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 | ₩2,883 | ₩2,923 | ₩2,856 | ₩2,896 | +0.46% | 12.9만 |
| 2026.10.08 | ₩2,856 | ₩2,936 | ₩2,790 | ₩2,870 | +0.47% | 17.5만 |
| 2026.10.07 | ₩2,669 | ₩2,923 | ₩2,656 | ₩2,883 | +8.00% | 13.9만 |
| 2026.10.06 | ₩2,816 | ₩2,816 | ₩2,669 | ₩2,696 | -4.27% | 17.5만 |
| 2026.10.05 | ₩2,976 | ₩3,137 | ₩2,803 | ₩2,803 | -5.83% | 8.6만 |
| 2026.10.02 | ₩2,803 | ₩3,030 | ₩2,696 | ₩2,990 | +6.67% | 24.2만 |
| 2026.10.01 | ₩2,950 | ₩3,083 | ₩2,803 | ₩2,816 | -4.52% | 20.5만 |
| 2026.09.30 | ₩3,257 | ₩3,257 | ₩2,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,923 |
| -10.25% |
| 14.4만 |
| 2026.09.29 | ₩3,337 | ₩3,337 | ₩3,190 | ₩3,203 | -4.00% | 12.7만 |
|---|
| 2026.09.28 | ₩3,163 | ₩3,363 | ₩3,083 | ₩3,310 | +4.64% | 29만 |
|---|
| 2026.09.25 | ₩3,097 | ₩3,257 | ₩3,003 | ₩3,123 | +0.86% | 31.7만 |
|---|
| 2026.09.24 | ₩3,257 | ₩3,377 | ₩2,990 | ₩3,070 | -5.74% | 65.8만 |
|---|
| 2026.09.23 | ₩3,403 | ₩3,524 | ₩3,203 | ₩3,270 | -3.92% | 32.9만 |
|---|
| 2026.09.22 | ₩3,430 | ₩3,470 | ₩3,310 | ₩3,430 | 0.00% | 50.2만 |
|---|
| 2026.09.21 | ₩3,363 | ₩3,590 | ₩3,217 | ₩3,377 | +0.40% | 50만 |
|---|
| 2026.09.18 | ₩3,310 | ₩3,363 | ₩3,097 | ₩3,270 | -1.21% | 35.4만 |
|---|
| 2026.09.17 | ₩2,976 | ₩3,417 | ₩2,976 | ₩3,257 | +9.42% | 54.1만 |
|---|
| 2026.09.16 | ₩2,950 | ₩2,963 | ₩2,803 | ₩2,870 | -2.71% | 23만 |
|---|
| 2026.09.15 | ₩2,990 | ₩3,003 | ₩2,910 | ₩2,923 | -2.23% | 9.5만 |
|---|
| 2026.09.14 | ₩3,056 | ₩3,110 | ₩2,856 | ₩2,976 | -2.62% | 25.9만 |
|---|
| 2026.09.11 | ₩2,709 | ₩2,950 | ₩2,709 | ₩2,910 | +7.39% | 36.7만 |
|---|
| 2026.09.10 | ₩2,576 | ₩2,816 | ₩2,576 | ₩2,683 | +4.15% | 25.1만 |
|---|
| 2026.09.09 | ₩2,736 | ₩2,803 | ₩2,549 | ₩2,589 | -5.37% | 24.2만 |
|---|
| 2026.09.08 | ₩2,790 | ₩2,803 | ₩2,696 | ₩2,696 | -3.35% | 19.5만 |
|---|
| 2026.09.04 | ₩2,870 | ₩2,883 | ₩2,790 | ₩2,803 | -2.33% | 15만 |
|---|
| 2026.09.03 | ₩2,963 | ₩2,976 | ₩2,816 | ₩2,843 | -4.05% | 14.3만 |
|---|
| 2026.09.02 | ₩3,003 | ₩3,043 | ₩2,896 | ₩2,923 | -2.67% | 12.3만 |
|---|
| 2026.09.01 | ₩3,043 | ₩3,163 | ₩2,976 | ₩2,976 | -2.19% | 12.6만 |
|---|
| 2026.08.31 | ₩3,177 | ₩3,177 | ₩3,056 | ₩3,123 | -1.68% | 10.1만 |
|---|
| 2026.08.28 | ₩3,323 | ₩3,417 | ₩3,163 | ₩3,190 | -4.02% | 10.3만 |
|---|
| 2026.08.27 | ₩3,350 | ₩3,430 | ₩3,310 | ₩3,323 | -0.80% | 8.9만 |
|---|
