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 | ₩2,884 | ₩2,924 | ₩2,857 | ₩2,897 | +0.46% | 12.9만 |
| 2026.10.08 | ₩2,857 | ₩2,937 | ₩2,790 | ₩2,870 | +0.47% | 17.5만 |
| 2026.10.07 | ₩2,670 | ₩2,924 | ₩2,657 | ₩2,884 | +8.00% | 13.9만 |
| 2026.10.06 | ₩2,817 | ₩2,817 | ₩2,670 | ₩2,697 | -4.27% | 17.5만 |
| 2026.10.05 | ₩2,977 | ₩3,137 | ₩2,803 | ₩2,803 | -5.83% | 8.6만 |
| 2026.10.02 | ₩2,803 | ₩3,030 | ₩2,697 | ₩2,990 | +6.67% | 24.2만 |
| 2026.10.01 | ₩2,950 | ₩3,084 | ₩2,803 | ₩2,817 | -4.52% | 20.5만 |
| 2026.09.30 | ₩3,257 | ₩3,257 | ₩2,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,924 |
| -10.25% |
| 14.4만 |
| 2026.09.29 | ₩3,337 | ₩3,337 | ₩3,191 | ₩3,204 | -4.00% | 12.7만 |
|---|
| 2026.09.28 | ₩3,164 | ₩3,364 | ₩3,084 | ₩3,311 | +4.64% | 29만 |
|---|
| 2026.09.25 | ₩3,097 | ₩3,257 | ₩3,004 | ₩3,124 | +0.86% | 31.7만 |
|---|
| 2026.09.24 | ₩3,257 | ₩3,377 | ₩2,990 | ₩3,070 | -5.74% | 65.8만 |
|---|
| 2026.09.23 | ₩3,404 | ₩3,524 | ₩3,204 | ₩3,271 | -3.92% | 32.9만 |
|---|
| 2026.09.22 | ₩3,431 | ₩3,471 | ₩3,311 | ₩3,431 | 0.00% | 50.2만 |
|---|
| 2026.09.21 | ₩3,364 | ₩3,591 | ₩3,217 | ₩3,377 | +0.40% | 50만 |
|---|
| 2026.09.18 | ₩3,311 | ₩3,364 | ₩3,097 | ₩3,271 | -1.21% | 35.4만 |
|---|
| 2026.09.17 | ₩2,977 | ₩3,418 | ₩2,977 | ₩3,257 | +9.42% | 54.1만 |
|---|
| 2026.09.16 | ₩2,950 | ₩2,964 | ₩2,803 | ₩2,870 | -2.71% | 23만 |
|---|
| 2026.09.15 | ₩2,990 | ₩3,004 | ₩2,910 | ₩2,924 | -2.23% | 9.5만 |
|---|
| 2026.09.14 | ₩3,057 | ₩3,111 | ₩2,857 | ₩2,977 | -2.62% | 25.9만 |
|---|
| 2026.09.11 | ₩2,710 | ₩2,950 | ₩2,710 | ₩2,910 | +7.39% | 36.7만 |
|---|
| 2026.09.10 | ₩2,577 | ₩2,817 | ₩2,577 | ₩2,683 | +4.15% | 25.1만 |
|---|
| 2026.09.09 | ₩2,737 | ₩2,803 | ₩2,550 | ₩2,590 | -5.37% | 24.2만 |
|---|
| 2026.09.08 | ₩2,790 | ₩2,803 | ₩2,697 | ₩2,697 | -3.35% | 19.5만 |
|---|
| 2026.09.04 | ₩2,870 | ₩2,884 | ₩2,790 | ₩2,803 | -2.33% | 15만 |
|---|
| 2026.09.03 | ₩2,964 | ₩2,977 | ₩2,817 | ₩2,844 | -4.05% | 14.3만 |
|---|
| 2026.09.02 | ₩3,004 | ₩3,044 | ₩2,897 | ₩2,924 | -2.67% | 12.3만 |
|---|
| 2026.09.01 | ₩3,044 | ₩3,164 | ₩2,977 | ₩2,977 | -2.19% | 12.6만 |
|---|
| 2026.08.31 | ₩3,177 | ₩3,177 | ₩3,057 | ₩3,124 | -1.68% | 10.1만 |
|---|
| 2026.08.28 | ₩3,324 | ₩3,418 | ₩3,164 | ₩3,191 | -4.02% | 10.3만 |
|---|
| 2026.08.27 | ₩3,351 | ₩3,431 | ₩3,311 | ₩3,324 | -0.80% | 8.9만 |
