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 | ₩7,163 | ₩7,803 | ₩7,163 | ₩7,737 | +8.01% | 2.6천 |
| 2026.10.08 | ₩8,030 | ₩8,070 | ₩7,243 | ₩7,243 | -9.80% | 3.9만 |
| 2026.10.07 | ₩7,910 | ₩8,390 | ₩7,910 | ₩8,110 | +2.53% | 2.6천 |
| 2026.10.06 | ₩7,737 | ₩8,277 | ₩7,737 | ₩8,030 | +3.79% | 7.8천 |
| 2026.10.05 | ₩8,710 | ₩8,724 | ₩7,737 | ₩7,737 | -11.18% | 2.6만 |
| 2026.10.02 | ₩8,230 | ₩8,810 | ₩8,097 | ₩8,617 | +4.70% | 3.4만 |
| 2026.10.01 | ₩8,904 | ₩9,104 | ₩8,070 | ₩8,217 | -7.72% | 5.6만 |
| 2026.09.30 | ₩9,017 | ₩9,221 | ₩8,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,830 |
| -2.07% |
| 9.3천 |
| 2026.09.29 | ₩8,937 | ₩9,057 | ₩8,817 | ₩8,830 | -1.19% | 3.6천 |
|---|
| 2026.09.28 | ₩8,817 | ₩9,057 | ₩8,817 | ₩8,950 | +1.51% | 8.1천 |
|---|
| 2026.09.25 | ₩9,030 | ₩9,097 | ₩8,817 | ₩8,844 | -2.07% | 1.3만 |
|---|
| 2026.09.24 | ₩8,950 | ₩9,030 | ₩8,884 | ₩9,030 | +0.89% | 9천 |
|---|
| 2026.09.23 | ₩9,130 | ₩9,130 | ₩8,990 | ₩8,990 | -1.53% | 1.9천 |
|---|
| 2026.09.22 | ₩9,310 | ₩9,497 | ₩8,950 | ₩9,190 | -1.29% | 7.4만 |
|---|
| 2026.09.21 | ₩9,270 | ₩9,511 | ₩9,270 | ₩9,431 | +1.73% | 3만 |
|---|
| 2026.09.18 | ₩9,384 | ₩9,604 | ₩9,384 | ₩9,604 | +2.35% | 2.8만 |
|---|
| 2026.09.17 | ₩9,457 | ₩9,471 | ₩8,950 | ₩9,324 | -1.41% | 2만 |
|---|
| 2026.09.16 | ₩9,097 | ₩9,324 | ₩8,870 | ₩9,044 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩9,337 | ₩9,337 | ₩9,004 | ₩9,004 | -3.57% | 6천 |
|---|
| 2026.09.14 | ₩9,044 | ₩9,471 | ₩9,044 | ₩9,457 | +4.57% | 3.1만 |
|---|
| 2026.09.11 | ₩8,937 | ₩9,431 | ₩8,890 | ₩9,244 | +3.43% | 4.9만 |
|---|
| 2026.09.10 | ₩9,030 | ₩9,070 | ₩8,710 | ₩8,777 | -2.81% | 2만 |
|---|
| 2026.09.09 | ₩9,377 | ₩9,561 | ₩9,070 | ₩9,097 | -2.99% | 6.3천 |
|---|
| 2026.09.08 | ₩9,591 | ₩9,671 | ₩9,162 | ₩9,377 | -2.23% | 1만 |
|---|
| 2026.09.04 | ₩9,257 | ₩9,737 | ₩9,057 | ₩9,657 | +4.32% | 2.1만 |
|---|
| 2026.09.03 | ₩9,777 | ₩9,911 | ₩9,164 | ₩9,310 | -4.77% | 3만 |
|---|
| 2026.09.02 | ₩9,444 | ₩10,164 | ₩9,444 | ₩9,737 | +3.11% | 8만 |
|---|
| 2026.09.01 | ₩9,537 | ₩10,097 | ₩9,057 | ₩9,364 | -1.82% | 4만 |
|---|
| 2026.08.31 | ₩8,950 | ₩9,831 | ₩8,950 | ₩9,831 | +9.84% | 7.6천 |
|---|
| 2026.08.28 | ₩9,084 | ₩9,337 | ₩8,604 | ₩9,030 | -0.59% | 1.8만 |
|---|
| 2026.08.27 | ₩9,444 | ₩9,991 | ₩9,030 | ₩9,030 | -4.38% | 2만 |
|---|
| 2026.08.26 | ₩9,724 | ₩9,877 | ₩9,377 | ₩9,377 | -3.57% | 3.4만 |
|---|
| 2026.08.25 | ₩9,471 | ₩10,298 | ₩8,884 | ₩9,857 | +4.08% | 12.4만 |
