시장 데이터를 불러오는 중
전체 종목
Dominari Holdings Inc. - Common Stock 과거 주가
Dominari Holdings Inc. - Common Stock · DOMH · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dominari Holdings Inc. - Common Stock · DOMH · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,894 | ₩2,935 | ₩2,868 | ₩2,908 | +0.46% | 12.9만 |
| 2026.10.08 | ₩2,868 | ₩2,948 | ₩2,801 | ₩2,881 | +0.47% | 17.5만 |
| 2026.10.07 | ₩2,680 | ₩2,935 | ₩2,667 | ₩2,894 | +8.00% | 13.9만 |
| 2026.10.06 | ₩2,827 | ₩2,827 | ₩2,680 | ₩2,707 | -4.27% | 17.5만 |
| 2026.10.05 | ₩2,988 | ₩3,149 | ₩2,814 | ₩2,814 | -5.83% | 8.6만 |
| 2026.10.02 | ₩2,814 | ₩3,042 | ₩2,707 | ₩3,002 | +6.67% | 24.2만 |
| 2026.10.01 | ₩2,961 | ₩3,095 | ₩2,814 | ₩2,827 | -4.52% | 20.5만 |
| 2026.09.30 | ₩3,270 | ₩3,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,935 |
| -10.25% |
| 14.4만 |
| 2026.09.29 | ₩3,350 | ₩3,350 | ₩3,203 | ₩3,216 | -4.00% | 12.7만 |
|---|
| 2026.09.28 | ₩3,176 | ₩3,377 | ₩3,095 | ₩3,323 | +4.64% | 29만 |
|---|
| 2026.09.25 | ₩3,109 | ₩3,270 | ₩3,015 | ₩3,136 | +0.86% | 31.7만 |
|---|
| 2026.09.24 | ₩3,270 | ₩3,390 | ₩3,002 | ₩3,082 | -5.74% | 65.8만 |
|---|
| 2026.09.23 | ₩3,417 | ₩3,538 | ₩3,216 | ₩3,283 | -3.92% | 32.9만 |
|---|
| 2026.09.22 | ₩3,444 | ₩3,484 | ₩3,323 | ₩3,444 | 0.00% | 50.2만 |
|---|
| 2026.09.21 | ₩3,377 | ₩3,605 | ₩3,229 | ₩3,390 | +0.40% | 50만 |
|---|
| 2026.09.18 | ₩3,323 | ₩3,377 | ₩3,109 | ₩3,283 | -1.21% | 35.4만 |
|---|
| 2026.09.17 | ₩2,988 | ₩3,430 | ₩2,988 | ₩3,270 | +9.42% | 54.1만 |
|---|
| 2026.09.16 | ₩2,961 | ₩2,975 | ₩2,814 | ₩2,881 | -2.71% | 23만 |
|---|
| 2026.09.15 | ₩3,002 | ₩3,015 | ₩2,921 | ₩2,935 | -2.23% | 9.5만 |
|---|
| 2026.09.14 | ₩3,069 | ₩3,122 | ₩2,868 | ₩2,988 | -2.62% | 25.9만 |
|---|
| 2026.09.11 | ₩2,720 | ₩2,961 | ₩2,720 | ₩2,921 | +7.39% | 36.7만 |
|---|
| 2026.09.10 | ₩2,586 | ₩2,827 | ₩2,586 | ₩2,693 | +4.15% | 25.1만 |
|---|
| 2026.09.09 | ₩2,747 | ₩2,814 | ₩2,559 | ₩2,600 | -5.37% | 24.2만 |
|---|
| 2026.09.08 | ₩2,801 | ₩2,814 | ₩2,707 | ₩2,707 | -3.35% | 19.5만 |
|---|
| 2026.09.04 | ₩2,881 | ₩2,894 | ₩2,801 | ₩2,814 | -2.33% | 15만 |
|---|
| 2026.09.03 | ₩2,975 | ₩2,988 | ₩2,827 | ₩2,854 | -4.05% | 14.3만 |
|---|
| 2026.09.02 | ₩3,015 | ₩3,055 | ₩2,908 | ₩2,935 | -2.67% | 12.3만 |
|---|
| 2026.09.01 | ₩3,055 | ₩3,176 | ₩2,988 | ₩2,988 | -2.19% | 12.6만 |
|---|
| 2026.08.31 | ₩3,189 | ₩3,189 | ₩3,069 | ₩3,136 | -1.68% | 10.1만 |