| 2026.08.26 | ₩3,390 | ₩3,457 | ₩3,257 | ₩3,363 | -0.79% | 7.6만 |
|---|
| 2026.08.25 | ₩3,470 | ₩3,470 | ₩3,363 | ₩3,417 | -1.54% | 11.6만 |
|---|
| 2026.08.24 | ₩3,470 | ₩3,537 | ₩3,390 | ₩3,457 | -0.38% | 7.4만 |
|---|
| 2026.08.21 | ₩3,537 | ₩3,590 | ₩3,430 | ₩3,444 | -2.64% | 10.6만 |
|---|
| 2026.08.20 | ₩3,604 | ₩3,604 | ₩3,417 | ₩3,457 | -4.07% | 11.5만 |
|---|
| 2026.08.19 | ₩3,510 | ₩3,644 | ₩3,470 | ₩3,617 | +3.04% | 14.6만 |
|---|
| 2026.08.18 | ₩3,444 | ₩3,510 | ₩3,377 | ₩3,417 | -0.78% | 8만 |
|---|
| 2026.08.17 | ₩3,630 | ₩3,630 | ₩3,430 | ₩3,457 | -4.78% | 17.6만 |
|---|
| 2026.08.14 | ₩3,737 | ₩3,844 | ₩3,417 | ₩3,617 | -3.21% | 40.9만 |
|---|
| 2026.08.13 | ₩4,004 | ₩4,164 | ₩3,844 | ₩3,871 | -3.33% | 28만 |
|---|
| 2026.08.12 | ₩4,231 | ₩4,445 | ₩3,791 | ₩3,897 | -7.89% | 51.4만 |
|---|
| 2026.08.11 | ₩4,044 | ₩4,391 | ₩3,804 | ₩4,191 | +3.63% | 119.3만 |
|---|
| 2026.08.10 | ₩3,710 | ₩4,004 | ₩3,630 | ₩3,764 | +1.44% | 36.9만 |
|---|
| 2026.08.07 | ₩3,310 | ₩3,310 | ₩3,177 | ₩3,270 | -1.21% | 5.7만 |
|---|
| 2026.08.06 | ₩3,363 | ₩3,403 | ₩3,243 | ₩3,310 | -1.59% | 3.5만 |
|---|
| 2026.08.05 | ₩3,444 | ₩3,470 | ₩3,283 | ₩3,297 | -4.26% | 4.5만 |
|---|
| 2026.08.04 | ₩3,537 | ₩3,550 | ₩3,390 | ₩3,417 | -3.40% | 4.3만 |
|---|
| 2026.08.03 | ₩3,390 | ₩3,497 | ₩3,377 | ₩3,444 | +1.57% | 4.8만 |
|---|
| 2026.07.31 | ₩3,457 | ₩3,457 | ₩3,190 | ₩3,390 | -1.93% | 3.7만 |
|---|
| 2026.07.30 | ₩3,070 | ₩3,270 | ₩3,030 | ₩3,243 | +5.65% | 7.9만 |
|---|
| 2026.07.29 | ₩3,163 | ₩3,203 | ₩2,923 | ₩2,976 | -5.91% | 11만 |
|---|
| 2026.07.28 | ₩3,297 | ₩3,297 | ₩3,097 | ₩3,217 | -2.43% | 8만 |
|---|
| 2026.07.27 | ₩3,564 | ₩3,710 | ₩3,270 | ₩3,310 | -7.12% | 16.6만 |
|---|
| 2026.07.24 | ₩3,604 | ₩3,697 | ₩3,484 | ₩3,524 | -2.22% | 8.6만 |
|---|
| 2026.07.23 | ₩3,724 | ₩3,777 | ₩3,577 | ₩3,630 | -2.51% | 6.9만 |
|---|
| 2026.07.22 | ₩3,857 | ₩3,857 | ₩3,724 | ₩3,777 | -2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩3,697 | ₩3,844 | ₩3,697 | ₩3,791 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩3,737 | ₩3,764 | ₩3,644 | ₩3,737 | 0.00% | 2.3만 |
|---|
| 2026.07.17 | ₩3,737 | ₩3,737 | ₩3,630 | ₩3,684 | -1.43% | 2.1만 |
|---|
| 2026.07.16 | ₩3,804 | ₩3,831 | ₩3,737 | ₩3,751 | -1.40% | 1.8만 |
|---|
| 2026.07.15 | ₩3,791 | ₩3,871 | ₩3,791 | ₩3,871 | +2.11% | 4.1만 |
|---|
