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 | ₩7,176 | ₩7,818 | ₩7,176 | ₩7,751 | +8.01% | 2.6천 |
| 2026.10.08 | ₩8,045 | ₩8,085 | ₩7,257 | ₩7,257 | -9.80% | 3.9만 |
| 2026.10.07 | ₩7,925 | ₩8,406 | ₩7,925 | ₩8,125 | +2.53% | 2.6천 |
| 2026.10.06 | ₩7,751 | ₩8,292 | ₩7,751 | ₩8,045 | +3.79% | 7.8천 |
| 2026.10.05 | ₩8,727 | ₩8,740 | ₩7,751 | ₩7,751 | -11.18% | 2.6만 |
| 2026.10.02 | ₩8,245 | ₩8,827 | ₩8,112 | ₩8,633 | +4.70% | 3.4만 |
| 2026.10.01 | ₩8,920 | ₩9,121 | ₩8,085 | ₩8,232 | -7.72% | 5.6만 |
| 2026.09.30 | ₩9,034 | ₩9,238 | ₩8,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,847 |
| -2.07% |
| 9.3천 |
| 2026.09.29 | ₩8,954 | ₩9,074 | ₩8,833 | ₩8,847 | -1.19% | 3.6천 |
|---|
| 2026.09.28 | ₩8,833 | ₩9,074 | ₩8,833 | ₩8,967 | +1.51% | 8.1천 |
|---|
| 2026.09.25 | ₩9,047 | ₩9,114 | ₩8,833 | ₩8,860 | -2.07% | 1.3만 |
|---|
| 2026.09.24 | ₩8,967 | ₩9,047 | ₩8,900 | ₩9,047 | +0.89% | 9천 |
|---|
| 2026.09.23 | ₩9,148 | ₩9,148 | ₩9,007 | ₩9,007 | -1.53% | 1.9천 |
|---|
| 2026.09.22 | ₩9,328 | ₩9,515 | ₩8,967 | ₩9,208 | -1.29% | 7.4만 |
|---|
| 2026.09.21 | ₩9,288 | ₩9,528 | ₩9,288 | ₩9,448 | +1.73% | 3만 |
|---|
| 2026.09.18 | ₩9,401 | ₩9,622 | ₩9,401 | ₩9,622 | +2.35% | 2.8만 |
|---|
| 2026.09.17 | ₩9,475 | ₩9,488 | ₩8,967 | ₩9,341 | -1.41% | 2만 |
|---|
| 2026.09.16 | ₩9,114 | ₩9,341 | ₩8,887 | ₩9,061 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩9,355 | ₩9,355 | ₩9,021 | ₩9,021 | -3.57% | 6천 |
|---|
| 2026.09.14 | ₩9,061 | ₩9,488 | ₩9,061 | ₩9,475 | +4.57% | 3.1만 |
|---|
| 2026.09.11 | ₩8,954 | ₩9,448 | ₩8,907 | ₩9,261 | +3.43% | 4.9만 |
|---|
| 2026.09.10 | ₩9,047 | ₩9,087 | ₩8,727 | ₩8,793 | -2.81% | 2만 |
|---|
| 2026.09.09 | ₩9,395 | ₩9,579 | ₩9,087 | ₩9,114 | -2.99% | 6.3천 |
|---|
| 2026.09.08 | ₩9,609 | ₩9,689 | ₩9,180 | ₩9,395 | -2.23% | 1만 |
|---|
| 2026.09.04 | ₩9,274 | ₩9,756 | ₩9,074 | ₩9,675 | +4.32% | 2.1만 |
|---|
| 2026.09.03 | ₩9,796 | ₩9,929 | ₩9,181 | ₩9,328 | -4.77% | 3만 |
|---|
| 2026.09.02 | ₩9,462 | ₩10,183 | ₩9,462 | ₩9,756 | +3.11% | 8만 |
|---|
| 2026.09.01 | ₩9,555 | ₩10,116 | ₩9,074 | ₩9,381 | -1.82% | 4만 |
