시장 데이터를 불러오는 중
전체 종목
다리오헬스 과거 주가
DarioHealth Corp. - Common Stock · DRIO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DarioHealth Corp. - Common Stock · DRIO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,201 | ₩7,844 | ₩7,201 | ₩7,777 | +8.01% | 2.6천 |
| 2026.10.08 | ₩8,072 | ₩8,112 | ₩7,281 | ₩7,281 | -9.80% | 3.9만 |
| 2026.10.07 | ₩7,952 | ₩8,434 | ₩7,952 | ₩8,153 | +2.53% | 2.6천 |
| 2026.10.06 | ₩7,777 | ₩8,320 | ₩7,777 | ₩8,072 | +3.79% | 7.8천 |
| 2026.10.05 | ₩8,756 | ₩8,769 | ₩7,777 | ₩7,777 | -11.18% | 2.6만 |
| 2026.10.02 | ₩8,273 | ₩8,857 | ₩8,139 | ₩8,662 | +4.70% | 3.4만 |
| 2026.10.01 | ₩8,951 | ₩9,152 | ₩8,112 | ₩8,260 | -7.72% | 5.6만 |
| 2026.09.30 | ₩9,064 | ₩9,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,877 |
| -2.07% |
| 9.3천 |
| 2026.09.29 | ₩8,984 | ₩9,105 | ₩8,863 | ₩8,877 | -1.19% | 3.6천 |
|---|
| 2026.09.28 | ₩8,863 | ₩9,105 | ₩8,863 | ₩8,997 | +1.51% | 8.1천 |
|---|
| 2026.09.25 | ₩9,078 | ₩9,145 | ₩8,863 | ₩8,890 | -2.07% | 1.3만 |
|---|
| 2026.09.24 | ₩8,997 | ₩9,078 | ₩8,930 | ₩9,078 | +0.89% | 9천 |
|---|
| 2026.09.23 | ₩9,178 | ₩9,178 | ₩9,038 | ₩9,038 | -1.53% | 1.9천 |
|---|
| 2026.09.22 | ₩9,359 | ₩9,547 | ₩8,997 | ₩9,239 | -1.29% | 7.4만 |
|---|
| 2026.09.21 | ₩9,319 | ₩9,561 | ₩9,319 | ₩9,480 | +1.73% | 3만 |
|---|
| 2026.09.18 | ₩9,433 | ₩9,654 | ₩9,433 | ₩9,654 | +2.35% | 2.8만 |
|---|
| 2026.09.17 | ₩9,507 | ₩9,520 | ₩8,997 | ₩9,373 | -1.41% | 2만 |
|---|
| 2026.09.16 | ₩9,145 | ₩9,373 | ₩8,917 | ₩9,091 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩9,386 | ₩9,386 | ₩9,051 | ₩9,051 | -3.57% | 6천 |
|---|
| 2026.09.14 | ₩9,091 | ₩9,520 | ₩9,091 | ₩9,507 | +4.57% | 3.1만 |
|---|
| 2026.09.11 | ₩8,984 | ₩9,480 | ₩8,937 | ₩9,292 | +3.43% | 4.9만 |
|---|
| 2026.09.10 | ₩9,078 | ₩9,118 | ₩8,756 | ₩8,823 | -2.81% | 2만 |
|---|
| 2026.09.09 | ₩9,427 | ₩9,612 | ₩9,118 | ₩9,145 | -2.99% | 6.3천 |
|---|
| 2026.09.08 | ₩9,641 | ₩9,722 | ₩9,211 | ₩9,427 | -2.23% | 1만 |
|---|
| 2026.09.04 | ₩9,306 | ₩9,789 | ₩9,105 | ₩9,708 | +4.32% | 2.1만 |
|---|
| 2026.09.03 | ₩9,829 | ₩9,963 | ₩9,212 | ₩9,359 | -4.77% | 3만 |
|---|
| 2026.09.02 | ₩9,494 | ₩10,218 | ₩9,494 | ₩9,789 | +3.11% | 8만 |
|---|
| 2026.09.01 | ₩9,587 | ₩10,151 | ₩9,105 | ₩9,413 | -1.82% | 4만 |
|---|
| 2026.08.31 | ₩8,997 | ₩9,882 | ₩8,997 | ₩9,882 | +9.84% | 7.6천 |
|---|
| 2026.08.28 | ₩9,132 | ₩9,386 | ₩8,649 | ₩9,078 | -0.59% | 1.8만 |
|---|
| 2026.08.27 | ₩9,494 | ₩10,043 | ₩9,078 | ₩9,078 | -4.38% | 2만 |