|---|
| 2026.08.28 | ₩3,337 | ₩3,430 | ₩3,176 | ₩3,203 | -4.02% | 10.3만 |
|---|
| 2026.08.27 | ₩3,363 | ₩3,444 | ₩3,323 | ₩3,337 | -0.80% | 8.9만 |
|---|
| 2026.08.26 | ₩3,404 | ₩3,471 | ₩3,270 | ₩3,377 | -0.79% | 7.6만 |
|---|
| 2026.08.25 | ₩3,484 | ₩3,484 | ₩3,377 | ₩3,430 | -1.54% | 11.6만 |
|---|
| 2026.08.24 | ₩3,484 | ₩3,551 | ₩3,404 | ₩3,471 | -0.38% | 7.4만 |
|---|
| 2026.08.21 | ₩3,551 | ₩3,605 | ₩3,444 | ₩3,457 | -2.64% | 10.6만 |
|---|
| 2026.08.20 | ₩3,618 | ₩3,618 | ₩3,430 | ₩3,471 | -4.07% | 11.5만 |
|---|
| 2026.08.19 | ₩3,524 | ₩3,658 | ₩3,484 | ₩3,631 | +3.04% | 14.6만 |
|---|
| 2026.08.18 | ₩3,457 | ₩3,524 | ₩3,390 | ₩3,430 | -0.78% | 8만 |
|---|
| 2026.08.17 | ₩3,645 | ₩3,645 | ₩3,444 | ₩3,471 | -4.78% | 17.6만 |
|---|
| 2026.08.14 | ₩3,752 | ₩3,859 | ₩3,430 | ₩3,631 | -3.21% | 40.9만 |
|---|
| 2026.08.13 | ₩4,020 | ₩4,181 | ₩3,859 | ₩3,886 | -3.33% | 28만 |
|---|
| 2026.08.12 | ₩4,248 | ₩4,462 | ₩3,806 | ₩3,913 | -7.89% | 51.4만 |
|---|
| 2026.08.11 | ₩4,060 | ₩4,409 | ₩3,819 | ₩4,208 | +3.63% | 119.3만 |
|---|
| 2026.08.10 | ₩3,725 | ₩4,020 | ₩3,645 | ₩3,779 | +1.44% | 36.9만 |
|---|
| 2026.08.07 | ₩3,323 | ₩3,323 | ₩3,189 | ₩3,283 | -1.21% | 5.7만 |
|---|
| 2026.08.06 | ₩3,377 | ₩3,417 | ₩3,256 | ₩3,323 | -1.59% | 3.5만 |
|---|
| 2026.08.05 | ₩3,457 | ₩3,484 | ₩3,296 | ₩3,310 | -4.26% | 4.5만 |
|---|
| 2026.08.04 | ₩3,551 | ₩3,564 | ₩3,404 | ₩3,430 | -3.40% | 4.3만 |
|---|
| 2026.08.03 | ₩3,404 | ₩3,511 | ₩3,390 | ₩3,457 | +1.57% | 4.8만 |
|---|
| 2026.07.31 | ₩3,471 | ₩3,471 | ₩3,203 | ₩3,404 | -1.93% | 3.7만 |
|---|
| 2026.07.30 | ₩3,082 | ₩3,283 | ₩3,042 | ₩3,256 | +5.65% | 7.9만 |
|---|
| 2026.07.29 | ₩3,176 | ₩3,216 | ₩2,935 | ₩2,988 | -5.91% | 11만 |
|---|
| 2026.07.28 | ₩3,310 | ₩3,310 | ₩3,109 | ₩3,229 | -2.43% | 8만 |
|---|
| 2026.07.27 | ₩3,578 | ₩3,725 | ₩3,283 | ₩3,323 | -7.12% | 16.6만 |
|---|
| 2026.07.24 | ₩3,618 | ₩3,712 | ₩3,497 | ₩3,538 | -2.22% | 8.6만 |
|---|
| 2026.07.23 | ₩3,739 | ₩3,792 | ₩3,591 | ₩3,645 | -2.51% | 6.9만 |
|---|
| 2026.07.22 | ₩3,873 | ₩3,873 | ₩3,739 | ₩3,792 | -2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩3,712 | ₩3,859 | ₩3,712 | ₩3,806 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩3,752 | ₩3,779 | ₩3,658 | ₩3,752 | 0.00% | 2.3만 |
|---|
| 2026.07.17 | ₩3,752 | ₩3,752 | ₩3,645 | ₩3,698 | -1.43% | 2.1만 |
|---|
| 2026.07.16 | ₩3,819 | ₩3,846 | ₩3,752 | ₩3,765 | -1.40% | 1.8만 |
