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 | ₩2,882 | ₩2,922 | ₩2,855 | ₩2,895 | +0.46% | 12.9만 |
| 2026.10.08 | ₩2,855 | ₩2,935 | ₩2,788 | ₩2,868 | +0.47% | 17.5만 |
| 2026.10.07 | ₩2,668 | ₩2,922 | ₩2,655 | ₩2,882 | +8.00% | 13.9만 |
| 2026.10.06 | ₩2,815 | ₩2,815 | ₩2,668 | ₩2,695 | -4.27% | 17.5만 |
| 2026.10.05 | ₩2,975 | ₩3,135 | ₩2,802 | ₩2,802 | -5.83% | 8.6만 |
| 2026.10.02 | ₩2,802 | ₩3,028 | ₩2,695 | ₩2,988 | +6.67% | 24.2만 |
| 2026.10.01 | ₩2,948 | ₩3,082 | ₩2,802 | ₩2,815 | -4.52% | 20.5만 |
| 2026.09.30 | ₩3,255 | ₩3,255 | ₩2,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,922 |
| -10.25% |
| 14.4만 |
| 2026.09.29 | ₩3,335 | ₩3,335 | ₩3,188 | ₩3,202 | -4.00% | 12.7만 |
|---|
| 2026.09.28 | ₩3,162 | ₩3,362 | ₩3,082 | ₩3,309 | +4.64% | 29만 |
|---|
| 2026.09.25 | ₩3,095 | ₩3,255 | ₩3,002 | ₩3,122 | +0.86% | 31.7만 |
|---|
| 2026.09.24 | ₩3,255 | ₩3,375 | ₩2,988 | ₩3,068 | -5.74% | 65.8만 |
|---|
| 2026.09.23 | ₩3,402 | ₩3,522 | ₩3,202 | ₩3,269 | -3.92% | 32.9만 |
|---|
| 2026.09.22 | ₩3,429 | ₩3,469 | ₩3,309 | ₩3,429 | 0.00% | 50.2만 |
|---|
| 2026.09.21 | ₩3,362 | ₩3,589 | ₩3,215 | ₩3,375 | +0.40% | 50만 |
|---|
| 2026.09.18 | ₩3,309 | ₩3,362 | ₩3,095 | ₩3,269 | -1.21% | 35.4만 |
|---|
| 2026.09.17 | ₩2,975 | ₩3,415 | ₩2,975 | ₩3,255 | +9.42% | 54.1만 |
|---|
| 2026.09.16 | ₩2,948 | ₩2,962 | ₩2,802 | ₩2,868 | -2.71% | 23만 |
|---|
| 2026.09.15 | ₩2,988 | ₩3,002 | ₩2,908 | ₩2,922 | -2.23% | 9.5만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,108 | ₩2,855 | ₩2,975 | -2.62% | 25.9만 |
|---|
| 2026.09.11 | ₩2,708 | ₩2,948 | ₩2,708 | ₩2,908 | +7.39% | 36.7만 |
|---|
| 2026.09.10 | ₩2,575 | ₩2,815 | ₩2,575 | ₩2,682 | +4.15% | 25.1만 |
|---|
| 2026.09.09 | ₩2,735 | ₩2,802 | ₩2,548 | ₩2,588 | -5.37% | 24.2만 |
|---|
| 2026.09.08 | ₩2,788 | ₩2,802 | ₩2,695 | ₩2,695 | -3.35% | 19.5만 |
|---|
| 2026.09.04 | ₩2,868 | ₩2,882 | ₩2,788 | ₩2,802 | -2.33% | 15만 |
|---|
| 2026.09.03 | ₩2,962 | ₩2,975 | ₩2,815 | ₩2,842 | -4.05% | 14.3만 |
|---|
| 2026.09.02 | ₩3,002 | ₩3,042 | ₩2,895 | ₩2,922 | -2.67% | 12.3만 |
|---|
| 2026.09.01 | ₩3,042 | ₩3,162 | ₩2,975 | ₩2,975 | -2.19% | 12.6만 |
|---|
| 2026.08.31 | ₩3,175 | ₩3,175 | ₩3,055 | ₩3,122 | -1.68% | 10.1만 |
|---|
| 2026.08.28 | ₩3,322 | ₩3,415 | ₩3,162 | ₩3,188 | -4.02% | 10.3만 |
|---|
| 2026.08.27 | ₩3,349 | ₩3,429 | ₩3,309 | ₩3,322 | -0.80% | 8.9만 |
|---|
