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 | ₩2,887 | ₩2,927 | ₩2,860 | ₩2,900 | +0.46% | 12.9만 |
| 2026.10.08 | ₩2,860 | ₩2,940 | ₩2,793 | ₩2,873 | +0.47% | 17.5만 |
| 2026.10.07 | ₩2,673 | ₩2,927 | ₩2,660 | ₩2,887 | +8.00% | 13.9만 |
| 2026.10.06 | ₩2,820 | ₩2,820 | ₩2,673 | ₩2,700 | -4.27% | 17.5만 |
| 2026.10.05 | ₩2,980 | ₩3,141 | ₩2,807 | ₩2,807 | -5.83% | 8.6만 |
| 2026.10.02 | ₩2,807 | ₩3,034 | ₩2,700 | ₩2,994 | +6.67% | 24.2만 |
| 2026.10.01 | ₩2,954 | ₩3,087 | ₩2,807 | ₩2,820 | -4.52% | 20.5만 |
| 2026.09.30 | ₩3,261 | ₩3,261 | ₩2,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,927 |
| -10.25% |
| 14.4만 |
| 2026.09.29 | ₩3,341 | ₩3,341 | ₩3,194 | ₩3,208 | -4.00% | 12.7만 |
|---|
| 2026.09.28 | ₩3,167 | ₩3,368 | ₩3,087 | ₩3,314 | +4.64% | 29만 |
|---|
| 2026.09.25 | ₩3,101 | ₩3,261 | ₩3,007 | ₩3,127 | +0.86% | 31.7만 |
|---|
| 2026.09.24 | ₩3,261 | ₩3,381 | ₩2,994 | ₩3,074 | -5.74% | 65.8만 |
|---|
| 2026.09.23 | ₩3,408 | ₩3,528 | ₩3,208 | ₩3,274 | -3.92% | 32.9만 |
|---|
| 2026.09.22 | ₩3,435 | ₩3,475 | ₩3,314 | ₩3,435 | 0.00% | 50.2만 |
|---|
| 2026.09.21 | ₩3,368 | ₩3,595 | ₩3,221 | ₩3,381 | +0.40% | 50만 |
|---|
| 2026.09.18 | ₩3,314 | ₩3,368 | ₩3,101 | ₩3,274 | -1.21% | 35.4만 |
|---|
| 2026.09.17 | ₩2,980 | ₩3,421 | ₩2,980 | ₩3,261 | +9.42% | 54.1만 |
|---|
| 2026.09.16 | ₩2,954 | ₩2,967 | ₩2,807 | ₩2,873 | -2.71% | 23만 |
|---|
| 2026.09.15 | ₩2,994 | ₩3,007 | ₩2,914 | ₩2,927 | -2.23% | 9.5만 |
|---|
| 2026.09.14 | ₩3,061 | ₩3,114 | ₩2,860 | ₩2,980 | -2.62% | 25.9만 |
|---|
| 2026.09.11 | ₩2,713 | ₩2,954 | ₩2,713 | ₩2,914 | +7.39% | 36.7만 |
|---|
| 2026.09.10 | ₩2,579 | ₩2,820 | ₩2,579 | ₩2,686 | +4.15% | 25.1만 |
|---|
| 2026.09.09 | ₩2,740 | ₩2,807 | ₩2,553 | ₩2,593 | -5.37% | 24.2만 |
|---|
| 2026.09.08 | ₩2,793 | ₩2,807 | ₩2,700 | ₩2,700 | -3.35% | 19.5만 |
|---|
| 2026.09.04 | ₩2,873 | ₩2,887 | ₩2,793 | ₩2,807 | -2.33% | 15만 |
|---|
| 2026.09.03 | ₩2,967 | ₩2,980 | ₩2,820 | ₩2,847 | -4.05% | 14.3만 |
|---|
| 2026.09.02 | ₩3,007 | ₩3,047 | ₩2,900 | ₩2,927 | -2.67% | 12.3만 |
|---|
| 2026.09.01 | ₩3,047 | ₩3,167 | ₩2,980 | ₩2,980 | -2.19% | 12.6만 |
|---|
| 2026.08.31 | ₩3,181 | ₩3,181 | ₩3,061 | ₩3,127 | -1.68% | 10.1만 |
|---|
| 2026.08.28 | ₩3,328 | ₩3,421 | ₩3,167 | ₩3,194 | -4.02% | 10.3만 |
|---|
| 2026.08.27 | ₩3,355 | ₩3,435 | ₩3,314 | ₩3,328 | -0.80% | 8.9만 |
|---|