|---|
| 2026.07.15 | ₩3,806 | ₩3,886 | ₩3,806 | ₩3,886 | +2.11% | 4.1만 |
|---|
| 2026.07.14 | ₩3,765 | ₩3,873 | ₩3,712 | ₩3,765 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩3,806 | ₩3,886 | ₩3,712 | ₩3,739 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩3,993 | ₩4,007 | ₩3,752 | ₩3,792 | -5.03% | 4만 |
|---|
| 2026.07.09 | ₩3,792 | ₩3,913 | ₩3,752 | ₩3,913 | +3.18% | 3.4만 |
|---|
| 2026.07.08 | ₩3,752 | ₩3,819 | ₩3,631 | ₩3,819 | +1.79% | 10.4만 |
|---|
| 2026.07.07 | ₩3,886 | ₩3,926 | ₩3,725 | ₩3,752 | -3.45% | 5.4만 |
|---|
| 2026.07.06 | ₩3,926 | ₩3,993 | ₩3,832 | ₩3,926 | 0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩4,047 | ₩4,181 | ₩3,765 | ₩3,940 | -2.65% | 13.5만 |
|---|
| 2026.07.01 | ₩4,261 | ₩4,261 | ₩4,087 | ₩4,087 | -4.09% | 8.4만 |
|---|
| 2026.06.30 | ₩4,261 | ₩4,449 | ₩4,127 | ₩4,208 | -1.26% | 17.8만 |
|---|
| 2026.06.29 | ₩4,087 | ₩4,288 | ₩3,993 | ₩4,194 | +2.62% | 8.6만 |
|---|
| 2026.06.26 | ₩3,886 | ₩3,980 | ₩3,846 | ₩3,926 | +1.03% | 5.3만 |
|---|
| 2026.06.25 | ₩4,127 | ₩4,234 | ₩3,779 | ₩3,779 | -8.44% | 24.2만 |
|---|
| 2026.06.24 | ₩4,100 | ₩4,261 | ₩4,047 | ₩4,100 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩4,167 | ₩4,342 | ₩4,060 | ₩4,060 | -2.57% | 19.7만 |
|---|
| 2026.06.22 | ₩4,502 | ₩4,543 | ₩4,234 | ₩4,248 | -5.65% | 6.2만 |
|---|
| 2026.06.18 | ₩4,315 | ₩4,623 | ₩4,221 | ₩4,516 | +4.66% | 36.6만 |
|---|
| 2026.06.17 | ₩4,275 | ₩4,502 | ₩4,221 | ₩4,221 | -1.25% | 7만 |
|---|
| 2026.06.16 | ₩4,409 | ₩4,650 | ₩4,194 | ₩4,288 | -2.74% | 21만 |
|---|
| 2026.06.15 | ₩4,435 | ₩4,690 | ₩4,342 | ₩4,368 | -1.51% | 39.5만 |
|---|
| 2026.06.12 | ₩4,288 | ₩4,328 | ₩4,047 | ₩4,234 | -1.25% | 19.8만 |
|---|
| 2026.06.11 | ₩4,194 | ₩4,328 | ₩4,100 | ₩4,301 | +2.56% | 9.8만 |
|---|
| 2026.06.10 | ₩4,288 | ₩4,449 | ₩4,167 | ₩4,181 | -2.50% | 13.2만 |
|---|
| 2026.06.09 | ₩4,301 | ₩4,583 | ₩4,275 | ₩4,355 | +1.25% | 30.9만 |
|---|
| 2026.06.08 | ₩4,208 | ₩4,315 | ₩4,047 | ₩4,248 | +0.96% | 11.1만 |
|---|
| 2026.06.05 | ₩4,368 | ₩4,395 | ₩4,020 | ₩4,154 | -4.91% | 28.1만 |
|---|
| 2026.06.04 | ₩4,435 | ₩4,569 | ₩4,301 | ₩4,368 | -1.51% | 12.9만 |
|---|
| 2026.06.03 | ₩4,663 | ₩4,690 | ₩4,382 | ₩4,382 | -6.03% | 10.7만 |
|---|
| 2026.06.02 | ₩4,435 | ₩4,596 | ₩4,382 | ₩4,489 | +1.21% | 14.7만 |
|---|
| 2026.06.01 | ₩4,945 | ₩5,146 | ₩4,288 | ₩4,368 | -11.65% | 119만 |
|---|
