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 | ₩7,175 | ₩7,817 | ₩7,175 | ₩7,750 | +8.01% | 2.6천 |
| 2026.10.08 | ₩8,044 | ₩8,084 | ₩7,255 | ₩7,255 | -9.80% | 3.9만 |
| 2026.10.07 | ₩7,924 | ₩8,405 | ₩7,924 | ₩8,124 | +2.53% | 2.6천 |
| 2026.10.06 | ₩7,750 | ₩8,291 | ₩7,750 | ₩8,044 | +3.79% | 7.8천 |
| 2026.10.05 | ₩8,725 | ₩8,739 | ₩7,750 | ₩7,750 | -11.18% | 2.6만 |
| 2026.10.02 | ₩8,244 | ₩8,825 | ₩8,111 | ₩8,632 | +4.70% | 3.4만 |
| 2026.10.01 | ₩8,919 | ₩9,119 | ₩8,084 | ₩8,231 | -7.72% | 5.6만 |
| 2026.09.30 | ₩9,033 | ₩9,237 | ₩8,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,846 |
| -2.07% |
| 9.3천 |
| 2026.09.29 | ₩8,952 | ₩9,073 | ₩8,832 | ₩8,846 | -1.19% | 3.6천 |
|---|
| 2026.09.28 | ₩8,832 | ₩9,073 | ₩8,832 | ₩8,966 | +1.51% | 8.1천 |
|---|
| 2026.09.25 | ₩9,046 | ₩9,113 | ₩8,832 | ₩8,859 | -2.07% | 1.3만 |
|---|
| 2026.09.24 | ₩8,966 | ₩9,046 | ₩8,899 | ₩9,046 | +0.89% | 9천 |
|---|
| 2026.09.23 | ₩9,146 | ₩9,146 | ₩9,006 | ₩9,006 | -1.53% | 1.9천 |
|---|
| 2026.09.22 | ₩9,327 | ₩9,514 | ₩8,966 | ₩9,206 | -1.29% | 7.4만 |
|---|
| 2026.09.21 | ₩9,286 | ₩9,527 | ₩9,286 | ₩9,447 | +1.73% | 3만 |
|---|
| 2026.09.18 | ₩9,400 | ₩9,620 | ₩9,400 | ₩9,620 | +2.35% | 2.8만 |
|---|
| 2026.09.17 | ₩9,474 | ₩9,487 | ₩8,966 | ₩9,340 | -1.41% | 2만 |
|---|
| 2026.09.16 | ₩9,113 | ₩9,340 | ₩8,886 | ₩9,059 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩9,353 | ₩9,353 | ₩9,019 | ₩9,019 | -3.57% | 6천 |
|---|
| 2026.09.14 | ₩9,059 | ₩9,487 | ₩9,059 | ₩9,474 | +4.57% | 3.1만 |
|---|
| 2026.09.11 | ₩8,952 | ₩9,447 | ₩8,906 | ₩9,260 | +3.43% | 4.9만 |
|---|
| 2026.09.10 | ₩9,046 | ₩9,086 | ₩8,725 | ₩8,792 | -2.81% | 2만 |
|---|
| 2026.09.09 | ₩9,393 | ₩9,578 | ₩9,086 | ₩9,113 | -2.99% | 6.3천 |
|---|
| 2026.09.08 | ₩9,607 | ₩9,687 | ₩9,178 | ₩9,393 | -2.23% | 1만 |
|---|
| 2026.09.04 | ₩9,273 | ₩9,754 | ₩9,073 | ₩9,674 | +4.32% | 2.1만 |
|---|
| 2026.09.03 | ₩9,794 | ₩9,928 | ₩9,180 | ₩9,327 | -4.77% | 3만 |
|---|
| 2026.09.02 | ₩9,460 | ₩10,182 | ₩9,460 | ₩9,754 | +3.11% | 8만 |
|---|
| 2026.09.01 | ₩9,554 | ₩10,115 | ₩9,073 | ₩9,380 | -1.82% | 4만 |
|---|
| 2026.08.31 | ₩8,966 | ₩9,848 | ₩8,966 | ₩9,848 | +9.84% | 7.6천 |
|---|
| 2026.08.28 | ₩9,099 | ₩9,353 | ₩8,618 | ₩9,046 | -0.59% | 1.8만 |
|---|
| 2026.08.27 | ₩9,460 | ₩10,008 | ₩9,046 | ₩9,046 | -4.38% | 2만 |
|---|
| 2026.08.26 | ₩9,741 | ₩9,894 | ₩9,393 | ₩9,393 | -3.57% | 3.4만 |
|---|
| 2026.08.25 | ₩9,487 | ₩10,315 | ₩8,899 | ₩9,874 | +4.08% | 12.4만 |