| 2026.08.26 | ₩3,395 | ₩3,461 | ₩3,261 | ₩3,368 | -0.79% | 7.6만 |
|---|
| 2026.08.25 | ₩3,475 | ₩3,475 | ₩3,368 | ₩3,421 | -1.54% | 11.6만 |
|---|
| 2026.08.24 | ₩3,475 | ₩3,542 | ₩3,395 | ₩3,461 | -0.38% | 7.4만 |
|---|
| 2026.08.21 | ₩3,542 | ₩3,595 | ₩3,435 | ₩3,448 | -2.64% | 10.6만 |
|---|
| 2026.08.20 | ₩3,608 | ₩3,608 | ₩3,421 | ₩3,461 | -4.07% | 11.5만 |
|---|
| 2026.08.19 | ₩3,515 | ₩3,649 | ₩3,475 | ₩3,622 | +3.04% | 14.6만 |
|---|
| 2026.08.18 | ₩3,448 | ₩3,515 | ₩3,381 | ₩3,421 | -0.78% | 8만 |
|---|
| 2026.08.17 | ₩3,635 | ₩3,635 | ₩3,435 | ₩3,461 | -4.78% | 17.6만 |
|---|
| 2026.08.14 | ₩3,742 | ₩3,849 | ₩3,421 | ₩3,622 | -3.21% | 40.9만 |
|---|
| 2026.08.13 | ₩4,009 | ₩4,170 | ₩3,849 | ₩3,876 | -3.33% | 28만 |
|---|
| 2026.08.12 | ₩4,237 | ₩4,450 | ₩3,796 | ₩3,903 | -7.89% | 51.4만 |
|---|
| 2026.08.11 | ₩4,050 | ₩4,397 | ₩3,809 | ₩4,197 | +3.63% | 119.3만 |
|---|
| 2026.08.10 | ₩3,715 | ₩4,009 | ₩3,635 | ₩3,769 | +1.44% | 36.9만 |
|---|
| 2026.08.07 | ₩3,314 | ₩3,314 | ₩3,181 | ₩3,274 | -1.21% | 5.7만 |
|---|
| 2026.08.06 | ₩3,368 | ₩3,408 | ₩3,248 | ₩3,314 | -1.59% | 3.5만 |
|---|
| 2026.08.05 | ₩3,448 | ₩3,475 | ₩3,288 | ₩3,301 | -4.26% | 4.5만 |
|---|
| 2026.08.04 | ₩3,542 | ₩3,555 | ₩3,395 | ₩3,421 | -3.40% | 4.3만 |
|---|
| 2026.08.03 | ₩3,395 | ₩3,502 | ₩3,381 | ₩3,448 | +1.57% | 4.8만 |
|---|
| 2026.07.31 | ₩3,461 | ₩3,461 | ₩3,194 | ₩3,395 | -1.93% | 3.7만 |
|---|
| 2026.07.30 | ₩3,074 | ₩3,274 | ₩3,034 | ₩3,248 | +5.65% | 7.9만 |
|---|
| 2026.07.29 | ₩3,167 | ₩3,208 | ₩2,927 | ₩2,980 | -5.91% | 11만 |
|---|
| 2026.07.28 | ₩3,301 | ₩3,301 | ₩3,101 | ₩3,221 | -2.43% | 8만 |
|---|
| 2026.07.27 | ₩3,568 | ₩3,715 | ₩3,274 | ₩3,314 | -7.12% | 16.6만 |
|---|
| 2026.07.24 | ₩3,608 | ₩3,702 | ₩3,488 | ₩3,528 | -2.22% | 8.6만 |
|---|
| 2026.07.23 | ₩3,729 | ₩3,782 | ₩3,582 | ₩3,635 | -2.51% | 6.9만 |
|---|
| 2026.07.22 | ₩3,862 | ₩3,862 | ₩3,729 | ₩3,782 | -2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩3,702 | ₩3,849 | ₩3,702 | ₩3,796 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩3,742 | ₩3,769 | ₩3,649 | ₩3,742 | 0.00% | 2.3만 |
|---|
| 2026.07.17 | ₩3,742 | ₩3,742 | ₩3,635 | ₩3,689 | -1.43% | 2.1만 |
|---|
| 2026.07.16 | ₩3,809 | ₩3,836 | ₩3,742 | ₩3,756 | -1.40% | 1.8만 |
|---|
| 2026.07.15 | ₩3,796 | ₩3,876 | ₩3,796 | ₩3,876 | +2.11% | 4.1만 |
|---|