|---|
| 2026.08.24 | ₩9,511 | ₩10,057 | ₩9,511 | ₩9,617 | +1.12% | 1만 |
|---|
| 2026.08.21 | ₩9,671 | ₩10,751 | ₩9,471 | ₩9,991 | +3.31% | 4.8천 |
|---|
| 2026.08.20 | ₩9,551 | ₩10,231 | ₩9,364 | ₩9,564 | +0.14% | 8.4천 |
|---|
| 2026.08.19 | ₩10,071 | ₩10,502 | ₩9,537 | ₩9,551 | -5.17% | 3.2만 |
|---|
| 2026.08.18 | ₩10,051 | ₩10,184 | ₩9,377 | ₩9,577 | -4.71% | 6.1천 |
|---|
| 2026.08.17 | ₩10,151 | ₩10,591 | ₩9,717 | ₩9,817 | -3.29% | 2.2만 |
|---|
| 2026.08.14 | ₩9,657 | ₩10,558 | ₩9,657 | ₩10,117 | +4.77% | 5.3천 |
|---|
| 2026.08.13 | ₩10,298 | ₩10,591 | ₩9,617 | ₩9,777 | -5.05% | 9.4천 |
|---|
| 2026.08.12 | ₩10,231 | ₩10,382 | ₩9,557 | ₩9,977 | -2.48% | 1만 |
|---|
| 2026.08.11 | ₩9,791 | ₩10,711 | ₩9,004 | ₩10,231 | +4.50% | 5.5만 |
|---|
| 2026.08.10 | ₩9,891 | ₩10,524 | ₩9,204 | ₩10,218 | +3.30% | 2.4만 |
|---|
| 2026.08.07 | ₩9,784 | ₩10,938 | ₩9,737 | ₩9,737 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩10,231 | ₩10,511 | ₩9,871 | ₩10,335 | +1.02% | 4천 |
|---|
| 2026.08.05 | ₩9,304 | ₩10,218 | ₩8,930 | ₩10,218 | +9.82% | 1.7만 |
|---|
| 2026.08.04 | ₩9,737 | ₩10,284 | ₩8,257 | ₩9,164 | -5.89% | 16.5만 |
|---|
| 2026.08.03 | ₩9,631 | ₩10,031 | ₩9,110 | ₩9,471 | -1.66% | 9.8천 |
|---|
| 2026.07.31 | ₩10,004 | ₩10,004 | ₩9,350 | ₩9,697 | -3.07% | 7.4천 |
|---|
| 2026.07.30 | ₩10,004 | ₩10,044 | ₩9,206 | ₩9,604 | -4.00% | 1.6만 |
|---|
| 2026.07.29 | ₩10,378 | ₩10,378 | ₩9,364 | ₩9,471 | -8.74% | 1.2만 |
|---|
| 2026.07.28 | ₩9,677 | ₩10,524 | ₩9,350 | ₩9,997 | +3.31% | 8.2천 |
|---|
| 2026.07.27 | ₩9,977 | ₩10,868 | ₩9,337 | ₩9,964 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩10,004 | ₩10,538 | ₩9,751 | ₩10,391 | +3.87% | 3.8천 |
|---|
| 2026.07.23 | ₩10,324 | ₩10,671 | ₩9,070 | ₩9,964 | -3.49% | 1.1만 |
|---|
| 2026.07.22 | ₩9,337 | ₩10,538 | ₩9,144 | ₩10,538 | +12.86% | 18.2만 |
|---|
| 2026.07.21 | ₩9,337 | ₩9,337 | ₩8,909 | ₩9,337 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩9,004 | ₩9,471 | ₩8,097 | ₩9,030 | +0.30% | 1.3만 |
|---|
| 2026.07.17 | ₩9,364 | ₩9,364 | ₩9,004 | ₩9,089 | -2.93% | 1.7천 |
|---|
| 2026.07.16 | ₩8,890 | ₩9,137 | ₩8,890 | ₩9,030 | +1.58% | 6.5천 |
|---|
| 2026.07.15 | ₩9,337 | ₩9,724 | ₩8,590 | ₩9,004 | -3.57% | 1.2만 |
|---|
| 2026.07.14 | ₩8,990 | ₩9,090 | ₩8,710 | ₩8,710 | -3.12% | 4.4천 |
|---|
| 2026.07.13 | ₩9,844 | ₩9,844 | ₩8,630 | ₩8,937 | -9.21% | 1.9만 |
|---|