| 2026.08.26 | ₩3,389 | ₩3,455 | ₩3,255 | ₩3,362 | -0.79% | 7.6만 |
|---|
| 2026.08.25 | ₩3,469 | ₩3,469 | ₩3,362 | ₩3,415 | -1.54% | 11.6만 |
|---|
| 2026.08.24 | ₩3,469 | ₩3,535 | ₩3,389 | ₩3,455 | -0.38% | 7.4만 |
|---|
| 2026.08.21 | ₩3,535 | ₩3,589 | ₩3,429 | ₩3,442 | -2.64% | 10.6만 |
|---|
| 2026.08.20 | ₩3,602 | ₩3,602 | ₩3,415 | ₩3,455 | -4.07% | 11.5만 |
|---|
| 2026.08.19 | ₩3,509 | ₩3,642 | ₩3,469 | ₩3,615 | +3.04% | 14.6만 |
|---|
| 2026.08.18 | ₩3,442 | ₩3,509 | ₩3,375 | ₩3,415 | -0.78% | 8만 |
|---|
| 2026.08.17 | ₩3,629 | ₩3,629 | ₩3,429 | ₩3,455 | -4.78% | 17.6만 |
|---|
| 2026.08.14 | ₩3,735 | ₩3,842 | ₩3,415 | ₩3,615 | -3.21% | 40.9만 |
|---|
| 2026.08.13 | ₩4,002 | ₩4,162 | ₩3,842 | ₩3,869 | -3.33% | 28만 |
|---|
| 2026.08.12 | ₩4,229 | ₩4,443 | ₩3,789 | ₩3,896 | -7.89% | 51.4만 |
|---|
| 2026.08.11 | ₩4,042 | ₩4,389 | ₩3,802 | ₩4,189 | +3.63% | 119.3만 |
|---|
| 2026.08.10 | ₩3,709 | ₩4,002 | ₩3,629 | ₩3,762 | +1.44% | 36.9만 |
|---|
| 2026.08.07 | ₩3,309 | ₩3,309 | ₩3,175 | ₩3,269 | -1.21% | 5.7만 |
|---|
| 2026.08.06 | ₩3,362 | ₩3,402 | ₩3,242 | ₩3,309 | -1.59% | 3.5만 |
|---|
| 2026.08.05 | ₩3,442 | ₩3,469 | ₩3,282 | ₩3,295 | -4.26% | 4.5만 |
|---|
| 2026.08.04 | ₩3,535 | ₩3,549 | ₩3,389 | ₩3,415 | -3.40% | 4.3만 |
|---|
| 2026.08.03 | ₩3,389 | ₩3,495 | ₩3,375 | ₩3,442 | +1.57% | 4.8만 |
|---|
| 2026.07.31 | ₩3,455 | ₩3,455 | ₩3,188 | ₩3,389 | -1.93% | 3.7만 |
|---|
| 2026.07.30 | ₩3,068 | ₩3,269 | ₩3,028 | ₩3,242 | +5.65% | 7.9만 |
|---|
| 2026.07.29 | ₩3,162 | ₩3,202 | ₩2,922 | ₩2,975 | -5.91% | 11만 |
|---|
| 2026.07.28 | ₩3,295 | ₩3,295 | ₩3,095 | ₩3,215 | -2.43% | 8만 |
|---|
| 2026.07.27 | ₩3,562 | ₩3,709 | ₩3,269 | ₩3,309 | -7.12% | 16.6만 |
|---|
| 2026.07.24 | ₩3,602 | ₩3,695 | ₩3,482 | ₩3,522 | -2.22% | 8.6만 |
|---|
| 2026.07.23 | ₩3,722 | ₩3,775 | ₩3,575 | ₩3,629 | -2.51% | 6.9만 |
|---|
| 2026.07.22 | ₩3,856 | ₩3,856 | ₩3,722 | ₩3,775 | -2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩3,695 | ₩3,842 | ₩3,695 | ₩3,789 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩3,735 | ₩3,762 | ₩3,642 | ₩3,735 | 0.00% | 2.3만 |
|---|
| 2026.07.17 | ₩3,735 | ₩3,735 | ₩3,629 | ₩3,682 | -1.43% | 2.1만 |
|---|
| 2026.07.16 | ₩3,802 | ₩3,829 | ₩3,735 | ₩3,749 | -1.40% | 1.8만 |
|---|
| 2026.07.15 | ₩3,789 | ₩3,869 | ₩3,789 | ₩3,869 | +2.11% | 4.1만 |
|---|
