03.24 | ₩32,923 | ₩33,104 | ₩32,169 | ₩32,523 | -1.22% | 239만 |
|---|
| 2026.03.23 | ₩33,311 | ₩33,952 | ₩32,830 | ₩33,445 | +0.40% | 213.1만 |
|---|
| 2026.03.20 | ₩32,990 | ₩33,338 | ₩32,389 | ₩32,616 | -1.13% | 511.3만 |
|---|
| 2026.03.19 | ₩32,630 | ₩33,819 | ₩32,630 | ₩33,137 | +1.56% | 172.4만 |
|---|
| 2026.03.18 | ₩33,004 | ₩33,551 | ₩32,870 | ₩33,124 | +0.36% | 187.6만 |
|---|
| 2026.03.17 | ₩32,950 | ₩33,926 | ₩32,937 | ₩33,284 | +1.01% | 239.9만 |
|---|
| 2026.03.16 | ₩32,269 | ₩33,217 | ₩32,068 | ₩32,857 | +1.82% | 231.3만 |
|---|
| 2026.03.13 | ₩32,830 | ₩33,057 | ₩32,068 | ₩32,563 | -0.81% | 222.7만 |
|---|
| 2026.03.12 | ₩32,883 | ₩33,525 | ₩32,135 | ₩32,442 | -1.34% | 287.6만 |
|---|
| 2026.03.11 | ₩33,351 | ₩33,658 | ₩32,336 | ₩32,923 | -1.28% | 193.9만 |
|---|
| 2026.03.10 | ₩33,899 | ₩34,353 | ₩32,189 | ₩33,111 | -2.33% | 283.7만 |
|---|
| 2026.03.09 | ₩33,405 | ₩34,206 | ₩32,964 | ₩34,059 | +1.96% | 201.4만 |
|---|
| 2026.03.06 | ₩34,821 | ₩34,948 | ₩33,475 | ₩33,859 | -2.76% | 221.1만 |
|---|
| 2026.03.05 | ₩35,729 | ₩36,197 | ₩34,006 | ₩34,834 | -2.51% | 278.3만 |
|---|
| 2026.03.04 | ₩35,743 | ₩35,970 | ₩34,687 | ₩35,329 | -1.16% | 217.4만 |
|---|
| 2026.03.03 | ₩33,618 | ₩36,157 | ₩33,224 | ₩36,037 | +7.19% | 360.8만 |
|---|
| 2026.03.02 | ₩32,135 | ₩34,380 | ₩31,855 | ₩34,340 | +6.86% | 359.6만 |
|---|
| 2026.02.27 | ₩32,469 | ₩33,124 | ₩32,215 | ₩32,776 | +0.95% | 310.2만 |
|---|
| 2026.02.26 | ₩32,623 | ₩33,872 | ₩32,442 | ₩33,538 | +2.81% | 316.3만 |
|---|
| 2026.02.25 | ₩32,496 | ₩33,017 | ₩31,440 | ₩32,603 | +0.33% | 263.6만 |
|---|
| 2026.02.24 | ₩31,721 | ₩32,449 | ₩31,614 | ₩32,162 | +1.39% | 294만 |
|---|
| 2026.02.23 | ₩33,685 | ₩33,779 | ₩31,507 | ₩31,748 | -5.75% | 383.8만 |
|---|
| 2026.02.20 | ₩33,471 | ₩34,620 | ₩33,378 | ₩34,139 | +2.00% | 225.3만 |
|---|
| 2026.02.19 | ₩33,819 | ₩34,019 | ₩33,271 | ₩33,712 | -0.32% | 271.1만 |
|---|
| 2026.02.18 | ₩33,084 | ₩34,674 | ₩32,723 | ₩34,006 | +2.79% | 368.4만 |
|---|
| 2026.02.17 | ₩33,592 | ₩34,179 | ₩32,469 | ₩32,843 | -2.23% | 486.6만 |
|---|
| 2026.02.13 | ₩33,632 | ₩34,026 | ₩32,803 | ₩33,431 | -0.60% | 372.5만 |
|---|
| 2026.02.12 | ₩34,874 | ₩34,928 | ₩32,536 | ₩33,017 | -5.33% | 626.2만 |
|---|