| 2026.07.10 | ₩9,270 | ₩9,664 | ₩9,224 | ₩9,631 | +3.88% | 3.9천 |
|---|
| 2026.07.09 | ₩9,190 | ₩9,584 | ₩9,177 | ₩9,337 | +1.60% | 2.7천 |
|---|
| 2026.07.08 | ₩9,524 | ₩9,991 | ₩9,284 | ₩9,631 | +1.12% | 2.3천 |
|---|
| 2026.07.07 | ₩9,431 | ₩9,637 | ₩8,737 | ₩9,444 | +0.14% | 3.2만 |
|---|
| 2026.07.06 | ₩9,297 | ₩9,759 | ₩9,177 | ₩9,564 | +2.87% | 1.2만 |
|---|
| 2026.07.02 | ₩9,197 | ₩10,671 | ₩9,197 | ₩9,711 | +5.58% | 6.1만 |
|---|
| 2026.07.01 | ₩8,897 | ₩9,244 | ₩8,737 | ₩9,004 | +1.20% | 1만 |
|---|
| 2026.06.30 | ₩8,577 | ₩9,017 | ₩8,577 | ₩8,804 | +2.64% | 6천 |
|---|
| 2026.06.29 | ₩9,337 | ₩9,337 | ₩8,403 | ₩9,070 | -2.86% | 1.3만 |
|---|
| 2026.06.26 | ₩8,083 | ₩9,377 | ₩8,083 | ₩9,377 | +16.01% | 4.4만 |
|---|
| 2026.06.25 | ₩7,937 | ₩8,370 | ₩7,797 | ₩8,203 | +3.36% | 1.8만 |
|---|
| 2026.06.24 | ₩8,057 | ₩8,897 | ₩8,057 | ₩8,083 | +0.33% | 7.3천 |
|---|
| 2026.06.23 | ₩8,403 | ₩8,403 | ₩7,803 | ₩7,990 | -4.92% | 1.3만 |
|---|
| 2026.06.22 | ₩8,977 | ₩9,377 | ₩8,083 | ₩8,457 | -5.79% | 2.2만 |
|---|
| 2026.06.18 | ₩9,270 | ₩9,484 | ₩9,217 | ₩9,244 | -0.29% | 9.9천 |
|---|
| 2026.06.17 | ₩9,377 | ₩9,737 | ₩9,377 | ₩9,511 | +1.42% | 2천 |
|---|
| 2026.06.16 | ₩9,217 | ₩9,737 | ₩9,217 | ₩9,497 | +3.04% | 1.6천 |
|---|
| 2026.06.15 | ₩9,204 | ₩9,724 | ₩9,204 | ₩9,537 | +3.62% | 1.6천 |
|---|
| 2026.06.12 | ₩9,737 | ₩9,737 | ₩9,337 | ₩9,417 | -3.29% | 5.1천 |
|---|
| 2026.06.11 | ₩9,657 | ₩9,791 | ₩9,524 | ₩9,604 | -0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩10,071 | ₩10,231 | ₩9,617 | ₩9,617 | -4.50% | 6.9천 |
|---|
| 2026.06.09 | ₩9,817 | ₩10,255 | ₩9,569 | ₩10,044 | +2.31% | 7.8천 |
|---|
| 2026.06.08 | ₩10,137 | ₩10,271 | ₩9,744 | ₩10,031 | -1.05% | 7.6천 |
|---|
| 2026.06.05 | ₩9,897 | ₩10,037 | ₩9,871 | ₩10,004 | +1.08% | 5.1천 |
|---|
| 2026.06.04 | ₩9,991 | ₩10,137 | ₩9,297 | ₩10,137 | +1.47% | 1.1만 |
|---|
| 2026.06.03 | ₩9,988 | ₩10,538 | ₩9,877 | ₩10,204 | +2.16% | 6.9천 |
|---|
| 2026.06.02 | ₩10,004 | ₩10,204 | ₩9,744 | ₩10,204 | +2.00% | 6.2천 |
|---|
| 2026.06.01 | ₩10,011 | ₩10,524 | ₩9,931 | ₩10,271 | +2.60% | 1.2만 |
|---|
| 2026.05.29 | ₩10,258 | ₩10,338 | ₩9,923 | ₩10,338 | +0.78% | 8.1천 |
|---|
| 2026.05.28 | ₩10,511 | ₩10,831 | ₩10,009 | ₩10,031 | -4.57% | 9천 |
|---|
| 2026.05.27 | ₩9,737 | ₩10,298 | ₩9,737 | ₩10,271 | +5.48% | 7.1천 |
|---|
| 2026.05.26 | ₩10,484 | ₩10,484 | ₩9,737 | ₩10,017 | -4.45% | 1.3만 |
|---|
| 2026.05.22 | ₩10,404 | ₩10,551 | ₩10,404 | ₩10,484 | +0.77% | 2.8천 |
