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 | ₩2,886 | ₩2,926 | ₩2,859 | ₩2,899 | +0.46% | 12.9만 |
| 2026.10.08 | ₩2,859 | ₩2,939 | ₩2,792 | ₩2,872 | +0.47% | 17.5만 |
| 2026.10.07 | ₩2,672 | ₩2,926 | ₩2,659 | ₩2,886 | +8.00% | 13.9만 |
| 2026.10.06 | ₩2,819 | ₩2,819 | ₩2,672 | ₩2,699 | -4.27% | 17.5만 |
| 2026.10.05 | ₩2,979 | ₩3,140 | ₩2,806 | ₩2,806 | -5.83% | 8.6만 |
| 2026.10.02 | ₩2,806 | ₩3,033 | ₩2,699 | ₩2,993 | +6.67% | 24.2만 |
| 2026.10.01 | ₩2,953 | ₩3,086 | ₩2,806 | ₩2,819 | -4.52% | 20.5만 |
| 2026.09.30 | ₩3,260 | ₩3,260 | ₩2,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,926 |
| -10.25% |
| 14.4만 |
| 2026.09.29 | ₩3,340 | ₩3,340 | ₩3,193 | ₩3,206 | -4.00% | 12.7만 |
|---|
| 2026.09.28 | ₩3,166 | ₩3,367 | ₩3,086 | ₩3,313 | +4.64% | 29만 |
|---|
| 2026.09.25 | ₩3,099 | ₩3,260 | ₩3,006 | ₩3,126 | +0.86% | 31.7만 |
|---|
| 2026.09.24 | ₩3,260 | ₩3,380 | ₩2,993 | ₩3,073 | -5.74% | 65.8만 |
|---|
| 2026.09.23 | ₩3,407 | ₩3,527 | ₩3,206 | ₩3,273 | -3.92% | 32.9만 |
|---|
| 2026.09.22 | ₩3,433 | ₩3,474 | ₩3,313 | ₩3,433 | 0.00% | 50.2만 |
|---|
| 2026.09.21 | ₩3,367 | ₩3,594 | ₩3,220 | ₩3,380 | +0.40% | 50만 |
|---|
| 2026.09.18 | ₩3,313 | ₩3,367 | ₩3,099 | ₩3,273 | -1.21% | 35.4만 |
|---|
| 2026.09.17 | ₩2,979 | ₩3,420 | ₩2,979 | ₩3,260 | +9.42% | 54.1만 |
|---|
| 2026.09.16 | ₩2,953 | ₩2,966 | ₩2,806 | ₩2,872 | -2.71% | 23만 |
|---|
| 2026.09.15 | ₩2,993 | ₩3,006 | ₩2,912 | ₩2,926 | -2.23% | 9.5만 |
|---|
| 2026.09.14 | ₩3,059 | ₩3,113 | ₩2,859 | ₩2,979 | -2.62% | 25.9만 |
|---|
| 2026.09.11 | ₩2,712 | ₩2,953 | ₩2,712 | ₩2,912 | +7.39% | 36.7만 |
|---|
| 2026.09.10 | ₩2,578 | ₩2,819 | ₩2,578 | ₩2,685 | +4.15% | 25.1만 |
|---|
| 2026.09.09 | ₩2,739 | ₩2,806 | ₩2,552 | ₩2,592 | -5.37% | 24.2만 |
|---|
| 2026.09.08 | ₩2,792 | ₩2,806 | ₩2,699 | ₩2,699 | -3.35% | 19.5만 |
|---|
| 2026.09.04 | ₩2,872 | ₩2,886 | ₩2,792 | ₩2,806 | -2.33% | 15만 |
|---|
| 2026.09.03 | ₩2,966 | ₩2,979 | ₩2,819 | ₩2,846 | -4.05% | 14.3만 |
|---|
| 2026.09.02 | ₩3,006 | ₩3,046 | ₩2,899 | ₩2,926 | -2.67% | 12.3만 |
|---|
| 2026.09.01 | ₩3,046 | ₩3,166 | ₩2,979 | ₩2,979 | -2.19% | 12.6만 |
|---|
| 2026.08.31 | ₩3,180 | ₩3,180 | ₩3,059 | ₩3,126 | -1.68% | 10.1만 |
|---|
| 2026.08.28 | ₩3,327 | ₩3,420 | ₩3,166 | ₩3,193 | -4.02% | 10.3만 |
|---|
| 2026.08.27 | ₩3,353 | ₩3,433 | ₩3,313 | ₩3,327 | -0.80% | 8.9만 |
|---|