| 2026.07.14 | ₩3,756 | ₩3,862 | ₩3,702 | ₩3,756 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩3,796 | ₩3,876 | ₩3,702 | ₩3,729 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩3,983 | ₩3,996 | ₩3,742 | ₩3,782 | -5.03% | 4만 |
|---|
| 2026.07.09 | ₩3,782 | ₩3,903 | ₩3,742 | ₩3,903 | +3.18% | 3.4만 |
|---|
| 2026.07.08 | ₩3,742 | ₩3,809 | ₩3,622 | ₩3,809 | +1.79% | 10.4만 |
|---|
| 2026.07.07 | ₩3,876 | ₩3,916 | ₩3,715 | ₩3,742 | -3.45% | 5.4만 |
|---|
| 2026.07.06 | ₩3,916 | ₩3,983 | ₩3,822 | ₩3,916 | 0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩4,036 | ₩4,170 | ₩3,756 | ₩3,929 | -2.65% | 13.5만 |
|---|
| 2026.07.01 | ₩4,250 | ₩4,250 | ₩4,076 | ₩4,076 | -4.09% | 8.4만 |
|---|
| 2026.06.30 | ₩4,250 | ₩4,437 | ₩4,116 | ₩4,197 | -1.26% | 17.8만 |
|---|
| 2026.06.29 | ₩4,076 | ₩4,277 | ₩3,983 | ₩4,183 | +2.62% | 8.6만 |
|---|
| 2026.06.26 | ₩3,876 | ₩3,969 | ₩3,836 | ₩3,916 | +1.03% | 5.3만 |
|---|
| 2026.06.25 | ₩4,116 | ₩4,223 | ₩3,769 | ₩3,769 | -8.44% | 24.2만 |
|---|
| 2026.06.24 | ₩4,090 | ₩4,250 | ₩4,036 | ₩4,090 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩4,156 | ₩4,330 | ₩4,050 | ₩4,050 | -2.57% | 19.7만 |
|---|
| 2026.06.22 | ₩4,491 | ₩4,531 | ₩4,223 | ₩4,237 | -5.65% | 6.2만 |
|---|
| 2026.06.18 | ₩4,303 | ₩4,611 | ₩4,210 | ₩4,504 | +4.66% | 36.6만 |
|---|
| 2026.06.17 | ₩4,263 | ₩4,491 | ₩4,210 | ₩4,210 | -1.25% | 7만 |
|---|
| 2026.06.16 | ₩4,397 | ₩4,638 | ₩4,183 | ₩4,277 | -2.74% | 21만 |
|---|
| 2026.06.15 | ₩4,424 | ₩4,678 | ₩4,330 | ₩4,357 | -1.51% | 39.5만 |
|---|
| 2026.06.12 | ₩4,277 | ₩4,317 | ₩4,036 | ₩4,223 | -1.25% | 19.8만 |
|---|
| 2026.06.11 | ₩4,183 | ₩4,317 | ₩4,090 | ₩4,290 | +2.56% | 9.8만 |
|---|
| 2026.06.10 | ₩4,277 | ₩4,437 | ₩4,156 | ₩4,170 | -2.50% | 13.2만 |
|---|
| 2026.06.09 | ₩4,290 | ₩4,571 | ₩4,263 | ₩4,344 | +1.25% | 30.9만 |
|---|
| 2026.06.08 | ₩4,197 | ₩4,303 | ₩4,036 | ₩4,237 | +0.96% | 11.1만 |
|---|
| 2026.06.05 | ₩4,357 | ₩4,384 | ₩4,009 | ₩4,143 | -4.91% | 28.1만 |
|---|
| 2026.06.04 | ₩4,424 | ₩4,557 | ₩4,290 | ₩4,357 | -1.51% | 12.9만 |
|---|
| 2026.06.03 | ₩4,651 | ₩4,678 | ₩4,370 | ₩4,370 | -6.03% | 10.7만 |
|---|
| 2026.06.02 | ₩4,424 | ₩4,584 | ₩4,370 | ₩4,477 | +1.21% | 14.7만 |
|---|
| 2026.06.01 | ₩4,932 | ₩5,132 | ₩4,277 | ₩4,357 | -11.65% | 119만 |
|---|
| 2026.05.29 | ₩4,825 | ₩5,105 | ₩4,785 | ₩4,945 | +2.49% | 33.2만 |
|---|
| 2026.05.28 | ₩4,156 | ₩4,664 | ₩4,143 | ₩4,611 | +10.93% | 26.1만 |