| 2026.05.29 | ₩4,837 | ₩5,119 | ₩4,797 | ₩4,958 | +2.49% | 33.2만 |
|---|
| 2026.05.28 | ₩4,167 | ₩4,677 | ₩4,154 | ₩4,623 | +10.93% | 26.1만 |
|---|
| 2026.05.27 | ₩4,275 | ₩4,368 | ₩4,087 | ₩4,141 | -3.13% | 12.2만 |
|---|
| 2026.05.26 | ₩4,395 | ₩4,422 | ₩4,248 | ₩4,315 | -1.83% | 7.9만 |
|---|
| 2026.05.22 | ₩4,368 | ₩4,543 | ₩4,221 | ₩4,342 | -0.61% | 11.5만 |
|---|
| 2026.05.21 | ₩4,261 | ₩4,355 | ₩4,167 | ₩4,328 | +1.57% | 3.9만 |
|---|
| 2026.05.20 | ₩4,127 | ₩4,409 | ₩4,127 | ₩4,342 | +5.19% | 6.1만 |
|---|
| 2026.05.19 | ₩4,087 | ₩4,288 | ₩4,060 | ₩4,100 | +0.33% | 11.2만 |
|---|
| 2026.05.18 | ₩4,489 | ₩4,516 | ₩4,033 | ₩4,141 | -7.76% | 16.7만 |
|---|
| 2026.05.15 | ₩4,543 | ₩4,703 | ₩4,409 | ₩4,449 | -2.06% | 28.7만 |
|---|
| 2026.05.14 | ₩5,306 | ₩5,400 | ₩5,092 | ₩5,159 | -2.78% | 22.2만 |
|---|
| 2026.05.13 | ₩5,038 | ₩5,400 | ₩4,690 | ₩5,253 | +4.26% | 30.2만 |
|---|
| 2026.05.12 | ₩5,105 | ₩5,347 | ₩4,891 | ₩5,239 | +2.62% | 28.1만 |
|---|
| 2026.05.11 | ₩5,146 | ₩6,097 | ₩4,985 | ₩5,052 | -1.82% | 109.3만 |
|---|
| 2026.05.08 | ₩4,476 | ₩4,904 | ₩4,462 | ₩4,878 | +8.98% | 32.8만 |
|---|
| 2026.05.07 | ₩4,422 | ₩4,476 | ₩4,301 | ₩4,409 | -0.30% | 6.9만 |
|---|
| 2026.05.06 | ₩4,569 | ₩4,610 | ₩4,315 | ₩4,529 | -0.88% | 11만 |
|---|
| 2026.05.05 | ₩4,288 | ₩4,690 | ₩4,288 | ₩4,543 | +5.94% | 24.1만 |
|---|
| 2026.05.04 | ₩4,033 | ₩4,489 | ₩4,033 | ₩4,221 | +4.65% | 15.8만 |
|---|
| 2026.05.01 | ₩3,913 | ₩4,020 | ₩3,846 | ₩4,020 | +2.74% | 5.8만 |
|---|
| 2026.04.30 | ₩3,685 | ₩3,886 | ₩3,685 | ₩3,859 | +4.73% | 4.1만 |
|---|
| 2026.04.29 | ₩3,792 | ₩3,792 | ₩3,631 | ₩3,725 | -1.77% | 4.8만 |
|---|
| 2026.04.28 | ₩3,846 | ₩3,913 | ₩3,765 | ₩3,819 | -0.70% | 3.6만 |
|---|
| 2026.04.27 | ₩3,873 | ₩3,913 | ₩3,779 | ₩3,873 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩3,819 | ₩3,940 | ₩3,779 | ₩3,873 | +1.40% | 8.3만 |
|---|
| 2026.04.23 | ₩4,007 | ₩4,020 | ₩3,725 | ₩3,873 | -3.34% | 9.4만 |
|---|
| 2026.04.22 | ₩3,819 | ₩4,074 | ₩3,752 | ₩4,020 | +5.26% | 6.3만 |
|---|
| 2026.04.21 | ₩3,752 | ₩3,913 | ₩3,685 | ₩3,739 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩3,913 | ₩3,993 | ₩3,685 | ₩3,779 | -3.42% | 10.3만 |
|---|
| 2026.04.17 | ₩3,940 | ₩4,328 | ₩3,792 | ₩3,913 | -0.68% | 32.8만 |
|---|
| 2026.04.16 | ₩4,087 | ₩4,087 | ₩3,886 | ₩3,940 | -3.61% | 6.1만 |
|---|
| 2026.04.15 | ₩4,221 | ₩4,275 | ₩4,020 | ₩4,100 | -2.86% | 8.3만 |