| 2026.08.26 | ₩3,393 | ₩3,460 | ₩3,260 | ₩3,367 | -0.79% | 7.6만 |
|---|
| 2026.08.25 | ₩3,474 | ₩3,474 | ₩3,367 | ₩3,420 | -1.54% | 11.6만 |
|---|
| 2026.08.24 | ₩3,474 | ₩3,540 | ₩3,393 | ₩3,460 | -0.38% | 7.4만 |
|---|
| 2026.08.21 | ₩3,540 | ₩3,594 | ₩3,433 | ₩3,447 | -2.64% | 10.6만 |
|---|
| 2026.08.20 | ₩3,607 | ₩3,607 | ₩3,420 | ₩3,460 | -4.07% | 11.5만 |
|---|
| 2026.08.19 | ₩3,514 | ₩3,647 | ₩3,474 | ₩3,621 | +3.04% | 14.6만 |
|---|
| 2026.08.18 | ₩3,447 | ₩3,514 | ₩3,380 | ₩3,420 | -0.78% | 8만 |
|---|
| 2026.08.17 | ₩3,634 | ₩3,634 | ₩3,433 | ₩3,460 | -4.78% | 17.6만 |
|---|
| 2026.08.14 | ₩3,741 | ₩3,848 | ₩3,420 | ₩3,621 | -3.21% | 40.9만 |
|---|
| 2026.08.13 | ₩4,008 | ₩4,168 | ₩3,848 | ₩3,874 | -3.33% | 28만 |
|---|
| 2026.08.12 | ₩4,235 | ₩4,449 | ₩3,794 | ₩3,901 | -7.89% | 51.4만 |
|---|
| 2026.08.11 | ₩4,048 | ₩4,395 | ₩3,808 | ₩4,195 | +3.63% | 119.3만 |
|---|
| 2026.08.10 | ₩3,714 | ₩4,008 | ₩3,634 | ₩3,767 | +1.44% | 36.9만 |
|---|
| 2026.08.07 | ₩3,313 | ₩3,313 | ₩3,180 | ₩3,273 | -1.21% | 5.7만 |
|---|
| 2026.08.06 | ₩3,367 | ₩3,407 | ₩3,246 | ₩3,313 | -1.59% | 3.5만 |
|---|
| 2026.08.05 | ₩3,447 | ₩3,474 | ₩3,287 | ₩3,300 | -4.26% | 4.5만 |
|---|
| 2026.08.04 | ₩3,540 | ₩3,554 | ₩3,393 | ₩3,420 | -3.40% | 4.3만 |
|---|
| 2026.08.03 | ₩3,393 | ₩3,500 | ₩3,380 | ₩3,447 | +1.57% | 4.8만 |
|---|
| 2026.07.31 | ₩3,460 | ₩3,460 | ₩3,193 | ₩3,393 | -1.93% | 3.7만 |
|---|
| 2026.07.30 | ₩3,073 | ₩3,273 | ₩3,033 | ₩3,246 | +5.65% | 7.9만 |
|---|
| 2026.07.29 | ₩3,166 | ₩3,206 | ₩2,926 | ₩2,979 | -5.91% | 11만 |
|---|
| 2026.07.28 | ₩3,300 | ₩3,300 | ₩3,099 | ₩3,220 | -2.43% | 8만 |
|---|
| 2026.07.27 | ₩3,567 | ₩3,714 | ₩3,273 | ₩3,313 | -7.12% | 16.6만 |
|---|
| 2026.07.24 | ₩3,607 | ₩3,701 | ₩3,487 | ₩3,527 | -2.22% | 8.6만 |
|---|
| 2026.07.23 | ₩3,727 | ₩3,781 | ₩3,580 | ₩3,634 | -2.51% | 6.9만 |
|---|
| 2026.07.22 | ₩3,861 | ₩3,861 | ₩3,727 | ₩3,781 | -2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩3,701 | ₩3,848 | ₩3,701 | ₩3,794 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩3,741 | ₩3,767 | ₩3,647 | ₩3,741 | 0.00% | 2.3만 |
|---|
| 2026.07.17 | ₩3,741 | ₩3,741 | ₩3,634 | ₩3,687 | -1.43% | 2.1만 |
|---|
| 2026.07.16 | ₩3,808 | ₩3,834 | ₩3,741 | ₩3,754 | -1.40% | 1.8만 |
|---|
| 2026.07.15 | ₩3,794 | ₩3,874 | ₩3,794 | ₩3,874 | +2.11% | 4.1만 |
|---|