|---|
| 2026.05.27 | ₩4,263 | ₩4,357 | ₩4,076 | ₩4,130 | -3.13% | 12.2만 |
|---|
| 2026.05.26 | ₩4,384 | ₩4,410 | ₩4,237 | ₩4,303 | -1.83% | 7.9만 |
|---|
| 2026.05.22 | ₩4,357 | ₩4,531 | ₩4,210 | ₩4,330 | -0.61% | 11.5만 |
|---|
| 2026.05.21 | ₩4,250 | ₩4,344 | ₩4,156 | ₩4,317 | +1.57% | 3.9만 |
|---|
| 2026.05.20 | ₩4,116 | ₩4,397 | ₩4,116 | ₩4,330 | +5.19% | 6.1만 |
|---|
| 2026.05.19 | ₩4,076 | ₩4,277 | ₩4,050 | ₩4,090 | +0.33% | 11.2만 |
|---|
| 2026.05.18 | ₩4,477 | ₩4,504 | ₩4,023 | ₩4,130 | -7.76% | 16.7만 |
|---|
| 2026.05.15 | ₩4,531 | ₩4,691 | ₩4,397 | ₩4,437 | -2.06% | 28.7만 |
|---|
| 2026.05.14 | ₩5,292 | ₩5,386 | ₩5,079 | ₩5,145 | -2.78% | 22.2만 |
|---|
| 2026.05.13 | ₩5,025 | ₩5,386 | ₩4,678 | ₩5,239 | +4.26% | 30.2만 |
|---|
| 2026.05.12 | ₩5,092 | ₩5,333 | ₩4,878 | ₩5,226 | +2.62% | 28.1만 |
|---|
| 2026.05.11 | ₩5,132 | ₩6,081 | ₩4,972 | ₩5,039 | -1.82% | 109.3만 |
|---|
| 2026.05.08 | ₩4,464 | ₩4,892 | ₩4,450 | ₩4,865 | +8.98% | 32.8만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,464 | ₩4,290 | ₩4,397 | -0.30% | 6.9만 |
|---|
| 2026.05.06 | ₩4,557 | ₩4,597 | ₩4,303 | ₩4,517 | -0.88% | 11만 |
|---|
| 2026.05.05 | ₩4,277 | ₩4,678 | ₩4,277 | ₩4,531 | +5.94% | 24.1만 |
|---|
| 2026.05.04 | ₩4,023 | ₩4,477 | ₩4,023 | ₩4,210 | +4.65% | 15.8만 |
|---|
| 2026.05.01 | ₩3,903 | ₩4,009 | ₩3,836 | ₩4,009 | +2.74% | 5.8만 |
|---|
| 2026.04.30 | ₩3,675 | ₩3,876 | ₩3,675 | ₩3,849 | +4.73% | 4.1만 |
|---|
| 2026.04.29 | ₩3,782 | ₩3,782 | ₩3,622 | ₩3,715 | -1.77% | 4.8만 |
|---|
| 2026.04.28 | ₩3,836 | ₩3,903 | ₩3,756 | ₩3,809 | -0.70% | 3.6만 |
|---|
| 2026.04.27 | ₩3,862 | ₩3,903 | ₩3,769 | ₩3,862 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩3,809 | ₩3,929 | ₩3,769 | ₩3,862 | +1.40% | 8.3만 |
|---|
| 2026.04.23 | ₩3,996 | ₩4,009 | ₩3,715 | ₩3,862 | -3.34% | 9.4만 |
|---|
| 2026.04.22 | ₩3,809 | ₩4,063 | ₩3,742 | ₩4,009 | +5.26% | 6.3만 |
|---|
| 2026.04.21 | ₩3,742 | ₩3,903 | ₩3,675 | ₩3,729 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩3,903 | ₩3,983 | ₩3,675 | ₩3,769 | -3.42% | 10.3만 |
|---|
| 2026.04.17 | ₩3,929 | ₩4,317 | ₩3,782 | ₩3,903 | -0.68% | 32.8만 |
|---|
| 2026.04.16 | ₩4,076 | ₩4,076 | ₩3,876 | ₩3,929 | -3.61% | 6.1만 |
|---|
| 2026.04.15 | ₩4,210 | ₩4,263 | ₩4,009 | ₩4,090 | -2.86% | 8.3만 |
|---|
| 2026.04.14 | ₩3,983 | ₩4,237 | ₩3,943 | ₩4,130 | +3.69% | 10.8만 |
|---|