|---|
| 2026.08.31 | ₩8,967 | ₩9,849 | ₩8,967 | ₩9,849 | +9.84% | 7.6천 |
|---|
| 2026.08.28 | ₩9,101 | ₩9,355 | ₩8,620 | ₩9,047 | -0.59% | 1.8만 |
|---|
| 2026.08.27 | ₩9,462 | ₩10,009 | ₩9,047 | ₩9,047 | -4.38% | 2만 |
|---|
| 2026.08.26 | ₩9,742 | ₩9,896 | ₩9,395 | ₩9,395 | -3.57% | 3.4만 |
|---|
| 2026.08.25 | ₩9,488 | ₩10,317 | ₩8,900 | ₩9,876 | +4.08% | 12.4만 |
|---|
| 2026.08.24 | ₩9,528 | ₩10,076 | ₩9,528 | ₩9,635 | +1.12% | 1만 |
|---|
| 2026.08.21 | ₩9,689 | ₩10,771 | ₩9,488 | ₩10,009 | +3.31% | 4.8천 |
|---|
| 2026.08.20 | ₩9,568 | ₩10,250 | ₩9,381 | ₩9,582 | +0.14% | 8.4천 |
|---|
| 2026.08.19 | ₩10,090 | ₩10,521 | ₩9,555 | ₩9,568 | -5.17% | 3.2만 |
|---|
| 2026.08.18 | ₩10,070 | ₩10,203 | ₩9,395 | ₩9,595 | -4.71% | 6.1천 |
|---|
| 2026.08.17 | ₩10,170 | ₩10,611 | ₩9,736 | ₩9,836 | -3.29% | 2.2만 |
|---|
| 2026.08.14 | ₩9,675 | ₩10,577 | ₩9,675 | ₩10,136 | +4.77% | 5.3천 |
|---|
| 2026.08.13 | ₩10,317 | ₩10,611 | ₩9,635 | ₩9,796 | -5.05% | 9.4천 |
|---|
| 2026.08.12 | ₩10,250 | ₩10,401 | ₩9,575 | ₩9,996 | -2.48% | 1만 |
|---|
| 2026.08.11 | ₩9,809 | ₩10,731 | ₩9,021 | ₩10,250 | +4.50% | 5.5만 |
|---|
| 2026.08.10 | ₩9,909 | ₩10,544 | ₩9,221 | ₩10,237 | +3.30% | 2.4만 |
|---|
| 2026.08.07 | ₩9,802 | ₩10,958 | ₩9,756 | ₩9,756 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩10,250 | ₩10,531 | ₩9,889 | ₩10,354 | +1.02% | 4천 |
|---|
| 2026.08.05 | ₩9,321 | ₩10,237 | ₩8,947 | ₩10,237 | +9.82% | 1.7만 |
|---|
| 2026.08.04 | ₩9,756 | ₩10,303 | ₩8,272 | ₩9,181 | -5.89% | 16.5만 |
|---|
| 2026.08.03 | ₩9,649 | ₩10,050 | ₩9,127 | ₩9,488 | -1.66% | 9.8천 |
|---|
| 2026.07.31 | ₩10,023 | ₩10,023 | ₩9,368 | ₩9,715 | -3.07% | 7.4천 |
|---|
| 2026.07.30 | ₩10,023 | ₩10,063 | ₩9,224 | ₩9,622 | -4.00% | 1.6만 |
|---|
| 2026.07.29 | ₩10,397 | ₩10,397 | ₩9,381 | ₩9,488 | -8.74% | 1.2만 |
|---|
| 2026.07.28 | ₩9,695 | ₩10,544 | ₩9,368 | ₩10,016 | +3.31% | 8.2천 |
|---|
| 2026.07.27 | ₩9,996 | ₩10,889 | ₩9,355 | ₩9,983 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩10,023 | ₩10,557 | ₩9,769 | ₩10,410 | +3.87% | 3.8천 |
|---|