|---|
| 2026.08.24 | ₩9,527 | ₩10,075 | ₩9,527 | ₩9,634 | +1.12% | 1만 |
|---|
| 2026.08.21 | ₩9,687 | ₩10,770 | ₩9,487 | ₩10,008 | +3.31% | 4.8천 |
|---|
| 2026.08.20 | ₩9,567 | ₩10,249 | ₩9,380 | ₩9,580 | +0.14% | 8.4천 |
|---|
| 2026.08.19 | ₩10,088 | ₩10,520 | ₩9,554 | ₩9,567 | -5.17% | 3.2만 |
|---|
| 2026.08.18 | ₩10,068 | ₩10,202 | ₩9,393 | ₩9,594 | -4.71% | 6.1천 |
|---|
| 2026.08.17 | ₩10,168 | ₩10,609 | ₩9,734 | ₩9,834 | -3.29% | 2.2만 |
|---|
| 2026.08.14 | ₩9,674 | ₩10,576 | ₩9,674 | ₩10,135 | +4.77% | 5.3천 |
|---|
| 2026.08.13 | ₩10,315 | ₩10,609 | ₩9,634 | ₩9,794 | -5.05% | 9.4천 |
|---|
| 2026.08.12 | ₩10,249 | ₩10,399 | ₩9,574 | ₩9,995 | -2.48% | 1만 |
|---|
| 2026.08.11 | ₩9,808 | ₩10,730 | ₩9,019 | ₩10,249 | +4.50% | 5.5만 |
|---|
| 2026.08.10 | ₩9,908 | ₩10,542 | ₩9,220 | ₩10,235 | +3.30% | 2.4만 |
|---|
| 2026.08.07 | ₩9,801 | ₩10,957 | ₩9,754 | ₩9,754 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩10,249 | ₩10,529 | ₩9,888 | ₩10,353 | +1.02% | 4천 |
|---|
| 2026.08.05 | ₩9,320 | ₩10,235 | ₩8,946 | ₩10,235 | +9.82% | 1.7만 |
|---|
| 2026.08.04 | ₩9,754 | ₩10,302 | ₩8,271 | ₩9,180 | -5.89% | 16.5만 |
|---|
| 2026.08.03 | ₩9,647 | ₩10,048 | ₩9,126 | ₩9,487 | -1.66% | 9.8천 |
|---|
| 2026.07.31 | ₩10,021 | ₩10,021 | ₩9,367 | ₩9,714 | -3.07% | 7.4천 |
|---|
| 2026.07.30 | ₩10,021 | ₩10,061 | ₩9,222 | ₩9,620 | -4.00% | 1.6만 |
|---|
| 2026.07.29 | ₩10,395 | ₩10,395 | ₩9,380 | ₩9,487 | -8.74% | 1.2만 |
|---|
| 2026.07.28 | ₩9,694 | ₩10,542 | ₩9,367 | ₩10,015 | +3.31% | 8.2천 |
|---|
| 2026.07.27 | ₩9,995 | ₩10,887 | ₩9,353 | ₩9,981 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩10,021 | ₩10,556 | ₩9,767 | ₩10,409 | +3.87% | 3.8천 |
|---|
| 2026.07.23 | ₩10,342 | ₩10,689 | ₩9,086 | ₩9,981 | -3.49% | 1.1만 |
|---|
| 2026.07.22 | ₩9,353 | ₩10,556 | ₩9,160 | ₩10,556 | +12.86% | 18.2만 |
|---|
| 2026.07.21 | ₩9,353 | ₩9,353 | ₩8,924 | ₩9,353 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩9,019 | ₩9,487 | ₩8,111 | ₩9,046 | +0.30% | 1.3만 |
|---|
| 2026.07.17 | ₩9,380 | ₩9,380 | ₩9,019 | ₩9,105 | -2.93% | 1.7천 |
|---|
| 2026.07.16 | ₩8,906 | ₩9,153 | ₩8,906 | ₩9,046 | +1.58% | 6.5천 |
|---|
| 2026.07.15 | ₩9,353 | ₩9,741 | ₩8,605 | ₩9,019 | -3.57% | 1.2만 |
|---|
| 2026.07.14 | ₩9,006 | ₩9,106 | ₩8,725 | ₩8,725 | -3.12% | 4.4천 |
|---|
| 2026.07.13 | ₩9,861 | ₩9,861 | ₩8,645 | ₩8,952 | -9.21% | 1.9만 |
|---|