| 2026.02.11 | ₩36,090 | ₩36,651 | ₩34,634 | ₩34,687 | -3.89% | 513.7만 |
|---|
| 2026.02.10 | ₩37,079 | ₩38,081 | ₩36,050 | ₩36,398 | -1.84% | 440만 |
|---|
| 2026.02.09 | ₩38,175 | ₩38,282 | ₩35,529 | ₩36,745 | -3.75% | 688.4만 |
|---|
| 2026.02.06 | ₩31,654 | ₩37,266 | ₩31,614 | ₩37,052 | +17.05% | 2312.6만 |
|---|
| 2026.02.05 | ₩46,165 | ₩47,875 | ₩43,640 | ₩44,522 | -3.56% | 977만 |
|---|
| 2026.02.04 | ₩46,365 | ₩48,664 | ₩45,123 | ₩47,100 | +1.59% | 466.4만 |
|---|
| 2026.02.03 | ₩49,425 | ₩49,826 | ₩45,844 | ₩46,566 | -5.79% | 436.2만 |
|---|
| 2026.02.02 | ₩49,840 | ₩51,296 | ₩49,212 | ₩49,826 | -0.03% | 521.4만 |
|---|
| 2026.01.30 | ₩51,029 | ₩51,830 | ₩49,906 | ₩50,067 | -1.89% | 317.5만 |
|---|
| 2026.01.29 | ₩51,269 | ₩51,717 | ₩49,880 | ₩51,617 | +0.68% | 332.7만 |
|---|
| 2026.01.28 | ₩52,499 | ₩52,679 | ₩51,389 | ₩51,750 | -1.43% | 187.5만 |
|---|
| 2026.01.27 | ₩53,861 | ₩54,102 | ₩51,977 | ₩52,058 | -3.35% | 230.4만 |
|---|
| 2026.01.26 | ₩54,115 | ₩54,944 | ₩53,848 | ₩53,982 | -0.25% | 137.2만 |
|---|
| 2026.01.23 | ₩54,530 | ₩54,957 | ₩53,848 | ₩54,289 | -0.44% | 162.8만 |
|---|
| 2026.01.22 | ₩53,781 | ₩55,051 | ₩53,434 | ₩54,516 | +1.37% | 244.5만 |
|---|
| 2026.01.21 | ₩55,451 | ₩55,652 | ₩52,779 | ₩53,247 | -3.98% | 273.3만 |
|---|
| 2026.01.20 | ₩54,195 | ₩56,293 | ₩53,567 | ₩54,917 | +1.33% | 264.3만 |
|---|
| 2026.01.16 | ₩55,278 | ₩55,953 | ₩54,503 | ₩55,131 | -0.27% | 266.1만 |
|---|
| 2026.01.15 | ₩54,556 | ₩55,431 | ₩53,781 | ₩54,850 | +0.54% | 233.1만 |
|---|
| 2026.01.14 | ₩55,278 | ₩55,552 | ₩53,380 | ₩53,808 | -2.66% | 349.8만 |
|---|
| 2026.01.13 | ₩58,859 | ₩59,032 | ₩55,238 | ₩55,264 | -6.11% | 326.9만 |
|---|
| 2026.01.12 | ₩58,124 | ₩58,859 | ₩57,001 | ₩58,605 | +0.83% | 205.3만 |
|---|
| 2026.01.09 | ₩59,727 | ₩60,355 | ₩58,137 | ₩58,511 | -2.04% | 256.3만 |
|---|
| 2026.01.08 | ₩61,865 | ₩62,346 | ₩58,070 | ₩58,445 | -5.53% | 411.1만 |
|---|
| 2026.01.07 | ₩60,863 | ₩62,386 | ₩59,781 | ₩62,119 | +2.06% | 237만 |
|---|
| 2026.01.06 | ₩61,397 | ₩62,466 | ₩60,075 | ₩61,050 | -0.57% | 322.8만 |
|---|
| 2026.01.05 | ₩58,110 | ₩61,678 | ₩58,010 | ₩61,050 | +5.06% | 367만 |
|---|
| 2026.01.02 | ₩59,660 | ₩60,115 | ₩57,736 | ₩57,843 | -3.05% | 228.4만 |
|---|