| 2026.07.23 | ₩10,344 | ₩10,691 | ₩9,087 | ₩9,983 | -3.49% | 1.1만 |
|---|
| 2026.07.22 | ₩9,355 | ₩10,557 | ₩9,161 | ₩10,557 | +12.86% | 18.2만 |
|---|
| 2026.07.21 | ₩9,355 | ₩9,355 | ₩8,926 | ₩9,355 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩9,021 | ₩9,488 | ₩8,112 | ₩9,047 | +0.30% | 1.3만 |
|---|
| 2026.07.17 | ₩9,381 | ₩9,381 | ₩9,021 | ₩9,106 | -2.93% | 1.7천 |
|---|
| 2026.07.16 | ₩8,907 | ₩9,154 | ₩8,907 | ₩9,047 | +1.58% | 6.5천 |
|---|
| 2026.07.15 | ₩9,355 | ₩9,742 | ₩8,606 | ₩9,021 | -3.57% | 1.2만 |
|---|
| 2026.07.14 | ₩9,007 | ₩9,107 | ₩8,727 | ₩8,727 | -3.12% | 4.4천 |
|---|
| 2026.07.13 | ₩9,862 | ₩9,862 | ₩8,646 | ₩8,954 | -9.21% | 1.9만 |
|---|
| 2026.07.10 | ₩9,288 | ₩9,682 | ₩9,241 | ₩9,649 | +3.88% | 3.9천 |
|---|
| 2026.07.09 | ₩9,208 | ₩9,602 | ₩9,194 | ₩9,355 | +1.60% | 2.7천 |
|---|
| 2026.07.08 | ₩9,542 | ₩10,009 | ₩9,301 | ₩9,649 | +1.12% | 2.3천 |
|---|
| 2026.07.07 | ₩9,448 | ₩9,655 | ₩8,753 | ₩9,462 | +0.14% | 3.2만 |
|---|
| 2026.07.06 | ₩9,315 | ₩9,777 | ₩9,194 | ₩9,582 | +2.87% | 1.2만 |
|---|
| 2026.07.02 | ₩9,214 | ₩10,691 | ₩9,214 | ₩9,729 | +5.58% | 6.1만 |
|---|
| 2026.07.01 | ₩8,914 | ₩9,261 | ₩8,753 | ₩9,021 | +1.20% | 1만 |
|---|
| 2026.06.30 | ₩8,593 | ₩9,034 | ₩8,593 | ₩8,820 | +2.64% | 6천 |
|---|
| 2026.06.29 | ₩9,355 | ₩9,355 | ₩8,419 | ₩9,087 | -2.86% | 1.3만 |
|---|
| 2026.06.26 | ₩8,098 | ₩9,395 | ₩8,098 | ₩9,395 | +16.01% | 4.4만 |
|---|
| 2026.06.25 | ₩7,951 | ₩8,386 | ₩7,811 | ₩8,219 | +3.36% | 1.8만 |
|---|
| 2026.06.24 | ₩8,072 | ₩8,914 | ₩8,072 | ₩8,098 | +0.33% | 7.3천 |
|---|
| 2026.06.23 | ₩8,419 | ₩8,419 | ₩7,818 | ₩8,005 | -4.92% | 1.3만 |
|---|
| 2026.06.22 | ₩8,994 | ₩9,395 | ₩8,098 | ₩8,473 | -5.79% | 2.2만 |
|---|
| 2026.06.18 | ₩9,288 | ₩9,502 | ₩9,234 | ₩9,261 | -0.29% | 9.9천 |
|---|
| 2026.06.17 | ₩9,395 | ₩9,756 | ₩9,395 | ₩9,528 | +1.42% | 2천 |
|---|
| 2026.06.16 | ₩9,234 | ₩9,756 | ₩9,234 | ₩9,515 | +3.04% | 1.6천 |
|---|
| 2026.06.15 | ₩9,221 | ₩9,742 | ₩9,221 | ₩9,555 | +3.62% | 1.6천 |
|---|
| 2026.06.12 | ₩9,756 | ₩9,756 | ₩9,355 | ₩9,435 | -3.29% | 5.1천 |
|---|