|---|
| 2026.08.26 | ₩3,391 | ₩3,458 | ₩3,257 | ₩3,364 | -0.79% | 7.6만 |
|---|
| 2026.08.25 | ₩3,471 | ₩3,471 | ₩3,364 | ₩3,418 | -1.54% | 11.6만 |
|---|
| 2026.08.24 | ₩3,471 | ₩3,538 | ₩3,391 | ₩3,458 | -0.38% | 7.4만 |
|---|
| 2026.08.21 | ₩3,538 | ₩3,591 | ₩3,431 | ₩3,444 | -2.64% | 10.6만 |
|---|
| 2026.08.20 | ₩3,604 | ₩3,604 | ₩3,418 | ₩3,458 | -4.07% | 11.5만 |
|---|
| 2026.08.19 | ₩3,511 | ₩3,644 | ₩3,471 | ₩3,618 | +3.04% | 14.6만 |
|---|
| 2026.08.18 | ₩3,444 | ₩3,511 | ₩3,377 | ₩3,418 | -0.78% | 8만 |
|---|
| 2026.08.17 | ₩3,631 | ₩3,631 | ₩3,431 | ₩3,458 | -4.78% | 17.6만 |
|---|
| 2026.08.14 | ₩3,738 | ₩3,845 | ₩3,418 | ₩3,618 | -3.21% | 40.9만 |
|---|
| 2026.08.13 | ₩4,005 | ₩4,165 | ₩3,845 | ₩3,871 | -3.33% | 28만 |
|---|
| 2026.08.12 | ₩4,232 | ₩4,445 | ₩3,791 | ₩3,898 | -7.89% | 51.4만 |
|---|
| 2026.08.11 | ₩4,045 | ₩4,392 | ₩3,805 | ₩4,192 | +3.63% | 119.3만 |
|---|
| 2026.08.10 | ₩3,711 | ₩4,005 | ₩3,631 | ₩3,765 | +1.44% | 36.9만 |
|---|
| 2026.08.07 | ₩3,311 | ₩3,311 | ₩3,177 | ₩3,271 | -1.21% | 5.7만 |
|---|
| 2026.08.06 | ₩3,364 | ₩3,404 | ₩3,244 | ₩3,311 | -1.59% | 3.5만 |
|---|
| 2026.08.05 | ₩3,444 | ₩3,471 | ₩3,284 | ₩3,297 | -4.26% | 4.5만 |
|---|
| 2026.08.04 | ₩3,538 | ₩3,551 | ₩3,391 | ₩3,418 | -3.40% | 4.3만 |
|---|
| 2026.08.03 | ₩3,391 | ₩3,498 | ₩3,377 | ₩3,444 | +1.57% | 4.8만 |
|---|
| 2026.07.31 | ₩3,458 | ₩3,458 | ₩3,191 | ₩3,391 | -1.93% | 3.7만 |
|---|
| 2026.07.30 | ₩3,070 | ₩3,271 | ₩3,030 | ₩3,244 | +5.65% | 7.9만 |
|---|
| 2026.07.29 | ₩3,164 | ₩3,204 | ₩2,924 | ₩2,977 | -5.91% | 11만 |
|---|
| 2026.07.28 | ₩3,297 | ₩3,297 | ₩3,097 | ₩3,217 | -2.43% | 8만 |
|---|
| 2026.07.27 | ₩3,564 | ₩3,711 | ₩3,271 | ₩3,311 | -7.12% | 16.6만 |
|---|
| 2026.07.24 | ₩3,604 | ₩3,698 | ₩3,484 | ₩3,524 | -2.22% | 8.6만 |
|---|
| 2026.07.23 | ₩3,725 | ₩3,778 | ₩3,578 | ₩3,631 | -2.51% | 6.9만 |
|---|
| 2026.07.22 | ₩3,858 | ₩3,858 | ₩3,725 | ₩3,778 | -2.08% | 2.7만 |
|---|
| 2026.07.21 | ₩3,698 | ₩3,845 | ₩3,698 | ₩3,791 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩3,738 | ₩3,765 | ₩3,644 | ₩3,738 | 0.00% | 2.3만 |
|---|
| 2026.07.17 | ₩3,738 | ₩3,738 | ₩3,631 | ₩3,685 | -1.43% | 2.1만 |
|---|
| 2026.07.16 | ₩3,805 | ₩3,831 | ₩3,738 | ₩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 | ₩3,858 | ₩3,698 | ₩3,751 | 0.00% | 3.1만 |
|---|