| 2026.07.10 | ₩9,286 | ₩9,681 | ₩9,240 | ₩9,647 | +3.88% | 3.9천 |
|---|
| 2026.07.09 | ₩9,206 | ₩9,600 | ₩9,193 | ₩9,353 | +1.60% | 2.7천 |
|---|
| 2026.07.08 | ₩9,540 | ₩10,008 | ₩9,300 | ₩9,647 | +1.12% | 2.3천 |
|---|
| 2026.07.07 | ₩9,447 | ₩9,654 | ₩8,752 | ₩9,460 | +0.14% | 3.2만 |
|---|
| 2026.07.06 | ₩9,313 | ₩9,775 | ₩9,193 | ₩9,580 | +2.87% | 1.2만 |
|---|
| 2026.07.02 | ₩9,213 | ₩10,689 | ₩9,213 | ₩9,727 | +5.58% | 6.1만 |
|---|
| 2026.07.01 | ₩8,912 | ₩9,260 | ₩8,752 | ₩9,019 | +1.20% | 1만 |
|---|
| 2026.06.30 | ₩8,592 | ₩9,033 | ₩8,592 | ₩8,819 | +2.64% | 6천 |
|---|
| 2026.06.29 | ₩9,353 | ₩9,353 | ₩8,418 | ₩9,086 | -2.86% | 1.3만 |
|---|
| 2026.06.26 | ₩8,097 | ₩9,393 | ₩8,097 | ₩9,393 | +16.01% | 4.4만 |
|---|
| 2026.06.25 | ₩7,950 | ₩8,385 | ₩7,810 | ₩8,218 | +3.36% | 1.8만 |
|---|
| 2026.06.24 | ₩8,071 | ₩8,912 | ₩8,071 | ₩8,097 | +0.33% | 7.3천 |
|---|
| 2026.06.23 | ₩8,418 | ₩8,418 | ₩7,817 | ₩8,004 | -4.92% | 1.3만 |
|---|
| 2026.06.22 | ₩8,992 | ₩9,393 | ₩8,097 | ₩8,471 | -5.79% | 2.2만 |
|---|
| 2026.06.18 | ₩9,286 | ₩9,500 | ₩9,233 | ₩9,260 | -0.29% | 9.9천 |
|---|
| 2026.06.17 | ₩9,393 | ₩9,754 | ₩9,393 | ₩9,527 | +1.42% | 2천 |
|---|
| 2026.06.16 | ₩9,233 | ₩9,754 | ₩9,233 | ₩9,514 | +3.04% | 1.6천 |
|---|
| 2026.06.15 | ₩9,220 | ₩9,741 | ₩9,220 | ₩9,554 | +3.62% | 1.6천 |
|---|
| 2026.06.12 | ₩9,754 | ₩9,754 | ₩9,353 | ₩9,433 | -3.29% | 5.1천 |
|---|
| 2026.06.11 | ₩9,674 | ₩9,808 | ₩9,540 | ₩9,620 | -0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩10,088 | ₩10,249 | ₩9,634 | ₩9,634 | -4.50% | 6.9천 |
|---|
| 2026.06.09 | ₩9,834 | ₩10,273 | ₩9,586 | ₩10,061 | +2.31% | 7.8천 |
|---|
| 2026.06.08 | ₩10,155 | ₩10,289 | ₩9,761 | ₩10,048 | -1.05% | 7.6천 |
|---|
| 2026.06.05 | ₩9,914 | ₩10,055 | ₩9,888 | ₩10,021 | +1.08% | 5.1천 |
|---|
| 2026.06.04 | ₩10,008 | ₩10,155 | ₩9,313 | ₩10,155 | +1.47% | 1.1만 |
|---|
| 2026.06.03 | ₩10,005 | ₩10,556 | ₩9,894 | ₩10,222 | +2.16% | 6.9천 |
|---|
| 2026.06.02 | ₩10,021 | ₩10,222 | ₩9,761 | ₩10,222 | +2.00% | 6.2천 |
|---|
| 2026.06.01 | ₩10,028 | ₩10,542 | ₩9,948 | ₩10,289 | +2.60% | 1.2만 |
|---|
| 2026.05.29 | ₩10,275 | ₩10,355 | ₩9,940 | ₩10,355 | +0.78% | 8.1천 |
|---|
| 2026.05.28 | ₩10,529 | ₩10,850 | ₩10,027 | ₩10,048 | -4.57% | 9천 |
|---|
| 2026.05.27 | ₩9,754 | ₩10,315 | ₩9,754 | ₩10,289 | +5.48% | 7.1천 |
|---|
| 2026.05.26 | ₩10,502 | ₩10,502 | ₩9,754 | ₩10,035 | -4.45% | 1.3만 |
|---|
| 2026.05.22 | ₩10,422 | ₩10,569 | ₩10,422 | ₩10,502 | +0.77% | 2.8천 |