| 2026.07.14 | ₩3,749 | ₩3,856 | ₩3,695 | ₩3,749 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩3,789 | ₩3,869 | ₩3,695 | ₩3,722 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩3,976 | ₩3,989 | ₩3,735 | ₩3,775 | -5.03% | 4만 |
|---|
| 2026.07.09 | ₩3,775 | ₩3,896 | ₩3,735 | ₩3,896 | +3.18% | 3.4만 |
|---|
| 2026.07.08 | ₩3,735 | ₩3,802 | ₩3,615 | ₩3,802 | +1.79% | 10.4만 |
|---|
| 2026.07.07 | ₩3,869 | ₩3,909 | ₩3,709 | ₩3,735 | -3.45% | 5.4만 |
|---|
| 2026.07.06 | ₩3,909 | ₩3,976 | ₩3,815 | ₩3,909 | 0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩4,029 | ₩4,162 | ₩3,749 | ₩3,922 | -2.65% | 13.5만 |
|---|
| 2026.07.01 | ₩4,242 | ₩4,242 | ₩4,069 | ₩4,069 | -4.09% | 8.4만 |
|---|
| 2026.06.30 | ₩4,242 | ₩4,429 | ₩4,109 | ₩4,189 | -1.26% | 17.8만 |
|---|
| 2026.06.29 | ₩4,069 | ₩4,269 | ₩3,976 | ₩4,176 | +2.62% | 8.6만 |
|---|
| 2026.06.26 | ₩3,869 | ₩3,962 | ₩3,829 | ₩3,909 | +1.03% | 5.3만 |
|---|
| 2026.06.25 | ₩4,109 | ₩4,216 | ₩3,762 | ₩3,762 | -8.44% | 24.2만 |
|---|
| 2026.06.24 | ₩4,082 | ₩4,242 | ₩4,029 | ₩4,082 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩4,149 | ₩4,322 | ₩4,042 | ₩4,042 | -2.57% | 19.7만 |
|---|
| 2026.06.22 | ₩4,483 | ₩4,523 | ₩4,216 | ₩4,229 | -5.65% | 6.2만 |
|---|
| 2026.06.18 | ₩4,296 | ₩4,603 | ₩4,202 | ₩4,496 | +4.66% | 36.6만 |
|---|
| 2026.06.17 | ₩4,256 | ₩4,483 | ₩4,202 | ₩4,202 | -1.25% | 7만 |
|---|
| 2026.06.16 | ₩4,389 | ₩4,629 | ₩4,176 | ₩4,269 | -2.74% | 21만 |
|---|
| 2026.06.15 | ₩4,416 | ₩4,669 | ₩4,322 | ₩4,349 | -1.51% | 39.5만 |
|---|
| 2026.06.12 | ₩4,269 | ₩4,309 | ₩4,029 | ₩4,216 | -1.25% | 19.8만 |
|---|
| 2026.06.11 | ₩4,176 | ₩4,309 | ₩4,082 | ₩4,282 | +2.56% | 9.8만 |
|---|
| 2026.06.10 | ₩4,269 | ₩4,429 | ₩4,149 | ₩4,162 | -2.50% | 13.2만 |
|---|
| 2026.06.09 | ₩4,282 | ₩4,563 | ₩4,256 | ₩4,336 | +1.25% | 30.9만 |
|---|
| 2026.06.08 | ₩4,189 | ₩4,296 | ₩4,029 | ₩4,229 | +0.96% | 11.1만 |
|---|
| 2026.06.05 | ₩4,349 | ₩4,376 | ₩4,002 | ₩4,136 | -4.91% | 28.1만 |
|---|
| 2026.06.04 | ₩4,416 | ₩4,549 | ₩4,282 | ₩4,349 | -1.51% | 12.9만 |
|---|
| 2026.06.03 | ₩4,643 | ₩4,669 | ₩4,362 | ₩4,362 | -6.03% | 10.7만 |
|---|
| 2026.06.02 | ₩4,416 | ₩4,576 | ₩4,362 | ₩4,469 | +1.21% | 14.7만 |
|---|
| 2026.06.01 | ₩4,923 | ₩5,123 | ₩4,269 | ₩4,349 | -11.65% | 119만 |
|---|
| 2026.05.29 | ₩4,816 | ₩5,096 | ₩4,776 | ₩4,936 | +2.49% | 33.2만 |
|---|
| 2026.05.28 | ₩4,149 | ₩4,656 | ₩4,136 | ₩4,603 | +10.93% | 26.1만 |