| 2026.07.13 | ₩3,791 | ₩3,871 | ₩3,698 | ₩3,725 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩3,978 | ₩3,992 | ₩3,738 | ₩3,778 | -5.03% | 4만 |
|---|
| 2026.07.09 | ₩3,778 | ₩3,898 | ₩3,738 | ₩3,898 | +3.18% | 3.4만 |
|---|
| 2026.07.08 | ₩3,738 | ₩3,805 | ₩3,618 | ₩3,805 | +1.79% | 10.4만 |
|---|
| 2026.07.07 | ₩3,871 | ₩3,911 | ₩3,711 | ₩3,738 | -3.45% | 5.4만 |
|---|
| 2026.07.06 | ₩3,911 | ₩3,978 | ₩3,818 | ₩3,911 | 0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩4,032 | ₩4,165 | ₩3,751 | ₩3,925 | -2.65% | 13.5만 |
|---|
| 2026.07.01 | ₩4,245 | ₩4,245 | ₩4,072 | ₩4,072 | -4.09% | 8.4만 |
|---|
| 2026.06.30 | ₩4,245 | ₩4,432 | ₩4,112 | ₩4,192 | -1.26% | 17.8만 |
|---|
| 2026.06.29 | ₩4,072 | ₩4,272 | ₩3,978 | ₩4,178 | +2.62% | 8.6만 |
|---|
| 2026.06.26 | ₩3,871 | ₩3,965 | ₩3,831 | ₩3,911 | +1.03% | 5.3만 |
|---|
| 2026.06.25 | ₩4,112 | ₩4,219 | ₩3,765 | ₩3,765 | -8.44% | 24.2만 |
|---|
| 2026.06.24 | ₩4,085 | ₩4,245 | ₩4,032 | ₩4,085 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩4,152 | ₩4,325 | ₩4,045 | ₩4,045 | -2.57% | 19.7만 |
|---|
| 2026.06.22 | ₩4,486 | ₩4,526 | ₩4,219 | ₩4,232 | -5.65% | 6.2만 |
|---|
| 2026.06.18 | ₩4,299 | ₩4,606 | ₩4,205 | ₩4,499 | +4.66% | 36.6만 |
|---|
| 2026.06.17 | ₩4,259 | ₩4,486 | ₩4,205 | ₩4,205 | -1.25% | 7만 |
|---|
| 2026.06.16 | ₩4,392 | ₩4,632 | ₩4,178 | ₩4,272 | -2.74% | 21만 |
|---|
| 2026.06.15 | ₩4,419 | ₩4,672 | ₩4,325 | ₩4,352 | -1.51% | 39.5만 |
|---|
| 2026.06.12 | ₩4,272 | ₩4,312 | ₩4,032 | ₩4,219 | -1.25% | 19.8만 |
|---|
| 2026.06.11 | ₩4,178 | ₩4,312 | ₩4,085 | ₩4,285 | +2.56% | 9.8만 |
|---|
| 2026.06.10 | ₩4,272 | ₩4,432 | ₩4,152 | ₩4,165 | -2.50% | 13.2만 |
|---|
| 2026.06.09 | ₩4,285 | ₩4,566 | ₩4,259 | ₩4,339 | +1.25% | 30.9만 |
|---|
| 2026.06.08 | ₩4,192 | ₩4,299 | ₩4,032 | ₩4,232 | +0.96% | 11.1만 |
|---|
| 2026.06.05 | ₩4,352 | ₩4,379 | ₩4,005 | ₩4,138 | -4.91% | 28.1만 |
|---|
| 2026.06.04 | ₩4,419 | ₩4,552 | ₩4,285 | ₩4,352 | -1.51% | 12.9만 |
|---|
| 2026.06.03 | ₩4,646 | ₩4,672 | ₩4,365 | ₩4,365 | -6.03% | 10.7만 |
|---|
| 2026.06.02 | ₩4,419 | ₩4,579 | ₩4,365 | ₩4,472 | +1.21% | 14.7만 |
|---|
| 2026.06.01 | ₩4,926 | ₩5,126 | ₩4,272 | ₩4,352 | -11.65% | 119만 |
|---|
| 2026.05.29 | ₩4,819 | ₩5,100 | ₩4,779 | ₩4,939 | +2.49% | 33.2만 |
|---|
| 2026.05.28 | ₩4,152 | ₩4,659 | ₩4,138 | ₩4,606 | +10.93% | 26.1만 |
|---|