| 2026.07.14 | ₩3,754 | ₩3,861 | ₩3,701 | ₩3,754 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩3,794 | ₩3,874 | ₩3,701 | ₩3,727 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩3,981 | ₩3,995 | ₩3,741 | ₩3,781 | -5.03% | 4만 |
|---|
| 2026.07.09 | ₩3,781 | ₩3,901 | ₩3,741 | ₩3,901 | +3.18% | 3.4만 |
|---|
| 2026.07.08 | ₩3,741 | ₩3,808 | ₩3,621 | ₩3,808 | +1.79% | 10.4만 |
|---|
| 2026.07.07 | ₩3,874 | ₩3,914 | ₩3,714 | ₩3,741 | -3.45% | 5.4만 |
|---|
| 2026.07.06 | ₩3,914 | ₩3,981 | ₩3,821 | ₩3,914 | 0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩4,035 | ₩4,168 | ₩3,754 | ₩3,928 | -2.65% | 13.5만 |
|---|
| 2026.07.01 | ₩4,248 | ₩4,248 | ₩4,075 | ₩4,075 | -4.09% | 8.4만 |
|---|
| 2026.06.30 | ₩4,248 | ₩4,435 | ₩4,115 | ₩4,195 | -1.26% | 17.8만 |
|---|
| 2026.06.29 | ₩4,075 | ₩4,275 | ₩3,981 | ₩4,182 | +2.62% | 8.6만 |
|---|
| 2026.06.26 | ₩3,874 | ₩3,968 | ₩3,834 | ₩3,914 | +1.03% | 5.3만 |
|---|
| 2026.06.25 | ₩4,115 | ₩4,222 | ₩3,767 | ₩3,767 | -8.44% | 24.2만 |
|---|
| 2026.06.24 | ₩4,088 | ₩4,248 | ₩4,035 | ₩4,088 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩4,155 | ₩4,329 | ₩4,048 | ₩4,048 | -2.57% | 19.7만 |
|---|
| 2026.06.22 | ₩4,489 | ₩4,529 | ₩4,222 | ₩4,235 | -5.65% | 6.2만 |
|---|
| 2026.06.18 | ₩4,302 | ₩4,609 | ₩4,208 | ₩4,502 | +4.66% | 36.6만 |
|---|
| 2026.06.17 | ₩4,262 | ₩4,489 | ₩4,208 | ₩4,208 | -1.25% | 7만 |
|---|
| 2026.06.16 | ₩4,395 | ₩4,636 | ₩4,182 | ₩4,275 | -2.74% | 21만 |
|---|
| 2026.06.15 | ₩4,422 | ₩4,676 | ₩4,329 | ₩4,355 | -1.51% | 39.5만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,315 | ₩4,035 | ₩4,222 | -1.25% | 19.8만 |
|---|
| 2026.06.11 | ₩4,182 | ₩4,315 | ₩4,088 | ₩4,288 | +2.56% | 9.8만 |
|---|
| 2026.06.10 | ₩4,275 | ₩4,435 | ₩4,155 | ₩4,168 | -2.50% | 13.2만 |
|---|
| 2026.06.09 | ₩4,288 | ₩4,569 | ₩4,262 | ₩4,342 | +1.25% | 30.9만 |
|---|
| 2026.06.08 | ₩4,195 | ₩4,302 | ₩4,035 | ₩4,235 | +0.96% | 11.1만 |
|---|
| 2026.06.05 | ₩4,355 | ₩4,382 | ₩4,008 | ₩4,142 | -4.91% | 28.1만 |
|---|
| 2026.06.04 | ₩4,422 | ₩4,556 | ₩4,288 | ₩4,355 | -1.51% | 12.9만 |
|---|
| 2026.06.03 | ₩4,649 | ₩4,676 | ₩4,369 | ₩4,369 | -6.03% | 10.7만 |
|---|
| 2026.06.02 | ₩4,422 | ₩4,582 | ₩4,369 | ₩4,476 | +1.21% | 14.7만 |
|---|
| 2026.06.01 | ₩4,930 | ₩5,130 | ₩4,275 | ₩4,355 | -11.65% | 119만 |
|---|
| 2026.05.29 | ₩4,823 | ₩5,103 | ₩4,783 | ₩4,943 | +2.49% | 33.2만 |
|---|
| 2026.05.28 | ₩4,155 | ₩4,663 | ₩4,142 | ₩4,609 | +10.93% | 26.1만 |