|---|
| 2026.05.27 | ₩4,256 | ₩4,349 | ₩4,069 | ₩4,122 | -3.13% | 12.2만 |
|---|
| 2026.05.26 | ₩4,376 | ₩4,402 | ₩4,229 | ₩4,296 | -1.83% | 7.9만 |
|---|
| 2026.05.22 | ₩4,349 | ₩4,523 | ₩4,202 | ₩4,322 | -0.61% | 11.5만 |
|---|
| 2026.05.21 | ₩4,242 | ₩4,336 | ₩4,149 | ₩4,309 | +1.57% | 3.9만 |
|---|
| 2026.05.20 | ₩4,109 | ₩4,389 | ₩4,109 | ₩4,322 | +5.19% | 6.1만 |
|---|
| 2026.05.19 | ₩4,069 | ₩4,269 | ₩4,042 | ₩4,082 | +0.33% | 11.2만 |
|---|
| 2026.05.18 | ₩4,469 | ₩4,496 | ₩4,016 | ₩4,122 | -7.76% | 16.7만 |
|---|
| 2026.05.15 | ₩4,523 | ₩4,683 | ₩4,389 | ₩4,429 | -2.06% | 28.7만 |
|---|
| 2026.05.14 | ₩5,283 | ₩5,376 | ₩5,070 | ₩5,136 | -2.78% | 22.2만 |
|---|
| 2026.05.13 | ₩5,016 | ₩5,376 | ₩4,669 | ₩5,230 | +4.26% | 30.2만 |
|---|
| 2026.05.12 | ₩5,083 | ₩5,323 | ₩4,869 | ₩5,216 | +2.62% | 28.1만 |
|---|
| 2026.05.11 | ₩5,123 | ₩6,070 | ₩4,963 | ₩5,030 | -1.82% | 109.3만 |
|---|
| 2026.05.08 | ₩4,456 | ₩4,883 | ₩4,443 | ₩4,856 | +8.98% | 32.8만 |
|---|
| 2026.05.07 | ₩4,402 | ₩4,456 | ₩4,282 | ₩4,389 | -0.30% | 6.9만 |
|---|
| 2026.05.06 | ₩4,549 | ₩4,589 | ₩4,296 | ₩4,509 | -0.88% | 11만 |
|---|
| 2026.05.05 | ₩4,269 | ₩4,669 | ₩4,269 | ₩4,523 | +5.94% | 24.1만 |
|---|
| 2026.05.04 | ₩4,016 | ₩4,469 | ₩4,016 | ₩4,202 | +4.65% | 15.8만 |
|---|
| 2026.05.01 | ₩3,896 | ₩4,002 | ₩3,829 | ₩4,002 | +2.74% | 5.8만 |
|---|
| 2026.04.30 | ₩3,669 | ₩3,869 | ₩3,669 | ₩3,842 | +4.73% | 4.1만 |
|---|
| 2026.04.29 | ₩3,775 | ₩3,775 | ₩3,615 | ₩3,709 | -1.77% | 4.8만 |
|---|
| 2026.04.28 | ₩3,829 | ₩3,896 | ₩3,749 | ₩3,802 | -0.70% | 3.6만 |
|---|
| 2026.04.27 | ₩3,856 | ₩3,896 | ₩3,762 | ₩3,856 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩3,802 | ₩3,922 | ₩3,762 | ₩3,856 | +1.40% | 8.3만 |
|---|
| 2026.04.23 | ₩3,989 | ₩4,002 | ₩3,709 | ₩3,856 | -3.34% | 9.4만 |
|---|
| 2026.04.22 | ₩3,802 | ₩4,056 | ₩3,735 | ₩4,002 | +5.26% | 6.3만 |
|---|
| 2026.04.21 | ₩3,735 | ₩3,896 | ₩3,669 | ₩3,722 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩3,896 | ₩3,976 | ₩3,669 | ₩3,762 | -3.42% | 10.3만 |
|---|
| 2026.04.17 | ₩3,922 | ₩4,309 | ₩3,775 | ₩3,896 | -0.68% | 32.8만 |
|---|
| 2026.04.16 | ₩4,069 | ₩4,069 | ₩3,869 | ₩3,922 | -3.61% | 6.1만 |
|---|
| 2026.04.15 | ₩4,202 | ₩4,256 | ₩4,002 | ₩4,082 | -2.86% | 8.3만 |
|---|
| 2026.04.14 | ₩3,976 | ₩4,229 | ₩3,936 | ₩4,122 | +3.69% | 10.8만 |
|---|