| 2026.06.11 | ₩9,675 | ₩9,809 | ₩9,542 | ₩9,622 | -0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩10,090 | ₩10,250 | ₩9,635 | ₩9,635 | -4.50% | 6.9천 |
|---|
| 2026.06.09 | ₩9,836 | ₩10,274 | ₩9,587 | ₩10,063 | +2.31% | 7.8천 |
|---|
| 2026.06.08 | ₩10,156 | ₩10,290 | ₩9,762 | ₩10,050 | -1.05% | 7.6천 |
|---|
| 2026.06.05 | ₩9,916 | ₩10,056 | ₩9,889 | ₩10,023 | +1.08% | 5.1천 |
|---|
| 2026.06.04 | ₩10,009 | ₩10,156 | ₩9,315 | ₩10,156 | +1.47% | 1.1만 |
|---|
| 2026.06.03 | ₩10,007 | ₩10,557 | ₩9,896 | ₩10,223 | +2.16% | 6.9천 |
|---|
| 2026.06.02 | ₩10,023 | ₩10,223 | ₩9,762 | ₩10,223 | +2.00% | 6.2천 |
|---|
| 2026.06.01 | ₩10,030 | ₩10,544 | ₩9,949 | ₩10,290 | +2.60% | 1.2만 |
|---|
| 2026.05.29 | ₩10,277 | ₩10,357 | ₩9,941 | ₩10,357 | +0.78% | 8.1천 |
|---|
| 2026.05.28 | ₩10,531 | ₩10,851 | ₩10,028 | ₩10,050 | -4.57% | 9천 |
|---|
| 2026.05.27 | ₩9,756 | ₩10,317 | ₩9,756 | ₩10,290 | +5.48% | 7.1천 |
|---|
| 2026.05.26 | ₩10,504 | ₩10,504 | ₩9,756 | ₩10,036 | -4.45% | 1.3만 |
|---|
| 2026.05.22 | ₩10,424 | ₩10,571 | ₩10,424 | ₩10,504 | +0.77% | 2.8천 |
|---|
| 2026.05.21 | ₩10,838 | ₩10,838 | ₩10,090 | ₩10,090 | -6.91% | 4.8천 |
|---|
| 2026.05.20 | ₩10,704 | ₩11,065 | ₩10,504 | ₩10,691 | -0.12% | 4.9천 |
|---|
| 2026.05.19 | ₩10,958 | ₩11,085 | ₩10,958 | ₩10,958 | 0.00% | 4.7천 |
|---|
| 2026.05.18 | ₩11,693 | ₩11,693 | ₩11,159 | ₩11,159 | -4.57% | 4.9천 |
|---|
| 2026.05.15 | ₩11,219 | ₩11,219 | ₩11,092 | ₩11,092 | -1.13% | 4.8천 |
|---|
| 2026.05.14 | ₩11,586 | ₩11,586 | ₩10,925 | ₩11,206 | -3.29% | 3.4천 |
|---|
| 2026.05.13 | ₩10,671 | ₩11,386 | ₩9,622 | ₩10,825 | +1.44% | 8.8천 |
|---|
| 2026.05.12 | ₩10,758 | ₩11,774 | ₩10,755 | ₩11,600 | +7.83% | 3.3만 |
|---|
| 2026.05.11 | ₩10,384 | ₩10,664 | ₩10,357 | ₩10,664 | +2.70% | 2천 |
|---|
| 2026.05.08 | ₩9,849 | ₩10,932 | ₩9,849 | ₩10,437 | +5.97% | 4.2천 |
|---|
| 2026.05.07 | ₩10,905 | ₩11,072 | ₩10,704 | ₩10,858 | -0.43% | 6.3천 |
|---|
| 2026.05.06 | ₩10,557 | ₩10,762 | ₩10,257 | ₩10,664 | +1.01% | 3.8천 |
|---|
| 2026.05.05 | ₩10,985 | ₩10,985 | ₩10,410 | ₩10,678 | -2.80% | 5.5천 |
|---|