|---|
| 2026.05.21 | ₩10,836 | ₩10,836 | ₩10,088 | ₩10,088 | -6.91% | 4.8천 |
|---|
| 2026.05.20 | ₩10,703 | ₩11,064 | ₩10,502 | ₩10,689 | -0.12% | 4.9천 |
|---|
| 2026.05.19 | ₩10,957 | ₩11,084 | ₩10,957 | ₩10,957 | 0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩11,692 | ₩11,692 | ₩11,157 | ₩11,157 | -4.57% | 4.9천 |
|---|
| 2026.05.15 | ₩11,217 | ₩11,217 | ₩11,090 | ₩11,090 | -1.13% | 4.8천 |
|---|
| 2026.05.14 | ₩11,585 | ₩11,585 | ₩10,923 | ₩11,204 | -3.29% | 3.4천 |
|---|
| 2026.05.13 | ₩10,669 | ₩11,384 | ₩9,620 | ₩10,823 | +1.44% | 8.8천 |
|---|
| 2026.05.12 | ₩10,756 | ₩11,772 | ₩10,754 | ₩11,598 | +7.83% | 3.3만 |
|---|
| 2026.05.11 | ₩10,382 | ₩10,663 | ₩10,355 | ₩10,663 | +2.70% | 2천 |
|---|
| 2026.05.08 | ₩9,848 | ₩10,930 | ₩9,848 | ₩10,436 | +5.97% | 4.2천 |
|---|
| 2026.05.07 | ₩10,903 | ₩11,070 | ₩10,703 | ₩10,856 | -0.43% | 6.3천 |
|---|
| 2026.05.06 | ₩10,556 | ₩10,760 | ₩10,255 | ₩10,663 | +1.01% | 3.8천 |
|---|
| 2026.05.05 | ₩10,983 | ₩10,983 | ₩10,409 | ₩10,676 | -2.80% | 5.5천 |
|---|
| 2026.05.04 | ₩10,195 | ₩10,195 | ₩9,647 | ₩9,955 | -2.36% | 3.9천 |
|---|
| 2026.05.01 | ₩9,687 | ₩9,821 | ₩9,655 | ₩9,754 | +0.69% | 2.2천 |
|---|
| 2026.04.30 | ₩9,701 | ₩9,808 | ₩9,547 | ₩9,547 | -1.58% | 7.1천 |
|---|
| 2026.04.29 | ₩9,754 | ₩10,061 | ₩9,687 | ₩10,021 | +2.74% | 2.5천 |
|---|
| 2026.04.28 | ₩10,142 | ₩10,275 | ₩9,754 | ₩9,888 | -2.50% | 1.4만 |
|---|
| 2026.04.27 | ₩9,941 | ₩10,075 | ₩9,828 | ₩9,914 | -0.27% | 5.1천 |
|---|
| 2026.04.24 | ₩9,487 | ₩9,901 | ₩9,487 | ₩9,901 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩10,128 | ₩10,128 | ₩9,620 | ₩9,620 | -5.01% | 6.1천 |
|---|
| 2026.04.22 | ₩9,727 | ₩10,088 | ₩9,661 | ₩9,901 | +1.79% | 6.4천 |
|---|
| 2026.04.21 | ₩9,941 | ₩10,128 | ₩9,487 | ₩9,721 | -2.22% | 1.1만 |
|---|
| 2026.04.20 | ₩9,754 | ₩10,008 | ₩9,620 | ₩9,968 | +2.19% | 2.5만 |
|---|
| 2026.04.17 | ₩9,714 | ₩9,888 | ₩9,701 | ₩9,701 | -0.14% | 4.5천 |
|---|
| 2026.04.16 | ₩9,834 | ₩9,874 | ₩8,487 | ₩9,393 | -4.48% | 4.6만 |
|---|
| 2026.04.15 | ₩10,021 | ₩10,102 | ₩9,420 | ₩10,035 | +0.13% | 4만 |
|---|
| 2026.04.14 | ₩9,607 | ₩10,382 | ₩9,607 | ₩10,102 | +5.15% | 8.2천 |
|---|
| 2026.04.13 | ₩9,754 | ₩10,636 | ₩9,701 | ₩9,808 | +0.55% | 2.9만 |
|---|
| 2026.04.10 | ₩9,420 | ₩9,914 | ₩9,153 | ₩9,687 | +2.84% | 1.5만 |
|---|
| 2026.04.09 | ₩9,433 | ₩10,222 | ₩9,433 | ₩9,487 | +0.57% | 1.2만 |
|---|
| 2026.04.08 | ₩8,685 | ₩9,687 | ₩8,284 | ₩9,113 | +4.92% | 2.9만 |