| 2026.07.14 | ₩3,751 | ₩3,857 | ₩3,697 | ₩3,751 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩3,791 | ₩3,871 | ₩3,697 | ₩3,724 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩3,977 | ₩3,991 | ₩3,737 | ₩3,777 | -5.03% | 4만 |
|---|
| 2026.07.09 | ₩3,777 | ₩3,897 | ₩3,737 | ₩3,897 | +3.18% | 3.4만 |
|---|
| 2026.07.08 | ₩3,737 | ₩3,804 | ₩3,617 | ₩3,804 | +1.79% | 10.4만 |
|---|
| 2026.07.07 | ₩3,871 | ₩3,911 | ₩3,710 | ₩3,737 | -3.45% | 5.4만 |
|---|
| 2026.07.06 | ₩3,911 | ₩3,977 | ₩3,817 | ₩3,911 | 0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩4,031 | ₩4,164 | ₩3,751 | ₩3,924 | -2.65% | 13.5만 |
|---|
| 2026.07.01 | ₩4,244 | ₩4,244 | ₩4,071 | ₩4,071 | -4.09% | 8.4만 |
|---|
| 2026.06.30 | ₩4,244 | ₩4,431 | ₩4,111 | ₩4,191 | -1.26% | 17.8만 |
|---|
| 2026.06.29 | ₩4,071 | ₩4,271 | ₩3,977 | ₩4,178 | +2.62% | 8.6만 |
|---|
| 2026.06.26 | ₩3,871 | ₩3,964 | ₩3,831 | ₩3,911 | +1.03% | 5.3만 |
|---|
| 2026.06.25 | ₩4,111 | ₩4,218 | ₩3,764 | ₩3,764 | -8.44% | 24.2만 |
|---|
| 2026.06.24 | ₩4,084 | ₩4,244 | ₩4,031 | ₩4,084 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩4,151 | ₩4,324 | ₩4,044 | ₩4,044 | -2.57% | 19.7만 |
|---|
| 2026.06.22 | ₩4,485 | ₩4,525 | ₩4,218 | ₩4,231 | -5.65% | 6.2만 |
|---|
| 2026.06.18 | ₩4,298 | ₩4,605 | ₩4,204 | ₩4,498 | +4.66% | 36.6만 |
|---|
| 2026.06.17 | ₩4,258 | ₩4,485 | ₩4,204 | ₩4,204 | -1.25% | 7만 |
|---|
| 2026.06.16 | ₩4,391 | ₩4,631 | ₩4,178 | ₩4,271 | -2.74% | 21만 |
|---|
| 2026.06.15 | ₩4,418 | ₩4,671 | ₩4,324 | ₩4,351 | -1.51% | 39.5만 |
|---|
| 2026.06.12 | ₩4,271 | ₩4,311 | ₩4,031 | ₩4,218 | -1.25% | 19.8만 |
|---|
| 2026.06.11 | ₩4,178 | ₩4,311 | ₩4,084 | ₩4,284 | +2.56% | 9.8만 |
|---|
| 2026.06.10 | ₩4,271 | ₩4,431 | ₩4,151 | ₩4,164 | -2.50% | 13.2만 |
|---|
| 2026.06.09 | ₩4,284 | ₩4,565 | ₩4,258 | ₩4,338 | +1.25% | 30.9만 |
|---|
| 2026.06.08 | ₩4,191 | ₩4,298 | ₩4,031 | ₩4,231 | +0.96% | 11.1만 |
|---|
| 2026.06.05 | ₩4,351 | ₩4,378 | ₩4,004 | ₩4,138 | -4.91% | 28.1만 |
|---|
| 2026.06.04 | ₩4,418 | ₩4,551 | ₩4,284 | ₩4,351 | -1.51% | 12.9만 |
|---|
| 2026.06.03 | ₩4,645 | ₩4,671 | ₩4,364 | ₩4,364 | -6.03% | 10.7만 |
|---|
| 2026.06.02 | ₩4,418 | ₩4,578 | ₩4,364 | ₩4,471 | +1.21% | 14.7만 |
|---|
| 2026.06.01 | ₩4,925 | ₩5,125 | ₩4,271 | ₩4,351 | -11.65% | 119만 |
|---|
| 2026.05.29 | ₩4,818 | ₩5,099 | ₩4,778 | ₩4,938 | +2.49% | 33.2만 |
|---|
| 2026.05.28 | ₩4,151 | ₩4,658 | ₩4,138 | ₩4,605 | +10.93% | 26.1만 |