|---|
| 2026.05.21 | ₩10,818 | ₩10,818 | ₩10,071 | ₩10,071 | -6.91% | 4.8천 |
|---|
| 2026.05.20 | ₩10,684 | ₩11,045 | ₩10,484 | ₩10,671 | -0.12% | 4.9천 |
|---|
| 2026.05.19 | ₩10,938 | ₩11,065 | ₩10,938 | ₩10,938 | 0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩11,671 | ₩11,671 | ₩11,138 | ₩11,138 | -4.57% | 4.9천 |
|---|
| 2026.05.15 | ₩11,198 | ₩11,198 | ₩11,071 | ₩11,071 | -1.13% | 4.8천 |
|---|
| 2026.05.14 | ₩11,565 | ₩11,565 | ₩10,904 | ₩11,185 | -3.29% | 3.4천 |
|---|
| 2026.05.13 | ₩10,651 | ₩11,365 | ₩9,604 | ₩10,804 | +1.44% | 8.8천 |
|---|
| 2026.05.12 | ₩10,738 | ₩11,751 | ₩10,735 | ₩11,578 | +7.83% | 3.3만 |
|---|
| 2026.05.11 | ₩10,364 | ₩10,644 | ₩10,338 | ₩10,644 | +2.70% | 2천 |
|---|
| 2026.05.08 | ₩9,831 | ₩10,911 | ₩9,831 | ₩10,418 | +5.97% | 4.2천 |
|---|
| 2026.05.07 | ₩10,884 | ₩11,051 | ₩10,684 | ₩10,838 | -0.43% | 6.3천 |
|---|
| 2026.05.06 | ₩10,538 | ₩10,742 | ₩10,238 | ₩10,644 | +1.01% | 3.8천 |
|---|
| 2026.05.05 | ₩10,964 | ₩10,964 | ₩10,391 | ₩10,658 | -2.80% | 5.5천 |
|---|
| 2026.05.04 | ₩10,178 | ₩10,178 | ₩9,631 | ₩9,937 | -2.36% | 3.9천 |
|---|
| 2026.05.01 | ₩9,671 | ₩9,804 | ₩9,639 | ₩9,737 | +0.69% | 2.2천 |
|---|
| 2026.04.30 | ₩9,684 | ₩9,791 | ₩9,531 | ₩9,531 | -1.58% | 7.1천 |
|---|
| 2026.04.29 | ₩9,737 | ₩10,044 | ₩9,671 | ₩10,004 | +2.74% | 2.5천 |
|---|
| 2026.04.28 | ₩10,124 | ₩10,258 | ₩9,737 | ₩9,871 | -2.50% | 1.4만 |
|---|
| 2026.04.27 | ₩9,924 | ₩10,057 | ₩9,811 | ₩9,897 | -0.27% | 5.1천 |
|---|
| 2026.04.24 | ₩9,471 | ₩9,884 | ₩9,471 | ₩9,884 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩10,111 | ₩10,111 | ₩9,604 | ₩9,604 | -5.01% | 6.1천 |
|---|
| 2026.04.22 | ₩9,711 | ₩10,071 | ₩9,644 | ₩9,884 | +1.79% | 6.4천 |
|---|
| 2026.04.21 | ₩9,924 | ₩10,111 | ₩9,471 | ₩9,704 | -2.22% | 1.1만 |
|---|
| 2026.04.20 | ₩9,737 | ₩9,991 | ₩9,604 | ₩9,951 | +2.19% | 2.5만 |
|---|
| 2026.04.17 | ₩9,697 | ₩9,871 | ₩9,684 | ₩9,684 | -0.14% | 4.5천 |
|---|
| 2026.04.16 | ₩9,817 | ₩9,857 | ₩8,473 | ₩9,377 | -4.48% | 4.6만 |
|---|
| 2026.04.15 | ₩10,004 | ₩10,084 | ₩9,404 | ₩10,017 | +0.13% | 4만 |
|---|
| 2026.04.14 | ₩9,591 | ₩10,364 | ₩9,591 | ₩10,084 | +5.15% | 8.2천 |
|---|
| 2026.04.13 | ₩9,737 | ₩10,618 | ₩9,684 | ₩9,791 | +0.55% | 2.9만 |
|---|
| 2026.04.10 | ₩9,404 | ₩9,897 | ₩9,137 | ₩9,671 | +2.84% | 1.5만 |
|---|
| 2026.04.09 | ₩9,417 | ₩10,204 | ₩9,417 | ₩9,471 | +0.57% | 1.2만 |
|---|
| 2026.04.08 | ₩8,670 | ₩9,671 | ₩8,270 | ₩9,097 | +4.92% | 2.9만 |