|---|
| 2026.05.27 | ₩4,262 | ₩4,355 | ₩4,075 | ₩4,128 | -3.13% | 12.2만 |
|---|
| 2026.05.26 | ₩4,382 | ₩4,409 | ₩4,235 | ₩4,302 | -1.83% | 7.9만 |
|---|
| 2026.05.22 | ₩4,355 | ₩4,529 | ₩4,208 | ₩4,329 | -0.61% | 11.5만 |
|---|
| 2026.05.21 | ₩4,248 | ₩4,342 | ₩4,155 | ₩4,315 | +1.57% | 3.9만 |
|---|
| 2026.05.20 | ₩4,115 | ₩4,395 | ₩4,115 | ₩4,329 | +5.19% | 6.1만 |
|---|
| 2026.05.19 | ₩4,075 | ₩4,275 | ₩4,048 | ₩4,088 | +0.33% | 11.2만 |
|---|
| 2026.05.18 | ₩4,476 | ₩4,502 | ₩4,021 | ₩4,128 | -7.76% | 16.7만 |
|---|
| 2026.05.15 | ₩4,529 | ₩4,689 | ₩4,395 | ₩4,435 | -2.06% | 28.7만 |
|---|
| 2026.05.14 | ₩5,290 | ₩5,384 | ₩5,077 | ₩5,144 | -2.78% | 22.2만 |
|---|
| 2026.05.13 | ₩5,023 | ₩5,384 | ₩4,676 | ₩5,237 | +4.26% | 30.2만 |
|---|
| 2026.05.12 | ₩5,090 | ₩5,331 | ₩4,876 | ₩5,224 | +2.62% | 28.1만 |
|---|
| 2026.05.11 | ₩5,130 | ₩6,079 | ₩4,970 | ₩5,037 | -1.82% | 109.3만 |
|---|
| 2026.05.08 | ₩4,462 | ₩4,890 | ₩4,449 | ₩4,863 | +8.98% | 32.8만 |
|---|
| 2026.05.07 | ₩4,409 | ₩4,462 | ₩4,288 | ₩4,395 | -0.30% | 6.9만 |
|---|
| 2026.05.06 | ₩4,556 | ₩4,596 | ₩4,302 | ₩4,516 | -0.88% | 11만 |
|---|
| 2026.05.05 | ₩4,275 | ₩4,676 | ₩4,275 | ₩4,529 | +5.94% | 24.1만 |
|---|
| 2026.05.04 | ₩4,021 | ₩4,476 | ₩4,021 | ₩4,208 | +4.65% | 15.8만 |
|---|
| 2026.05.01 | ₩3,901 | ₩4,008 | ₩3,834 | ₩4,008 | +2.74% | 5.8만 |
|---|
| 2026.04.30 | ₩3,674 | ₩3,874 | ₩3,674 | ₩3,848 | +4.73% | 4.1만 |
|---|
| 2026.04.29 | ₩3,781 | ₩3,781 | ₩3,621 | ₩3,714 | -1.77% | 4.8만 |
|---|
| 2026.04.28 | ₩3,834 | ₩3,901 | ₩3,754 | ₩3,808 | -0.70% | 3.6만 |
|---|
| 2026.04.27 | ₩3,861 | ₩3,901 | ₩3,767 | ₩3,861 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩3,808 | ₩3,928 | ₩3,767 | ₩3,861 | +1.40% | 8.3만 |
|---|
| 2026.04.23 | ₩3,995 | ₩4,008 | ₩3,714 | ₩3,861 | -3.34% | 9.4만 |
|---|
| 2026.04.22 | ₩3,808 | ₩4,061 | ₩3,741 | ₩4,008 | +5.26% | 6.3만 |
|---|
| 2026.04.21 | ₩3,741 | ₩3,901 | ₩3,674 | ₩3,727 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩3,901 | ₩3,981 | ₩3,674 | ₩3,767 | -3.42% | 10.3만 |
|---|
| 2026.04.17 | ₩3,928 | ₩4,315 | ₩3,781 | ₩3,901 | -0.68% | 32.8만 |
|---|
| 2026.04.16 | ₩4,075 | ₩4,075 | ₩3,874 | ₩3,928 | -3.61% | 6.1만 |
|---|
| 2026.04.15 | ₩4,208 | ₩4,262 | ₩4,008 | ₩4,088 | -2.86% | 8.3만 |
|---|
| 2026.04.14 | ₩3,981 | ₩4,235 | ₩3,941 | ₩4,128 | +3.69% | 10.8만 |
|---|