|---|
| 2026.04.14 | ₩3,993 | ₩4,248 | ₩3,953 | ₩4,141 | +3.69% | 10.8만 |
|---|
| 2026.04.13 | ₩3,806 | ₩4,060 | ₩3,806 | ₩4,020 | +5.63% | 4만 |
|---|
| 2026.04.10 | ₩3,899 | ₩3,913 | ₩3,792 | ₩3,859 | -1.03% | 3.6만 |
|---|
| 2026.04.09 | ₩3,859 | ₩3,953 | ₩3,806 | ₩3,859 | 0.00% | 4.3만 |
|---|
| 2026.04.08 | ₩3,993 | ₩3,993 | ₩3,806 | ₩3,859 | -3.36% | 7.2만 |
|---|
| 2026.04.07 | ₩3,792 | ₩3,792 | ₩3,658 | ₩3,739 | -1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩3,672 | ₩4,020 | ₩3,672 | ₩3,819 | +4.01% | 23.5만 |
|---|
| 2026.04.02 | ₩3,832 | ₩3,873 | ₩3,605 | ₩3,685 | -3.85% | 13만 |
|---|
| 2026.04.01 | ₩4,328 | ₩4,328 | ₩3,899 | ₩3,899 | -9.91% | 16.2만 |
|---|
| 2026.03.31 | ₩3,886 | ₩4,395 | ₩3,819 | ₩4,355 | +12.07% | 35.5만 |
|---|
| 2026.03.30 | ₩3,886 | ₩4,087 | ₩3,685 | ₩3,819 | -1.72% | 19.9만 |
|---|
| 2026.03.27 | ₩4,087 | ₩4,154 | ₩3,752 | ₩3,859 | -5.57% | 19.8만 |
|---|
| 2026.03.26 | ₩4,167 | ₩4,610 | ₩4,087 | ₩4,154 | -0.32% | 15.4만 |
|---|
| 2026.03.25 | ₩3,993 | ₩4,569 | ₩3,940 | ₩4,234 | +6.04% | 71.8만 |
|---|
| 2026.03.24 | ₩3,899 | ₩3,966 | ₩3,819 | ₩3,926 | +0.69% | 6.5만 |
|---|
| 2026.03.23 | ₩3,859 | ₩3,993 | ₩3,752 | ₩3,953 | +2.43% | 9.8만 |
|---|
| 2026.03.20 | ₩3,886 | ₩3,940 | ₩3,698 | ₩3,832 | -1.38% | 8.2만 |
|---|
| 2026.03.19 | ₩3,886 | ₩3,953 | ₩3,779 | ₩3,940 | +1.38% | 5.6만 |
|---|
| 2026.03.18 | ₩4,100 | ₩4,100 | ₩3,859 | ₩3,899 | -4.90% | 7.1만 |
|---|
| 2026.03.17 | ₩4,020 | ₩4,114 | ₩3,993 | ₩4,033 | +0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩4,221 | ₩4,355 | ₩3,926 | ₩3,980 | -5.71% | 10.5만 |
|---|
| 2026.03.13 | ₩4,288 | ₩4,395 | ₩4,114 | ₩4,114 | -4.06% | 4.4만 |
|---|
| 2026.03.12 | ₩4,435 | ₩4,435 | ₩4,060 | ₩4,141 | -6.65% | 11.5만 |
|---|
| 2026.03.11 | ₩4,489 | ₩4,610 | ₩4,221 | ₩4,368 | -2.69% | 5.4만 |
|---|
| 2026.03.10 | ₩4,368 | ₩4,703 | ₩4,234 | ₩4,328 | -0.92% | 15.1만 |
|---|
| 2026.03.09 | ₩3,899 | ₩4,395 | ₩3,806 | ₩4,301 | +10.31% | 11.6만 |
|---|
| 2026.03.06 | ₩3,993 | ₩4,100 | ₩3,966 | ₩3,993 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,141 | ₩3,980 | ₩4,074 | +1.33% | 4만 |
|---|
| 2026.03.04 | ₩3,980 | ₩4,288 | ₩3,980 | ₩4,114 | +3.37% | 6.6만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,060 | ₩3,819 | ₩4,007 | -0.33% | 7.9만 |
|---|
| 2026.03.02 | ₩3,886 | ₩4,234 | ₩3,886 | ₩4,060 | +4.48% | 7.8만 |
|---|