| 2026.04.13 | ₩3,789 | ₩4,042 | ₩3,789 | ₩4,002 | +5.63% | 4만 |
|---|
| 2026.04.10 | ₩3,882 | ₩3,896 | ₩3,775 | ₩3,842 | -1.03% | 3.6만 |
|---|
| 2026.04.09 | ₩3,842 | ₩3,936 | ₩3,789 | ₩3,842 | 0.00% | 4.3만 |
|---|
| 2026.04.08 | ₩3,976 | ₩3,976 | ₩3,789 | ₩3,842 | -3.36% | 7.2만 |
|---|
| 2026.04.07 | ₩3,775 | ₩3,775 | ₩3,642 | ₩3,722 | -1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩3,655 | ₩4,002 | ₩3,655 | ₩3,802 | +4.01% | 23.5만 |
|---|
| 2026.04.02 | ₩3,815 | ₩3,856 | ₩3,589 | ₩3,669 | -3.85% | 13만 |
|---|
| 2026.04.01 | ₩4,309 | ₩4,309 | ₩3,882 | ₩3,882 | -9.91% | 16.2만 |
|---|
| 2026.03.31 | ₩3,869 | ₩4,376 | ₩3,802 | ₩4,336 | +12.07% | 35.5만 |
|---|
| 2026.03.30 | ₩3,869 | ₩4,069 | ₩3,669 | ₩3,802 | -1.72% | 19.9만 |
|---|
| 2026.03.27 | ₩4,069 | ₩4,136 | ₩3,735 | ₩3,842 | -5.57% | 19.8만 |
|---|
| 2026.03.26 | ₩4,149 | ₩4,589 | ₩4,069 | ₩4,136 | -0.32% | 15.4만 |
|---|
| 2026.03.25 | ₩3,976 | ₩4,549 | ₩3,922 | ₩4,216 | +6.04% | 71.8만 |
|---|
| 2026.03.24 | ₩3,882 | ₩3,949 | ₩3,802 | ₩3,909 | +0.69% | 6.5만 |
|---|
| 2026.03.23 | ₩3,842 | ₩3,976 | ₩3,735 | ₩3,936 | +2.43% | 9.8만 |
|---|
| 2026.03.20 | ₩3,869 | ₩3,922 | ₩3,682 | ₩3,815 | -1.38% | 8.2만 |
|---|
| 2026.03.19 | ₩3,869 | ₩3,936 | ₩3,762 | ₩3,922 | +1.38% | 5.6만 |
|---|
| 2026.03.18 | ₩4,082 | ₩4,082 | ₩3,842 | ₩3,882 | -4.90% | 7.1만 |
|---|
| 2026.03.17 | ₩4,002 | ₩4,096 | ₩3,976 | ₩4,016 | +0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩4,202 | ₩4,336 | ₩3,909 | ₩3,962 | -5.71% | 10.5만 |
|---|
| 2026.03.13 | ₩4,269 | ₩4,376 | ₩4,096 | ₩4,096 | -4.06% | 4.4만 |
|---|
| 2026.03.12 | ₩4,416 | ₩4,416 | ₩4,042 | ₩4,122 | -6.65% | 11.5만 |
|---|
| 2026.03.11 | ₩4,469 | ₩4,589 | ₩4,202 | ₩4,349 | -2.69% | 5.4만 |
|---|
| 2026.03.10 | ₩4,349 | ₩4,683 | ₩4,216 | ₩4,309 | -0.92% | 15.1만 |
|---|
| 2026.03.09 | ₩3,882 | ₩4,376 | ₩3,789 | ₩4,282 | +10.31% | 11.6만 |
|---|
| 2026.03.06 | ₩3,976 | ₩4,082 | ₩3,949 | ₩3,976 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩4,002 | ₩4,122 | ₩3,962 | ₩4,056 | +1.33% | 4만 |
|---|
| 2026.03.04 | ₩3,962 | ₩4,269 | ₩3,962 | ₩4,096 | +3.37% | 6.6만 |
|---|
| 2026.03.03 | ₩4,002 | ₩4,042 | ₩3,802 | ₩3,989 | -0.33% | 7.9만 |
|---|
| 2026.03.02 | ₩3,869 | ₩4,216 | ₩3,869 | ₩4,042 | +4.48% | 7.8만 |
|---|
| 2026.02.27 | ₩4,389 | ₩4,496 | ₩4,002 | ₩4,042 | -7.90% | 9.9만 |
|---|