| 2026.05.27 | ₩4,259 | ₩4,352 | ₩4,072 | ₩4,125 | -3.13% | 12.2만 |
|---|
| 2026.05.26 | ₩4,379 | ₩4,405 | ₩4,232 | ₩4,299 | -1.83% | 7.9만 |
|---|
| 2026.05.22 | ₩4,352 | ₩4,526 | ₩4,205 | ₩4,325 | -0.61% | 11.5만 |
|---|
| 2026.05.21 | ₩4,245 | ₩4,339 | ₩4,152 | ₩4,312 | +1.57% | 3.9만 |
|---|
| 2026.05.20 | ₩4,112 | ₩4,392 | ₩4,112 | ₩4,325 | +5.19% | 6.1만 |
|---|
| 2026.05.19 | ₩4,072 | ₩4,272 | ₩4,045 | ₩4,085 | +0.33% | 11.2만 |
|---|
| 2026.05.18 | ₩4,472 | ₩4,499 | ₩4,018 | ₩4,125 | -7.76% | 16.7만 |
|---|
| 2026.05.15 | ₩4,526 | ₩4,686 | ₩4,392 | ₩4,432 | -2.06% | 28.7만 |
|---|
| 2026.05.14 | ₩5,287 | ₩5,380 | ₩5,073 | ₩5,140 | -2.78% | 22.2만 |
|---|
| 2026.05.13 | ₩5,020 | ₩5,380 | ₩4,672 | ₩5,233 | +4.26% | 30.2만 |
|---|
| 2026.05.12 | ₩5,086 | ₩5,327 | ₩4,873 | ₩5,220 | +2.62% | 28.1만 |
|---|
| 2026.05.11 | ₩5,126 | ₩6,074 | ₩4,966 | ₩5,033 | -1.82% | 109.3만 |
|---|
| 2026.05.08 | ₩4,459 | ₩4,886 | ₩4,445 | ₩4,859 | +8.98% | 32.8만 |
|---|
| 2026.05.07 | ₩4,405 | ₩4,459 | ₩4,285 | ₩4,392 | -0.30% | 6.9만 |
|---|
| 2026.05.06 | ₩4,552 | ₩4,592 | ₩4,299 | ₩4,512 | -0.88% | 11만 |
|---|
| 2026.05.05 | ₩4,272 | ₩4,672 | ₩4,272 | ₩4,526 | +5.94% | 24.1만 |
|---|
| 2026.05.04 | ₩4,018 | ₩4,472 | ₩4,018 | ₩4,205 | +4.65% | 15.8만 |
|---|
| 2026.05.01 | ₩3,898 | ₩4,005 | ₩3,831 | ₩4,005 | +2.74% | 5.8만 |
|---|
| 2026.04.30 | ₩3,671 | ₩3,871 | ₩3,671 | ₩3,845 | +4.73% | 4.1만 |
|---|
| 2026.04.29 | ₩3,778 | ₩3,778 | ₩3,618 | ₩3,711 | -1.77% | 4.8만 |
|---|
| 2026.04.28 | ₩3,831 | ₩3,898 | ₩3,751 | ₩3,805 | -0.70% | 3.6만 |
|---|
| 2026.04.27 | ₩3,858 | ₩3,898 | ₩3,765 | ₩3,858 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩3,805 | ₩3,925 | ₩3,765 | ₩3,858 | +1.40% | 8.3만 |
|---|
| 2026.04.23 | ₩3,992 | ₩4,005 | ₩3,711 | ₩3,858 | -3.34% | 9.4만 |
|---|
| 2026.04.22 | ₩3,805 | ₩4,058 | ₩3,738 | ₩4,005 | +5.26% | 6.3만 |
|---|
| 2026.04.21 | ₩3,738 | ₩3,898 | ₩3,671 | ₩3,725 | -0.36% | 8.8만 |
|---|
| 2026.04.20 | ₩3,898 | ₩3,978 | ₩3,671 | ₩3,765 | -3.42% | 10.3만 |
|---|
| 2026.04.17 | ₩3,925 | ₩4,312 | ₩3,778 | ₩3,898 | -0.68% | 32.8만 |
|---|
| 2026.04.16 | ₩4,072 | ₩4,072 | ₩3,871 | ₩3,925 | -3.61% | 6.1만 |
|---|
| 2026.04.15 | ₩4,205 | ₩4,259 | ₩4,005 | ₩4,085 | -2.86% | 8.3만 |
|---|
| 2026.04.14 | ₩3,978 | ₩4,232 | ₩3,938 | ₩4,125 | +3.69% | 10.8만 |
|---|
| 2026.04.13 | ₩3,791 | ₩4,045 | ₩3,791 | ₩4,005 | +5.63% | 4만 |