|---|
| 2026.05.27 | ₩4,258 | ₩4,351 | ₩4,071 | ₩4,124 | -3.13% | 12.2만 |
|---|
| 2026.05.26 | ₩4,378 | ₩4,405 | ₩4,231 | ₩4,298 | -1.83% | 7.9만 |
|---|
| 2026.05.22 | ₩4,351 | ₩4,525 | ₩4,204 | ₩4,324 | -0.61% | 11.5만 |
|---|
| 2026.05.21 | ₩4,244 | ₩4,338 | ₩4,151 | ₩4,311 | +1.57% | 3.9만 |
|---|
| 2026.05.20 | ₩4,111 | ₩4,391 | ₩4,111 | ₩4,324 | +5.19% | 6.1만 |
|---|
| 2026.05.19 | ₩4,071 | ₩4,271 | ₩4,044 | ₩4,084 | +0.33% | 11.2만 |
|---|
| 2026.05.18 | ₩4,471 | ₩4,498 | ₩4,017 | ₩4,124 | -7.76% | 16.7만 |
|---|
| 2026.05.15 | ₩4,525 | ₩4,685 | ₩4,391 | ₩4,431 | -2.06% | 28.7만 |
|---|
| 2026.05.14 | ₩5,285 | ₩5,379 | ₩5,072 | ₩5,139 | -2.78% | 22.2만 |
|---|
| 2026.05.13 | ₩5,018 | ₩5,379 | ₩4,671 | ₩5,232 | +4.26% | 30.2만 |
|---|
| 2026.05.12 | ₩5,085 | ₩5,325 | ₩4,872 | ₩5,219 | +2.62% | 28.1만 |
|---|
| 2026.05.11 | ₩5,125 | ₩6,073 | ₩4,965 | ₩5,032 | -1.82% | 109.3만 |
|---|
| 2026.05.08 | ₩4,458 | ₩4,885 | ₩4,445 | ₩4,858 | +8.98% | 32.8만 |
|---|
| 2026.05.07 | ₩4,405 | ₩4,458 | ₩4,284 | ₩4,391 | -0.30% | 6.9만 |
|---|
| 2026.05.06 | ₩4,551 | ₩4,591 | ₩4,298 | ₩4,511 | -0.88% | 11만 |
|---|
| 2026.05.05 | ₩4,271 | ₩4,671 | ₩4,271 | ₩4,525 | +5.94% | 24.1만 |
|---|
| 2026.05.04 | ₩4,017 | ₩4,471 | ₩4,017 | ₩4,204 | +4.65% | 15.8만 |
|---|
| 2026.05.01 | ₩3,897 | ₩4,004 | ₩3,831 | ₩4,004 | +2.74% | 5.8만 |
|---|
| 2026.04.30 | ₩3,670 | ₩3,871 | ₩3,670 | ₩3,844 | +4.73% | 4.1만 |
|---|
| 2026.04.29 | ₩3,777 | ₩3,777 | ₩3,617 | ₩3,710 | -1.77% | 4.8만 |
|---|
| 2026.04.28 | ₩3,831 | ₩3,897 | ₩3,751 | ₩3,804 | -0.70% | 3.6만 |
|---|
| 2026.04.27 | ₩3,857 | ₩3,897 | ₩3,764 | ₩3,857 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩3,804 | ₩3,924 | ₩3,764 | ₩3,857 | +1.40% | 8.3만 |
|---|
| 2026.04.23 | ₩3,991 | ₩4,004 | ₩3,710 | ₩3,857 | -3.34% | 9.4만 |
|---|
| 2026.04.22 | ₩3,804 | ₩4,057 | ₩3,737 | ₩4,004 | +5.26% | 6.3만 |
|---|
| 2026.04.21 | ₩3,737 | ₩3,897 | ₩3,670 | ₩3,724 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩3,897 | ₩3,977 | ₩3,670 | ₩3,764 | -3.42% | 10.3만 |
|---|
| 2026.04.17 | ₩3,924 | ₩4,311 | ₩3,777 | ₩3,897 | -0.68% | 32.8만 |
|---|
| 2026.04.16 | ₩4,071 | ₩4,071 | ₩3,871 | ₩3,924 | -3.61% | 6.1만 |
|---|
| 2026.04.15 | ₩4,204 | ₩4,258 | ₩4,004 | ₩4,084 | -2.86% | 8.3만 |
|---|
| 2026.04.14 | ₩3,977 | ₩4,231 | ₩3,937 | ₩4,124 | +3.69% | 10.8만 |
|---|