| 2026.02.27 | ₩4,409 | ₩4,516 | ₩4,020 | ₩4,060 | -7.90% | 9.9만 |
|---|
| 2026.02.26 | ₩4,529 | ₩4,636 | ₩4,449 | ₩4,556 | +0.59% | 5.3만 |
|---|
| 2026.02.25 | ₩4,435 | ₩4,610 | ₩4,422 | ₩4,489 | +1.21% | 6.7만 |
|---|
| 2026.02.24 | ₩4,449 | ₩4,502 | ₩4,288 | ₩4,435 | -0.30% | 10.2만 |
|---|
| 2026.02.23 | ₩4,623 | ₩4,690 | ₩4,328 | ₩4,422 | -4.35% | 8.5만 |
|---|
| 2026.02.20 | ₩4,744 | ₩4,837 | ₩4,610 | ₩4,636 | -2.26% | 9.3만 |
|---|
| 2026.02.19 | ₩4,623 | ₩4,757 | ₩4,569 | ₩4,744 | +2.61% | 4.3만 |
|---|
| 2026.02.18 | ₩4,502 | ₩4,824 | ₩4,502 | ₩4,677 | +3.87% | 6만 |
|---|
| 2026.02.17 | ₩4,556 | ₩4,824 | ₩4,409 | ₩4,543 | -0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩4,449 | ₩4,677 | ₩4,409 | ₩4,583 | +3.01% | 6.2만 |
|---|
| 2026.02.12 | ₩4,583 | ₩4,636 | ₩4,301 | ₩4,409 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩4,663 | ₩4,677 | ₩4,301 | ₩4,636 | -0.57% | 21.6만 |
|---|
| 2026.02.10 | ₩4,824 | ₩4,837 | ₩4,596 | ₩4,636 | -3.89% | 10.8만 |
|---|
| 2026.02.09 | ₩4,958 | ₩4,958 | ₩4,757 | ₩4,878 | -1.62% | 11.7만 |
|---|
| 2026.02.06 | ₩4,690 | ₩5,172 | ₩4,690 | ₩4,998 | +6.57% | 10만 |
|---|
| 2026.02.05 | ₩5,025 | ₩5,159 | ₩4,543 | ₩4,556 | -9.33% | 14.9만 |
|---|
| 2026.02.04 | ₩5,293 | ₩5,333 | ₩5,065 | ₩5,105 | -3.54% | 12.5만 |
|---|
| 2026.02.03 | ₩5,266 | ₩5,440 | ₩5,159 | ₩5,306 | +0.76% | 20.6만 |
|---|
| 2026.02.02 | ₩5,239 | ₩5,360 | ₩5,172 | ₩5,253 | +0.26% | 9.7만 |
|---|
| 2026.01.30 | ₩5,387 | ₩5,494 | ₩5,159 | ₩5,239 | -2.74% | 23.4만 |
|---|
| 2026.01.29 | ₩5,548 | ₩5,601 | ₩5,320 | ₩5,454 | -1.69% | 15.1만 |
|---|
| 2026.01.28 | ₩5,628 | ₩5,695 | ₩5,494 | ₩5,494 | -2.38% | 14.5만 |
|---|
| 2026.01.27 | ₩5,521 | ₩5,628 | ₩5,440 | ₩5,615 | +1.70% | 7.7만 |
|---|
| 2026.01.26 | ₩5,601 | ₩5,641 | ₩5,454 | ₩5,467 | -2.39% | 12만 |
|---|
| 2026.01.23 | ₩5,668 | ₩5,695 | ₩5,601 | ₩5,655 | -0.24% | 7.7만 |
|---|
| 2026.01.22 | ₩5,521 | ₩5,722 | ₩5,521 | ₩5,655 | +2.43% | 11.5만 |
|---|
| 2026.01.21 | ₩5,655 | ₩5,762 | ₩5,373 | ₩5,494 | -2.84% | 17.7만 |
|---|
| 2026.01.20 | ₩5,695 | ₩5,829 | ₩5,628 | ₩5,628 | -1.18% | 18.1만 |
|---|
| 2026.01.16 | ₩5,601 | ₩5,829 | ₩5,574 | ₩5,789 | +3.35% | 9.9만 |
|---|
| 2026.01.15 | ₩5,802 | ₩5,816 | ₩5,574 | ₩5,574 | -3.93% | 12.6만 |
|---|
| 2026.01.14 | ₩5,762 | ₩5,816 | ₩5,695 | ₩5,762 | 0.00% | 9.5만 |
|---|
| 2026.01.13 | ₩5,816 | ₩5,829 | ₩5,695 | ₩5,722 | -1.61% | 18.2만 |
|---|