|---|
| 2026.04.10 | ₩3,885 | ₩3,898 | ₩3,778 | ₩3,845 | -1.03% | 3.6만 |
|---|
| 2026.04.09 | ₩3,845 | ₩3,938 | ₩3,791 | ₩3,845 | 0.00% | 4.3만 |
|---|
| 2026.04.08 | ₩3,978 | ₩3,978 | ₩3,791 | ₩3,845 | -3.36% | 7.2만 |
|---|
| 2026.04.07 | ₩3,778 | ₩3,778 | ₩3,644 | ₩3,725 | -1.41% | 5.3만 |
|---|
| 2026.04.06 | ₩3,658 | ₩4,005 | ₩3,658 | ₩3,805 | +4.01% | 23.5만 |
|---|
| 2026.04.02 | ₩3,818 | ₩3,858 | ₩3,591 | ₩3,671 | -3.85% | 13만 |
|---|
| 2026.04.01 | ₩4,312 | ₩4,312 | ₩3,885 | ₩3,885 | -9.91% | 16.2만 |
|---|
| 2026.03.31 | ₩3,871 | ₩4,379 | ₩3,805 | ₩4,339 | +12.07% | 35.5만 |
|---|
| 2026.03.30 | ₩3,871 | ₩4,072 | ₩3,671 | ₩3,805 | -1.72% | 19.9만 |
|---|
| 2026.03.27 | ₩4,072 | ₩4,138 | ₩3,738 | ₩3,845 | -5.57% | 19.8만 |
|---|
| 2026.03.26 | ₩4,152 | ₩4,592 | ₩4,072 | ₩4,138 | -0.32% | 15.4만 |
|---|
| 2026.03.25 | ₩3,978 | ₩4,552 | ₩3,925 | ₩4,219 | +6.04% | 71.8만 |
|---|
| 2026.03.24 | ₩3,885 | ₩3,952 | ₩3,805 | ₩3,911 | +0.69% | 6.5만 |
|---|
| 2026.03.23 | ₩3,845 | ₩3,978 | ₩3,738 | ₩3,938 | +2.43% | 9.8만 |
|---|
| 2026.03.20 | ₩3,871 | ₩3,925 | ₩3,685 | ₩3,818 | -1.38% | 8.2만 |
|---|
| 2026.03.19 | ₩3,871 | ₩3,938 | ₩3,765 | ₩3,925 | +1.38% | 5.6만 |
|---|
| 2026.03.18 | ₩4,085 | ₩4,085 | ₩3,845 | ₩3,885 | -4.90% | 7.1만 |
|---|
| 2026.03.17 | ₩4,005 | ₩4,098 | ₩3,978 | ₩4,018 | +0.33% | 3.6만 |
|---|
| 2026.03.16 | ₩4,205 | ₩4,339 | ₩3,911 | ₩3,965 | -5.71% | 10.5만 |
|---|
| 2026.03.13 | ₩4,272 | ₩4,379 | ₩4,098 | ₩4,098 | -4.06% | 4.4만 |
|---|
| 2026.03.12 | ₩4,419 | ₩4,419 | ₩4,045 | ₩4,125 | -6.65% | 11.5만 |
|---|
| 2026.03.11 | ₩4,472 | ₩4,592 | ₩4,205 | ₩4,352 | -2.69% | 5.4만 |
|---|
| 2026.03.10 | ₩4,352 | ₩4,686 | ₩4,219 | ₩4,312 | -0.92% | 15.1만 |
|---|
| 2026.03.09 | ₩3,885 | ₩4,379 | ₩3,791 | ₩4,285 | +10.31% | 11.6만 |
|---|
| 2026.03.06 | ₩3,978 | ₩4,085 | ₩3,952 | ₩3,978 | 0.00% | 4만 |
|---|
| 2026.03.05 | ₩4,005 | ₩4,125 | ₩3,965 | ₩4,058 | +1.33% | 4만 |
|---|
| 2026.03.04 | ₩3,965 | ₩4,272 | ₩3,965 | ₩4,098 | +3.37% | 6.6만 |
|---|
| 2026.03.03 | ₩4,005 | ₩4,045 | ₩3,805 | ₩3,992 | -0.33% | 7.9만 |
|---|
| 2026.03.02 | ₩3,871 | ₩4,219 | ₩3,871 | ₩4,045 | +4.48% | 7.8만 |
|---|
| 2026.02.27 | ₩4,392 | ₩4,499 | ₩4,005 | ₩4,045 | -7.90% | 9.9만 |
|---|
| 2026.02.26 | ₩4,512 | ₩4,619 | ₩4,432 | ₩4,539 | +0.59% | 5.3만 |
|---|