| 2025.12.31 | ₩59,513 | ₩59,714 | ₩58,992 | ₩59,166 | -0.58% | 202.5만 |
|---|
| 2025.12.30 | ₩58,738 | ₩59,881 | ₩58,605 | ₩59,567 | +1.41% | 177만 |
|---|
| 2025.12.29 | ₩58,471 | ₩59,493 | ₩58,471 | ₩59,099 | +1.07% | 199.7만 |
|---|
| 2025.12.26 | ₩58,177 | ₩58,652 | ₩58,070 | ₩58,378 | +0.34% | 151.4만 |
|---|
| 2025.12.24 | ₩58,431 | ₩59,059 | ₩57,997 | ₩58,498 | +0.11% | 121.3만 |
|---|
| 2025.12.23 | ₩59,233 | ₩59,614 | ₩57,790 | ₩58,164 | -1.80% | 312.7만 |
|---|
| 2025.12.22 | ₩58,832 | ₩60,663 | ₩58,832 | ₩60,101 | +2.16% | 312.9만 |
|---|
| 2025.12.19 | ₩57,937 | ₩59,073 | ₩57,837 | ₩58,324 | +0.67% | 380.6만 |
|---|
| 2025.12.18 | ₩58,792 | ₩59,727 | ₩57,870 | ₩58,110 | -1.16% | 257.1만 |
|---|
| 2025.12.17 | ₩58,792 | ₩59,487 | ₩58,124 | ₩58,404 | -0.66% | 272.7만 |
|---|
| 2025.12.16 | ₩59,380 | ₩60,342 | ₩58,244 | ₩58,525 | -1.44% | 275.3만 |
|---|
| 2025.12.15 | ₩62,333 | ₩62,339 | ₩59,580 | ₩59,660 | -4.29% | 419만 |
|---|
| 2025.12.12 | ₩58,632 | ₩59,948 | ₩58,257 | ₩58,591 | -0.07% | 309.7만 |
|---|
| 2025.12.11 | ₩59,807 | ₩60,048 | ₩58,672 | ₩58,966 | -1.41% | 480.5만 |
|---|
| 2025.12.10 | ₩60,569 | ₩61,331 | ₩59,741 | ₩60,182 | -0.64% | 252.9만 |
|---|
| 2025.12.09 | ₩60,903 | ₩61,685 | ₩60,101 | ₩60,302 | -0.99% | 366.3만 |
|---|
| 2025.12.08 | ₩61,625 | ₩62,246 | ₩60,729 | ₩61,037 | -0.95% | 452.7만 |
|---|
| 2025.12.05 | ₩68,586 | ₩68,680 | ₩60,516 | ₩61,371 | -10.52% | 700.3만 |
|---|
| 2025.12.04 | ₩68,987 | ₩69,214 | ₩68,173 | ₩68,559 | -0.62% | 188.4만 |
|---|
| 2025.12.03 | ₩67,557 | ₩68,987 | ₩66,945 | ₩68,853 | +1.92% | 104.1만 |
|---|
| 2025.12.02 | ₩68,412 | ₩69,187 | ₩67,116 | ₩67,557 | -1.25% | 176.7만 |
|---|
| 2025.12.01 | ₩67,758 | ₩69,254 | ₩67,691 | ₩68,239 | +0.71% | 141만 |
|---|
| 2025.11.28 | ₩68,947 | ₩69,274 | ₩68,379 | ₩68,733 | -0.31% | 56.4만 |
|---|
| 2025.11.26 | ₩68,145 | ₩69,002 | ₩67,989 | ₩68,105 | -0.06% | 129만 |
|---|
| 2025.11.25 | ₩66,635 | ₩68,666 | ₩66,591 | ₩68,239 | +2.41% | 161.8만 |
|---|
| 2025.11.24 | ₩67,477 | ₩68,733 | ₩66,087 | ₩66,742 | -1.09% | 277.5만 |
|---|
| 2025.11.21 | ₩63,375 | ₩68,185 | ₩63,308 | ₩67,370 | +6.30% | 419.9만 |
|---|
| 2025.11.20 | ₩65,085 | ₩66,128 | ₩61,518 | ₩62,025 | -4.70% | 223.6만 |
|---|
| 2025.11.19 | ₩63,963 | ₩64,337 | ₩62,373 | ₩64,137 | +0.27% | 266.2만 |