| 2026.01.12 | ₩5,869 | ₩5,923 | ₩5,561 | ₩5,775 | -1.60% | 29.2만 |
|---|
| 2026.01.09 | ₩6,030 | ₩6,030 | ₩5,655 | ₩5,722 | -5.11% | 20.4만 |
|---|
| 2026.01.08 | ₩5,909 | ₩6,231 | ₩5,829 | ₩5,976 | +1.13% | 28.3만 |
|---|
| 2026.01.07 | ₩5,856 | ₩5,963 | ₩5,762 | ₩5,802 | -0.92% | 12.6만 |
|---|
| 2026.01.06 | ₩6,378 | ₩6,378 | ₩5,641 | ₩5,735 | -10.08% | 52.8만 |
|---|
| 2026.01.05 | ₩6,231 | ₩6,566 | ₩5,990 | ₩6,405 | +2.80% | 39.2만 |
|---|
| 2026.01.02 | ₩6,687 | ₩6,834 | ₩6,486 | ₩6,727 | +0.60% | 41.3만 |
|---|
| 2025.12.31 | ₩6,405 | ₩6,646 | ₩6,164 | ₩6,633 | +3.56% | 36만 |
|---|
| 2025.12.30 | ₩6,043 | ₩6,432 | ₩6,003 | ₩6,338 | +4.88% | 23.1만 |
|---|
| 2025.12.29 | ₩6,124 | ₩6,419 | ₩5,990 | ₩6,070 | -0.88% | 20.8만 |
|---|
| 2025.12.26 | ₩6,043 | ₩6,231 | ₩5,896 | ₩6,124 | +1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩5,762 | ₩6,164 | ₩5,628 | ₩6,057 | +5.12% | 32.8만 |
|---|
| 2025.12.23 | ₩5,923 | ₩5,963 | ₩5,762 | ₩5,789 | -2.26% | 13.2만 |
|---|
| 2025.12.22 | ₩6,097 | ₩6,244 | ₩5,869 | ₩5,909 | -3.08% | 23.2만 |
|---|
| 2025.12.19 | ₩6,084 | ₩6,298 | ₩6,070 | ₩6,137 | +0.88% | 18.6만 |
|---|
| 2025.12.18 | ₩6,084 | ₩6,177 | ₩6,030 | ₩6,057 | -0.44% | 18.8만 |
|---|
| 2025.12.17 | ₩6,043 | ₩6,271 | ₩5,963 | ₩5,976 | -1.11% | 16만 |
|---|
| 2025.12.16 | ₩5,762 | ₩6,097 | ₩5,762 | ₩6,043 | +4.88% | 17.8만 |
|---|
| 2025.12.15 | ₩6,030 | ₩6,030 | ₩5,762 | ₩5,789 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,512 | ₩6,579 | ₩5,963 | ₩5,963 | -8.44% | 41.2만 |
|---|
| 2025.12.11 | ₩5,923 | ₩6,807 | ₩5,896 | ₩6,378 | +7.69% | 106.3만 |
|---|
| 2025.12.10 | ₩5,414 | ₩5,762 | ₩5,373 | ₩5,588 | +3.22% | 53.3만 |
|---|
| 2025.12.09 | ₩5,159 | ₩5,360 | ₩5,159 | ₩5,293 | +2.60% | 18.2만 |
|---|
| 2025.12.08 | ₩5,226 | ₩5,360 | ₩5,092 | ₩5,132 | -1.79% | 44.4만 |
|---|
| 2025.12.05 | ₩5,561 | ₩5,628 | ₩4,998 | ₩5,213 | -6.27% | 74.1만 |
|---|
| 2025.12.04 | ₩5,762 | ₩5,762 | ₩5,561 | ₩5,615 | -2.56% | 25.6만 |
|---|
| 2025.12.03 | ₩5,682 | ₩5,789 | ₩5,494 | ₩5,735 | +0.94% | 32.8만 |
|---|
| 2025.12.02 | ₩6,231 | ₩6,231 | ₩5,588 | ₩5,615 | -9.89% | 33.2만 |
|---|
| 2025.12.01 | ₩6,285 | ₩6,325 | ₩6,057 | ₩6,137 | -2.35% | 19.9만 |
|---|
| 2025.11.28 | ₩6,311 | ₩6,432 | ₩6,218 | ₩6,298 | -0.21% | 8.4만 |
|---|
| 2025.11.26 | ₩5,896 | ₩6,432 | ₩5,896 | ₩6,258 | +6.14% | 20.2만 |
|---|
| 2025.11.25 | ₩6,017 | ₩6,164 | ₩5,842 | ₩5,923 | -1.56% | 16만 |