| 2026.02.26 | ₩4,509 | ₩4,616 | ₩4,429 | ₩4,536 | +0.59% | 5.3만 |
|---|
| 2026.02.25 | ₩4,416 | ₩4,589 | ₩4,402 | ₩4,469 | +1.21% | 6.7만 |
|---|
| 2026.02.24 | ₩4,429 | ₩4,483 | ₩4,269 | ₩4,416 | -0.30% | 10.2만 |
|---|
| 2026.02.23 | ₩4,603 | ₩4,669 | ₩4,309 | ₩4,402 | -4.35% | 8.5만 |
|---|
| 2026.02.20 | ₩4,723 | ₩4,816 | ₩4,589 | ₩4,616 | -2.26% | 9.3만 |
|---|
| 2026.02.19 | ₩4,603 | ₩4,736 | ₩4,549 | ₩4,723 | +2.61% | 4.3만 |
|---|
| 2026.02.18 | ₩4,483 | ₩4,803 | ₩4,483 | ₩4,656 | +3.87% | 6만 |
|---|
| 2026.02.17 | ₩4,536 | ₩4,803 | ₩4,389 | ₩4,523 | -0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩4,429 | ₩4,656 | ₩4,389 | ₩4,563 | +3.01% | 6.2만 |
|---|
| 2026.02.12 | ₩4,563 | ₩4,616 | ₩4,282 | ₩4,389 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩4,643 | ₩4,656 | ₩4,282 | ₩4,616 | -0.57% | 21.6만 |
|---|
| 2026.02.10 | ₩4,803 | ₩4,816 | ₩4,576 | ₩4,616 | -3.89% | 10.8만 |
|---|
| 2026.02.09 | ₩4,936 | ₩4,936 | ₩4,736 | ₩4,856 | -1.62% | 11.7만 |
|---|
| 2026.02.06 | ₩4,669 | ₩5,150 | ₩4,669 | ₩4,976 | +6.57% | 10만 |
|---|
| 2026.02.05 | ₩5,003 | ₩5,136 | ₩4,523 | ₩4,536 | -9.33% | 14.9만 |
|---|
| 2026.02.04 | ₩5,270 | ₩5,310 | ₩5,043 | ₩5,083 | -3.54% | 12.5만 |
|---|
| 2026.02.03 | ₩5,243 | ₩5,416 | ₩5,136 | ₩5,283 | +0.76% | 20.6만 |
|---|
| 2026.02.02 | ₩5,216 | ₩5,336 | ₩5,150 | ₩5,230 | +0.26% | 9.7만 |
|---|
| 2026.01.30 | ₩5,363 | ₩5,470 | ₩5,136 | ₩5,216 | -2.74% | 23.4만 |
|---|
| 2026.01.29 | ₩5,523 | ₩5,576 | ₩5,296 | ₩5,430 | -1.69% | 15.1만 |
|---|
| 2026.01.28 | ₩5,603 | ₩5,670 | ₩5,470 | ₩5,470 | -2.38% | 14.5만 |
|---|
| 2026.01.27 | ₩5,496 | ₩5,603 | ₩5,416 | ₩5,590 | +1.70% | 7.7만 |
|---|
| 2026.01.26 | ₩5,576 | ₩5,617 | ₩5,430 | ₩5,443 | -2.39% | 12만 |
|---|
| 2026.01.23 | ₩5,643 | ₩5,670 | ₩5,576 | ₩5,630 | -0.24% | 7.7만 |
|---|
| 2026.01.22 | ₩5,496 | ₩5,697 | ₩5,496 | ₩5,630 | +2.43% | 11.5만 |
|---|
| 2026.01.21 | ₩5,630 | ₩5,737 | ₩5,350 | ₩5,470 | -2.84% | 17.7만 |
|---|
| 2026.01.20 | ₩5,670 | ₩5,803 | ₩5,603 | ₩5,603 | -1.18% | 18.1만 |
|---|
| 2026.01.16 | ₩5,576 | ₩5,803 | ₩5,550 | ₩5,763 | +3.35% | 9.9만 |
|---|
| 2026.01.15 | ₩5,777 | ₩5,790 | ₩5,550 | ₩5,550 | -3.93% | 12.6만 |
|---|
| 2026.01.14 | ₩5,737 | ₩5,790 | ₩5,670 | ₩5,737 | 0.00% | 9.5만 |
|---|
| 2026.01.13 | ₩5,790 | ₩5,803 | ₩5,670 | ₩5,697 | -1.61% | 18.2만 |
|---|
| 2026.01.12 | ₩5,843 | ₩5,897 | ₩5,536 | ₩5,750 | -1.60% | 29.2만 |