| 2026.05.04 | ₩10,197 | ₩10,197 | ₩9,649 | ₩9,956 | -2.36% | 3.9천 |
|---|
| 2026.05.01 | ₩9,689 | ₩9,822 | ₩9,657 | ₩9,756 | +0.69% | 2.2천 |
|---|
| 2026.04.30 | ₩9,702 | ₩9,809 | ₩9,548 | ₩9,548 | -1.58% | 7.1천 |
|---|
| 2026.04.29 | ₩9,756 | ₩10,063 | ₩9,689 | ₩10,023 | +2.74% | 2.5천 |
|---|
| 2026.04.28 | ₩10,143 | ₩10,277 | ₩9,756 | ₩9,889 | -2.50% | 1.4만 |
|---|
| 2026.04.27 | ₩9,943 | ₩10,076 | ₩9,829 | ₩9,916 | -0.27% | 5.1천 |
|---|
| 2026.04.24 | ₩9,488 | ₩9,903 | ₩9,488 | ₩9,903 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩10,130 | ₩10,130 | ₩9,622 | ₩9,622 | -5.01% | 6.1천 |
|---|
| 2026.04.22 | ₩9,729 | ₩10,090 | ₩9,662 | ₩9,903 | +1.79% | 6.4천 |
|---|
| 2026.04.21 | ₩9,943 | ₩10,130 | ₩9,488 | ₩9,722 | -2.22% | 1.1만 |
|---|
| 2026.04.20 | ₩9,756 | ₩10,009 | ₩9,622 | ₩9,969 | +2.19% | 2.5만 |
|---|
| 2026.04.17 | ₩9,715 | ₩9,889 | ₩9,702 | ₩9,702 | -0.14% | 4.5천 |
|---|
| 2026.04.16 | ₩9,836 | ₩9,876 | ₩8,489 | ₩9,395 | -4.48% | 4.6만 |
|---|
| 2026.04.15 | ₩10,023 | ₩10,103 | ₩9,421 | ₩10,036 | +0.13% | 4만 |
|---|
| 2026.04.14 | ₩9,609 | ₩10,384 | ₩9,609 | ₩10,103 | +5.15% | 8.2천 |
|---|
| 2026.04.13 | ₩9,756 | ₩10,638 | ₩9,702 | ₩9,809 | +0.55% | 2.9만 |
|---|
| 2026.04.10 | ₩9,421 | ₩9,916 | ₩9,154 | ₩9,689 | +2.84% | 1.5만 |
|---|
| 2026.04.09 | ₩9,435 | ₩10,223 | ₩9,435 | ₩9,488 | +0.57% | 1.2만 |
|---|
| 2026.04.08 | ₩8,686 | ₩9,689 | ₩8,286 | ₩9,114 | +4.92% | 2.9만 |
|---|
| 2026.04.07 | ₩10,263 | ₩10,263 | ₩8,413 | ₩8,513 | -17.06% | 3.4만 |
|---|
| 2026.04.06 | ₩11,279 | ₩11,279 | ₩10,009 | ₩10,197 | -9.60% | 4.4만 |
|---|
| 2026.04.02 | ₩10,704 | ₩11,226 | ₩10,704 | ₩11,226 | +4.87% | 6.5천 |
|---|
| 2026.04.01 | ₩10,918 | ₩11,967 | ₩10,704 | ₩10,825 | -0.86% | 1.9만 |
|---|
| 2026.03.31 | ₩10,905 | ₩11,359 | ₩10,718 | ₩10,718 | -1.72% | 2.2천 |
|---|
| 2026.03.30 | ₩10,998 | ₩11,894 | ₩10,945 | ₩10,945 | -0.49% | 5.2천 |
|---|
| 2026.03.27 | ₩11,480 | ₩12,762 | ₩10,838 | ₩10,838 | -5.59% | 1.1만 |
|---|
| 2026.03.26 | ₩10,851 | ₩11,627 | ₩10,591 | ₩11,292 | +4.06% | 2.4만 |
|---|