| 2026.04.13 | ₩3,791 | ₩4,044 | ₩3,791 | ₩4,004 | +5.63% | 4만 |
|---|
| 2026.04.10 | ₩3,884 | ₩3,897 | ₩3,777 | ₩3,844 | -1.03% | 3.6만 |
|---|
| 2026.04.09 | ₩3,844 | ₩3,937 | ₩3,791 | ₩3,844 | 0.00% | 4.3만 |
|---|
| 2026.04.08 | ₩3,977 | ₩3,977 | ₩3,791 | ₩3,844 | -3.36% | 7.2만 |
|---|
| 2026.04.07 | ₩3,777 | ₩3,777 | ₩3,644 | ₩3,724 | -1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩3,657 | ₩4,004 | ₩3,657 | ₩3,804 | +4.01% | 23.5만 |
|---|
| 2026.04.02 | ₩3,817 | ₩3,857 | ₩3,590 | ₩3,670 | -3.85% | 13만 |
|---|
| 2026.04.01 | ₩4,311 | ₩4,311 | ₩3,884 | ₩3,884 | -9.91% | 16.2만 |
|---|
| 2026.03.31 | ₩3,871 | ₩4,378 | ₩3,804 | ₩4,338 | +12.07% | 35.5만 |
|---|
| 2026.03.30 | ₩3,871 | ₩4,071 | ₩3,670 | ₩3,804 | -1.72% | 19.9만 |
|---|
| 2026.03.27 | ₩4,071 | ₩4,138 | ₩3,737 | ₩3,844 | -5.57% | 19.8만 |
|---|
| 2026.03.26 | ₩4,151 | ₩4,591 | ₩4,071 | ₩4,138 | -0.32% | 15.4만 |
|---|
| 2026.03.25 | ₩3,977 | ₩4,551 | ₩3,924 | ₩4,218 | +6.04% | 71.8만 |
|---|
| 2026.03.24 | ₩3,884 | ₩3,951 | ₩3,804 | ₩3,911 | +0.69% | 6.5만 |
|---|
| 2026.03.23 | ₩3,844 | ₩3,977 | ₩3,737 | ₩3,937 | +2.43% | 9.8만 |
|---|
| 2026.03.20 | ₩3,871 | ₩3,924 | ₩3,684 | ₩3,817 | -1.38% | 8.2만 |
|---|
| 2026.03.19 | ₩3,871 | ₩3,937 | ₩3,764 | ₩3,924 | +1.38% | 5.6만 |
|---|
| 2026.03.18 | ₩4,084 | ₩4,084 | ₩3,844 | ₩3,884 | -4.90% | 7.1만 |
|---|
| 2026.03.17 | ₩4,004 | ₩4,098 | ₩3,977 | ₩4,017 | +0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩4,204 | ₩4,338 | ₩3,911 | ₩3,964 | -5.71% | 10.5만 |
|---|
| 2026.03.13 | ₩4,271 | ₩4,378 | ₩4,098 | ₩4,098 | -4.06% | 4.4만 |
|---|
| 2026.03.12 | ₩4,418 | ₩4,418 | ₩4,044 | ₩4,124 | -6.65% | 11.5만 |
|---|
| 2026.03.11 | ₩4,471 | ₩4,591 | ₩4,204 | ₩4,351 | -2.69% | 5.4만 |
|---|
| 2026.03.10 | ₩4,351 | ₩4,685 | ₩4,218 | ₩4,311 | -0.92% | 15.1만 |
|---|
| 2026.03.09 | ₩3,884 | ₩4,378 | ₩3,791 | ₩4,284 | +10.31% | 11.6만 |
|---|
| 2026.03.06 | ₩3,977 | ₩4,084 | ₩3,951 | ₩3,977 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩4,004 | ₩4,124 | ₩3,964 | ₩4,057 | +1.33% | 4만 |
|---|
| 2026.03.04 | ₩3,964 | ₩4,271 | ₩3,964 | ₩4,098 | +3.37% | 6.6만 |
|---|
| 2026.03.03 | ₩4,004 | ₩4,044 | ₩3,804 | ₩3,991 | -0.33% | 7.9만 |
|---|
| 2026.03.02 | ₩3,871 | ₩4,218 | ₩3,871 | ₩4,044 | +4.48% | 7.8만 |
|---|
| 2026.02.27 | ₩4,391 | ₩4,498 | ₩4,004 | ₩4,044 | -7.90% | 9.9만 |
|---|
| 2026.02.26 | ₩4,511 | ₩4,618 | ₩4,431 | ₩4,538 | +0.59% | 5.3만 |
