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 | ₩7,177 | ₩7,818 | ₩7,177 | ₩7,752 | +8.01% | 2.6천 |
| 2026.10.08 | ₩8,046 | ₩8,086 | ₩7,257 | ₩7,257 | -9.80% | 3.9만 |
| 2026.10.07 | ₩7,925 | ₩8,406 | ₩7,925 | ₩8,126 | +2.53% | 2.6천 |
| 2026.10.06 | ₩7,752 | ₩8,293 | ₩7,752 | ₩8,046 | +3.79% | 7.8천 |
| 2026.10.05 | ₩8,727 | ₩8,741 | ₩7,752 | ₩7,752 | -11.18% | 2.6만 |
| 2026.10.02 | ₩8,246 | ₩8,827 | ₩8,112 | ₩8,634 | +4.70% | 3.4만 |
| 2026.10.01 | ₩8,921 | ₩9,121 | ₩8,086 | ₩8,233 | -7.72% | 5.6만 |
| 2026.09.30 | ₩9,035 | ₩9,239 | ₩8,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,847 |
| -2.07% |
| 9.3천 |
| 2026.09.29 | ₩8,954 | ₩9,075 | ₩8,834 | ₩8,847 | -1.19% | 3.6천 |
|---|
| 2026.09.28 | ₩8,834 | ₩9,075 | ₩8,834 | ₩8,968 | +1.51% | 8.1천 |
|---|
| 2026.09.25 | ₩9,048 | ₩9,115 | ₩8,834 | ₩8,861 | -2.07% | 1.3만 |
|---|
| 2026.09.24 | ₩8,968 | ₩9,048 | ₩8,901 | ₩9,048 | +0.89% | 9천 |
|---|
| 2026.09.23 | ₩9,148 | ₩9,148 | ₩9,008 | ₩9,008 | -1.53% | 1.9천 |
|---|
| 2026.09.22 | ₩9,329 | ₩9,516 | ₩8,968 | ₩9,208 | -1.29% | 7.4만 |
|---|
| 2026.09.21 | ₩9,289 | ₩9,529 | ₩9,289 | ₩9,449 | +1.73% | 3만 |
|---|
| 2026.09.18 | ₩9,402 | ₩9,623 | ₩9,402 | ₩9,623 | +2.35% | 2.8만 |
|---|
| 2026.09.17 | ₩9,476 | ₩9,489 | ₩8,968 | ₩9,342 | -1.41% | 2만 |
|---|
| 2026.09.16 | ₩9,115 | ₩9,342 | ₩8,888 | ₩9,061 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩9,355 | ₩9,355 | ₩9,021 | ₩9,021 | -3.57% | 6천 |
|---|
| 2026.09.14 | ₩9,061 | ₩9,489 | ₩9,061 | ₩9,476 | +4.57% | 3.1만 |
|---|
| 2026.09.11 | ₩8,954 | ₩9,449 | ₩8,908 | ₩9,262 | +3.43% | 4.9만 |
|---|
| 2026.09.10 | ₩9,048 | ₩9,088 | ₩8,727 | ₩8,794 | -2.81% | 2만 |
|---|
| 2026.09.09 | ₩9,395 | ₩9,580 | ₩9,088 | ₩9,115 | -2.99% | 6.3천 |
|---|
| 2026.09.08 | ₩9,609 | ₩9,689 | ₩9,180 | ₩9,395 | -2.23% | 1만 |
|---|
| 2026.09.04 | ₩9,275 | ₩9,756 | ₩9,075 | ₩9,676 | +4.32% | 2.1만 |
|---|
| 2026.09.03 | ₩9,796 | ₩9,930 | ₩9,182 | ₩9,329 | -4.77% | 3만 |
|---|
| 2026.09.02 | ₩9,462 | ₩10,184 | ₩9,462 | ₩9,756 | +3.11% | 8만 |
|---|
| 2026.09.01 | ₩9,556 | ₩10,117 | ₩9,075 | ₩9,382 | -1.82% | 4만 |
|---|
| 2026.08.31 | ₩8,968 | ₩9,850 | ₩8,968 | ₩9,850 | +9.84% | 7.6천 |
|---|
| 2026.08.28 | ₩9,101 | ₩9,355 | ₩8,620 | ₩9,048 | -0.59% | 1.8만 |
|---|
| 2026.08.27 | ₩9,462 | ₩10,010 | ₩9,048 | ₩9,048 | -4.38% | 2만 |
|---|
| 2026.08.26 | ₩9,743 | ₩9,897 | ₩9,395 | ₩9,395 | -3.57% | 3.4만 |
|---|
| 2026.08.25 | ₩9,489 | ₩10,318 | ₩8,901 | ₩9,877 | +4.08% | 12.4만 |