| 2026.04.13 | ₩3,794 | ₩4,048 | ₩3,794 | ₩4,008 | +5.63% | 4만 |
|---|
| 2026.04.10 | ₩3,888 | ₩3,901 | ₩3,781 | ₩3,848 | -1.03% | 3.6만 |
|---|
| 2026.04.09 | ₩3,848 | ₩3,941 | ₩3,794 | ₩3,848 | 0.00% | 4.3만 |
|---|
| 2026.04.08 | ₩3,981 | ₩3,981 | ₩3,794 | ₩3,848 | -3.36% | 7.2만 |
|---|
| 2026.04.07 | ₩3,781 | ₩3,781 | ₩3,647 | ₩3,727 | -1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩3,661 | ₩4,008 | ₩3,661 | ₩3,808 | +4.01% | 23.5만 |
|---|
| 2026.04.02 | ₩3,821 | ₩3,861 | ₩3,594 | ₩3,674 | -3.85% | 13만 |
|---|
| 2026.04.01 | ₩4,315 | ₩4,315 | ₩3,888 | ₩3,888 | -9.91% | 16.2만 |
|---|
| 2026.03.31 | ₩3,874 | ₩4,382 | ₩3,808 | ₩4,342 | +12.07% | 35.5만 |
|---|
| 2026.03.30 | ₩3,874 | ₩4,075 | ₩3,674 | ₩3,808 | -1.72% | 19.9만 |
|---|
| 2026.03.27 | ₩4,075 | ₩4,142 | ₩3,741 | ₩3,848 | -5.57% | 19.8만 |
|---|
| 2026.03.26 | ₩4,155 | ₩4,596 | ₩4,075 | ₩4,142 | -0.32% | 15.4만 |
|---|
| 2026.03.25 | ₩3,981 | ₩4,556 | ₩3,928 | ₩4,222 | +6.04% | 71.8만 |
|---|
| 2026.03.24 | ₩3,888 | ₩3,955 | ₩3,808 | ₩3,914 | +0.69% | 6.5만 |
|---|
| 2026.03.23 | ₩3,848 | ₩3,981 | ₩3,741 | ₩3,941 | +2.43% | 9.8만 |
|---|
| 2026.03.20 | ₩3,874 | ₩3,928 | ₩3,687 | ₩3,821 | -1.38% | 8.2만 |
|---|
| 2026.03.19 | ₩3,874 | ₩3,941 | ₩3,767 | ₩3,928 | +1.38% | 5.6만 |
|---|
| 2026.03.18 | ₩4,088 | ₩4,088 | ₩3,848 | ₩3,888 | -4.90% | 7.1만 |
|---|
| 2026.03.17 | ₩4,008 | ₩4,101 | ₩3,981 | ₩4,021 | +0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩4,208 | ₩4,342 | ₩3,914 | ₩3,968 | -5.71% | 10.5만 |
|---|
| 2026.03.13 | ₩4,275 | ₩4,382 | ₩4,101 | ₩4,101 | -4.06% | 4.4만 |
|---|
| 2026.03.12 | ₩4,422 | ₩4,422 | ₩4,048 | ₩4,128 | -6.65% | 11.5만 |
|---|
| 2026.03.11 | ₩4,476 | ₩4,596 | ₩4,208 | ₩4,355 | -2.69% | 5.4만 |
|---|
| 2026.03.10 | ₩4,355 | ₩4,689 | ₩4,222 | ₩4,315 | -0.92% | 15.1만 |
|---|
| 2026.03.09 | ₩3,888 | ₩4,382 | ₩3,794 | ₩4,288 | +10.31% | 11.6만 |
|---|
| 2026.03.06 | ₩3,981 | ₩4,088 | ₩3,955 | ₩3,981 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩4,008 | ₩4,128 | ₩3,968 | ₩4,061 | +1.33% | 4만 |
|---|
| 2026.03.04 | ₩3,968 | ₩4,275 | ₩3,968 | ₩4,101 | +3.37% | 6.6만 |
|---|
| 2026.03.03 | ₩4,008 | ₩4,048 | ₩3,808 | ₩3,995 | -0.33% | 7.9만 |
|---|
| 2026.03.02 | ₩3,874 | ₩4,222 | ₩3,874 | ₩4,048 | +4.48% | 7.8만 |
|---|
| 2026.02.27 | ₩4,395 | ₩4,502 | ₩4,008 | ₩4,048 | -7.90% | 9.9만 |
|---|