|---|
| 2026.02.25 | ₩4,418 | ₩4,591 | ₩4,405 | ₩4,471 | +1.21% | 6.7만 |
|---|
| 2026.02.24 | ₩4,431 | ₩4,485 | ₩4,271 | ₩4,418 | -0.30% | 10.2만 |
|---|
| 2026.02.23 | ₩4,605 | ₩4,671 | ₩4,311 | ₩4,405 | -4.35% | 8.5만 |
|---|
| 2026.02.20 | ₩4,725 | ₩4,818 | ₩4,591 | ₩4,618 | -2.26% | 9.3만 |
|---|
| 2026.02.19 | ₩4,605 | ₩4,738 | ₩4,551 | ₩4,725 | +2.61% | 4.3만 |
|---|
| 2026.02.18 | ₩4,485 | ₩4,805 | ₩4,485 | ₩4,658 | +3.87% | 6만 |
|---|
| 2026.02.17 | ₩4,538 | ₩4,805 | ₩4,391 | ₩4,525 | -0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩4,431 | ₩4,658 | ₩4,391 | ₩4,565 | +3.01% | 6.2만 |
|---|
| 2026.02.12 | ₩4,565 | ₩4,618 | ₩4,284 | ₩4,391 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩4,645 | ₩4,658 | ₩4,284 | ₩4,618 | -0.57% | 21.6만 |
|---|
| 2026.02.10 | ₩4,805 | ₩4,818 | ₩4,578 | ₩4,618 | -3.89% | 10.8만 |
|---|
| 2026.02.09 | ₩4,938 | ₩4,938 | ₩4,738 | ₩4,858 | -1.62% | 11.7만 |
|---|
| 2026.02.06 | ₩4,671 | ₩5,152 | ₩4,671 | ₩4,978 | +6.57% | 10만 |
|---|
| 2026.02.05 | ₩5,005 | ₩5,139 | ₩4,525 | ₩4,538 | -9.33% | 14.9만 |
|---|
| 2026.02.04 | ₩5,272 | ₩5,312 | ₩5,045 | ₩5,085 | -3.54% | 12.5만 |
|---|
| 2026.02.03 | ₩5,245 | ₩5,419 | ₩5,139 | ₩5,285 | +0.76% | 20.6만 |
|---|
| 2026.02.02 | ₩5,219 | ₩5,339 | ₩5,152 | ₩5,232 | +0.26% | 9.7만 |
|---|
| 2026.01.30 | ₩5,365 | ₩5,472 | ₩5,139 | ₩5,219 | -2.74% | 23.4만 |
|---|
| 2026.01.29 | ₩5,526 | ₩5,579 | ₩5,299 | ₩5,432 | -1.69% | 15.1만 |
|---|
| 2026.01.28 | ₩5,606 | ₩5,672 | ₩5,472 | ₩5,472 | -2.38% | 14.5만 |
|---|
| 2026.01.27 | ₩5,499 | ₩5,606 | ₩5,419 | ₩5,592 | +1.70% | 7.7만 |
|---|
| 2026.01.26 | ₩5,579 | ₩5,619 | ₩5,432 | ₩5,446 | -2.39% | 12만 |
|---|
| 2026.01.23 | ₩5,646 | ₩5,672 | ₩5,579 | ₩5,632 | -0.24% | 7.7만 |
|---|
| 2026.01.22 | ₩5,499 | ₩5,699 | ₩5,499 | ₩5,632 | +2.43% | 11.5만 |
|---|
| 2026.01.21 | ₩5,632 | ₩5,739 | ₩5,352 | ₩5,472 | -2.84% | 17.7만 |
|---|
| 2026.01.20 | ₩5,672 | ₩5,806 | ₩5,606 | ₩5,606 | -1.18% | 18.1만 |
|---|
| 2026.01.16 | ₩5,579 | ₩5,806 | ₩5,552 | ₩5,766 | +3.35% | 9.9만 |
|---|
| 2026.01.15 | ₩5,779 | ₩5,793 | ₩5,552 | ₩5,552 | -3.93% | 12.6만 |
|---|
| 2026.01.14 | ₩5,739 | ₩5,793 | ₩5,672 | ₩5,739 | 0.00% | 9.5만 |
|---|
| 2026.01.13 | ₩5,793 | ₩5,806 | ₩5,672 | ₩5,699 | -1.61% | 18.2만 |
|---|
| 2026.01.12 | ₩5,846 | ₩5,899 | ₩5,539 | ₩5,753 | -1.60% | 29.2만 |