| 2026.04.13 | ₩3,796 | ₩4,050 | ₩3,796 | ₩4,009 | +5.63% | 4만 |
|---|
| 2026.04.10 | ₩3,889 | ₩3,903 | ₩3,782 | ₩3,849 | -1.03% | 3.6만 |
|---|
| 2026.04.09 | ₩3,849 | ₩3,943 | ₩3,796 | ₩3,849 | 0.00% | 4.3만 |
|---|
| 2026.04.08 | ₩3,983 | ₩3,983 | ₩3,796 | ₩3,849 | -3.36% | 7.2만 |
|---|
| 2026.04.07 | ₩3,782 | ₩3,782 | ₩3,649 | ₩3,729 | -1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩3,662 | ₩4,009 | ₩3,662 | ₩3,809 | +4.01% | 23.5만 |
|---|
| 2026.04.02 | ₩3,822 | ₩3,862 | ₩3,595 | ₩3,675 | -3.85% | 13만 |
|---|
| 2026.04.01 | ₩4,317 | ₩4,317 | ₩3,889 | ₩3,889 | -9.91% | 16.2만 |
|---|
| 2026.03.31 | ₩3,876 | ₩4,384 | ₩3,809 | ₩4,344 | +12.07% | 35.5만 |
|---|
| 2026.03.30 | ₩3,876 | ₩4,076 | ₩3,675 | ₩3,809 | -1.72% | 19.9만 |
|---|
| 2026.03.27 | ₩4,076 | ₩4,143 | ₩3,742 | ₩3,849 | -5.57% | 19.8만 |
|---|
| 2026.03.26 | ₩4,156 | ₩4,597 | ₩4,076 | ₩4,143 | -0.32% | 15.4만 |
|---|
| 2026.03.25 | ₩3,983 | ₩4,557 | ₩3,929 | ₩4,223 | +6.04% | 71.8만 |
|---|
| 2026.03.24 | ₩3,889 | ₩3,956 | ₩3,809 | ₩3,916 | +0.69% | 6.5만 |
|---|
| 2026.03.23 | ₩3,849 | ₩3,983 | ₩3,742 | ₩3,943 | +2.43% | 9.8만 |
|---|
| 2026.03.20 | ₩3,876 | ₩3,929 | ₩3,689 | ₩3,822 | -1.38% | 8.2만 |
|---|
| 2026.03.19 | ₩3,876 | ₩3,943 | ₩3,769 | ₩3,929 | +1.38% | 5.6만 |
|---|
| 2026.03.18 | ₩4,090 | ₩4,090 | ₩3,849 | ₩3,889 | -4.90% | 7.1만 |
|---|
| 2026.03.17 | ₩4,009 | ₩4,103 | ₩3,983 | ₩4,023 | +0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩4,210 | ₩4,344 | ₩3,916 | ₩3,969 | -5.71% | 10.5만 |
|---|
| 2026.03.13 | ₩4,277 | ₩4,384 | ₩4,103 | ₩4,103 | -4.06% | 4.4만 |
|---|
| 2026.03.12 | ₩4,424 | ₩4,424 | ₩4,050 | ₩4,130 | -6.65% | 11.5만 |
|---|
| 2026.03.11 | ₩4,477 | ₩4,597 | ₩4,210 | ₩4,357 | -2.69% | 5.4만 |
|---|
| 2026.03.10 | ₩4,357 | ₩4,691 | ₩4,223 | ₩4,317 | -0.92% | 15.1만 |
|---|
| 2026.03.09 | ₩3,889 | ₩4,384 | ₩3,796 | ₩4,290 | +10.31% | 11.6만 |
|---|
| 2026.03.06 | ₩3,983 | ₩4,090 | ₩3,956 | ₩3,983 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩4,009 | ₩4,130 | ₩3,969 | ₩4,063 | +1.33% | 4만 |
|---|
| 2026.03.04 | ₩3,969 | ₩4,277 | ₩3,969 | ₩4,103 | +3.37% | 6.6만 |
|---|
| 2026.03.03 | ₩4,009 | ₩4,050 | ₩3,809 | ₩3,996 | -0.33% | 7.9만 |
|---|
| 2026.03.02 | ₩3,876 | ₩4,223 | ₩3,876 | ₩4,050 | +4.48% | 7.8만 |
|---|
| 2026.02.27 | ₩4,397 | ₩4,504 | ₩4,009 | ₩4,050 | -7.90% | 9.9만 |
|---|