|---|
| 2026.08.26 | ₩9,775 | ₩9,929 | ₩9,427 | ₩9,427 | -3.57% | 3.4만 |
|---|
| 2026.08.25 | ₩9,520 | ₩10,352 | ₩8,930 | ₩9,909 | +4.08% | 12.4만 |
|---|
| 2026.08.24 | ₩9,561 | ₩10,110 | ₩9,561 | ₩9,668 | +1.12% | 1만 |
|---|
| 2026.08.21 | ₩9,722 | ₩10,808 | ₩9,520 | ₩10,043 | +3.31% | 4.8천 |
|---|
| 2026.08.20 | ₩9,601 | ₩10,285 | ₩9,413 | ₩9,614 | +0.14% | 8.4천 |
|---|
| 2026.08.19 | ₩10,124 | ₩10,557 | ₩9,587 | ₩9,601 | -5.17% | 3.2만 |
|---|
| 2026.08.18 | ₩10,104 | ₩10,238 | ₩9,427 | ₩9,628 | -4.71% | 6.1천 |
|---|
| 2026.08.17 | ₩10,204 | ₩10,647 | ₩9,768 | ₩9,869 | -3.29% | 2.2만 |
|---|
| 2026.08.14 | ₩9,708 | ₩10,613 | ₩9,708 | ₩10,171 | +4.77% | 5.3천 |
|---|
| 2026.08.13 | ₩10,352 | ₩10,647 | ₩9,668 | ₩9,829 | -5.05% | 9.4천 |
|---|
| 2026.08.12 | ₩10,285 | ₩10,436 | ₩9,608 | ₩10,030 | -2.48% | 1만 |
|---|
| 2026.08.11 | ₩9,842 | ₩10,767 | ₩9,051 | ₩10,285 | +4.50% | 5.5만 |
|---|
| 2026.08.10 | ₩9,943 | ₩10,580 | ₩9,252 | ₩10,271 | +3.30% | 2.4만 |
|---|
| 2026.08.07 | ₩9,836 | ₩10,995 | ₩9,789 | ₩9,789 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩10,285 | ₩10,566 | ₩9,923 | ₩10,389 | +1.02% | 4천 |
|---|
| 2026.08.05 | ₩9,353 | ₩10,271 | ₩8,977 | ₩10,271 | +9.82% | 1.7만 |
|---|
| 2026.08.04 | ₩9,789 | ₩10,338 | ₩8,300 | ₩9,212 | -5.89% | 16.5만 |
|---|
| 2026.08.03 | ₩9,681 | ₩10,084 | ₩9,158 | ₩9,520 | -1.66% | 9.8천 |
|---|
| 2026.07.31 | ₩10,057 | ₩10,057 | ₩9,400 | ₩9,748 | -3.07% | 7.4천 |
|---|
| 2026.07.30 | ₩10,057 | ₩10,097 | ₩9,255 | ₩9,654 | -4.00% | 1.6만 |
|---|
| 2026.07.29 | ₩10,432 | ₩10,432 | ₩9,413 | ₩9,520 | -8.74% | 1.2만 |
|---|
| 2026.07.28 | ₩9,728 | ₩10,580 | ₩9,400 | ₩10,050 | +3.31% | 8.2천 |
|---|
| 2026.07.27 | ₩10,030 | ₩10,926 | ₩9,386 | ₩10,017 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩10,057 | ₩10,593 | ₩9,802 | ₩10,446 | +3.87% | 3.8천 |
|---|
| 2026.07.23 | ₩10,379 | ₩10,727 | ₩9,118 | ₩10,017 | -3.49% | 1.1만 |
|---|
| 2026.07.22 | ₩9,386 | ₩10,593 | ₩9,192 | ₩10,593 | +12.86% | 18.2만 |
|---|
| 2026.07.21 | ₩9,386 | ₩9,386 | ₩8,956 | ₩9,386 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩9,051 | ₩9,520 | ₩8,139 | ₩9,078 | +0.30% | 1.3만 |
|---|
| 2026.07.17 | ₩9,413 | ₩9,413 | ₩9,051 | ₩9,137 | -2.93% | 1.7천 |
|---|
| 2026.07.16 | ₩8,937 | ₩9,185 | ₩8,937 | ₩9,078 | +1.58% | 6.5천 |
|---|
| 2026.07.15 | ₩9,386 | ₩9,775 | ₩8,635 | ₩9,051 | -3.57% | 1.2만 |
|---|
| 2026.07.14 | ₩9,038 | ₩9,138 | ₩8,756 | ₩8,756 | -3.12% | 4.4천 |