|---|
| 2026.01.09 | ₩6,003 | ₩6,003 | ₩5,630 | ₩5,697 | -5.11% | 20.4만 |
|---|
| 2026.01.08 | ₩5,883 | ₩6,204 | ₩5,803 | ₩5,950 | +1.13% | 28.3만 |
|---|
| 2026.01.07 | ₩5,830 | ₩5,937 | ₩5,737 | ₩5,777 | -0.92% | 12.6만 |
|---|
| 2026.01.06 | ₩6,350 | ₩6,350 | ₩5,617 | ₩5,710 | -10.08% | 52.8만 |
|---|
| 2026.01.05 | ₩6,204 | ₩6,537 | ₩5,963 | ₩6,377 | +2.80% | 39.2만 |
|---|
| 2026.01.02 | ₩6,657 | ₩6,804 | ₩6,457 | ₩6,697 | +0.60% | 41.3만 |
|---|
| 2025.12.31 | ₩6,377 | ₩6,617 | ₩6,137 | ₩6,604 | +3.56% | 36만 |
|---|
| 2025.12.30 | ₩6,017 | ₩6,404 | ₩5,977 | ₩6,310 | +4.88% | 23.1만 |
|---|
| 2025.12.29 | ₩6,097 | ₩6,390 | ₩5,963 | ₩6,043 | -0.88% | 20.8만 |
|---|
| 2025.12.26 | ₩6,017 | ₩6,204 | ₩5,870 | ₩6,097 | +1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩5,737 | ₩6,137 | ₩5,603 | ₩6,030 | +5.12% | 32.8만 |
|---|
| 2025.12.23 | ₩5,897 | ₩5,937 | ₩5,737 | ₩5,763 | -2.26% | 13.2만 |
|---|
| 2025.12.22 | ₩6,070 | ₩6,217 | ₩5,843 | ₩5,883 | -3.08% | 23.2만 |
|---|
| 2025.12.19 | ₩6,057 | ₩6,270 | ₩6,043 | ₩6,110 | +0.88% | 18.6만 |
|---|
| 2025.12.18 | ₩6,057 | ₩6,150 | ₩6,003 | ₩6,030 | -0.44% | 18.8만 |
|---|
| 2025.12.17 | ₩6,017 | ₩6,244 | ₩5,937 | ₩5,950 | -1.11% | 16만 |
|---|
| 2025.12.16 | ₩5,737 | ₩6,070 | ₩5,737 | ₩6,017 | +4.88% | 17.8만 |
|---|
| 2025.12.15 | ₩6,003 | ₩6,003 | ₩5,737 | ₩5,763 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,484 | ₩6,550 | ₩5,937 | ₩5,937 | -8.44% | 41.2만 |
|---|
| 2025.12.11 | ₩5,897 | ₩6,777 | ₩5,870 | ₩6,350 | +7.69% | 106.3만 |
|---|
| 2025.12.10 | ₩5,390 | ₩5,737 | ₩5,350 | ₩5,563 | +3.22% | 53.3만 |
|---|
| 2025.12.09 | ₩5,136 | ₩5,336 | ₩5,136 | ₩5,270 | +2.60% | 18.2만 |
|---|
| 2025.12.08 | ₩5,203 | ₩5,336 | ₩5,070 | ₩5,110 | -1.79% | 44.4만 |
|---|
| 2025.12.05 | ₩5,536 | ₩5,603 | ₩4,976 | ₩5,190 | -6.27% | 74.1만 |
|---|
| 2025.12.04 | ₩5,737 | ₩5,737 | ₩5,536 | ₩5,590 | -2.56% | 25.6만 |
|---|
| 2025.12.03 | ₩5,657 | ₩5,763 | ₩5,470 | ₩5,710 | +0.94% | 32.8만 |
|---|
| 2025.12.02 | ₩6,204 | ₩6,204 | ₩5,563 | ₩5,590 | -9.89% | 33.2만 |
|---|
| 2025.12.01 | ₩6,257 | ₩6,297 | ₩6,030 | ₩6,110 | -2.35% | 19.9만 |
|---|
| 2025.11.28 | ₩6,284 | ₩6,404 | ₩6,190 | ₩6,270 | -0.21% | 8.4만 |
|---|
| 2025.11.26 | ₩5,870 | ₩6,404 | ₩5,870 | ₩6,230 | +6.14% | 20.2만 |
|---|
| 2025.11.25 | ₩5,990 | ₩6,137 | ₩5,817 | ₩5,897 | -1.56% | 16만 |
|---|