|---|
| 2026.04.07 | ₩10,262 | ₩10,262 | ₩8,411 | ₩8,511 | -17.06% | 3.4만 |
|---|
| 2026.04.06 | ₩11,277 | ₩11,277 | ₩10,008 | ₩10,195 | -9.60% | 4.4만 |
|---|
| 2026.04.02 | ₩10,703 | ₩11,224 | ₩10,703 | ₩11,224 | +4.87% | 6.5천 |
|---|
| 2026.04.01 | ₩10,917 | ₩11,965 | ₩10,703 | ₩10,823 | -0.86% | 1.9만 |
|---|
| 2026.03.31 | ₩10,903 | ₩11,358 | ₩10,716 | ₩10,716 | -1.72% | 2.2천 |
|---|
| 2026.03.30 | ₩10,997 | ₩11,892 | ₩10,943 | ₩10,943 | -0.49% | 5.2천 |
|---|
| 2026.03.27 | ₩11,478 | ₩12,761 | ₩10,836 | ₩10,836 | -5.59% | 1.1만 |
|---|
| 2026.03.26 | ₩10,850 | ₩11,625 | ₩10,589 | ₩11,291 | +4.06% | 2.4만 |
|---|
| 2026.03.25 | ₩10,730 | ₩10,730 | ₩10,275 | ₩10,289 | -4.11% | 1.5만 |
|---|
| 2026.03.24 | ₩9,848 | ₩11,184 | ₩9,848 | ₩10,369 | +5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩11,037 | ₩11,037 | ₩9,901 | ₩10,021 | -9.20% | 1.6만 |
|---|
| 2026.03.20 | ₩10,663 | ₩10,823 | ₩10,516 | ₩10,676 | +0.13% | 2.7만 |
|---|
| 2026.03.19 | ₩12,520 | ₩12,520 | ₩10,168 | ₩11,010 | -12.06% | 1.9만 |
|---|
| 2026.03.18 | ₩12,026 | ₩12,386 | ₩11,170 | ₩11,932 | -0.78% | 1.5만 |
|---|
| 2026.03.17 | ₩11,678 | ₩12,402 | ₩11,678 | ₩11,692 | +0.11% | 3.4천 |
|---|
| 2026.03.16 | ₩12,052 | ₩12,092 | ₩10,730 | ₩11,251 | -6.65% | 2.9만 |
|---|
| 2026.03.13 | ₩12,409 | ₩12,413 | ₩12,026 | ₩12,026 | -3.09% | 3.2천 |
|---|
| 2026.03.12 | ₩12,426 | ₩12,426 | ₩12,146 | ₩12,146 | -2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩12,267 | ₩12,267 | ₩11,832 | ₩11,892 | -3.06% | 3.6천 |
|---|
| 2026.03.10 | ₩12,694 | ₩12,750 | ₩11,758 | ₩12,226 | -3.68% | 2.1만 |
|---|
| 2026.03.09 | ₩12,533 | ₩13,121 | ₩12,426 | ₩12,774 | +1.92% | 4.5천 |
|---|
| 2026.03.06 | ₩12,720 | ₩13,081 | ₩12,440 | ₩12,961 | +1.89% | 1.7만 |
|---|
| 2026.03.05 | ₩12,440 | ₩13,682 | ₩12,440 | ₩13,348 | +7.30% | 1.4만 |
|---|
| 2026.03.04 | ₩14,030 | ₩14,030 | ₩12,440 | ₩12,560 | -10.48% | 2만 |
|---|
| 2026.03.03 | ₩14,310 | ₩14,310 | ₩13,763 | ₩13,763 | -3.83% | 2.7천 |
|---|
| 2026.03.02 | ₩15,513 | ₩15,513 | ₩14,364 | ₩14,364 | -7.41% | 3.2천 |
|---|
| 2026.02.27 | ₩14,364 | ₩16,034 | ₩14,364 | ₩15,994 | +11.35% | 5.2천 |
|---|
| 2026.02.26 | ₩14,992 | ₩15,540 | ₩14,938 | ₩15,005 | +0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩14,377 | ₩14,377 | ₩14,377 | ₩14,377 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩15,045 | ₩15,045 | ₩15,045 | ₩15,045 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩15,039 | ₩15,072 | ₩15,039 | ₩15,045 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩16,034 | ₩16,213 | ₩15,065 | ₩15,065 | -6.04% | 7.7천 |