|---|
| 2026.07.13 | ₩9,896 | ₩9,896 | ₩8,676 | ₩8,984 | -9.21% | 1.9만 |
|---|
| 2026.07.10 | ₩9,319 | ₩9,715 | ₩9,272 | ₩9,681 | +3.88% | 3.9천 |
|---|
| 2026.07.09 | ₩9,239 | ₩9,634 | ₩9,225 | ₩9,386 | +1.60% | 2.7천 |
|---|
| 2026.07.08 | ₩9,574 | ₩10,043 | ₩9,333 | ₩9,681 | +1.12% | 2.3천 |
|---|
| 2026.07.07 | ₩9,480 | ₩9,688 | ₩8,783 | ₩9,494 | +0.14% | 3.2만 |
|---|
| 2026.07.06 | ₩9,346 | ₩9,810 | ₩9,225 | ₩9,614 | +2.87% | 1.2만 |
|---|
| 2026.07.02 | ₩9,246 | ₩10,727 | ₩9,246 | ₩9,762 | +5.58% | 6.1만 |
|---|
| 2026.07.01 | ₩8,944 | ₩9,292 | ₩8,783 | ₩9,051 | +1.20% | 1만 |
|---|
| 2026.06.30 | ₩8,622 | ₩9,064 | ₩8,622 | ₩8,850 | +2.64% | 6천 |
|---|
| 2026.06.29 | ₩9,386 | ₩9,386 | ₩8,448 | ₩9,118 | -2.86% | 1.3만 |
|---|
| 2026.06.26 | ₩8,126 | ₩9,427 | ₩8,126 | ₩9,427 | +16.01% | 4.4만 |
|---|
| 2026.06.25 | ₩7,978 | ₩8,414 | ₩7,838 | ₩8,247 | +3.36% | 1.8만 |
|---|
| 2026.06.24 | ₩8,099 | ₩8,944 | ₩8,099 | ₩8,126 | +0.33% | 7.3천 |
|---|
| 2026.06.23 | ₩8,448 | ₩8,448 | ₩7,844 | ₩8,032 | -4.92% | 1.3만 |
|---|
| 2026.06.22 | ₩9,024 | ₩9,427 | ₩8,126 | ₩8,501 | -5.79% | 2.2만 |
|---|
| 2026.06.18 | ₩9,319 | ₩9,534 | ₩9,266 | ₩9,292 | -0.29% | 9.9천 |
|---|
| 2026.06.17 | ₩9,427 | ₩9,789 | ₩9,427 | ₩9,561 | +1.42% | 2천 |
|---|
| 2026.06.16 | ₩9,266 | ₩9,789 | ₩9,266 | ₩9,547 | +3.04% | 1.6천 |
|---|
| 2026.06.15 | ₩9,252 | ₩9,775 | ₩9,252 | ₩9,587 | +3.62% | 1.6천 |
|---|
| 2026.06.12 | ₩9,789 | ₩9,789 | ₩9,386 | ₩9,467 | -3.29% | 5.1천 |
|---|
| 2026.06.11 | ₩9,708 | ₩9,842 | ₩9,574 | ₩9,654 | -0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩10,124 | ₩10,285 | ₩9,668 | ₩9,668 | -4.50% | 6.9천 |
|---|
| 2026.06.09 | ₩9,869 | ₩10,309 | ₩9,620 | ₩10,097 | +2.31% | 7.8천 |
|---|
| 2026.06.08 | ₩10,191 | ₩10,325 | ₩9,795 | ₩10,084 | -1.05% | 7.6천 |
|---|
| 2026.06.05 | ₩9,949 | ₩10,090 | ₩9,923 | ₩10,057 | +1.08% | 5.1천 |
|---|
| 2026.06.04 | ₩10,043 | ₩10,191 | ₩9,346 | ₩10,191 | +1.47% | 1.1만 |
|---|
| 2026.06.03 | ₩10,041 | ₩10,593 | ₩9,929 | ₩10,258 | +2.16% | 6.9천 |
|---|
| 2026.06.02 | ₩10,057 | ₩10,258 | ₩9,795 | ₩10,258 | +2.00% | 6.2천 |
|---|
| 2026.06.01 | ₩10,063 | ₩10,580 | ₩9,983 | ₩10,325 | +2.60% | 1.2만 |
|---|
| 2026.05.29 | ₩10,312 | ₩10,392 | ₩9,975 | ₩10,392 | +0.78% | 8.1천 |
|---|
| 2026.05.28 | ₩10,566 | ₩10,888 | ₩10,062 | ₩10,084 | -4.57% | 9천 |
|---|
| 2026.05.27 | ₩9,789 | ₩10,352 | ₩9,789 | ₩10,325 | +5.48% | 7.1천 |
|---|