| 2025.11.24 | ₩5,870 | ₩6,043 | ₩5,830 | ₩6,003 | +2.27% | 13.2만 |
|---|
| 2025.11.21 | ₩5,470 | ₩5,923 | ₩5,470 | ₩5,857 | +7.07% | 24.9만 |
|---|
| 2025.11.20 | ₩6,404 | ₩6,537 | ₩5,817 | ₩5,883 | -8.13% | 20만 |
|---|
| 2025.11.19 | ₩6,497 | ₩6,670 | ₩6,244 | ₩6,324 | -2.67% | 10.6만 |
|---|
| 2025.11.18 | ₩6,123 | ₩6,590 | ₩6,083 | ₩6,430 | +5.01% | 17만 |
|---|
| 2025.11.17 | ₩6,564 | ₩6,697 | ₩6,003 | ₩6,163 | -6.10% | 19.7만 |
|---|
| 2025.11.14 | ₩6,257 | ₩6,777 | ₩6,257 | ₩6,644 | +6.18% | 25만 |
|---|
| 2025.11.13 | ₩7,057 | ₩7,284 | ₩6,337 | ₩6,484 | -8.13% | 22.3만 |
|---|
| 2025.11.12 | ₩7,538 | ₩7,618 | ₩6,964 | ₩7,271 | -3.54% | 33.7만 |
|---|
| 2025.11.11 | ₩6,884 | ₩7,591 | ₩6,590 | ₩7,284 | +5.81% | 44.9만 |
|---|
| 2025.11.10 | ₩6,364 | ₩6,924 | ₩6,137 | ₩6,630 | +4.19% | 27.4만 |
|---|
| 2025.11.07 | ₩6,017 | ₩6,457 | ₩5,750 | ₩6,350 | +5.54% | 25.5만 |
|---|
| 2025.11.06 | ₩6,524 | ₩6,550 | ₩6,017 | ₩6,190 | -5.11% | 14.1만 |
|---|
| 2025.11.05 | ₩6,083 | ₩6,564 | ₩6,070 | ₩6,510 | +7.02% | 14.8만 |
|---|
| 2025.11.04 | ₩6,270 | ₩6,470 | ₩5,977 | ₩6,017 | -4.04% | 19.1만 |
|---|
| 2025.11.03 | ₩6,710 | ₩6,804 | ₩6,377 | ₩6,497 | -3.18% | 16.1만 |
|---|
| 2025.10.31 | ₩6,804 | ₩7,004 | ₩6,710 | ₩6,817 | +0.20% | 15만 |
|---|
| 2025.10.30 | ₩7,164 | ₩7,204 | ₩6,604 | ₩6,630 | -7.45% | 20.8만 |
|---|
| 2025.10.29 | ₩7,671 | ₩7,791 | ₩7,231 | ₩7,257 | -5.39% | 19.6만 |
|---|
| 2025.10.28 | ₩7,924 | ₩8,125 | ₩7,631 | ₩7,658 | -3.37% | 11만 |
|---|
| 2025.10.27 | ₩8,098 | ₩8,205 | ₩7,938 | ₩8,085 | -0.16% | 12.9만 |
|---|
| 2025.10.24 | ₩8,005 | ₩8,285 | ₩7,804 | ₩7,818 | -2.33% | 15.4만 |
|---|
| 2025.10.23 | ₩7,538 | ₩8,125 | ₩7,538 | ₩7,991 | +6.02% | 11.5만 |
|---|
| 2025.10.22 | ₩7,738 | ₩7,858 | ₩7,311 | ₩7,378 | -4.66% | 10.5만 |
|---|
| 2025.10.21 | ₩7,858 | ₩8,045 | ₩7,684 | ₩7,858 | 0.00% | 14.2만 |
|---|
| 2025.10.20 | ₩7,511 | ₩8,151 | ₩7,444 | ₩7,844 | +4.44% | 12.8만 |
|---|
| 2025.10.17 | ₩7,738 | ₩7,738 | ₩7,324 | ₩7,364 | -4.83% | 10.9만 |
|---|
| 2025.10.16 | ₩8,191 | ₩8,365 | ₩7,604 | ₩7,684 | -6.19% | 24.2만 |
|---|
| 2025.10.15 | ₩8,338 | ₩8,418 | ₩7,778 | ₩8,085 | -3.04% | 26.3만 |
|---|
| 2025.10.14 | ₩8,271 | ₩8,498 | ₩7,858 | ₩8,098 | -2.10% | 20.3만 |
|---|
| 2025.10.13 | ₩8,071 | ₩8,511 | ₩7,911 | ₩8,325 | +3.14% | 55.5만 |
|---|
| 2025.10.10 | ₩8,391 | ₩8,578 | ₩7,604 | ₩7,618 | -9.22% | 30.7만 |
|---|