|---|
| 2025.11.18 | ₩62,800 | ₩65,473 | ₩61,972 | ₩63,362 | +0.89% | 342만 |
|---|
| 2025.11.17 | ₩65,874 | ₩66,809 | ₩62,573 | ₩62,894 | -4.52% | 302.8만 |
|---|
| 2025.11.14 | ₩65,940 | ₩67,637 | ₩65,486 | ₩66,301 | +0.55% | 237만 |
|---|
| 2025.11.13 | ₩66,809 | ₩68,586 | ₩66,301 | ₩66,435 | -0.56% | 240.6만 |
|---|
| 2025.11.12 | ₩70,684 | ₩71,432 | ₩67,931 | ₩68,092 | -3.67% | 286만 |
|---|
| 2025.11.11 | ₩71,552 | ₩72,207 | ₩69,415 | ₩70,443 | -1.55% | 263.8만 |
|---|
| 2025.11.10 | ₩72,140 | ₩74,773 | ₩70,190 | ₩70,203 | -2.69% | 239.2만 |
|---|
| 2025.11.07 | ₩75,548 | ₩77,819 | ₩71,285 | ₩72,541 | -3.98% | 571만 |
|---|
| 2025.11.06 | ₩85,409 | ₩86,250 | ₩83,204 | ₩83,618 | -2.10% | 329.6만 |
|---|
| 2025.11.05 | ₩87,747 | ₩88,340 | ₩85,475 | ₩85,502 | -2.56% | 130.5만 |
|---|
| 2025.11.04 | ₩88,148 | ₩89,658 | ₩87,476 | ₩87,947 | -0.23% | 110.2만 |
|---|
| 2025.11.03 | ₩88,776 | ₩89,564 | ₩87,146 | ₩89,457 | +0.77% | 104.5만 |
|---|
| 2025.10.31 | ₩89,003 | ₩89,524 | ₩87,921 | ₩88,188 | -0.92% | 89.6만 |
|---|
| 2025.10.30 | ₩88,656 | ₩89,337 | ₩87,533 | ₩87,947 | -0.80% | 106.1만 |
|---|
| 2025.10.29 | ₩88,909 | ₩90,132 | ₩88,301 | ₩89,217 | +0.35% | 145.5만 |
|---|
| 2025.10.28 | ₩91,769 | ₩92,196 | ₩88,575 | ₩88,829 | -3.20% | 127.9만 |
|---|
| 2025.10.27 | ₩94,268 | ₩95,363 | ₩91,328 | ₩91,528 | -2.91% | 175.4만 |
|---|
| 2025.10.24 | ₩89,871 | ₩91,021 | ₩89,243 | ₩89,310 | -0.62% | 94.9만 |
|---|
| 2025.10.23 | ₩88,936 | ₩89,297 | ₩88,028 | ₩88,522 | -0.47% | 114.8만 |
|---|
| 2025.10.22 | ₩90,820 | ₩91,221 | ₩87,961 | ₩88,696 | -2.34% | 142.6만 |
|---|
| 2025.10.21 | ₩91,087 | ₩91,956 | ₩89,925 | ₩90,740 | -0.38% | 84.3만 |
|---|
| 2025.10.20 | ₩91,208 | ₩92,557 | ₩90,540 | ₩90,860 | -0.38% | 83.6만 |
|---|
| 2025.10.17 | ₩89,484 | ₩90,780 | ₩88,950 | ₩90,286 | +0.90% | 88.1만 |
|---|
| 2025.10.16 | ₩91,007 | ₩92,303 | ₩88,950 | ₩89,965 | -1.15% | 139.4만 |
|---|
| 2025.10.15 | ₩90,633 | ₩92,076 | ₩89,845 | ₩90,927 | +0.32% | 92.5만 |
|---|
| 2025.10.14 | ₩89,123 | ₩90,900 | ₩88,428 | ₩89,564 | +0.49% | 132.3만 |
|---|
| 2025.10.13 | ₩89,016 | ₩91,515 | ₩88,094 | ₩90,192 | +1.32% | 95.6만 |
|---|
| 2025.10.10 | ₩94,655 | ₩96,526 | ₩87,627 | ₩87,667 | -7.38% | 267.6만 |
|---|