| 2026.02.26 | ₩4,516 | ₩4,622 | ₩4,435 | ₩4,542 | +0.59% | 5.3만 |
|---|
| 2026.02.25 | ₩4,422 | ₩4,596 | ₩4,409 | ₩4,476 | +1.21% | 6.7만 |
|---|
| 2026.02.24 | ₩4,435 | ₩4,489 | ₩4,275 | ₩4,422 | -0.30% | 10.2만 |
|---|
| 2026.02.23 | ₩4,609 | ₩4,676 | ₩4,315 | ₩4,409 | -4.35% | 8.5만 |
|---|
| 2026.02.20 | ₩4,729 | ₩4,823 | ₩4,596 | ₩4,622 | -2.26% | 9.3만 |
|---|
| 2026.02.19 | ₩4,609 | ₩4,743 | ₩4,556 | ₩4,729 | +2.61% | 4.3만 |
|---|
| 2026.02.18 | ₩4,489 | ₩4,810 | ₩4,489 | ₩4,663 | +3.87% | 6만 |
|---|
| 2026.02.17 | ₩4,542 | ₩4,810 | ₩4,395 | ₩4,529 | -0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩4,435 | ₩4,663 | ₩4,395 | ₩4,569 | +3.01% | 6.2만 |
|---|
| 2026.02.12 | ₩4,569 | ₩4,622 | ₩4,288 | ₩4,395 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩4,649 | ₩4,663 | ₩4,288 | ₩4,622 | -0.57% | 21.6만 |
|---|
| 2026.02.10 | ₩4,810 | ₩4,823 | ₩4,582 | ₩4,622 | -3.89% | 10.8만 |
|---|
| 2026.02.09 | ₩4,943 | ₩4,943 | ₩4,743 | ₩4,863 | -1.62% | 11.7만 |
|---|
| 2026.02.06 | ₩4,676 | ₩5,157 | ₩4,676 | ₩4,983 | +6.57% | 10만 |
|---|
| 2026.02.05 | ₩5,010 | ₩5,144 | ₩4,529 | ₩4,542 | -9.33% | 14.9만 |
|---|
| 2026.02.04 | ₩5,277 | ₩5,317 | ₩5,050 | ₩5,090 | -3.54% | 12.5만 |
|---|
| 2026.02.03 | ₩5,250 | ₩5,424 | ₩5,144 | ₩5,290 | +0.76% | 20.6만 |
|---|
| 2026.02.02 | ₩5,224 | ₩5,344 | ₩5,157 | ₩5,237 | +0.26% | 9.7만 |
|---|
| 2026.01.30 | ₩5,371 | ₩5,478 | ₩5,144 | ₩5,224 | -2.74% | 23.4만 |
|---|
| 2026.01.29 | ₩5,531 | ₩5,584 | ₩5,304 | ₩5,437 | -1.69% | 15.1만 |
|---|
| 2026.01.28 | ₩5,611 | ₩5,678 | ₩5,478 | ₩5,478 | -2.38% | 14.5만 |
|---|
| 2026.01.27 | ₩5,504 | ₩5,611 | ₩5,424 | ₩5,598 | +1.70% | 7.7만 |
|---|
| 2026.01.26 | ₩5,584 | ₩5,624 | ₩5,437 | ₩5,451 | -2.39% | 12만 |
|---|
| 2026.01.23 | ₩5,651 | ₩5,678 | ₩5,584 | ₩5,638 | -0.24% | 7.7만 |
|---|
| 2026.01.22 | ₩5,504 | ₩5,705 | ₩5,504 | ₩5,638 | +2.43% | 11.5만 |
|---|
| 2026.01.21 | ₩5,638 | ₩5,745 | ₩5,357 | ₩5,478 | -2.84% | 17.7만 |
|---|
| 2026.01.20 | ₩5,678 | ₩5,812 | ₩5,611 | ₩5,611 | -1.18% | 18.1만 |
|---|
| 2026.01.16 | ₩5,584 | ₩5,812 | ₩5,558 | ₩5,771 | +3.35% | 9.9만 |
|---|
| 2026.01.15 | ₩5,785 | ₩5,798 | ₩5,558 | ₩5,558 | -3.93% | 12.6만 |
|---|
| 2026.01.14 | ₩5,745 | ₩5,798 | ₩5,678 | ₩5,745 | 0.00% | 9.5만 |
|---|
| 2026.01.13 | ₩5,798 | ₩5,812 | ₩5,678 | ₩5,705 | -1.61% | 18.2만 |
|---|
| 2026.01.12 | ₩5,852 | ₩5,905 | ₩5,544 | ₩5,758 | -1.60% | 29.2만 |