|---|
| 2026.01.09 | ₩6,006 | ₩6,006 | ₩5,632 | ₩5,699 | -5.11% | 20.4만 |
|---|
| 2026.01.08 | ₩5,886 | ₩6,206 | ₩5,806 | ₩5,953 | +1.13% | 28.3만 |
|---|
| 2026.01.07 | ₩5,833 | ₩5,939 | ₩5,739 | ₩5,779 | -0.92% | 12.6만 |
|---|
| 2026.01.06 | ₩6,353 | ₩6,353 | ₩5,619 | ₩5,713 | -10.08% | 52.8만 |
|---|
| 2026.01.05 | ₩6,206 | ₩6,540 | ₩5,966 | ₩6,380 | +2.80% | 39.2만 |
|---|
| 2026.01.02 | ₩6,660 | ₩6,807 | ₩6,460 | ₩6,700 | +0.60% | 41.3만 |
|---|
| 2025.12.31 | ₩6,380 | ₩6,620 | ₩6,140 | ₩6,607 | +3.56% | 36만 |
|---|
| 2025.12.30 | ₩6,019 | ₩6,407 | ₩5,979 | ₩6,313 | +4.88% | 23.1만 |
|---|
| 2025.12.29 | ₩6,100 | ₩6,393 | ₩5,966 | ₩6,046 | -0.88% | 20.8만 |
|---|
| 2025.12.26 | ₩6,019 | ₩6,206 | ₩5,873 | ₩6,100 | +1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩5,739 | ₩6,140 | ₩5,606 | ₩6,033 | +5.12% | 32.8만 |
|---|
| 2025.12.23 | ₩5,899 | ₩5,939 | ₩5,739 | ₩5,766 | -2.26% | 13.2만 |
|---|
| 2025.12.22 | ₩6,073 | ₩6,220 | ₩5,846 | ₩5,886 | -3.08% | 23.2만 |
|---|
| 2025.12.19 | ₩6,060 | ₩6,273 | ₩6,046 | ₩6,113 | +0.88% | 18.6만 |
|---|
| 2025.12.18 | ₩6,060 | ₩6,153 | ₩6,006 | ₩6,033 | -0.44% | 18.8만 |
|---|
| 2025.12.17 | ₩6,019 | ₩6,246 | ₩5,939 | ₩5,953 | -1.11% | 16만 |
|---|
| 2025.12.16 | ₩5,739 | ₩6,073 | ₩5,739 | ₩6,019 | +4.88% | 17.8만 |
|---|
| 2025.12.15 | ₩6,006 | ₩6,006 | ₩5,739 | ₩5,766 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,487 | ₩6,553 | ₩5,939 | ₩5,939 | -8.44% | 41.2만 |
|---|
| 2025.12.11 | ₩5,899 | ₩6,780 | ₩5,873 | ₩6,353 | +7.69% | 106.3만 |
|---|
| 2025.12.10 | ₩5,392 | ₩5,739 | ₩5,352 | ₩5,566 | +3.22% | 53.3만 |
|---|
| 2025.12.09 | ₩5,139 | ₩5,339 | ₩5,139 | ₩5,272 | +2.60% | 18.2만 |
|---|
| 2025.12.08 | ₩5,205 | ₩5,339 | ₩5,072 | ₩5,112 | -1.79% | 44.4만 |
|---|
| 2025.12.05 | ₩5,539 | ₩5,606 | ₩4,978 | ₩5,192 | -6.27% | 74.1만 |
|---|
| 2025.12.04 | ₩5,739 | ₩5,739 | ₩5,539 | ₩5,592 | -2.56% | 25.6만 |
|---|
| 2025.12.03 | ₩5,659 | ₩5,766 | ₩5,472 | ₩5,713 | +0.94% | 32.8만 |
|---|
| 2025.12.02 | ₩6,206 | ₩6,206 | ₩5,566 | ₩5,592 | -9.89% | 33.2만 |
|---|
| 2025.12.01 | ₩6,260 | ₩6,300 | ₩6,033 | ₩6,113 | -2.35% | 19.9만 |
|---|
| 2025.11.28 | ₩6,286 | ₩6,407 | ₩6,193 | ₩6,273 | -0.21% | 8.4만 |
|---|
| 2025.11.26 | ₩5,873 | ₩6,407 | ₩5,873 | ₩6,233 | +6.14% | 20.2만 |
|---|
| 2025.11.25 | ₩5,993 | ₩6,140 | ₩5,819 | ₩5,899 | -1.56% | 16만 |
|---|