|---|
| 2026.02.19 | ₩14,925 | ₩15,420 | ₩14,571 | ₩15,273 | +2.33% | 1.6만 |
|---|
| 2026.02.18 | ₩15,112 | ₩15,112 | ₩14,858 | ₩14,898 | -1.41% | 1.1천 |
|---|
| 2026.02.17 | ₩15,647 | ₩16,174 | ₩14,858 | ₩15,433 | -1.37% | 3.3만 |
|---|
| 2026.02.13 | ₩14,711 | ₩16,341 | ₩14,711 | ₩15,660 | +6.45% | 1만 |
|---|
| 2026.02.12 | ₩14,872 | ₩15,032 | ₩14,698 | ₩15,032 | +1.08% | 7.3천 |
|---|
| 2026.02.11 | ₩14,030 | ₩14,832 | ₩13,362 | ₩14,698 | +4.76% | 15.3만 |
|---|
| 2026.02.10 | ₩13,723 | ₩15,727 | ₩13,723 | ₩13,749 | +0.19% | 6만 |
|---|
| 2026.02.09 | ₩13,398 | ₩14,030 | ₩13,188 | ₩13,776 | +2.82% | 4.8천 |
|---|
| 2026.02.06 | ₩13,054 | ₩13,362 | ₩13,054 | ₩13,295 | +1.84% | 3.4천 |
|---|
| 2026.02.05 | ₩13,549 | ₩14,110 | ₩12,814 | ₩13,228 | -2.37% | 2.3만 |
|---|
| 2026.02.04 | ₩14,618 | ₩14,671 | ₩13,495 | ₩13,536 | -7.40% | 3.5천 |
|---|
| 2026.02.03 | ₩14,698 | ₩14,832 | ₩14,371 | ₩14,698 | 0.00% | 8.4천 |
|---|
| 2026.02.02 | ₩13,455 | ₩14,872 | ₩13,455 | ₩14,618 | +8.64% | 1.9만 |
|---|
| 2026.01.30 | ₩13,389 | ₩14,698 | ₩13,275 | ₩13,389 | 0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩13,763 | ₩14,364 | ₩13,696 | ₩13,763 | 0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩14,444 | ₩15,633 | ₩14,204 | ₩14,645 | +1.39% | 1.8만 |
|---|
| 2026.01.27 | ₩15,099 | ₩15,112 | ₩14,792 | ₩14,792 | -2.04% | 2.4천 |
|---|
| 2026.01.26 | ₩15,152 | ₩15,293 | ₩14,912 | ₩15,232 | +0.53% | 6.6천 |
|---|
| 2026.01.23 | ₩15,433 | ₩16,582 | ₩15,338 | ₩15,553 | +0.78% | 4.3천 |
|---|
| 2026.01.22 | ₩15,847 | ₩16,088 | ₩15,660 | ₩15,673 | -1.10% | 4.5천 |
|---|
| 2026.01.21 | ₩16,275 | ₩16,515 | ₩15,866 | ₩16,114 | -0.99% | 5.9천 |
|---|
| 2026.01.20 | ₩16,301 | ₩16,676 | ₩15,728 | ₩16,622 | +1.97% | 7.3천 |
|---|
| 2026.01.16 | ₩16,195 | ₩16,622 | ₩15,981 | ₩16,622 | +2.64% | 4.1천 |
|---|
| 2026.01.15 | ₩15,713 | ₩16,328 | ₩15,700 | ₩16,328 | +3.91% | 5.4천 |
|---|
| 2026.01.14 | ₩15,727 | ₩16,195 | ₩15,727 | ₩15,820 | +0.59% | 4천 |
|---|
| 2026.01.13 | ₩15,486 | ₩16,468 | ₩15,486 | ₩15,713 | +1.47% | 4천 |
|---|
| 2026.01.12 | ₩16,235 | ₩16,402 | ₩15,593 | ₩15,593 | -3.95% | 8천 |
|---|
| 2026.01.09 | ₩16,929 | ₩16,929 | ₩16,088 | ₩16,248 | -4.03% | 4.8천 |
|---|
| 2026.01.08 | ₩16,074 | ₩17,597 | ₩16,074 | ₩17,237 | +7.23% | 2.8만 |