|---|
| 2026.04.07 | ₩10,244 | ₩10,244 | ₩8,397 | ₩8,497 | -17.06% | 3.4만 |
|---|
| 2026.04.06 | ₩11,258 | ₩11,258 | ₩9,991 | ₩10,178 | -9.60% | 4.4만 |
|---|
| 2026.04.02 | ₩10,684 | ₩11,205 | ₩10,684 | ₩11,205 | +4.87% | 6.5천 |
|---|
| 2026.04.01 | ₩10,898 | ₩11,945 | ₩10,684 | ₩10,804 | -0.86% | 1.9만 |
|---|
| 2026.03.31 | ₩10,884 | ₩11,338 | ₩10,698 | ₩10,698 | -1.72% | 2.2천 |
|---|
| 2026.03.30 | ₩10,978 | ₩11,872 | ₩10,924 | ₩10,924 | -0.49% | 5.2천 |
|---|
| 2026.03.27 | ₩11,458 | ₩12,739 | ₩10,818 | ₩10,818 | -5.59% | 1.1만 |
|---|
| 2026.03.26 | ₩10,831 | ₩11,605 | ₩10,571 | ₩11,271 | +4.06% | 2.4만 |
|---|
| 2026.03.25 | ₩10,711 | ₩10,711 | ₩10,258 | ₩10,271 | -4.11% | 1.5만 |
|---|
| 2026.03.24 | ₩9,831 | ₩11,165 | ₩9,831 | ₩10,351 | +5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩11,018 | ₩11,018 | ₩9,884 | ₩10,004 | -9.20% | 1.6만 |
|---|
| 2026.03.20 | ₩10,644 | ₩10,804 | ₩10,498 | ₩10,658 | +0.13% | 2.7만 |
|---|
| 2026.03.19 | ₩12,498 | ₩12,498 | ₩10,151 | ₩10,991 | -12.06% | 1.9만 |
|---|
| 2026.03.18 | ₩12,005 | ₩12,365 | ₩11,151 | ₩11,912 | -0.78% | 1.5만 |
|---|
| 2026.03.17 | ₩11,658 | ₩12,381 | ₩11,658 | ₩11,671 | +0.11% | 3.4천 |
|---|
| 2026.03.16 | ₩12,032 | ₩12,072 | ₩10,711 | ₩11,231 | -6.65% | 2.9만 |
|---|
| 2026.03.13 | ₩12,388 | ₩12,392 | ₩12,005 | ₩12,005 | -3.09% | 3.2천 |
|---|
| 2026.03.12 | ₩12,405 | ₩12,405 | ₩12,125 | ₩12,125 | -2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩12,246 | ₩12,246 | ₩11,812 | ₩11,872 | -3.06% | 3.6천 |
|---|
| 2026.03.10 | ₩12,672 | ₩12,728 | ₩11,738 | ₩12,205 | -3.68% | 2.1만 |
|---|
| 2026.03.09 | ₩12,512 | ₩13,099 | ₩12,405 | ₩12,752 | +1.92% | 4.5천 |
|---|
| 2026.03.06 | ₩12,699 | ₩13,059 | ₩12,418 | ₩12,939 | +1.89% | 1.7만 |
|---|
| 2026.03.05 | ₩12,418 | ₩13,659 | ₩12,418 | ₩13,325 | +7.30% | 1.4만 |
|---|
| 2026.03.04 | ₩14,006 | ₩14,006 | ₩12,418 | ₩12,538 | -10.48% | 2만 |
|---|
| 2026.03.03 | ₩14,286 | ₩14,286 | ₩13,739 | ₩13,739 | -3.83% | 2.7천 |
|---|
| 2026.03.02 | ₩15,486 | ₩15,486 | ₩14,339 | ₩14,339 | -7.41% | 3.2천 |
|---|
| 2026.02.27 | ₩14,339 | ₩16,007 | ₩14,339 | ₩15,967 | +11.35% | 5.2천 |
|---|
| 2026.02.26 | ₩14,966 | ₩15,513 | ₩14,913 | ₩14,979 | +0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩14,353 | ₩14,353 | ₩14,353 | ₩14,353 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩15,019 | ₩15,019 | ₩15,019 | ₩15,019 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩15,013 | ₩15,046 | ₩15,013 | ₩15,019 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩16,007 | ₩16,185 | ₩15,039 | ₩15,039 | -6.04% | 7.7천 |