| 2026.03.25 | ₩10,731 | ₩10,731 | ₩10,277 | ₩10,290 | -4.11% | 1.5만 |
|---|
| 2026.03.24 | ₩9,849 | ₩11,186 | ₩9,849 | ₩10,370 | +5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩11,038 | ₩11,038 | ₩9,903 | ₩10,023 | -9.20% | 1.6만 |
|---|
| 2026.03.20 | ₩10,664 | ₩10,825 | ₩10,517 | ₩10,678 | +0.13% | 2.7만 |
|---|
| 2026.03.19 | ₩12,522 | ₩12,522 | ₩10,170 | ₩11,012 | -12.06% | 1.9만 |
|---|
| 2026.03.18 | ₩12,027 | ₩12,388 | ₩11,172 | ₩11,934 | -0.78% | 1.5만 |
|---|
| 2026.03.17 | ₩11,680 | ₩12,404 | ₩11,680 | ₩11,693 | +0.11% | 3.4천 |
|---|
| 2026.03.16 | ₩12,054 | ₩12,094 | ₩10,731 | ₩11,252 | -6.65% | 2.9만 |
|---|
| 2026.03.13 | ₩12,411 | ₩12,415 | ₩12,027 | ₩12,027 | -3.09% | 3.2천 |
|---|
| 2026.03.12 | ₩12,428 | ₩12,428 | ₩12,148 | ₩12,148 | -2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩12,269 | ₩12,269 | ₩11,834 | ₩11,894 | -3.06% | 3.6천 |
|---|
| 2026.03.10 | ₩12,696 | ₩12,752 | ₩11,760 | ₩12,228 | -3.68% | 2.1만 |
|---|
| 2026.03.09 | ₩12,535 | ₩13,123 | ₩12,428 | ₩12,776 | +1.92% | 4.5천 |
|---|
| 2026.03.06 | ₩12,722 | ₩13,083 | ₩12,442 | ₩12,963 | +1.89% | 1.7만 |
|---|
| 2026.03.05 | ₩12,442 | ₩13,685 | ₩12,442 | ₩13,350 | +7.30% | 1.4만 |
|---|
| 2026.03.04 | ₩14,032 | ₩14,032 | ₩12,442 | ₩12,562 | -10.48% | 2만 |
|---|
| 2026.03.03 | ₩14,313 | ₩14,313 | ₩13,765 | ₩13,765 | -3.83% | 2.7천 |
|---|
| 2026.03.02 | ₩15,515 | ₩15,515 | ₩14,366 | ₩14,366 | -7.41% | 3.2천 |
|---|
| 2026.02.27 | ₩14,366 | ₩16,037 | ₩14,366 | ₩15,996 | +11.35% | 5.2천 |
|---|
| 2026.02.26 | ₩14,994 | ₩15,542 | ₩14,941 | ₩15,008 | +0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩14,379 | ₩14,379 | ₩14,379 | ₩14,379 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩15,048 | ₩15,048 | ₩15,048 | ₩15,048 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩15,041 | ₩15,074 | ₩15,041 | ₩15,048 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩16,037 | ₩16,216 | ₩15,068 | ₩15,068 | -6.04% | 7.7천 |
|---|
| 2026.02.19 | ₩14,927 | ₩15,422 | ₩14,573 | ₩15,275 | +2.33% | 1.6만 |
|---|
| 2026.02.18 | ₩15,114 | ₩15,114 | ₩14,861 | ₩14,901 | -1.41% | 1.1천 |
|---|