| 2026.05.26 | ₩10,539 | ₩10,539 | ₩9,789 | ₩10,070 | -4.45% | 1.3만 |
|---|
| 2026.05.22 | ₩10,459 | ₩10,607 | ₩10,459 | ₩10,539 | +0.77% | 2.8천 |
|---|
| 2026.05.21 | ₩10,875 | ₩10,875 | ₩10,124 | ₩10,124 | -6.91% | 4.8천 |
|---|
| 2026.05.20 | ₩10,741 | ₩11,103 | ₩10,539 | ₩10,727 | -0.12% | 4.9천 |
|---|
| 2026.05.19 | ₩10,995 | ₩11,123 | ₩10,995 | ₩10,995 | 0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩11,733 | ₩11,733 | ₩11,197 | ₩11,197 | -4.57% | 4.9천 |
|---|
| 2026.05.15 | ₩11,257 | ₩11,257 | ₩11,129 | ₩11,129 | -1.13% | 4.8천 |
|---|
| 2026.05.14 | ₩11,626 | ₩11,626 | ₩10,962 | ₩11,243 | -3.29% | 3.4천 |
|---|
| 2026.05.13 | ₩10,707 | ₩11,424 | ₩9,654 | ₩10,861 | +1.44% | 8.8천 |
|---|
| 2026.05.12 | ₩10,794 | ₩11,813 | ₩10,792 | ₩11,639 | +7.83% | 3.3만 |
|---|
| 2026.05.11 | ₩10,419 | ₩10,700 | ₩10,392 | ₩10,700 | +2.70% | 2천 |
|---|
| 2026.05.08 | ₩9,882 | ₩10,969 | ₩9,882 | ₩10,472 | +5.97% | 4.2천 |
|---|
| 2026.05.07 | ₩10,942 | ₩11,109 | ₩10,741 | ₩10,895 | -0.43% | 6.3천 |
|---|
| 2026.05.06 | ₩10,593 | ₩10,798 | ₩10,291 | ₩10,700 | +1.01% | 3.8천 |
|---|
| 2026.05.05 | ₩11,022 | ₩11,022 | ₩10,446 | ₩10,714 | -2.80% | 5.5천 |
|---|
| 2026.05.04 | ₩10,231 | ₩10,231 | ₩9,681 | ₩9,990 | -2.36% | 3.9천 |
|---|
| 2026.05.01 | ₩9,722 | ₩9,856 | ₩9,689 | ₩9,789 | +0.69% | 2.2천 |
|---|
| 2026.04.30 | ₩9,735 | ₩9,842 | ₩9,581 | ₩9,581 | -1.58% | 7.1천 |
|---|
| 2026.04.29 | ₩9,789 | ₩10,097 | ₩9,722 | ₩10,057 | +2.74% | 2.5천 |
|---|
| 2026.04.28 | ₩10,177 | ₩10,312 | ₩9,789 | ₩9,923 | -2.50% | 1.4만 |
|---|
| 2026.04.27 | ₩9,976 | ₩10,110 | ₩9,862 | ₩9,949 | -0.27% | 5.1천 |
|---|
| 2026.04.24 | ₩9,520 | ₩9,936 | ₩9,520 | ₩9,936 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩10,164 | ₩10,164 | ₩9,654 | ₩9,654 | -5.01% | 6.1천 |
|---|
| 2026.04.22 | ₩9,762 | ₩10,124 | ₩9,695 | ₩9,936 | +1.79% | 6.4천 |
|---|
| 2026.04.21 | ₩9,976 | ₩10,164 | ₩9,520 | ₩9,755 | -2.22% | 1.1만 |
|---|
| 2026.04.20 | ₩9,789 | ₩10,043 | ₩9,654 | ₩10,003 | +2.19% | 2.5만 |
|---|
| 2026.04.17 | ₩9,748 | ₩9,923 | ₩9,735 | ₩9,735 | -0.14% | 4.5천 |
|---|
| 2026.04.16 | ₩9,869 | ₩9,909 | ₩8,517 | ₩9,427 | -4.48% | 4.6만 |
|---|
| 2026.04.15 | ₩10,057 | ₩10,137 | ₩9,453 | ₩10,070 | +0.13% | 4만 |
|---|
| 2026.04.14 | ₩9,641 | ₩10,419 | ₩9,641 | ₩10,137 | +5.15% | 8.2천 |
|---|
| 2026.04.13 | ₩9,789 | ₩10,674 | ₩9,735 | ₩9,842 | +0.55% | 2.9만 |
|---|
| 2026.04.10 | ₩9,453 | ₩9,949 | ₩9,185 | ₩9,722 | +2.84% | 1.5만 |