|---|
| 2026.08.24 | ₩9,529 | ₩10,077 | ₩9,529 | ₩9,636 | +1.12% | 1만 |
|---|
| 2026.08.21 | ₩9,689 | ₩10,772 | ₩9,489 | ₩10,010 | +3.31% | 4.8천 |
|---|
| 2026.08.20 | ₩9,569 | ₩10,251 | ₩9,382 | ₩9,583 | +0.14% | 8.4천 |
|---|
| 2026.08.19 | ₩10,090 | ₩10,522 | ₩9,556 | ₩9,569 | -5.17% | 3.2만 |
|---|
| 2026.08.18 | ₩10,070 | ₩10,204 | ₩9,395 | ₩9,596 | -4.71% | 6.1천 |
|---|
| 2026.08.17 | ₩10,171 | ₩10,612 | ₩9,736 | ₩9,836 | -3.29% | 2.2만 |
|---|
| 2026.08.14 | ₩9,676 | ₩10,578 | ₩9,676 | ₩10,137 | +4.77% | 5.3천 |
|---|
| 2026.08.13 | ₩10,318 | ₩10,612 | ₩9,636 | ₩9,796 | -5.05% | 9.4천 |
|---|
| 2026.08.12 | ₩10,251 | ₩10,402 | ₩9,576 | ₩9,997 | -2.48% | 1만 |
|---|
| 2026.08.11 | ₩9,810 | ₩10,732 | ₩9,021 | ₩10,251 | +4.50% | 5.5만 |
|---|
| 2026.08.10 | ₩9,910 | ₩10,545 | ₩9,222 | ₩10,237 | +3.30% | 2.4만 |
|---|
| 2026.08.07 | ₩9,803 | ₩10,959 | ₩9,756 | ₩9,756 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩10,251 | ₩10,531 | ₩9,890 | ₩10,355 | +1.02% | 4천 |
|---|
| 2026.08.05 | ₩9,322 | ₩10,237 | ₩8,948 | ₩10,237 | +9.82% | 1.7만 |
|---|
| 2026.08.04 | ₩9,756 | ₩10,304 | ₩8,273 | ₩9,182 | -5.89% | 16.5만 |
|---|
| 2026.08.03 | ₩9,649 | ₩10,050 | ₩9,128 | ₩9,489 | -1.66% | 9.8천 |
|---|
| 2026.07.31 | ₩10,024 | ₩10,024 | ₩9,369 | ₩9,716 | -3.07% | 7.4천 |
|---|
| 2026.07.30 | ₩10,024 | ₩10,064 | ₩9,224 | ₩9,623 | -4.00% | 1.6만 |
|---|
| 2026.07.29 | ₩10,398 | ₩10,398 | ₩9,382 | ₩9,489 | -8.74% | 1.2만 |
|---|
| 2026.07.28 | ₩9,696 | ₩10,545 | ₩9,369 | ₩10,017 | +3.31% | 8.2천 |
|---|
| 2026.07.27 | ₩9,997 | ₩10,890 | ₩9,355 | ₩9,984 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩10,024 | ₩10,558 | ₩9,770 | ₩10,411 | +3.87% | 3.8천 |
|---|
| 2026.07.23 | ₩10,344 | ₩10,692 | ₩9,088 | ₩9,984 | -3.49% | 1.1만 |
|---|
| 2026.07.22 | ₩9,355 | ₩10,558 | ₩9,162 | ₩10,558 | +12.86% | 18.2만 |
|---|
| 2026.07.21 | ₩9,355 | ₩9,355 | ₩8,926 | ₩9,355 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩9,021 | ₩9,489 | ₩8,112 | ₩9,048 | +0.30% | 1.3만 |
|---|
| 2026.07.17 | ₩9,382 | ₩9,382 | ₩9,021 | ₩9,107 | -2.93% | 1.7천 |
|---|
| 2026.07.16 | ₩8,908 | ₩9,155 | ₩8,908 | ₩9,048 | +1.58% | 6.5천 |
|---|
| 2026.07.15 | ₩9,355 | ₩9,743 | ₩8,607 | ₩9,021 | -3.57% | 1.2만 |
|---|
| 2026.07.14 | ₩9,008 | ₩9,108 | ₩8,727 | ₩8,727 | -3.12% | 4.4천 |
|---|
| 2026.07.13 | ₩9,863 | ₩9,863 | ₩8,647 | ₩8,954 | -9.21% | 1.9만 |
|---|