| 2026.02.17 | ₩15,649 | ₩16,177 | ₩14,861 | ₩15,435 | -1.37% | 3.3만 |
|---|
| 2026.02.13 | ₩14,714 | ₩16,344 | ₩14,714 | ₩15,662 | +6.45% | 1만 |
|---|
| 2026.02.12 | ₩14,874 | ₩15,034 | ₩14,700 | ₩15,034 | +1.08% | 7.3천 |
|---|
| 2026.02.11 | ₩14,032 | ₩14,834 | ₩13,364 | ₩14,700 | +4.76% | 15.3만 |
|---|
| 2026.02.10 | ₩13,725 | ₩15,729 | ₩13,725 | ₩13,751 | +0.19% | 6만 |
|---|
| 2026.02.09 | ₩13,400 | ₩14,032 | ₩13,190 | ₩13,778 | +2.82% | 4.8천 |
|---|
| 2026.02.06 | ₩13,056 | ₩13,364 | ₩13,056 | ₩13,297 | +1.84% | 3.4천 |
|---|
| 2026.02.05 | ₩13,551 | ₩14,112 | ₩12,816 | ₩13,230 | -2.37% | 2.3만 |
|---|
| 2026.02.04 | ₩14,620 | ₩14,673 | ₩13,497 | ₩13,538 | -7.40% | 3.5천 |
|---|
| 2026.02.03 | ₩14,700 | ₩14,834 | ₩14,373 | ₩14,700 | 0.00% | 8.4천 |
|---|
| 2026.02.02 | ₩13,457 | ₩14,874 | ₩13,457 | ₩14,620 | +8.64% | 1.9만 |
|---|
| 2026.01.30 | ₩13,391 | ₩14,700 | ₩13,277 | ₩13,391 | 0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩13,765 | ₩14,366 | ₩13,698 | ₩13,765 | 0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩14,446 | ₩15,636 | ₩14,206 | ₩14,647 | +1.39% | 1.8만 |
|---|
| 2026.01.27 | ₩15,101 | ₩15,114 | ₩14,794 | ₩14,794 | -2.04% | 2.4천 |
|---|
| 2026.01.26 | ₩15,155 | ₩15,295 | ₩14,914 | ₩15,235 | +0.53% | 6.6천 |
|---|
| 2026.01.23 | ₩15,435 | ₩16,584 | ₩15,340 | ₩15,555 | +0.78% | 4.3천 |
|---|
| 2026.01.22 | ₩15,849 | ₩16,090 | ₩15,662 | ₩15,676 | -1.10% | 4.5천 |
|---|
| 2026.01.21 | ₩16,277 | ₩16,518 | ₩15,868 | ₩16,117 | -0.99% | 5.9천 |
|---|
| 2026.01.20 | ₩16,304 | ₩16,678 | ₩15,731 | ₩16,625 | +1.97% | 7.3천 |
|---|
| 2026.01.16 | ₩16,197 | ₩16,625 | ₩15,983 | ₩16,625 | +2.64% | 4.1천 |
|---|
| 2026.01.15 | ₩15,716 | ₩16,331 | ₩15,702 | ₩16,331 | +3.91% | 5.4천 |
|---|
| 2026.01.14 | ₩15,729 | ₩16,197 | ₩15,729 | ₩15,823 | +0.59% | 4천 |
|---|
| 2026.01.13 | ₩15,489 | ₩16,471 | ₩15,489 | ₩15,716 | +1.47% | 4천 |
|---|
| 2026.01.12 | ₩16,237 | ₩16,404 | ₩15,596 | ₩15,596 | -3.95% | 8천 |
|---|
| 2026.01.09 | ₩16,932 | ₩16,932 | ₩16,090 | ₩16,250 | -4.03% | 4.8천 |
|---|
| 2026.01.08 | ₩16,077 | ₩17,600 | ₩16,077 | ₩17,239 | +7.23% | 2.8만 |