|---|
| 2026.04.09 | ₩9,467 | ₩10,258 | ₩9,467 | ₩9,520 | +0.57% | 1.2만 |
|---|
| 2026.04.08 | ₩8,716 | ₩9,722 | ₩8,314 | ₩9,145 | +4.92% | 2.9만 |
|---|
| 2026.04.07 | ₩10,298 | ₩10,298 | ₩8,441 | ₩8,542 | -17.06% | 3.4만 |
|---|
| 2026.04.06 | ₩11,317 | ₩11,317 | ₩10,043 | ₩10,231 | -9.60% | 4.4만 |
|---|
| 2026.04.02 | ₩10,741 | ₩11,264 | ₩10,741 | ₩11,264 | +4.87% | 6.5천 |
|---|
| 2026.04.01 | ₩10,955 | ₩12,008 | ₩10,741 | ₩10,861 | -0.86% | 1.9만 |
|---|
| 2026.03.31 | ₩10,942 | ₩11,398 | ₩10,754 | ₩10,754 | -1.72% | 2.2천 |
|---|
| 2026.03.30 | ₩11,036 | ₩11,934 | ₩10,982 | ₩10,982 | -0.49% | 5.2천 |
|---|
| 2026.03.27 | ₩11,518 | ₩12,806 | ₩10,875 | ₩10,875 | -5.59% | 1.1만 |
|---|
| 2026.03.26 | ₩10,888 | ₩11,666 | ₩10,627 | ₩11,331 | +4.06% | 2.4만 |
|---|
| 2026.03.25 | ₩10,767 | ₩10,767 | ₩10,312 | ₩10,325 | -4.11% | 1.5만 |
|---|
| 2026.03.24 | ₩9,882 | ₩11,223 | ₩9,882 | ₩10,405 | +5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩11,076 | ₩11,076 | ₩9,936 | ₩10,057 | -9.20% | 1.6만 |
|---|
| 2026.03.20 | ₩10,700 | ₩10,861 | ₩10,553 | ₩10,714 | +0.13% | 2.7만 |
|---|
| 2026.03.19 | ₩12,564 | ₩12,564 | ₩10,204 | ₩11,049 | -12.06% | 1.9만 |
|---|
| 2026.03.18 | ₩12,068 | ₩12,430 | ₩11,210 | ₩11,974 | -0.78% | 1.5만 |
|---|
| 2026.03.17 | ₩11,719 | ₩12,446 | ₩11,719 | ₩11,733 | +0.11% | 3.4천 |
|---|
| 2026.03.16 | ₩12,095 | ₩12,135 | ₩10,767 | ₩11,290 | -6.65% | 2.9만 |
|---|
| 2026.03.13 | ₩12,453 | ₩12,457 | ₩12,068 | ₩12,068 | -3.09% | 3.2천 |
|---|
| 2026.03.12 | ₩12,470 | ₩12,470 | ₩12,189 | ₩12,189 | -2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩12,311 | ₩12,311 | ₩11,874 | ₩11,934 | -3.06% | 3.6천 |
|---|
| 2026.03.10 | ₩12,739 | ₩12,795 | ₩11,800 | ₩12,269 | -3.68% | 2.1만 |
|---|
| 2026.03.09 | ₩12,578 | ₩13,168 | ₩12,470 | ₩12,819 | +1.92% | 4.5천 |
|---|
| 2026.03.06 | ₩12,765 | ₩13,127 | ₩12,484 | ₩13,007 | +1.89% | 1.7만 |
|---|
| 2026.03.05 | ₩12,484 | ₩13,731 | ₩12,484 | ₩13,396 | +7.30% | 1.4만 |
|---|
| 2026.03.04 | ₩14,079 | ₩14,079 | ₩12,484 | ₩12,604 | -10.48% | 2만 |
|---|
| 2026.03.03 | ₩14,361 | ₩14,361 | ₩13,811 | ₩13,811 | -3.83% | 2.7천 |
|---|
| 2026.03.02 | ₩15,568 | ₩15,568 | ₩14,415 | ₩14,415 | -7.41% | 3.2천 |
|---|
| 2026.02.27 | ₩14,415 | ₩16,091 | ₩14,415 | ₩16,051 | +11.35% | 5.2천 |
|---|