| 2026.02.25 | ₩4,419 | ₩4,592 | ₩4,405 | ₩4,472 | +1.21% | 6.7만 |
|---|
| 2026.02.24 | ₩4,432 | ₩4,486 | ₩4,272 | ₩4,419 | -0.30% | 10.2만 |
|---|
| 2026.02.23 | ₩4,606 | ₩4,672 | ₩4,312 | ₩4,405 | -4.35% | 8.5만 |
|---|
| 2026.02.20 | ₩4,726 | ₩4,819 | ₩4,592 | ₩4,619 | -2.26% | 9.3만 |
|---|
| 2026.02.19 | ₩4,606 | ₩4,739 | ₩4,552 | ₩4,726 | +2.61% | 4.3만 |
|---|
| 2026.02.18 | ₩4,486 | ₩4,806 | ₩4,486 | ₩4,659 | +3.87% | 6만 |
|---|
| 2026.02.17 | ₩4,539 | ₩4,806 | ₩4,392 | ₩4,526 | -0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩4,432 | ₩4,659 | ₩4,392 | ₩4,566 | +3.01% | 6.2만 |
|---|
| 2026.02.12 | ₩4,566 | ₩4,619 | ₩4,285 | ₩4,392 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩4,646 | ₩4,659 | ₩4,285 | ₩4,619 | -0.57% | 21.6만 |
|---|
| 2026.02.10 | ₩4,806 | ₩4,819 | ₩4,579 | ₩4,619 | -3.89% | 10.8만 |
|---|
| 2026.02.09 | ₩4,939 | ₩4,939 | ₩4,739 | ₩4,859 | -1.62% | 11.7만 |
|---|
| 2026.02.06 | ₩4,672 | ₩5,153 | ₩4,672 | ₩4,979 | +6.57% | 10만 |
|---|
| 2026.02.05 | ₩5,006 | ₩5,140 | ₩4,526 | ₩4,539 | -9.33% | 14.9만 |
|---|
| 2026.02.04 | ₩5,273 | ₩5,313 | ₩5,046 | ₩5,086 | -3.54% | 12.5만 |
|---|
| 2026.02.03 | ₩5,246 | ₩5,420 | ₩5,140 | ₩5,287 | +0.76% | 20.6만 |
|---|
| 2026.02.02 | ₩5,220 | ₩5,340 | ₩5,153 | ₩5,233 | +0.26% | 9.7만 |
|---|
| 2026.01.30 | ₩5,367 | ₩5,473 | ₩5,140 | ₩5,220 | -2.74% | 23.4만 |
|---|
| 2026.01.29 | ₩5,527 | ₩5,580 | ₩5,300 | ₩5,433 | -1.69% | 15.1만 |
|---|
| 2026.01.28 | ₩5,607 | ₩5,674 | ₩5,473 | ₩5,473 | -2.38% | 14.5만 |
|---|
| 2026.01.27 | ₩5,500 | ₩5,607 | ₩5,420 | ₩5,594 | +1.70% | 7.7만 |
|---|
| 2026.01.26 | ₩5,580 | ₩5,620 | ₩5,433 | ₩5,447 | -2.39% | 12만 |
|---|
| 2026.01.23 | ₩5,647 | ₩5,674 | ₩5,580 | ₩5,634 | -0.24% | 7.7만 |
|---|
| 2026.01.22 | ₩5,500 | ₩5,700 | ₩5,500 | ₩5,634 | +2.43% | 11.5만 |
|---|
| 2026.01.21 | ₩5,634 | ₩5,740 | ₩5,353 | ₩5,473 | -2.84% | 17.7만 |
|---|
| 2026.01.20 | ₩5,674 | ₩5,807 | ₩5,607 | ₩5,607 | -1.18% | 18.1만 |
|---|
| 2026.01.16 | ₩5,580 | ₩5,807 | ₩5,554 | ₩5,767 | +3.35% | 9.9만 |
|---|
| 2026.01.15 | ₩5,780 | ₩5,794 | ₩5,554 | ₩5,554 | -3.93% | 12.6만 |
|---|
| 2026.01.14 | ₩5,740 | ₩5,794 | ₩5,674 | ₩5,740 | 0.00% | 9.5만 |
|---|
| 2026.01.13 | ₩5,794 | ₩5,807 | ₩5,674 | ₩5,700 | -1.61% | 18.2만 |
|---|
| 2026.01.12 | ₩5,847 | ₩5,901 | ₩5,540 | ₩5,754 | -1.60% | 29.2만 |
|---|
| 2026.01.09 | ₩6,007 | ₩6,007 | ₩5,634 | ₩5,700 | -5.11% | 20.4만 |