| 2026.07.10 | ₩9,289 | ₩9,683 | ₩9,242 | ₩9,649 | +3.88% | 3.9천 |
|---|
| 2026.07.09 | ₩9,208 | ₩9,603 | ₩9,195 | ₩9,355 | +1.60% | 2.7천 |
|---|
| 2026.07.08 | ₩9,542 | ₩10,010 | ₩9,302 | ₩9,649 | +1.12% | 2.3천 |
|---|
| 2026.07.07 | ₩9,449 | ₩9,656 | ₩8,754 | ₩9,462 | +0.14% | 3.2만 |
|---|
| 2026.07.06 | ₩9,315 | ₩9,778 | ₩9,195 | ₩9,583 | +2.87% | 1.2만 |
|---|
| 2026.07.02 | ₩9,215 | ₩10,692 | ₩9,215 | ₩9,730 | +5.58% | 6.1만 |
|---|
| 2026.07.01 | ₩8,914 | ₩9,262 | ₩8,754 | ₩9,021 | +1.20% | 1만 |
|---|
| 2026.06.30 | ₩8,594 | ₩9,035 | ₩8,594 | ₩8,821 | +2.64% | 6천 |
|---|
| 2026.06.29 | ₩9,355 | ₩9,355 | ₩8,420 | ₩9,088 | -2.86% | 1.3만 |
|---|
| 2026.06.26 | ₩8,099 | ₩9,395 | ₩8,099 | ₩9,395 | +16.01% | 4.4만 |
|---|
| 2026.06.25 | ₩7,952 | ₩8,386 | ₩7,812 | ₩8,219 | +3.36% | 1.8만 |
|---|
| 2026.06.24 | ₩8,072 | ₩8,914 | ₩8,072 | ₩8,099 | +0.33% | 7.3천 |
|---|
| 2026.06.23 | ₩8,420 | ₩8,420 | ₩7,818 | ₩8,006 | -4.92% | 1.3만 |
|---|
| 2026.06.22 | ₩8,995 | ₩9,395 | ₩8,099 | ₩8,473 | -5.79% | 2.2만 |
|---|
| 2026.06.18 | ₩9,289 | ₩9,502 | ₩9,235 | ₩9,262 | -0.29% | 9.9천 |
|---|
| 2026.06.17 | ₩9,395 | ₩9,756 | ₩9,395 | ₩9,529 | +1.42% | 2천 |
|---|
| 2026.06.16 | ₩9,235 | ₩9,756 | ₩9,235 | ₩9,516 | +3.04% | 1.6천 |
|---|
| 2026.06.15 | ₩9,222 | ₩9,743 | ₩9,222 | ₩9,556 | +3.62% | 1.6천 |
|---|
| 2026.06.12 | ₩9,756 | ₩9,756 | ₩9,355 | ₩9,436 | -3.29% | 5.1천 |
|---|
| 2026.06.11 | ₩9,676 | ₩9,810 | ₩9,542 | ₩9,623 | -0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩10,090 | ₩10,251 | ₩9,636 | ₩9,636 | -4.50% | 6.9천 |
|---|
| 2026.06.09 | ₩9,836 | ₩10,275 | ₩9,588 | ₩10,064 | +2.31% | 7.8천 |
|---|
| 2026.06.08 | ₩10,157 | ₩10,291 | ₩9,763 | ₩10,050 | -1.05% | 7.6천 |
|---|
| 2026.06.05 | ₩9,917 | ₩10,057 | ₩9,890 | ₩10,024 | +1.08% | 5.1천 |
|---|
| 2026.06.04 | ₩10,010 | ₩10,157 | ₩9,315 | ₩10,157 | +1.47% | 1.1만 |
|---|
| 2026.06.03 | ₩10,008 | ₩10,558 | ₩9,897 | ₩10,224 | +2.16% | 6.9천 |
|---|
| 2026.06.02 | ₩10,024 | ₩10,224 | ₩9,763 | ₩10,224 | +2.00% | 6.2천 |
|---|
| 2026.06.01 | ₩10,030 | ₩10,545 | ₩9,950 | ₩10,291 | +2.60% | 1.2만 |
|---|
| 2026.05.29 | ₩10,278 | ₩10,358 | ₩9,942 | ₩10,358 | +0.78% | 8.1천 |
|---|
| 2026.05.28 | ₩10,531 | ₩10,852 | ₩10,029 | ₩10,050 | -4.57% | 9천 |
|---|
| 2026.05.27 | ₩9,756 | ₩10,318 | ₩9,756 | ₩10,291 | +5.48% | 7.1천 |
|---|
| 2026.05.26 | ₩10,505 | ₩10,505 | ₩9,756 | ₩10,037 | -4.45% | 1.3만 |
|---|
| 2026.05.22 | ₩10,425 | ₩10,572 | ₩10,425 | ₩10,505 | +0.77% | 2.8천 |