|---|
| 2026.02.19 | ₩14,899 | ₩15,393 | ₩14,546 | ₩15,246 | +2.33% | 1.6만 |
|---|
| 2026.02.18 | ₩15,086 | ₩15,086 | ₩14,833 | ₩14,873 | -1.41% | 1.1천 |
|---|
| 2026.02.17 | ₩15,620 | ₩16,147 | ₩14,833 | ₩15,406 | -1.37% | 3.3만 |
|---|
| 2026.02.13 | ₩14,686 | ₩16,313 | ₩14,686 | ₩15,633 | +6.45% | 1만 |
|---|
| 2026.02.12 | ₩14,846 | ₩15,006 | ₩14,673 | ₩15,006 | +1.08% | 7.3천 |
|---|
| 2026.02.11 | ₩14,006 | ₩14,806 | ₩13,339 | ₩14,673 | +4.76% | 15.3만 |
|---|
| 2026.02.10 | ₩13,699 | ₩15,700 | ₩13,699 | ₩13,726 | +0.19% | 6만 |
|---|
| 2026.02.09 | ₩13,375 | ₩14,006 | ₩13,165 | ₩13,752 | +2.82% | 4.8천 |
|---|
| 2026.02.06 | ₩13,032 | ₩13,339 | ₩13,032 | ₩13,272 | +1.84% | 3.4천 |
|---|
| 2026.02.05 | ₩13,526 | ₩14,086 | ₩12,792 | ₩13,205 | -2.37% | 2.3만 |
|---|
| 2026.02.04 | ₩14,593 | ₩14,646 | ₩13,472 | ₩13,512 | -7.40% | 3.5천 |
|---|
| 2026.02.03 | ₩14,673 | ₩14,806 | ₩14,346 | ₩14,673 | 0.00% | 8.4천 |
|---|
| 2026.02.02 | ₩13,432 | ₩14,846 | ₩13,432 | ₩14,593 | +8.64% | 1.9만 |
|---|
| 2026.01.30 | ₩13,365 | ₩14,673 | ₩13,252 | ₩13,365 | 0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩13,739 | ₩14,339 | ₩13,672 | ₩13,739 | 0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩14,419 | ₩15,606 | ₩14,179 | ₩14,619 | +1.39% | 1.8만 |
|---|
| 2026.01.27 | ₩15,073 | ₩15,086 | ₩14,766 | ₩14,766 | -2.04% | 2.4천 |
|---|
| 2026.01.26 | ₩15,126 | ₩15,266 | ₩14,886 | ₩15,206 | +0.53% | 6.6천 |
|---|
| 2026.01.23 | ₩15,406 | ₩16,553 | ₩15,312 | ₩15,526 | +0.78% | 4.3천 |
|---|
| 2026.01.22 | ₩15,820 | ₩16,060 | ₩15,633 | ₩15,646 | -1.10% | 4.5천 |
|---|
| 2026.01.21 | ₩16,247 | ₩16,487 | ₩15,838 | ₩16,087 | -0.99% | 5.9천 |
|---|
| 2026.01.20 | ₩16,273 | ₩16,647 | ₩15,701 | ₩16,593 | +1.97% | 7.3천 |
|---|
| 2026.01.16 | ₩16,167 | ₩16,593 | ₩15,953 | ₩16,593 | +2.64% | 4.1천 |
|---|
| 2026.01.15 | ₩15,686 | ₩16,300 | ₩15,673 | ₩16,300 | +3.91% | 5.4천 |
|---|
| 2026.01.14 | ₩15,700 | ₩16,167 | ₩15,700 | ₩15,793 | +0.59% | 4천 |
|---|
| 2026.01.13 | ₩15,460 | ₩16,440 | ₩15,460 | ₩15,686 | +1.47% | 4천 |
|---|
| 2026.01.12 | ₩16,207 | ₩16,373 | ₩15,566 | ₩15,566 | -3.95% | 8천 |
|---|
| 2026.01.09 | ₩16,900 | ₩16,900 | ₩16,060 | ₩16,220 | -4.03% | 4.8천 |
|---|
| 2026.01.08 | ₩16,047 | ₩17,567 | ₩16,047 | ₩17,207 | +7.23% | 2.8만 |