|---|
| 2026.01.09 | ₩6,012 | ₩6,012 | ₩5,638 | ₩5,705 | -5.11% | 20.4만 |
|---|
| 2026.01.08 | ₩5,892 | ₩6,212 | ₩5,812 | ₩5,958 | +1.13% | 28.3만 |
|---|
| 2026.01.07 | ₩5,838 | ₩5,945 | ₩5,745 | ₩5,785 | -0.92% | 12.6만 |
|---|
| 2026.01.06 | ₩6,359 | ₩6,359 | ₩5,624 | ₩5,718 | -10.08% | 52.8만 |
|---|
| 2026.01.05 | ₩6,212 | ₩6,546 | ₩5,972 | ₩6,386 | +2.80% | 39.2만 |
|---|
| 2026.01.02 | ₩6,667 | ₩6,813 | ₩6,466 | ₩6,707 | +0.60% | 41.3만 |
|---|
| 2025.12.31 | ₩6,386 | ₩6,626 | ₩6,146 | ₩6,613 | +3.56% | 36만 |
|---|
| 2025.12.30 | ₩6,025 | ₩6,413 | ₩5,985 | ₩6,319 | +4.88% | 23.1만 |
|---|
| 2025.12.29 | ₩6,105 | ₩6,399 | ₩5,972 | ₩6,052 | -0.88% | 20.8만 |
|---|
| 2025.12.26 | ₩6,025 | ₩6,212 | ₩5,878 | ₩6,105 | +1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩5,745 | ₩6,146 | ₩5,611 | ₩6,039 | +5.12% | 32.8만 |
|---|
| 2025.12.23 | ₩5,905 | ₩5,945 | ₩5,745 | ₩5,771 | -2.26% | 13.2만 |
|---|
| 2025.12.22 | ₩6,079 | ₩6,226 | ₩5,852 | ₩5,892 | -3.08% | 23.2만 |
|---|
| 2025.12.19 | ₩6,065 | ₩6,279 | ₩6,052 | ₩6,119 | +0.88% | 18.6만 |
|---|
| 2025.12.18 | ₩6,065 | ₩6,159 | ₩6,012 | ₩6,039 | -0.44% | 18.8만 |
|---|
| 2025.12.17 | ₩6,025 | ₩6,252 | ₩5,945 | ₩5,958 | -1.11% | 16만 |
|---|
| 2025.12.16 | ₩5,745 | ₩6,079 | ₩5,745 | ₩6,025 | +4.88% | 17.8만 |
|---|
| 2025.12.15 | ₩6,012 | ₩6,012 | ₩5,745 | ₩5,771 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,493 | ₩6,560 | ₩5,945 | ₩5,945 | -8.44% | 41.2만 |
|---|
| 2025.12.11 | ₩5,905 | ₩6,787 | ₩5,878 | ₩6,359 | +7.69% | 106.3만 |
|---|
| 2025.12.10 | ₩5,397 | ₩5,745 | ₩5,357 | ₩5,571 | +3.22% | 53.3만 |
|---|
| 2025.12.09 | ₩5,144 | ₩5,344 | ₩5,144 | ₩5,277 | +2.60% | 18.2만 |
|---|
| 2025.12.08 | ₩5,210 | ₩5,344 | ₩5,077 | ₩5,117 | -1.79% | 44.4만 |
|---|
| 2025.12.05 | ₩5,544 | ₩5,611 | ₩4,983 | ₩5,197 | -6.27% | 74.1만 |
|---|
| 2025.12.04 | ₩5,745 | ₩5,745 | ₩5,544 | ₩5,598 | -2.56% | 25.6만 |
|---|
| 2025.12.03 | ₩5,665 | ₩5,771 | ₩5,478 | ₩5,718 | +0.94% | 32.8만 |
|---|
| 2025.12.02 | ₩6,212 | ₩6,212 | ₩5,571 | ₩5,598 | -9.89% | 33.2만 |
|---|
| 2025.12.01 | ₩6,266 | ₩6,306 | ₩6,039 | ₩6,119 | -2.35% | 19.9만 |
|---|
| 2025.11.28 | ₩6,292 | ₩6,413 | ₩6,199 | ₩6,279 | -0.21% | 8.4만 |
|---|
| 2025.11.26 | ₩5,878 | ₩6,413 | ₩5,878 | ₩6,239 | +6.14% | 20.2만 |
|---|
| 2025.11.25 | ₩5,999 | ₩6,146 | ₩5,825 | ₩5,905 | -1.56% | 16만 |
|---|