| 2026.02.26 | ₩4,517 | ₩4,624 | ₩4,437 | ₩4,544 | +0.59% | 5.3만 |
|---|
| 2026.02.25 | ₩4,424 | ₩4,597 | ₩4,410 | ₩4,477 | +1.21% | 6.7만 |
|---|
| 2026.02.24 | ₩4,437 | ₩4,491 | ₩4,277 | ₩4,424 | -0.30% | 10.2만 |
|---|
| 2026.02.23 | ₩4,611 | ₩4,678 | ₩4,317 | ₩4,410 | -4.35% | 8.5만 |
|---|
| 2026.02.20 | ₩4,731 | ₩4,825 | ₩4,597 | ₩4,624 | -2.26% | 9.3만 |
|---|
| 2026.02.19 | ₩4,611 | ₩4,745 | ₩4,557 | ₩4,731 | +2.61% | 4.3만 |
|---|
| 2026.02.18 | ₩4,491 | ₩4,811 | ₩4,491 | ₩4,664 | +3.87% | 6만 |
|---|
| 2026.02.17 | ₩4,544 | ₩4,811 | ₩4,397 | ₩4,531 | -0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩4,437 | ₩4,664 | ₩4,397 | ₩4,571 | +3.01% | 6.2만 |
|---|
| 2026.02.12 | ₩4,571 | ₩4,624 | ₩4,290 | ₩4,397 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩4,651 | ₩4,664 | ₩4,290 | ₩4,624 | -0.57% | 21.6만 |
|---|
| 2026.02.10 | ₩4,811 | ₩4,825 | ₩4,584 | ₩4,624 | -3.89% | 10.8만 |
|---|
| 2026.02.09 | ₩4,945 | ₩4,945 | ₩4,745 | ₩4,865 | -1.62% | 11.7만 |
|---|
| 2026.02.06 | ₩4,678 | ₩5,159 | ₩4,678 | ₩4,985 | +6.57% | 10만 |
|---|
| 2026.02.05 | ₩5,012 | ₩5,145 | ₩4,531 | ₩4,544 | -9.33% | 14.9만 |
|---|
| 2026.02.04 | ₩5,279 | ₩5,319 | ₩5,052 | ₩5,092 | -3.54% | 12.5만 |
|---|
| 2026.02.03 | ₩5,252 | ₩5,426 | ₩5,145 | ₩5,292 | +0.76% | 20.6만 |
|---|
| 2026.02.02 | ₩5,226 | ₩5,346 | ₩5,159 | ₩5,239 | +0.26% | 9.7만 |
|---|
| 2026.01.30 | ₩5,373 | ₩5,480 | ₩5,145 | ₩5,226 | -2.74% | 23.4만 |
|---|
| 2026.01.29 | ₩5,533 | ₩5,586 | ₩5,306 | ₩5,439 | -1.69% | 15.1만 |
|---|
| 2026.01.28 | ₩5,613 | ₩5,680 | ₩5,480 | ₩5,480 | -2.38% | 14.5만 |
|---|
| 2026.01.27 | ₩5,506 | ₩5,613 | ₩5,426 | ₩5,600 | +1.70% | 7.7만 |
|---|
| 2026.01.26 | ₩5,586 | ₩5,627 | ₩5,439 | ₩5,453 | -2.39% | 12만 |
|---|
| 2026.01.23 | ₩5,653 | ₩5,680 | ₩5,586 | ₩5,640 | -0.24% | 7.7만 |
|---|
| 2026.01.22 | ₩5,506 | ₩5,707 | ₩5,506 | ₩5,640 | +2.43% | 11.5만 |
|---|
| 2026.01.21 | ₩5,640 | ₩5,747 | ₩5,359 | ₩5,480 | -2.84% | 17.7만 |
|---|
| 2026.01.20 | ₩5,680 | ₩5,814 | ₩5,613 | ₩5,613 | -1.18% | 18.1만 |
|---|
| 2026.01.16 | ₩5,586 | ₩5,814 | ₩5,560 | ₩5,774 | +3.35% | 9.9만 |
|---|
| 2026.01.15 | ₩5,787 | ₩5,800 | ₩5,560 | ₩5,560 | -3.93% | 12.6만 |
|---|
| 2026.01.14 | ₩5,747 | ₩5,800 | ₩5,680 | ₩5,747 | 0.00% | 9.5만 |
|---|
| 2026.01.13 | ₩5,800 | ₩5,814 | ₩5,680 | ₩5,707 | -1.61% | 18.2만 |
|---|
| 2026.01.12 | ₩5,854 | ₩5,907 | ₩5,546 | ₩5,760 | -1.60% | 29.2만 |