|---|
| 2026.01.07 | ₩17,664 | ₩17,664 | ₩16,007 | ₩16,208 | -8.25% | 1만 |
|---|
| 2026.01.06 | ₩16,836 | ₩18,232 | ₩16,448 | ₩18,012 | +6.98% | 2.6만 |
|---|
| 2026.01.05 | ₩14,270 | ₩17,317 | ₩14,270 | ₩16,769 | +17.51% | 2.9만 |
|---|
| 2026.01.02 | ₩15,767 | ₩15,879 | ₩13,736 | ₩14,057 | -10.85% | 1.7만 |
|---|
| 2025.12.31 | ₩14,123 | ₩15,326 | ₩13,886 | ₩15,206 | +7.66% | 4.8만 |
|---|
| 2025.12.30 | ₩13,763 | ₩14,698 | ₩13,763 | ₩14,297 | +3.88% | 1.5만 |
|---|
| 2025.12.29 | ₩13,415 | ₩14,262 | ₩13,415 | ₩14,017 | +4.48% | 1.2만 |
|---|
| 2025.12.26 | ₩13,429 | ₩13,789 | ₩13,375 | ₩13,415 | -0.10% | 5.4천 |
|---|
| 2025.12.24 | ₩13,429 | ₩13,803 | ₩13,375 | ₩13,415 | -0.10% | 2.7만 |
|---|
| 2025.12.23 | ₩13,389 | ₩14,151 | ₩13,389 | ₩13,549 | +1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩14,872 | ₩15,326 | ₩13,455 | ₩13,455 | -9.52% | 3만 |
|---|
| 2025.12.19 | ₩16,782 | ₩16,869 | ₩14,885 | ₩15,420 | -8.12% | 16만 |
|---|
| 2025.12.18 | ₩16,101 | ₩17,210 | ₩15,954 | ₩17,157 | +6.56% | 2.1만 |
|---|
| 2025.12.17 | ₩16,144 | ₩16,856 | ₩15,941 | ₩16,101 | -0.26% | 1만 |
|---|
| 2025.12.16 | ₩16,034 | ₩16,555 | ₩15,967 | ₩16,101 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩15,994 | ₩16,228 | ₩15,834 | ₩16,034 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩16,903 | ₩17,798 | ₩15,874 | ₩15,887 | -6.01% | 7.5만 |
|---|
| 2025.12.11 | ₩16,789 | ₩17,357 | ₩16,328 | ₩17,050 | +1.55% | 3.6만 |
|---|
| 2025.12.10 | ₩16,248 | ₩17,771 | ₩16,195 | ₩16,916 | +4.11% | 2.5만 |
|---|
| 2025.12.09 | ₩15,941 | ₩16,502 | ₩15,941 | ₩16,248 | +1.93% | 1.9만 |
|---|
| 2025.12.08 | ₩15,887 | ₩16,248 | ₩15,887 | ₩16,235 | +2.19% | 1.5만 |
|---|
| 2025.12.05 | ₩16,569 | ₩16,569 | ₩15,727 | ₩15,820 | -4.52% | 6.7천 |
|---|
| 2025.12.04 | ₩15,914 | ₩16,756 | ₩15,901 | ₩16,101 | +1.18% | 1.1만 |
|---|
| 2025.12.03 | ₩15,673 | ₩16,635 | ₩15,660 | ₩15,834 | +1.02% | 2.1만 |
|---|
| 2025.12.02 | ₩15,901 | ₩16,034 | ₩15,366 | ₩15,887 | -0.08% | 2.8만 |
|---|
| 2025.12.01 | ₩15,967 | ₩16,515 | ₩15,019 | ₩15,767 | -1.26% | 1.5만 |
|---|
| 2025.11.28 | ₩16,168 | ₩16,916 | ₩15,914 | ₩15,954 | -1.32% | 8.3천 |
|---|
| 2025.11.26 | ₩16,021 | ₩16,929 | ₩15,967 | ₩15,994 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,143 | ₩17,250 | ₩15,460 | ₩15,941 | -7.01% | 2.5만 |
|---|
| 2025.11.24 | ₩18,693 | ₩19,361 | ₩16,488 | ₩17,237 | -7.79% | 2.9만 |
|---|