|---|
| 2026.05.21 | ₩10,839 | ₩10,839 | ₩10,090 | ₩10,090 | -6.91% | 4.8천 |
|---|
| 2026.05.20 | ₩10,705 | ₩11,066 | ₩10,505 | ₩10,692 | -0.12% | 4.9천 |
|---|
| 2026.05.19 | ₩10,959 | ₩11,086 | ₩10,959 | ₩10,959 | 0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩11,694 | ₩11,694 | ₩11,160 | ₩11,160 | -4.57% | 4.9천 |
|---|
| 2026.05.15 | ₩11,220 | ₩11,220 | ₩11,093 | ₩11,093 | -1.13% | 4.8천 |
|---|
| 2026.05.14 | ₩11,587 | ₩11,587 | ₩10,926 | ₩11,206 | -3.29% | 3.4천 |
|---|
| 2026.05.13 | ₩10,672 | ₩11,387 | ₩9,623 | ₩10,825 | +1.44% | 8.8천 |
|---|
| 2026.05.12 | ₩10,759 | ₩11,774 | ₩10,756 | ₩11,601 | +7.83% | 3.3만 |
|---|
| 2026.05.11 | ₩10,384 | ₩10,665 | ₩10,358 | ₩10,665 | +2.70% | 2천 |
|---|
| 2026.05.08 | ₩9,850 | ₩10,932 | ₩9,850 | ₩10,438 | +5.97% | 4.2천 |
|---|
| 2026.05.07 | ₩10,906 | ₩11,073 | ₩10,705 | ₩10,859 | -0.43% | 6.3천 |
|---|
| 2026.05.06 | ₩10,558 | ₩10,763 | ₩10,257 | ₩10,665 | +1.01% | 3.8천 |
|---|
| 2026.05.05 | ₩10,986 | ₩10,986 | ₩10,411 | ₩10,678 | -2.80% | 5.5천 |
|---|
| 2026.05.04 | ₩10,197 | ₩10,197 | ₩9,649 | ₩9,957 | -2.36% | 3.9천 |
|---|
| 2026.05.01 | ₩9,689 | ₩9,823 | ₩9,657 | ₩9,756 | +0.69% | 2.2천 |
|---|
| 2026.04.30 | ₩9,703 | ₩9,810 | ₩9,549 | ₩9,549 | -1.58% | 7.1천 |
|---|
| 2026.04.29 | ₩9,756 | ₩10,064 | ₩9,689 | ₩10,024 | +2.74% | 2.5천 |
|---|
| 2026.04.28 | ₩10,144 | ₩10,278 | ₩9,756 | ₩9,890 | -2.50% | 1.4만 |
|---|
| 2026.04.27 | ₩9,943 | ₩10,077 | ₩9,830 | ₩9,917 | -0.27% | 5.1천 |
|---|
| 2026.04.24 | ₩9,489 | ₩9,903 | ₩9,489 | ₩9,903 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩10,131 | ₩10,131 | ₩9,623 | ₩9,623 | -5.01% | 6.1천 |
|---|
| 2026.04.22 | ₩9,730 | ₩10,090 | ₩9,663 | ₩9,903 | +1.79% | 6.4천 |
|---|
| 2026.04.21 | ₩9,943 | ₩10,131 | ₩9,489 | ₩9,723 | -2.22% | 1.1만 |
|---|
| 2026.04.20 | ₩9,756 | ₩10,010 | ₩9,623 | ₩9,970 | +2.19% | 2.5만 |
|---|
| 2026.04.17 | ₩9,716 | ₩9,890 | ₩9,703 | ₩9,703 | -0.14% | 4.5천 |
|---|
| 2026.04.16 | ₩9,836 | ₩9,877 | ₩8,489 | ₩9,395 | -4.48% | 4.6만 |
|---|
| 2026.04.15 | ₩10,024 | ₩10,104 | ₩9,422 | ₩10,037 | +0.13% | 4만 |
|---|
| 2026.04.14 | ₩9,609 | ₩10,384 | ₩9,609 | ₩10,104 | +5.15% | 8.2천 |
|---|
| 2026.04.13 | ₩9,756 | ₩10,638 | ₩9,703 | ₩9,810 | +0.55% | 2.9만 |
|---|
| 2026.04.10 | ₩9,422 | ₩9,917 | ₩9,155 | ₩9,689 | +2.84% | 1.5만 |
|---|
| 2026.04.09 | ₩9,436 | ₩10,224 | ₩9,436 | ₩9,489 | +0.57% | 1.2만 |
|---|
| 2026.04.08 | ₩8,687 | ₩9,689 | ₩8,286 | ₩9,115 | +4.92% | 2.9만 |