|---|
| 2026.01.09 | ₩6,014 | ₩6,014 | ₩5,640 | ₩5,707 | -5.11% | 20.4만 |
|---|
| 2026.01.08 | ₩5,894 | ₩6,215 | ₩5,814 | ₩5,961 | +1.13% | 28.3만 |
|---|
| 2026.01.07 | ₩5,840 | ₩5,947 | ₩5,747 | ₩5,787 | -0.92% | 12.6만 |
|---|
| 2026.01.06 | ₩6,362 | ₩6,362 | ₩5,627 | ₩5,720 | -10.08% | 52.8만 |
|---|
| 2026.01.05 | ₩6,215 | ₩6,549 | ₩5,974 | ₩6,388 | +2.80% | 39.2만 |
|---|
| 2026.01.02 | ₩6,669 | ₩6,816 | ₩6,469 | ₩6,709 | +0.60% | 41.3만 |
|---|
| 2025.12.31 | ₩6,388 | ₩6,629 | ₩6,148 | ₩6,616 | +3.56% | 36만 |
|---|
| 2025.12.30 | ₩6,028 | ₩6,415 | ₩5,987 | ₩6,322 | +4.88% | 23.1만 |
|---|
| 2025.12.29 | ₩6,108 | ₩6,402 | ₩5,974 | ₩6,054 | -0.88% | 20.8만 |
|---|
| 2025.12.26 | ₩6,028 | ₩6,215 | ₩5,881 | ₩6,108 | +1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩5,747 | ₩6,148 | ₩5,613 | ₩6,041 | +5.12% | 32.8만 |
|---|
| 2025.12.23 | ₩5,907 | ₩5,947 | ₩5,747 | ₩5,774 | -2.26% | 13.2만 |
|---|
| 2025.12.22 | ₩6,081 | ₩6,228 | ₩5,854 | ₩5,894 | -3.08% | 23.2만 |
|---|
| 2025.12.19 | ₩6,068 | ₩6,281 | ₩6,054 | ₩6,121 | +0.88% | 18.6만 |
|---|
| 2025.12.18 | ₩6,068 | ₩6,161 | ₩6,014 | ₩6,041 | -0.44% | 18.8만 |
|---|
| 2025.12.17 | ₩6,028 | ₩6,255 | ₩5,947 | ₩5,961 | -1.11% | 16만 |
|---|
| 2025.12.16 | ₩5,747 | ₩6,081 | ₩5,747 | ₩6,028 | +4.88% | 17.8만 |
|---|
| 2025.12.15 | ₩6,014 | ₩6,014 | ₩5,747 | ₩5,774 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,495 | ₩6,562 | ₩5,947 | ₩5,947 | -8.44% | 41.2만 |
|---|
| 2025.12.11 | ₩5,907 | ₩6,789 | ₩5,881 | ₩6,362 | +7.69% | 106.3만 |
|---|
| 2025.12.10 | ₩5,399 | ₩5,747 | ₩5,359 | ₩5,573 | +3.22% | 53.3만 |
|---|
| 2025.12.09 | ₩5,145 | ₩5,346 | ₩5,145 | ₩5,279 | +2.60% | 18.2만 |
|---|
| 2025.12.08 | ₩5,212 | ₩5,346 | ₩5,079 | ₩5,119 | -1.79% | 44.4만 |
|---|
| 2025.12.05 | ₩5,546 | ₩5,613 | ₩4,985 | ₩5,199 | -6.27% | 74.1만 |
|---|
| 2025.12.04 | ₩5,747 | ₩5,747 | ₩5,546 | ₩5,600 | -2.56% | 25.6만 |
|---|
| 2025.12.03 | ₩5,667 | ₩5,774 | ₩5,480 | ₩5,720 | +0.94% | 32.8만 |
|---|
| 2025.12.02 | ₩6,215 | ₩6,215 | ₩5,573 | ₩5,600 | -9.89% | 33.2만 |
|---|
| 2025.12.01 | ₩6,268 | ₩6,308 | ₩6,041 | ₩6,121 | -2.35% | 19.9만 |
|---|
| 2025.11.28 | ₩6,295 | ₩6,415 | ₩6,201 | ₩6,281 | -0.21% | 8.4만 |
|---|
| 2025.11.26 | ₩5,881 | ₩6,415 | ₩5,881 | ₩6,241 | +6.14% | 20.2만 |
|---|
| 2025.11.25 | ₩6,001 | ₩6,148 | ₩5,827 | ₩5,907 | -1.56% | 16만 |
|---|