|---|
| 2026.01.08 | ₩5,887 | ₩6,208 | ₩5,807 | ₩5,954 | +1.13% | 28.3만 |
|---|
| 2026.01.07 | ₩5,834 | ₩5,941 | ₩5,740 | ₩5,780 | -0.92% | 12.6만 |
|---|
| 2026.01.06 | ₩6,355 | ₩6,355 | ₩5,620 | ₩5,714 | -10.08% | 52.8만 |
|---|
| 2026.01.05 | ₩6,208 | ₩6,541 | ₩5,967 | ₩6,381 | +2.80% | 39.2만 |
|---|
| 2026.01.02 | ₩6,662 | ₩6,808 | ₩6,461 | ₩6,702 | +0.60% | 41.3만 |
|---|
| 2025.12.31 | ₩6,381 | ₩6,622 | ₩6,141 | ₩6,608 | +3.56% | 36만 |
|---|
| 2025.12.30 | ₩6,021 | ₩6,408 | ₩5,981 | ₩6,314 | +4.88% | 23.1만 |
|---|
| 2025.12.29 | ₩6,101 | ₩6,395 | ₩5,967 | ₩6,047 | -0.88% | 20.8만 |
|---|
| 2025.12.26 | ₩6,021 | ₩6,208 | ₩5,874 | ₩6,101 | +1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩5,740 | ₩6,141 | ₩5,607 | ₩6,034 | +5.12% | 32.8만 |
|---|
| 2025.12.23 | ₩5,901 | ₩5,941 | ₩5,740 | ₩5,767 | -2.26% | 13.2만 |
|---|
| 2025.12.22 | ₩6,074 | ₩6,221 | ₩5,847 | ₩5,887 | -3.08% | 23.2만 |
|---|
| 2025.12.19 | ₩6,061 | ₩6,274 | ₩6,047 | ₩6,114 | +0.88% | 18.6만 |
|---|
| 2025.12.18 | ₩6,061 | ₩6,154 | ₩6,007 | ₩6,034 | -0.44% | 18.8만 |
|---|
| 2025.12.17 | ₩6,021 | ₩6,248 | ₩5,941 | ₩5,954 | -1.11% | 16만 |
|---|
| 2025.12.16 | ₩5,740 | ₩6,074 | ₩5,740 | ₩6,021 | +4.88% | 17.8만 |
|---|
| 2025.12.15 | ₩6,007 | ₩6,007 | ₩5,740 | ₩5,767 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,488 | ₩6,555 | ₩5,941 | ₩5,941 | -8.44% | 41.2만 |
|---|
| 2025.12.11 | ₩5,901 | ₩6,782 | ₩5,874 | ₩6,355 | +7.69% | 106.3만 |
|---|
| 2025.12.10 | ₩5,393 | ₩5,740 | ₩5,353 | ₩5,567 | +3.22% | 53.3만 |
|---|
| 2025.12.09 | ₩5,140 | ₩5,340 | ₩5,140 | ₩5,273 | +2.60% | 18.2만 |
|---|
| 2025.12.08 | ₩5,206 | ₩5,340 | ₩5,073 | ₩5,113 | -1.79% | 44.4만 |
|---|
| 2025.12.05 | ₩5,540 | ₩5,607 | ₩4,979 | ₩5,193 | -6.27% | 74.1만 |
|---|
| 2025.12.04 | ₩5,740 | ₩5,740 | ₩5,540 | ₩5,594 | -2.56% | 25.6만 |
|---|
| 2025.12.03 | ₩5,660 | ₩5,767 | ₩5,473 | ₩5,714 | +0.94% | 32.8만 |
|---|
| 2025.12.02 | ₩6,208 | ₩6,208 | ₩5,567 | ₩5,594 | -9.89% | 33.2만 |
|---|
| 2025.12.01 | ₩6,261 | ₩6,301 | ₩6,034 | ₩6,114 | -2.35% | 19.9만 |
|---|
| 2025.11.28 | ₩6,288 | ₩6,408 | ₩6,194 | ₩6,274 | -0.21% | 8.4만 |
|---|
| 2025.11.26 | ₩5,874 | ₩6,408 | ₩5,874 | ₩6,234 | +6.14% | 20.2만 |
|---|
| 2025.11.25 | ₩5,994 | ₩6,141 | ₩5,821 | ₩5,901 | -1.56% | 16만 |
|---|
| 2025.11.24 | ₩5,874 | ₩6,047 | ₩5,834 | ₩6,007 | +2.27% | 13.2만 |