| 2026.02.26 | ₩15,045 | ₩15,595 | ₩14,991 | ₩15,058 | +0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩15,099 | ₩15,099 | ₩15,099 | ₩15,099 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩15,092 | ₩15,125 | ₩15,092 | ₩15,099 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩16,091 | ₩16,270 | ₩15,119 | ₩15,119 | -6.04% | 7.7천 |
|---|
| 2026.02.19 | ₩14,978 | ₩15,474 | ₩14,623 | ₩15,326 | +2.33% | 1.6만 |
|---|
| 2026.02.18 | ₩15,166 | ₩15,166 | ₩14,911 | ₩14,951 | -1.41% | 1.1천 |
|---|
| 2026.02.17 | ₩15,702 | ₩16,232 | ₩14,911 | ₩15,487 | -1.37% | 3.3만 |
|---|
| 2026.02.13 | ₩14,763 | ₩16,399 | ₩14,763 | ₩15,715 | +6.45% | 1만 |
|---|
| 2026.02.12 | ₩14,924 | ₩15,085 | ₩14,750 | ₩15,085 | +1.08% | 7.3천 |
|---|
| 2026.02.11 | ₩14,079 | ₩14,884 | ₩13,409 | ₩14,750 | +4.76% | 15.3만 |
|---|
| 2026.02.10 | ₩13,771 | ₩15,782 | ₩13,771 | ₩13,798 | +0.19% | 6만 |
|---|
| 2026.02.09 | ₩13,445 | ₩14,079 | ₩13,235 | ₩13,825 | +2.82% | 4.8천 |
|---|
| 2026.02.06 | ₩13,101 | ₩13,409 | ₩13,101 | ₩13,342 | +1.84% | 3.4천 |
|---|
| 2026.02.05 | ₩13,597 | ₩14,160 | ₩12,859 | ₩13,275 | -2.37% | 2.3만 |
|---|
| 2026.02.04 | ₩14,669 | ₩14,723 | ₩13,543 | ₩13,583 | -7.40% | 3.5천 |
|---|
| 2026.02.03 | ₩14,750 | ₩14,884 | ₩14,421 | ₩14,750 | 0.00% | 8.4천 |
|---|
| 2026.02.02 | ₩13,503 | ₩14,924 | ₩13,503 | ₩14,669 | +8.64% | 1.9만 |
|---|
| 2026.01.30 | ₩13,436 | ₩14,750 | ₩13,322 | ₩13,436 | 0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩13,811 | ₩14,415 | ₩13,744 | ₩13,811 | 0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩14,495 | ₩15,689 | ₩14,254 | ₩14,696 | +1.39% | 1.8만 |
|---|
| 2026.01.27 | ₩15,152 | ₩15,166 | ₩14,844 | ₩14,844 | -2.04% | 2.4천 |
|---|
| 2026.01.26 | ₩15,206 | ₩15,347 | ₩14,964 | ₩15,286 | +0.53% | 6.6천 |
|---|
| 2026.01.23 | ₩15,487 | ₩16,641 | ₩15,392 | ₩15,608 | +0.78% | 4.3천 |
|---|
| 2026.01.22 | ₩15,903 | ₩16,144 | ₩15,715 | ₩15,729 | -1.10% | 4.5천 |
|---|
| 2026.01.21 | ₩16,332 | ₩16,574 | ₩15,922 | ₩16,171 | -0.99% | 5.9천 |
|---|
| 2026.01.20 | ₩16,359 | ₩16,734 | ₩15,784 | ₩16,681 | +1.97% | 7.3천 |
|---|
| 2026.01.16 | ₩16,252 | ₩16,681 | ₩16,037 | ₩16,681 | +2.64% | 4.1천 |
|---|
| 2026.01.15 | ₩15,769 | ₩16,386 | ₩15,756 | ₩16,386 | +3.91% | 5.4천 |
|---|
| 2026.01.14 | ₩15,782 | ₩16,252 | ₩15,782 | ₩15,876 | +0.59% | 4천 |
|---|
| 2026.01.13 | ₩15,541 | ₩16,527 | ₩15,541 | ₩15,769 | +1.47% | 4천 |
|---|
| 2026.01.12 | ₩16,292 | ₩16,460 | ₩15,648 | ₩15,648 | -3.95% | 8천 |
|---|
| 2026.01.09 | ₩16,989 | ₩16,989 | ₩16,144 | ₩16,305 | -4.03% | 4.8천 |
|---|