| 2025.11.24 | ₩5,873 | ₩6,046 | ₩5,833 | ₩6,006 | +2.27% | 13.2만 |
|---|
| 2025.11.21 | ₩5,472 | ₩5,926 | ₩5,472 | ₩5,859 | +7.07% | 24.9만 |
|---|
| 2025.11.20 | ₩6,407 | ₩6,540 | ₩5,819 | ₩5,886 | -8.13% | 20만 |
|---|
| 2025.11.19 | ₩6,500 | ₩6,674 | ₩6,246 | ₩6,326 | -2.67% | 10.6만 |
|---|
| 2025.11.18 | ₩6,126 | ₩6,593 | ₩6,086 | ₩6,433 | +5.01% | 17만 |
|---|
| 2025.11.17 | ₩6,567 | ₩6,700 | ₩6,006 | ₩6,166 | -6.10% | 19.7만 |
|---|
| 2025.11.14 | ₩6,260 | ₩6,780 | ₩6,260 | ₩6,647 | +6.18% | 25만 |
|---|
| 2025.11.13 | ₩7,061 | ₩7,287 | ₩6,340 | ₩6,487 | -8.13% | 22.3만 |
|---|
| 2025.11.12 | ₩7,541 | ₩7,621 | ₩6,967 | ₩7,274 | -3.54% | 33.7만 |
|---|
| 2025.11.11 | ₩6,887 | ₩7,594 | ₩6,593 | ₩7,287 | +5.81% | 44.9만 |
|---|
| 2025.11.10 | ₩6,367 | ₩6,927 | ₩6,140 | ₩6,633 | +4.19% | 27.4만 |
|---|
| 2025.11.07 | ₩6,019 | ₩6,460 | ₩5,753 | ₩6,353 | +5.54% | 25.5만 |
|---|
| 2025.11.06 | ₩6,527 | ₩6,553 | ₩6,019 | ₩6,193 | -5.11% | 14.1만 |
|---|
| 2025.11.05 | ₩6,086 | ₩6,567 | ₩6,073 | ₩6,513 | +7.02% | 14.8만 |
|---|
| 2025.11.04 | ₩6,273 | ₩6,473 | ₩5,979 | ₩6,019 | -4.04% | 19.1만 |
|---|
| 2025.11.03 | ₩6,714 | ₩6,807 | ₩6,380 | ₩6,500 | -3.18% | 16.1만 |
|---|
| 2025.10.31 | ₩6,807 | ₩7,007 | ₩6,714 | ₩6,820 | +0.20% | 15만 |
|---|
| 2025.10.30 | ₩7,167 | ₩7,207 | ₩6,607 | ₩6,633 | -7.45% | 20.8만 |
|---|
| 2025.10.29 | ₩7,675 | ₩7,795 | ₩7,234 | ₩7,261 | -5.39% | 19.6만 |
|---|
| 2025.10.28 | ₩7,928 | ₩8,128 | ₩7,634 | ₩7,661 | -3.37% | 11만 |
|---|
| 2025.10.27 | ₩8,102 | ₩8,208 | ₩7,941 | ₩8,088 | -0.16% | 12.9만 |
|---|
| 2025.10.24 | ₩8,008 | ₩8,288 | ₩7,808 | ₩7,821 | -2.33% | 15.4만 |
|---|
| 2025.10.23 | ₩7,541 | ₩8,128 | ₩7,541 | ₩7,995 | +6.02% | 11.5만 |
|---|
| 2025.10.22 | ₩7,741 | ₩7,861 | ₩7,314 | ₩7,381 | -4.66% | 10.5만 |
|---|
| 2025.10.21 | ₩7,861 | ₩8,048 | ₩7,688 | ₩7,861 | 0.00% | 14.2만 |
|---|
| 2025.10.20 | ₩7,514 | ₩8,155 | ₩7,448 | ₩7,848 | +4.44% | 12.8만 |
|---|
| 2025.10.17 | ₩7,741 | ₩7,741 | ₩7,328 | ₩7,368 | -4.83% | 10.9만 |
|---|
| 2025.10.16 | ₩8,195 | ₩8,369 | ₩7,608 | ₩7,688 | -6.19% | 24.2만 |
|---|
| 2025.10.15 | ₩8,342 | ₩8,422 | ₩7,781 | ₩8,088 | -3.04% | 26.3만 |
|---|
| 2025.10.14 | ₩8,275 | ₩8,502 | ₩7,861 | ₩8,102 | -2.10% | 20.3만 |
|---|
| 2025.10.13 | ₩8,075 | ₩8,515 | ₩7,915 | ₩8,329 | +3.14% | 55.5만 |
|---|
| 2025.10.10 | ₩8,395 | ₩8,582 | ₩7,608 | ₩7,621 | -9.22% | 30.7만 |
|---|