|---|
| 2025.11.21 | ₩5,473 | ₩5,927 | ₩5,473 | ₩5,861 | +7.07% | 24.9만 |
|---|
| 2025.11.20 | ₩6,408 | ₩6,541 | ₩5,821 | ₩5,887 | -8.13% | 20만 |
|---|
| 2025.11.19 | ₩6,501 | ₩6,675 | ₩6,248 | ₩6,328 | -2.67% | 10.6만 |
|---|
| 2025.11.18 | ₩6,128 | ₩6,595 | ₩6,088 | ₩6,435 | +5.01% | 17만 |
|---|
| 2025.11.17 | ₩6,568 | ₩6,702 | ₩6,007 | ₩6,168 | -6.10% | 19.7만 |
|---|
| 2025.11.14 | ₩6,261 | ₩6,782 | ₩6,261 | ₩6,648 | +6.18% | 25만 |
|---|
| 2025.11.13 | ₩7,062 | ₩7,289 | ₩6,341 | ₩6,488 | -8.13% | 22.3만 |
|---|
| 2025.11.12 | ₩7,543 | ₩7,623 | ₩6,969 | ₩7,276 | -3.54% | 33.7만 |
|---|
| 2025.11.11 | ₩6,888 | ₩7,596 | ₩6,595 | ₩7,289 | +5.81% | 44.9만 |
|---|
| 2025.11.10 | ₩6,368 | ₩6,929 | ₩6,141 | ₩6,635 | +4.19% | 27.4만 |
|---|
| 2025.11.07 | ₩6,021 | ₩6,461 | ₩5,754 | ₩6,355 | +5.54% | 25.5만 |
|---|
| 2025.11.06 | ₩6,528 | ₩6,555 | ₩6,021 | ₩6,194 | -5.11% | 14.1만 |
|---|
| 2025.11.05 | ₩6,088 | ₩6,568 | ₩6,074 | ₩6,515 | +7.02% | 14.8만 |
|---|
| 2025.11.04 | ₩6,274 | ₩6,475 | ₩5,981 | ₩6,021 | -4.04% | 19.1만 |
|---|
| 2025.11.03 | ₩6,715 | ₩6,808 | ₩6,381 | ₩6,501 | -3.18% | 16.1만 |
|---|
| 2025.10.31 | ₩6,808 | ₩7,009 | ₩6,715 | ₩6,822 | +0.20% | 15만 |
|---|
| 2025.10.30 | ₩7,169 | ₩7,209 | ₩6,608 | ₩6,635 | -7.45% | 20.8만 |
|---|
| 2025.10.29 | ₩7,676 | ₩7,796 | ₩7,236 | ₩7,262 | -5.39% | 19.6만 |
|---|
| 2025.10.28 | ₩7,930 | ₩8,130 | ₩7,636 | ₩7,663 | -3.37% | 11만 |
|---|
| 2025.10.27 | ₩8,103 | ₩8,210 | ₩7,943 | ₩8,090 | -0.16% | 12.9만 |
|---|
| 2025.10.24 | ₩8,010 | ₩8,290 | ₩7,810 | ₩7,823 | -2.33% | 15.4만 |
|---|
| 2025.10.23 | ₩7,543 | ₩8,130 | ₩7,543 | ₩7,997 | +6.02% | 11.5만 |
|---|
| 2025.10.22 | ₩7,743 | ₩7,863 | ₩7,316 | ₩7,382 | -4.66% | 10.5만 |
|---|
| 2025.10.21 | ₩7,863 | ₩8,050 | ₩7,689 | ₩7,863 | 0.00% | 14.2만 |
|---|
| 2025.10.20 | ₩7,516 | ₩8,157 | ₩7,449 | ₩7,850 | +4.44% | 12.8만 |
|---|
| 2025.10.17 | ₩7,743 | ₩7,743 | ₩7,329 | ₩7,369 | -4.83% | 10.9만 |
|---|
| 2025.10.16 | ₩8,197 | ₩8,370 | ₩7,609 | ₩7,689 | -6.19% | 24.2만 |
|---|
| 2025.10.15 | ₩8,344 | ₩8,424 | ₩7,783 | ₩8,090 | -3.04% | 26.3만 |
|---|
| 2025.10.14 | ₩8,277 | ₩8,504 | ₩7,863 | ₩8,103 | -2.10% | 20.3만 |
|---|
| 2025.10.13 | ₩8,077 | ₩8,517 | ₩7,916 | ₩8,330 | +3.14% | 55.5만 |
|---|
| 2025.10.10 | ₩8,397 | ₩8,584 | ₩7,609 | ₩7,623 | -9.22% | 30.7만 |
|---|