|---|
| 2026.04.07 | ₩10,264 | ₩10,264 | ₩8,413 | ₩8,513 | -17.06% | 3.4만 |
|---|
| 2026.04.06 | ₩11,280 | ₩11,280 | ₩10,010 | ₩10,197 | -9.60% | 4.4만 |
|---|
| 2026.04.02 | ₩10,705 | ₩11,226 | ₩10,705 | ₩11,226 | +4.87% | 6.5천 |
|---|
| 2026.04.01 | ₩10,919 | ₩11,968 | ₩10,705 | ₩10,825 | -0.86% | 1.9만 |
|---|
| 2026.03.31 | ₩10,906 | ₩11,360 | ₩10,719 | ₩10,719 | -1.72% | 2.2천 |
|---|
| 2026.03.30 | ₩10,999 | ₩11,895 | ₩10,946 | ₩10,946 | -0.49% | 5.2천 |
|---|
| 2026.03.27 | ₩11,480 | ₩12,763 | ₩10,839 | ₩10,839 | -5.59% | 1.1만 |
|---|
| 2026.03.26 | ₩10,852 | ₩11,627 | ₩10,592 | ₩11,293 | +4.06% | 2.4만 |
|---|
| 2026.03.25 | ₩10,732 | ₩10,732 | ₩10,278 | ₩10,291 | -4.11% | 1.5만 |
|---|
| 2026.03.24 | ₩9,850 | ₩11,186 | ₩9,850 | ₩10,371 | +5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩11,039 | ₩11,039 | ₩9,903 | ₩10,024 | -9.20% | 1.6만 |
|---|
| 2026.03.20 | ₩10,665 | ₩10,825 | ₩10,518 | ₩10,678 | +0.13% | 2.7만 |
|---|
| 2026.03.19 | ₩12,523 | ₩12,523 | ₩10,171 | ₩11,013 | -12.06% | 1.9만 |
|---|
| 2026.03.18 | ₩12,028 | ₩12,389 | ₩11,173 | ₩11,935 | -0.78% | 1.5만 |
|---|
| 2026.03.17 | ₩11,681 | ₩12,405 | ₩11,681 | ₩11,694 | +0.11% | 3.4천 |
|---|
| 2026.03.16 | ₩12,055 | ₩12,095 | ₩10,732 | ₩11,253 | -6.65% | 2.9만 |
|---|
| 2026.03.13 | ₩12,412 | ₩12,416 | ₩12,028 | ₩12,028 | -3.09% | 3.2천 |
|---|
| 2026.03.12 | ₩12,429 | ₩12,429 | ₩12,149 | ₩12,149 | -2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩12,270 | ₩12,270 | ₩11,835 | ₩11,895 | -3.06% | 3.6천 |
|---|
| 2026.03.10 | ₩12,697 | ₩12,753 | ₩11,761 | ₩12,229 | -3.68% | 2.1만 |
|---|
| 2026.03.09 | ₩12,536 | ₩13,124 | ₩12,429 | ₩12,777 | +1.92% | 4.5천 |
|---|
| 2026.03.06 | ₩12,723 | ₩13,084 | ₩12,443 | ₩12,964 | +1.89% | 1.7만 |
|---|
| 2026.03.05 | ₩12,443 | ₩13,686 | ₩12,443 | ₩13,351 | +7.30% | 1.4만 |
|---|
| 2026.03.04 | ₩14,033 | ₩14,033 | ₩12,443 | ₩12,563 | -10.48% | 2만 |
|---|
| 2026.03.03 | ₩14,314 | ₩14,314 | ₩13,766 | ₩13,766 | -3.83% | 2.7천 |
|---|
| 2026.03.02 | ₩15,517 | ₩15,517 | ₩14,367 | ₩14,367 | -7.41% | 3.2천 |
|---|
| 2026.02.27 | ₩14,367 | ₩16,038 | ₩14,367 | ₩15,998 | +11.35% | 5.2천 |
|---|
| 2026.02.26 | ₩14,995 | ₩15,543 | ₩14,942 | ₩15,009 | +0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩14,381 | ₩14,381 | ₩14,381 | ₩14,381 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩15,049 | ₩15,049 | ₩15,049 | ₩15,049 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩15,042 | ₩15,075 | ₩15,042 | ₩15,049 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩16,038 | ₩16,217 | ₩15,069 | ₩15,069 | -6.04% | 7.7천 |