|---|
| 2025.11.24 | ₩5,896 | ₩6,070 | ₩5,856 | ₩6,030 | +2.27% | 13.2만 |
|---|
| 2025.11.21 | ₩5,494 | ₩5,950 | ₩5,494 | ₩5,883 | +7.07% | 24.9만 |
|---|
| 2025.11.20 | ₩6,432 | ₩6,566 | ₩5,842 | ₩5,909 | -8.13% | 20만 |
|---|
| 2025.11.19 | ₩6,526 | ₩6,700 | ₩6,271 | ₩6,352 | -2.67% | 10.6만 |
|---|
| 2025.11.18 | ₩6,151 | ₩6,620 | ₩6,110 | ₩6,459 | +5.01% | 17만 |
|---|
| 2025.11.17 | ₩6,593 | ₩6,727 | ₩6,030 | ₩6,191 | -6.10% | 19.7만 |
|---|
| 2025.11.14 | ₩6,285 | ₩6,807 | ₩6,285 | ₩6,673 | +6.18% | 25만 |
|---|
| 2025.11.13 | ₩7,089 | ₩7,317 | ₩6,365 | ₩6,512 | -8.13% | 22.3만 |
|---|
| 2025.11.12 | ₩7,571 | ₩7,652 | ₩6,995 | ₩7,303 | -3.54% | 33.7만 |
|---|
| 2025.11.11 | ₩6,915 | ₩7,625 | ₩6,620 | ₩7,317 | +5.81% | 44.9만 |
|---|
| 2025.11.10 | ₩6,392 | ₩6,955 | ₩6,164 | ₩6,660 | +4.19% | 27.4만 |
|---|
| 2025.11.07 | ₩6,043 | ₩6,486 | ₩5,775 | ₩6,378 | +5.54% | 25.5만 |
|---|
| 2025.11.06 | ₩6,553 | ₩6,579 | ₩6,043 | ₩6,218 | -5.11% | 14.1만 |
|---|
| 2025.11.05 | ₩6,110 | ₩6,593 | ₩6,097 | ₩6,539 | +7.02% | 14.8만 |
|---|
| 2025.11.04 | ₩6,298 | ₩6,499 | ₩6,003 | ₩6,043 | -4.04% | 19.1만 |
|---|
| 2025.11.03 | ₩6,740 | ₩6,834 | ₩6,405 | ₩6,526 | -3.18% | 16.1만 |
|---|
| 2025.10.31 | ₩6,834 | ₩7,035 | ₩6,740 | ₩6,848 | +0.20% | 15만 |
|---|
| 2025.10.30 | ₩7,196 | ₩7,236 | ₩6,633 | ₩6,660 | -7.45% | 20.8만 |
|---|
| 2025.10.29 | ₩7,705 | ₩7,826 | ₩7,263 | ₩7,290 | -5.39% | 19.6만 |
|---|
| 2025.10.28 | ₩7,960 | ₩8,161 | ₩7,665 | ₩7,692 | -3.37% | 11만 |
|---|
| 2025.10.27 | ₩8,134 | ₩8,241 | ₩7,973 | ₩8,121 | -0.16% | 12.9만 |
|---|
| 2025.10.24 | ₩8,040 | ₩8,322 | ₩7,839 | ₩7,853 | -2.33% | 15.4만 |
|---|
| 2025.10.23 | ₩7,571 | ₩8,161 | ₩7,571 | ₩8,027 | +6.02% | 11.5만 |
|---|
| 2025.10.22 | ₩7,772 | ₩7,893 | ₩7,343 | ₩7,410 | -4.66% | 10.5만 |
|---|
| 2025.10.21 | ₩7,893 | ₩8,080 | ₩7,719 | ₩7,893 | 0.00% | 14.2만 |
|---|
| 2025.10.20 | ₩7,544 | ₩8,188 | ₩7,477 | ₩7,879 | +4.44% | 12.8만 |
|---|
| 2025.10.17 | ₩7,772 | ₩7,772 | ₩7,357 | ₩7,397 | -4.83% | 10.9만 |
|---|
| 2025.10.16 | ₩8,228 | ₩8,402 | ₩7,638 | ₩7,719 | -6.19% | 24.2만 |
|---|
| 2025.10.15 | ₩8,375 | ₩8,456 | ₩7,812 | ₩8,121 | -3.04% | 26.3만 |
|---|
| 2025.10.14 | ₩8,308 | ₩8,536 | ₩7,893 | ₩8,134 | -2.10% | 20.3만 |
|---|
| 2025.10.13 | ₩8,107 | ₩8,549 | ₩7,946 | ₩8,362 | +3.14% | 55.5만 |
|---|
| 2025.10.10 | ₩8,429 | ₩8,616 | ₩7,638 | ₩7,652 | -9.22% | 30.7만 |
|---|