| 2025.11.24 | ₩5,881 | ₩6,054 | ₩5,840 | ₩6,014 | +2.27% | 13.2만 |
|---|
| 2025.11.21 | ₩5,480 | ₩5,934 | ₩5,480 | ₩5,867 | +7.07% | 24.9만 |
|---|
| 2025.11.20 | ₩6,415 | ₩6,549 | ₩5,827 | ₩5,894 | -8.13% | 20만 |
|---|
| 2025.11.19 | ₩6,509 | ₩6,682 | ₩6,255 | ₩6,335 | -2.67% | 10.6만 |
|---|
| 2025.11.18 | ₩6,134 | ₩6,602 | ₩6,094 | ₩6,442 | +5.01% | 17만 |
|---|
| 2025.11.17 | ₩6,575 | ₩6,709 | ₩6,014 | ₩6,175 | -6.10% | 19.7만 |
|---|
| 2025.11.14 | ₩6,268 | ₩6,789 | ₩6,268 | ₩6,656 | +6.18% | 25만 |
|---|
| 2025.11.13 | ₩7,070 | ₩7,297 | ₩6,348 | ₩6,495 | -8.13% | 22.3만 |
|---|
| 2025.11.12 | ₩7,551 | ₩7,631 | ₩6,976 | ₩7,284 | -3.54% | 33.7만 |
|---|
| 2025.11.11 | ₩6,896 | ₩7,605 | ₩6,602 | ₩7,297 | +5.81% | 44.9만 |
|---|
| 2025.11.10 | ₩6,375 | ₩6,936 | ₩6,148 | ₩6,642 | +4.19% | 27.4만 |
|---|
| 2025.11.07 | ₩6,028 | ₩6,469 | ₩5,760 | ₩6,362 | +5.54% | 25.5만 |
|---|
| 2025.11.06 | ₩6,535 | ₩6,562 | ₩6,028 | ₩6,201 | -5.11% | 14.1만 |
|---|
| 2025.11.05 | ₩6,094 | ₩6,575 | ₩6,081 | ₩6,522 | +7.02% | 14.8만 |
|---|
| 2025.11.04 | ₩6,281 | ₩6,482 | ₩5,987 | ₩6,028 | -4.04% | 19.1만 |
|---|
| 2025.11.03 | ₩6,722 | ₩6,816 | ₩6,388 | ₩6,509 | -3.18% | 16.1만 |
|---|
| 2025.10.31 | ₩6,816 | ₩7,017 | ₩6,722 | ₩6,829 | +0.20% | 15만 |
|---|
| 2025.10.30 | ₩7,177 | ₩7,217 | ₩6,616 | ₩6,642 | -7.45% | 20.8만 |
|---|
| 2025.10.29 | ₩7,685 | ₩7,805 | ₩7,244 | ₩7,270 | -5.39% | 19.6만 |
|---|
| 2025.10.28 | ₩7,939 | ₩8,139 | ₩7,645 | ₩7,671 | -3.37% | 11만 |
|---|
| 2025.10.27 | ₩8,112 | ₩8,219 | ₩7,952 | ₩8,099 | -0.16% | 12.9만 |
|---|
| 2025.10.24 | ₩8,019 | ₩8,300 | ₩7,818 | ₩7,832 | -2.33% | 15.4만 |
|---|
| 2025.10.23 | ₩7,551 | ₩8,139 | ₩7,551 | ₩8,006 | +6.02% | 11.5만 |
|---|
| 2025.10.22 | ₩7,752 | ₩7,872 | ₩7,324 | ₩7,391 | -4.66% | 10.5만 |
|---|
| 2025.10.21 | ₩7,872 | ₩8,059 | ₩7,698 | ₩7,872 | 0.00% | 14.2만 |
|---|
| 2025.10.20 | ₩7,524 | ₩8,166 | ₩7,458 | ₩7,859 | +4.44% | 12.8만 |
|---|
| 2025.10.17 | ₩7,752 | ₩7,752 | ₩7,337 | ₩7,377 | -4.83% | 10.9만 |
|---|
| 2025.10.16 | ₩8,206 | ₩8,380 | ₩7,618 | ₩7,698 | -6.19% | 24.2만 |
|---|
| 2025.10.15 | ₩8,353 | ₩8,433 | ₩7,792 | ₩8,099 | -3.04% | 26.3만 |
|---|
| 2025.10.14 | ₩8,286 | ₩8,513 | ₩7,872 | ₩8,112 | -2.10% | 20.3만 |
|---|
| 2025.10.13 | ₩8,086 | ₩8,527 | ₩7,925 | ₩8,340 | +3.14% | 55.5만 |
|---|
| 2025.10.10 | ₩8,406 | ₩8,594 | ₩7,618 | ₩7,631 | -9.22% | 30.7만 |
|---|