|---|
| 2026.02.19 | ₩14,928 | ₩15,423 | ₩14,574 | ₩15,276 | +2.33% | 1.6만 |
|---|
| 2026.02.18 | ₩15,116 | ₩15,116 | ₩14,862 | ₩14,902 | -1.41% | 1.1천 |
|---|
| 2026.02.17 | ₩15,650 | ₩16,178 | ₩14,862 | ₩15,436 | -1.37% | 3.3만 |
|---|
| 2026.02.13 | ₩14,715 | ₩16,345 | ₩14,715 | ₩15,664 | +6.45% | 1만 |
|---|
| 2026.02.12 | ₩14,875 | ₩15,035 | ₩14,701 | ₩15,035 | +1.08% | 7.3천 |
|---|
| 2026.02.11 | ₩14,033 | ₩14,835 | ₩13,365 | ₩14,701 | +4.76% | 15.3만 |
|---|
| 2026.02.10 | ₩13,726 | ₩15,730 | ₩13,726 | ₩13,752 | +0.19% | 6만 |
|---|
| 2026.02.09 | ₩13,401 | ₩14,033 | ₩13,191 | ₩13,779 | +2.82% | 4.8천 |
|---|
| 2026.02.06 | ₩13,057 | ₩13,365 | ₩13,057 | ₩13,298 | +1.84% | 3.4천 |
|---|
| 2026.02.05 | ₩13,552 | ₩14,113 | ₩12,817 | ₩13,231 | -2.37% | 2.3만 |
|---|
| 2026.02.04 | ₩14,621 | ₩14,675 | ₩13,498 | ₩13,539 | -7.40% | 3.5천 |
|---|
| 2026.02.03 | ₩14,701 | ₩14,835 | ₩14,374 | ₩14,701 | 0.00% | 8.4천 |
|---|
| 2026.02.02 | ₩13,458 | ₩14,875 | ₩13,458 | ₩14,621 | +8.64% | 1.9만 |
|---|
| 2026.01.30 | ₩13,392 | ₩14,701 | ₩13,278 | ₩13,392 | 0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩13,766 | ₩14,367 | ₩13,699 | ₩13,766 | 0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩14,447 | ₩15,637 | ₩14,207 | ₩14,648 | +1.39% | 1.8만 |
|---|
| 2026.01.27 | ₩15,102 | ₩15,116 | ₩14,795 | ₩14,795 | -2.04% | 2.4천 |
|---|
| 2026.01.26 | ₩15,156 | ₩15,296 | ₩14,915 | ₩15,236 | +0.53% | 6.6천 |
|---|
| 2026.01.23 | ₩15,436 | ₩16,586 | ₩15,341 | ₩15,557 | +0.78% | 4.3천 |
|---|
| 2026.01.22 | ₩15,851 | ₩16,091 | ₩15,664 | ₩15,677 | -1.10% | 4.5천 |
|---|
| 2026.01.21 | ₩16,278 | ₩16,519 | ₩15,869 | ₩16,118 | -0.99% | 5.9천 |
|---|
| 2026.01.20 | ₩16,305 | ₩16,679 | ₩15,732 | ₩16,626 | +1.97% | 7.3천 |
|---|
| 2026.01.16 | ₩16,198 | ₩16,626 | ₩15,984 | ₩16,626 | +2.64% | 4.1천 |
|---|
| 2026.01.15 | ₩15,717 | ₩16,332 | ₩15,704 | ₩16,332 | +3.91% | 5.4천 |
|---|
| 2026.01.14 | ₩15,730 | ₩16,198 | ₩15,730 | ₩15,824 | +0.59% | 4천 |
|---|
| 2026.01.13 | ₩15,490 | ₩16,472 | ₩15,490 | ₩15,717 | +1.47% | 4천 |
|---|
| 2026.01.12 | ₩16,238 | ₩16,405 | ₩15,597 | ₩15,597 | -3.95% | 8천 |
|---|
| 2026.01.09 | ₩16,933 | ₩16,933 | ₩16,091 | ₩16,252 | -4.03% | 4.8천 |
|---|
| 2026.01.08 | ₩16,078 | ₩17,601 | ₩16,078 | ₩17,241 | +7.23% | 2.8만 |