| 2026.01.08 | ₩16,131 | ₩17,660 | ₩16,131 | ₩17,298 | +7.23% | 2.8만 |
|---|
| 2026.01.07 | ₩17,727 | ₩17,727 | ₩16,064 | ₩16,265 | -8.25% | 1만 |
|---|
| 2026.01.06 | ₩16,895 | ₩18,297 | ₩16,506 | ₩18,075 | +6.98% | 2.6만 |
|---|
| 2026.01.05 | ₩14,321 | ₩17,378 | ₩14,321 | ₩16,828 | +17.51% | 2.9만 |
|---|
| 2026.01.02 | ₩15,823 | ₩15,935 | ₩13,784 | ₩14,106 | -10.85% | 1.7만 |
|---|
| 2025.12.31 | ₩14,173 | ₩15,380 | ₩13,935 | ₩15,259 | +7.66% | 4.8만 |
|---|
| 2025.12.30 | ₩13,811 | ₩14,750 | ₩13,811 | ₩14,348 | +3.88% | 1.5만 |
|---|
| 2025.12.29 | ₩13,463 | ₩14,313 | ₩13,463 | ₩14,066 | +4.48% | 1.2만 |
|---|
| 2025.12.26 | ₩13,476 | ₩13,838 | ₩13,422 | ₩13,463 | -0.10% | 5.4천 |
|---|
| 2025.12.24 | ₩13,476 | ₩13,851 | ₩13,422 | ₩13,463 | -0.10% | 2.7만 |
|---|
| 2025.12.23 | ₩13,436 | ₩14,201 | ₩13,436 | ₩13,597 | +1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩14,924 | ₩15,380 | ₩13,503 | ₩13,503 | -9.52% | 3만 |
|---|
| 2025.12.19 | ₩16,842 | ₩16,929 | ₩14,938 | ₩15,474 | -8.12% | 16만 |
|---|
| 2025.12.18 | ₩16,158 | ₩17,271 | ₩16,010 | ₩17,217 | +6.56% | 2.1만 |
|---|
| 2025.12.17 | ₩16,201 | ₩16,915 | ₩15,997 | ₩16,158 | -0.26% | 1만 |
|---|
| 2025.12.16 | ₩16,091 | ₩16,614 | ₩16,024 | ₩16,158 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩16,051 | ₩16,285 | ₩15,890 | ₩16,091 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩16,962 | ₩17,861 | ₩15,930 | ₩15,943 | -6.01% | 7.5만 |
|---|
| 2025.12.11 | ₩16,848 | ₩17,418 | ₩16,386 | ₩17,110 | +1.55% | 3.6만 |
|---|
| 2025.12.10 | ₩16,305 | ₩17,834 | ₩16,252 | ₩16,976 | +4.11% | 2.5만 |
|---|
| 2025.12.09 | ₩15,997 | ₩16,560 | ₩15,997 | ₩16,305 | +1.93% | 1.9만 |
|---|
| 2025.12.08 | ₩15,943 | ₩16,305 | ₩15,943 | ₩16,292 | +2.19% | 1.5만 |
|---|
| 2025.12.05 | ₩16,627 | ₩16,627 | ₩15,782 | ₩15,876 | -4.52% | 6.7천 |
|---|
| 2025.12.04 | ₩15,970 | ₩16,815 | ₩15,957 | ₩16,158 | +1.18% | 1.1만 |
|---|
| 2025.12.03 | ₩15,729 | ₩16,694 | ₩15,715 | ₩15,890 | +1.02% | 2.1만 |
|---|
| 2025.12.02 | ₩15,957 | ₩16,091 | ₩15,420 | ₩15,943 | -0.08% | 2.8만 |
|---|
| 2025.12.01 | ₩16,024 | ₩16,574 | ₩15,072 | ₩15,823 | -1.26% | 1.5만 |
|---|
| 2025.11.28 | ₩16,225 | ₩16,976 | ₩15,970 | ₩16,010 | -1.32% | 8.3천 |
|---|
| 2025.11.26 | ₩16,077 | ₩16,989 | ₩16,024 | ₩16,051 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,204 | ₩17,311 | ₩15,514 | ₩15,997 | -7.01% | 2.5만 |
|---|
| 2025.11.24 | ₩18,759 | ₩19,430 | ₩16,547 | ₩17,298 | -7.79% | 2.9만 |
|---|