| 2025.11.21 | ₩18,626 | ₩19,127 | ₩18,025 | ₩18,580 | -0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩19,041 | ₩19,735 | ₩17,157 | ₩18,466 | -3.02% | 3.1만 |
|---|
| 2025.11.19 | ₩17,972 | ₩19,094 | ₩17,805 | ₩18,707 | +4.09% | 3.4만 |
|---|
| 2025.11.18 | ₩18,640 | ₩18,640 | ₩17,177 | ₩17,664 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩15,553 | ₩18,727 | ₩14,538 | ₩18,666 | +20.02% | 13.3만 |
|---|
| 2025.11.14 | ₩13,255 | ₩17,157 | ₩13,255 | ₩15,673 | +18.25% | 5.1만 |
|---|
| 2025.11.13 | ₩14,992 | ₩15,366 | ₩12,039 | ₩13,255 | -11.59% | 3.3만 |
|---|
| 2025.11.12 | ₩16,048 | ₩17,656 | ₩15,700 | ₩15,700 | -2.16% | 1.1만 |
|---|
| 2025.11.11 | ₩17,023 | ₩17,036 | ₩15,660 | ₩16,235 | -4.63% | 2.5만 |
|---|
| 2025.11.10 | ₩16,368 | ₩17,838 | ₩16,161 | ₩17,384 | +6.20% | 1.9만 |
|---|
| 2025.11.07 | ₩16,702 | ₩16,849 | ₩16,034 | ₩16,702 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩17,825 | ₩17,945 | ₩16,128 | ₩16,141 | -9.45% | 1.7만 |
|---|
| 2025.11.05 | ₩17,905 | ₩18,259 | ₩17,664 | ₩18,159 | +1.42% | 2.2만 |
|---|
| 2025.11.04 | ₩18,426 | ₩18,426 | ₩17,557 | ₩18,038 | -2.10% | 4.1만 |
|---|
| 2025.11.03 | ₩18,707 | ₩18,707 | ₩17,744 | ₩18,359 | -1.86% | 1.7만 |
|---|
| 2025.10.31 | ₩18,707 | ₩19,034 | ₩18,252 | ₩18,693 | -0.07% | 2.1만 |
|---|
| 2025.10.30 | ₩19,675 | ₩19,675 | ₩18,239 | ₩18,252 | -7.23% | 1.2만 |
|---|
| 2025.10.29 | ₩21,145 | ₩21,145 | ₩18,707 | ₩18,773 | -11.22% | 2.3만 |
|---|
| 2025.10.28 | ₩20,350 | ₩21,967 | ₩20,176 | ₩20,484 | +0.66% | 4.9만 |
|---|
| 2025.10.27 | ₩21,539 | ₩21,680 | ₩19,802 | ₩21,045 | -2.30% | 3.6만 |
|---|
| 2025.10.24 | ₩20,243 | ₩21,980 | ₩20,243 | ₩21,633 | +6.86% | 2.5만 |
|---|
| 2025.10.23 | ₩19,635 | ₩20,370 | ₩19,201 | ₩20,123 | +2.48% | 2.4만 |
|---|
| 2025.10.22 | ₩19,147 | ₩20,232 | ₩18,546 | ₩19,909 | +3.98% | 3.5만 |
|---|
| 2025.10.21 | ₩21,031 | ₩21,269 | ₩19,174 | ₩19,268 | -8.39% | 3.2만 |
|---|
| 2025.10.20 | ₩17,893 | ₩22,047 | ₩17,893 | ₩21,379 | +19.48% | 8.8만 |
|---|
| 2025.10.17 | ₩16,903 | ₩17,825 | ₩16,328 | ₩17,410 | +3.00% | 2.1만 |
|---|
| 2025.10.16 | ₩17,891 | ₩18,331 | ₩16,889 | ₩17,424 | -2.61% | 3.2만 |
|---|
| 2025.10.15 | ₩18,960 | ₩19,174 | ₩17,878 | ₩18,038 | -4.86% | 1.7만 |
|---|
| 2025.10.14 | ₩19,709 | ₩19,735 | ₩18,717 | ₩19,214 | -2.51% | 1.8만 |
|---|
| 2025.10.13 | ₩20,444 | ₩21,352 | ₩19,651 | ₩19,963 | -2.35% | 3.9만 |
|---|
| 2025.10.10 | ₩20,911 | ₩20,911 | ₩20,163 | ₩20,444 | -2.24% | 3만 |
|---|