|---|
| 2026.01.07 | ₩17,668 | ₩17,668 | ₩16,011 | ₩16,212 | -8.25% | 1만 |
|---|
| 2026.01.06 | ₩16,840 | ₩18,236 | ₩16,452 | ₩18,016 | +6.98% | 2.6만 |
|---|
| 2026.01.05 | ₩14,274 | ₩17,321 | ₩14,274 | ₩16,773 | +17.51% | 2.9만 |
|---|
| 2026.01.02 | ₩15,770 | ₩15,883 | ₩13,739 | ₩14,060 | -10.85% | 1.7만 |
|---|
| 2025.12.31 | ₩14,127 | ₩15,329 | ₩13,889 | ₩15,209 | +7.66% | 4.8만 |
|---|
| 2025.12.30 | ₩13,766 | ₩14,701 | ₩13,766 | ₩14,300 | +3.88% | 1.5만 |
|---|
| 2025.12.29 | ₩13,418 | ₩14,266 | ₩13,418 | ₩14,020 | +4.48% | 1.2만 |
|---|
| 2025.12.26 | ₩13,432 | ₩13,792 | ₩13,378 | ₩13,418 | -0.10% | 5.4천 |
|---|
| 2025.12.24 | ₩13,432 | ₩13,806 | ₩13,378 | ₩13,418 | -0.10% | 2.7만 |
|---|
| 2025.12.23 | ₩13,392 | ₩14,155 | ₩13,392 | ₩13,552 | +1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩14,875 | ₩15,329 | ₩13,458 | ₩13,458 | -9.52% | 3만 |
|---|
| 2025.12.19 | ₩16,786 | ₩16,873 | ₩14,888 | ₩15,423 | -8.12% | 16만 |
|---|
| 2025.12.18 | ₩16,105 | ₩17,214 | ₩15,958 | ₩17,160 | +6.56% | 2.1만 |
|---|
| 2025.12.17 | ₩16,147 | ₩16,860 | ₩15,944 | ₩16,105 | -0.26% | 1만 |
|---|
| 2025.12.16 | ₩16,038 | ₩16,559 | ₩15,971 | ₩16,105 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩15,998 | ₩16,232 | ₩15,837 | ₩16,038 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩16,906 | ₩17,802 | ₩15,877 | ₩15,891 | -6.01% | 7.5만 |
|---|
| 2025.12.11 | ₩16,793 | ₩17,361 | ₩16,332 | ₩17,053 | +1.55% | 3.6만 |
|---|
| 2025.12.10 | ₩16,252 | ₩17,775 | ₩16,198 | ₩16,920 | +4.11% | 2.5만 |
|---|
| 2025.12.09 | ₩15,944 | ₩16,506 | ₩15,944 | ₩16,252 | +1.93% | 1.9만 |
|---|
| 2025.12.08 | ₩15,891 | ₩16,252 | ₩15,891 | ₩16,238 | +2.19% | 1.5만 |
|---|
| 2025.12.05 | ₩16,572 | ₩16,572 | ₩15,730 | ₩15,824 | -4.52% | 6.7천 |
|---|
| 2025.12.04 | ₩15,917 | ₩16,759 | ₩15,904 | ₩16,105 | +1.18% | 1.1만 |
|---|
| 2025.12.03 | ₩15,677 | ₩16,639 | ₩15,664 | ₩15,837 | +1.02% | 2.1만 |
|---|
| 2025.12.02 | ₩15,904 | ₩16,038 | ₩15,370 | ₩15,891 | -0.08% | 2.8만 |
|---|
| 2025.12.01 | ₩15,971 | ₩16,519 | ₩15,022 | ₩15,770 | -1.26% | 1.5만 |
|---|
| 2025.11.28 | ₩16,171 | ₩16,920 | ₩15,917 | ₩15,958 | -1.32% | 8.3천 |
|---|
| 2025.11.26 | ₩16,024 | ₩16,933 | ₩15,971 | ₩15,998 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,147 | ₩17,254 | ₩15,463 | ₩15,944 | -7.01% | 2.5만 |
|---|
| 2025.11.24 | ₩18,697 | ₩19,366 | ₩16,492 | ₩17,241 | -7.79% | 2.9만 |
|---|