| 2025.11.24 | ₩5,878 | ₩6,052 | ₩5,838 | ₩6,012 | +2.27% | 13.2만 |
|---|
| 2025.11.21 | ₩5,478 | ₩5,932 | ₩5,478 | ₩5,865 | +7.07% | 24.9만 |
|---|
| 2025.11.20 | ₩6,413 | ₩6,546 | ₩5,825 | ₩5,892 | -8.13% | 20만 |
|---|
| 2025.11.19 | ₩6,506 | ₩6,680 | ₩6,252 | ₩6,333 | -2.67% | 10.6만 |
|---|
| 2025.11.18 | ₩6,132 | ₩6,600 | ₩6,092 | ₩6,439 | +5.01% | 17만 |
|---|
| 2025.11.17 | ₩6,573 | ₩6,707 | ₩6,012 | ₩6,172 | -6.10% | 19.7만 |
|---|
| 2025.11.14 | ₩6,266 | ₩6,787 | ₩6,266 | ₩6,653 | +6.18% | 25만 |
|---|
| 2025.11.13 | ₩7,067 | ₩7,294 | ₩6,346 | ₩6,493 | -8.13% | 22.3만 |
|---|
| 2025.11.12 | ₩7,548 | ₩7,628 | ₩6,974 | ₩7,281 | -3.54% | 33.7만 |
|---|
| 2025.11.11 | ₩6,894 | ₩7,602 | ₩6,600 | ₩7,294 | +5.81% | 44.9만 |
|---|
| 2025.11.10 | ₩6,373 | ₩6,934 | ₩6,146 | ₩6,640 | +4.19% | 27.4만 |
|---|
| 2025.11.07 | ₩6,025 | ₩6,466 | ₩5,758 | ₩6,359 | +5.54% | 25.5만 |
|---|
| 2025.11.06 | ₩6,533 | ₩6,560 | ₩6,025 | ₩6,199 | -5.11% | 14.1만 |
|---|
| 2025.11.05 | ₩6,092 | ₩6,573 | ₩6,079 | ₩6,520 | +7.02% | 14.8만 |
|---|
| 2025.11.04 | ₩6,279 | ₩6,480 | ₩5,985 | ₩6,025 | -4.04% | 19.1만 |
|---|
| 2025.11.03 | ₩6,720 | ₩6,813 | ₩6,386 | ₩6,506 | -3.18% | 16.1만 |
|---|
| 2025.10.31 | ₩6,813 | ₩7,014 | ₩6,720 | ₩6,827 | +0.20% | 15만 |
|---|
| 2025.10.30 | ₩7,174 | ₩7,214 | ₩6,613 | ₩6,640 | -7.45% | 20.8만 |
|---|
| 2025.10.29 | ₩7,682 | ₩7,802 | ₩7,241 | ₩7,268 | -5.39% | 19.6만 |
|---|
| 2025.10.28 | ₩7,936 | ₩8,136 | ₩7,642 | ₩7,669 | -3.37% | 11만 |
|---|
| 2025.10.27 | ₩8,109 | ₩8,216 | ₩7,949 | ₩8,096 | -0.16% | 12.9만 |
|---|
| 2025.10.24 | ₩8,016 | ₩8,296 | ₩7,815 | ₩7,829 | -2.33% | 15.4만 |
|---|
| 2025.10.23 | ₩7,548 | ₩8,136 | ₩7,548 | ₩8,003 | +6.02% | 11.5만 |
|---|
| 2025.10.22 | ₩7,749 | ₩7,869 | ₩7,321 | ₩7,388 | -4.66% | 10.5만 |
|---|
| 2025.10.21 | ₩7,869 | ₩8,056 | ₩7,695 | ₩7,869 | 0.00% | 14.2만 |
|---|
| 2025.10.20 | ₩7,522 | ₩8,163 | ₩7,455 | ₩7,856 | +4.44% | 12.8만 |
|---|
| 2025.10.17 | ₩7,749 | ₩7,749 | ₩7,335 | ₩7,375 | -4.83% | 10.9만 |
|---|
| 2025.10.16 | ₩8,203 | ₩8,377 | ₩7,615 | ₩7,695 | -6.19% | 24.2만 |
|---|
| 2025.10.15 | ₩8,350 | ₩8,430 | ₩7,789 | ₩8,096 | -3.04% | 26.3만 |
|---|
| 2025.10.14 | ₩8,283 | ₩8,510 | ₩7,869 | ₩8,109 | -2.10% | 20.3만 |
|---|
| 2025.10.13 | ₩8,083 | ₩8,524 | ₩7,922 | ₩8,337 | +3.14% | 55.5만 |
|---|
| 2025.10.10 | ₩8,403 | ₩8,590 | ₩7,615 | ₩7,628 | -9.22% | 30.7만 |
|---|