| 2025.11.21 | ₩18,692 | ₩19,195 | ₩18,089 | ₩18,645 | -0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩19,108 | ₩19,805 | ₩17,217 | ₩18,531 | -3.02% | 3.1만 |
|---|
| 2025.11.19 | ₩18,035 | ₩19,161 | ₩17,867 | ₩18,773 | +4.09% | 3.4만 |
|---|
| 2025.11.18 | ₩18,706 | ₩18,706 | ₩17,237 | ₩17,727 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩15,608 | ₩18,793 | ₩14,589 | ₩18,732 | +20.02% | 13.3만 |
|---|
| 2025.11.14 | ₩13,302 | ₩17,217 | ₩13,302 | ₩15,729 | +18.25% | 5.1만 |
|---|
| 2025.11.13 | ₩15,045 | ₩15,420 | ₩12,082 | ₩13,302 | -11.59% | 3.3만 |
|---|
| 2025.11.12 | ₩16,104 | ₩17,719 | ₩15,756 | ₩15,756 | -2.16% | 1.1만 |
|---|
| 2025.11.11 | ₩17,083 | ₩17,096 | ₩15,715 | ₩16,292 | -4.63% | 2.5만 |
|---|
| 2025.11.10 | ₩16,426 | ₩17,901 | ₩16,218 | ₩17,445 | +6.20% | 1.9만 |
|---|
| 2025.11.07 | ₩16,761 | ₩16,909 | ₩16,091 | ₩16,761 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩17,888 | ₩18,008 | ₩16,185 | ₩16,198 | -9.45% | 1.7만 |
|---|
| 2025.11.05 | ₩17,968 | ₩18,323 | ₩17,727 | ₩18,223 | +1.42% | 2.2만 |
|---|
| 2025.11.04 | ₩18,491 | ₩18,491 | ₩17,619 | ₩18,102 | -2.10% | 4.1만 |
|---|
| 2025.11.03 | ₩18,773 | ₩18,773 | ₩17,807 | ₩18,424 | -1.86% | 1.7만 |
|---|
| 2025.10.31 | ₩18,773 | ₩19,101 | ₩18,317 | ₩18,759 | -0.07% | 2.1만 |
|---|
| 2025.10.30 | ₩19,745 | ₩19,745 | ₩18,303 | ₩18,317 | -7.23% | 1.2만 |
|---|
| 2025.10.29 | ₩21,220 | ₩21,220 | ₩18,773 | ₩18,840 | -11.22% | 2.3만 |
|---|
| 2025.10.28 | ₩20,422 | ₩22,044 | ₩20,248 | ₩20,556 | +0.66% | 4.9만 |
|---|
| 2025.10.27 | ₩21,615 | ₩21,756 | ₩19,872 | ₩21,119 | -2.30% | 3.6만 |
|---|
| 2025.10.24 | ₩20,315 | ₩22,058 | ₩20,315 | ₩21,709 | +6.86% | 2.5만 |
|---|
| 2025.10.23 | ₩19,705 | ₩20,442 | ₩19,269 | ₩20,194 | +2.48% | 2.4만 |
|---|
| 2025.10.22 | ₩19,215 | ₩20,304 | ₩18,612 | ₩19,979 | +3.98% | 3.5만 |
|---|
| 2025.10.21 | ₩21,106 | ₩21,344 | ₩19,242 | ₩19,336 | -8.39% | 3.2만 |
|---|
| 2025.10.20 | ₩17,956 | ₩22,125 | ₩17,956 | ₩21,454 | +19.48% | 8.8만 |
|---|
| 2025.10.17 | ₩16,962 | ₩17,888 | ₩16,386 | ₩17,472 | +3.00% | 2.1만 |
|---|
| 2025.10.16 | ₩17,955 | ₩18,396 | ₩16,949 | ₩17,485 | -2.61% | 3.2만 |
|---|
| 2025.10.15 | ₩19,027 | ₩19,242 | ₩17,941 | ₩18,102 | -4.86% | 1.7만 |
|---|
| 2025.10.14 | ₩19,778 | ₩19,805 | ₩18,783 | ₩19,282 | -2.51% | 1.8만 |
|---|
| 2025.10.13 | ₩20,516 | ₩21,428 | ₩19,721 | ₩20,033 | -2.35% | 3.9만 |
|---|
| 2025.10.10 | ₩20,985 | ₩20,985 | ₩20,234 | ₩20,516 | -2.24% | 3만 |
|---|