| 2025.11.21 | ₩18,631 | ₩19,132 | ₩18,029 | ₩18,584 | -0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩19,045 | ₩19,740 | ₩17,160 | ₩18,470 | -3.02% | 3.1만 |
|---|
| 2025.11.19 | ₩17,976 | ₩19,098 | ₩17,809 | ₩18,711 | +4.09% | 3.4만 |
|---|
| 2025.11.18 | ₩18,644 | ₩18,644 | ₩17,180 | ₩17,668 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩15,557 | ₩18,731 | ₩14,541 | ₩18,671 | +20.02% | 13.3만 |
|---|
| 2025.11.14 | ₩13,258 | ₩17,160 | ₩13,258 | ₩15,677 | +18.25% | 5.1만 |
|---|
| 2025.11.13 | ₩14,995 | ₩15,370 | ₩12,042 | ₩13,258 | -11.59% | 3.3만 |
|---|
| 2025.11.12 | ₩16,051 | ₩17,660 | ₩15,704 | ₩15,704 | -2.16% | 1.1만 |
|---|
| 2025.11.11 | ₩17,027 | ₩17,040 | ₩15,664 | ₩16,238 | -4.63% | 2.5만 |
|---|
| 2025.11.10 | ₩16,372 | ₩17,842 | ₩16,165 | ₩17,388 | +6.20% | 1.9만 |
|---|
| 2025.11.07 | ₩16,706 | ₩16,853 | ₩16,038 | ₩16,706 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩17,829 | ₩17,949 | ₩16,131 | ₩16,145 | -9.45% | 1.7만 |
|---|
| 2025.11.05 | ₩17,909 | ₩18,263 | ₩17,668 | ₩18,163 | +1.42% | 2.2만 |
|---|
| 2025.11.04 | ₩18,430 | ₩18,430 | ₩17,561 | ₩18,042 | -2.10% | 4.1만 |
|---|
| 2025.11.03 | ₩18,711 | ₩18,711 | ₩17,748 | ₩18,363 | -1.86% | 1.7만 |
|---|
| 2025.10.31 | ₩18,711 | ₩19,038 | ₩18,256 | ₩18,697 | -0.07% | 2.1만 |
|---|
| 2025.10.30 | ₩19,680 | ₩19,680 | ₩18,243 | ₩18,256 | -7.23% | 1.2만 |
|---|
| 2025.10.29 | ₩21,150 | ₩21,150 | ₩18,711 | ₩18,778 | -11.22% | 2.3만 |
|---|
| 2025.10.28 | ₩20,355 | ₩21,972 | ₩20,181 | ₩20,488 | +0.66% | 4.9만 |
|---|
| 2025.10.27 | ₩21,544 | ₩21,684 | ₩19,807 | ₩21,050 | -2.30% | 3.6만 |
|---|
| 2025.10.24 | ₩20,248 | ₩21,985 | ₩20,248 | ₩21,638 | +6.86% | 2.5만 |
|---|
| 2025.10.23 | ₩19,640 | ₩20,375 | ₩19,205 | ₩20,127 | +2.48% | 2.4만 |
|---|
| 2025.10.22 | ₩19,152 | ₩20,237 | ₩18,550 | ₩19,914 | +3.98% | 3.5만 |
|---|
| 2025.10.21 | ₩21,036 | ₩21,274 | ₩19,178 | ₩19,272 | -8.39% | 3.2만 |
|---|
| 2025.10.20 | ₩17,897 | ₩22,052 | ₩17,897 | ₩21,384 | +19.48% | 8.8만 |
|---|
| 2025.10.17 | ₩16,906 | ₩17,829 | ₩16,332 | ₩17,414 | +3.00% | 2.1만 |
|---|
| 2025.10.16 | ₩17,895 | ₩18,335 | ₩16,893 | ₩17,428 | -2.61% | 3.2만 |
|---|
| 2025.10.15 | ₩18,965 | ₩19,178 | ₩17,882 | ₩18,042 | -4.86% | 1.7만 |
|---|
| 2025.10.14 | ₩19,713 | ₩19,740 | ₩18,721 | ₩19,219 | -2.51% | 1.8만 |
|---|
| 2025.10.13 | ₩20,448 | ₩21,357 | ₩19,656 | ₩19,967 | -2.35% | 3.9만 |
|---|
| 2025.10.10 | ₩20,916 | ₩20,916 | ₩20,167 | ₩20,448 | -2.24% | 3만 |
|---|