|---|
| 2026.01.07 | ₩17,634 | ₩17,634 | ₩15,980 | ₩16,180 | -8.25% | 1만 |
|---|
| 2026.01.06 | ₩16,807 | ₩18,201 | ₩16,420 | ₩17,981 | +6.98% | 2.6만 |
|---|
| 2026.01.05 | ₩14,246 | ₩17,287 | ₩14,246 | ₩16,740 | +17.51% | 2.9만 |
|---|
| 2026.01.02 | ₩15,740 | ₩15,852 | ₩13,712 | ₩14,032 | -10.85% | 1.7만 |
|---|
| 2025.12.31 | ₩14,099 | ₩15,300 | ₩13,862 | ₩15,180 | +7.66% | 4.8만 |
|---|
| 2025.12.30 | ₩13,739 | ₩14,673 | ₩13,739 | ₩14,273 | +3.88% | 1.5만 |
|---|
| 2025.12.29 | ₩13,392 | ₩14,238 | ₩13,392 | ₩13,992 | +4.48% | 1.2만 |
|---|
| 2025.12.26 | ₩13,405 | ₩13,766 | ₩13,352 | ₩13,392 | -0.10% | 5.4천 |
|---|
| 2025.12.24 | ₩13,405 | ₩13,779 | ₩13,352 | ₩13,392 | -0.10% | 2.7만 |
|---|
| 2025.12.23 | ₩13,365 | ₩14,127 | ₩13,365 | ₩13,526 | +1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩14,846 | ₩15,300 | ₩13,432 | ₩13,432 | -9.52% | 3만 |
|---|
| 2025.12.19 | ₩16,754 | ₩16,840 | ₩14,859 | ₩15,393 | -8.12% | 16만 |
|---|
| 2025.12.18 | ₩16,073 | ₩17,180 | ₩15,927 | ₩17,127 | +6.56% | 2.1만 |
|---|
| 2025.12.17 | ₩16,116 | ₩16,827 | ₩15,913 | ₩16,073 | -0.26% | 1만 |
|---|
| 2025.12.16 | ₩16,007 | ₩16,527 | ₩15,940 | ₩16,073 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩15,967 | ₩16,200 | ₩15,806 | ₩16,007 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩16,874 | ₩17,767 | ₩15,846 | ₩15,860 | -6.01% | 7.5만 |
|---|
| 2025.12.11 | ₩16,760 | ₩17,327 | ₩16,300 | ₩17,020 | +1.55% | 3.6만 |
|---|
| 2025.12.10 | ₩16,220 | ₩17,741 | ₩16,167 | ₩16,887 | +4.11% | 2.5만 |
|---|
| 2025.12.09 | ₩15,913 | ₩16,473 | ₩15,913 | ₩16,220 | +1.93% | 1.9만 |
|---|
| 2025.12.08 | ₩15,860 | ₩16,220 | ₩15,860 | ₩16,207 | +2.19% | 1.5만 |
|---|
| 2025.12.05 | ₩16,540 | ₩16,540 | ₩15,700 | ₩15,793 | -4.52% | 6.7천 |
|---|
| 2025.12.04 | ₩15,887 | ₩16,727 | ₩15,873 | ₩16,073 | +1.18% | 1.1만 |
|---|
| 2025.12.03 | ₩15,646 | ₩16,607 | ₩15,633 | ₩15,806 | +1.02% | 2.1만 |
|---|
| 2025.12.02 | ₩15,873 | ₩16,007 | ₩15,340 | ₩15,860 | -0.08% | 2.8만 |
|---|
| 2025.12.01 | ₩15,940 | ₩16,487 | ₩14,993 | ₩15,740 | -1.26% | 1.5만 |
|---|
| 2025.11.28 | ₩16,140 | ₩16,887 | ₩15,887 | ₩15,927 | -1.32% | 8.3천 |
|---|
| 2025.11.26 | ₩15,993 | ₩16,900 | ₩15,940 | ₩15,967 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,114 | ₩17,220 | ₩15,433 | ₩15,913 | -7.01% | 2.5만 |
|---|
| 2025.11.24 | ₩18,661 | ₩19,328 | ₩16,460 | ₩17,207 | -7.79% | 2.9만 |
|---|
| 2025.11.21 | ₩18,594 | ₩19,094 | ₩17,994 | ₩18,548 | -0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩19,008 | ₩19,701 | ₩17,127 | ₩18,434 | -3.02% | 3.1만 |
|---|
| 2025.11.19 | ₩17,941 | ₩19,061 | ₩17,774 | ₩18,674 | +4.09% | 3.4만 |
|---|
| 2025.11.18 | ₩18,608 | ₩18,608 | ₩17,147 | ₩17,634 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩15,526 | ₩18,694 | ₩14,513 | ₩18,634 | +20.02% | 13.3만 |
|---|
| 2025.11.14 | ₩13,232 | ₩17,127 | ₩13,232 | ₩15,646 | +18.25% | 5.1만 |
|---|
| 2025.11.13 | ₩14,966 | ₩15,340 | ₩12,018 | ₩13,232 | -11.59% | 3.3만 |
|---|
| 2025.11.12 | ₩16,020 | ₩17,626 | ₩15,673 | ₩15,673 | -2.16% | 1.1만 |
|---|
| 2025.11.11 | ₩16,994 | ₩17,007 | ₩15,633 | ₩16,207 | -4.63% | 2.5만 |
|---|
| 2025.11.10 | ₩16,340 | ₩17,807 | ₩16,133 | ₩17,354 | +6.20% | 1.9만 |
|---|
| 2025.11.07 | ₩16,674 | ₩16,820 | ₩16,007 | ₩16,674 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩17,794 | ₩17,914 | ₩16,100 | ₩16,113 | -9.45% | 1.7만 |
|---|
| 2025.11.05 | ₩17,874 | ₩18,227 | ₩17,634 | ₩18,127 | +1.42% | 2.2만 |
|---|
| 2025.11.04 | ₩18,394 | ₩18,394 | ₩17,527 | ₩18,007 | -2.10% | 4.1만 |
|---|
| 2025.11.03 | ₩18,674 | ₩18,674 | ₩17,714 | ₩18,328 | -1.86% | 1.7만 |
|---|
| 2025.10.31 | ₩18,674 | ₩19,001 | ₩18,221 | ₩18,661 | -0.07% | 2.1만 |
|---|
| 2025.10.30 | ₩19,641 | ₩19,641 | ₩18,207 | ₩18,221 | -7.23% | 1.2만 |
|---|
| 2025.10.29 | ₩21,109 | ₩21,109 | ₩18,674 | ₩18,741 | -11.22% | 2.3만 |
|---|
| 2025.10.28 | ₩20,315 | ₩21,929 | ₩20,142 | ₩20,448 | +0.66% | 4.9만 |
|---|
| 2025.10.27 | ₩21,502 | ₩21,642 | ₩19,768 | ₩21,009 | -2.30% | 3.6만 |
|---|
| 2025.10.24 | ₩20,208 | ₩21,942 | ₩20,208 | ₩21,596 | +6.86% | 2.5만 |
|---|
| 2025.10.23 | ₩19,601 | ₩20,335 | ₩19,168 | ₩20,088 | +2.48% | 2.4만 |
|---|
| 2025.10.22 | ₩19,115 | ₩20,198 | ₩18,514 | ₩19,875 | +3.98% | 3.5만 |
|---|
| 2025.10.21 | ₩20,995 | ₩21,233 | ₩19,141 | ₩19,235 | -8.39% | 3.2만 |
|---|
| 2025.10.20 | ₩17,862 | ₩22,009 | ₩17,862 | ₩21,342 | +19.48% | 8.8만 |
|---|
| 2025.10.17 | ₩16,874 | ₩17,794 | ₩16,300 | ₩17,380 | +3.00% | 2.1만 |
|---|
| 2025.10.16 | ₩17,861 | ₩18,299 | ₩16,860 | ₩17,394 | -2.61% | 3.2만 |
|---|
| 2025.10.15 | ₩18,928 | ₩19,141 | ₩17,847 | ₩18,007 | -4.86% | 1.7만 |
|---|
| 2025.10.14 | ₩19,675 | ₩19,701 | ₩18,685 | ₩19,181 | -2.51% | 1.8만 |
|---|
| 2025.10.13 | ₩20,408 | ₩21,315 | ₩19,617 | ₩19,928 | -2.35% | 3.9만 |
|---|
| 2025.10.10 | ₩20,875 | ₩20,875 | ₩20,128 | ₩20,408 | -2.24% | 3만 |
|---|