|---|
| 2026.01.07 | ₩17,667 | ₩17,667 | ₩16,010 | ₩16,210 | -8.25% | 1만 |
|---|
| 2026.01.06 | ₩16,838 | ₩18,235 | ₩16,451 | ₩18,014 | +6.98% | 2.6만 |
|---|
| 2026.01.05 | ₩14,273 | ₩17,319 | ₩14,273 | ₩16,772 | +17.51% | 2.9만 |
|---|
| 2026.01.02 | ₩15,769 | ₩15,882 | ₩13,738 | ₩14,059 | -10.85% | 1.7만 |
|---|
| 2025.12.31 | ₩14,126 | ₩15,328 | ₩13,888 | ₩15,208 | +7.66% | 4.8만 |
|---|
| 2025.12.30 | ₩13,765 | ₩14,700 | ₩13,765 | ₩14,299 | +3.88% | 1.5만 |
|---|
| 2025.12.29 | ₩13,417 | ₩14,265 | ₩13,417 | ₩14,019 | +4.48% | 1.2만 |
|---|
| 2025.12.26 | ₩13,431 | ₩13,791 | ₩13,377 | ₩13,417 | -0.10% | 5.4천 |
|---|
| 2025.12.24 | ₩13,431 | ₩13,805 | ₩13,377 | ₩13,417 | -0.10% | 2.7만 |
|---|
| 2025.12.23 | ₩13,391 | ₩14,154 | ₩13,391 | ₩13,551 | +1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩14,874 | ₩15,328 | ₩13,457 | ₩13,457 | -9.52% | 3만 |
|---|
| 2025.12.19 | ₩16,785 | ₩16,872 | ₩14,887 | ₩15,422 | -8.12% | 16만 |
|---|
| 2025.12.18 | ₩16,103 | ₩17,213 | ₩15,956 | ₩17,159 | +6.56% | 2.1만 |
|---|
| 2025.12.17 | ₩16,146 | ₩16,858 | ₩15,943 | ₩16,103 | -0.26% | 1만 |
|---|
| 2025.12.16 | ₩16,037 | ₩16,558 | ₩15,970 | ₩16,103 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩15,996 | ₩16,230 | ₩15,836 | ₩16,037 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩16,905 | ₩17,801 | ₩15,876 | ₩15,890 | -6.01% | 7.5만 |
|---|
| 2025.12.11 | ₩16,792 | ₩17,360 | ₩16,331 | ₩17,052 | +1.55% | 3.6만 |
|---|
| 2025.12.10 | ₩16,250 | ₩17,774 | ₩16,197 | ₩16,919 | +4.11% | 2.5만 |
|---|
| 2025.12.09 | ₩15,943 | ₩16,504 | ₩15,943 | ₩16,250 | +1.93% | 1.9만 |
|---|
| 2025.12.08 | ₩15,890 | ₩16,250 | ₩15,890 | ₩16,237 | +2.19% | 1.5만 |
|---|
| 2025.12.05 | ₩16,571 | ₩16,571 | ₩15,729 | ₩15,823 | -4.52% | 6.7천 |
|---|
| 2025.12.04 | ₩15,916 | ₩16,758 | ₩15,903 | ₩16,103 | +1.18% | 1.1만 |
|---|
| 2025.12.03 | ₩15,676 | ₩16,638 | ₩15,662 | ₩15,836 | +1.02% | 2.1만 |
|---|
| 2025.12.02 | ₩15,903 | ₩16,037 | ₩15,368 | ₩15,890 | -0.08% | 2.8만 |
|---|
| 2025.12.01 | ₩15,970 | ₩16,518 | ₩15,021 | ₩15,769 | -1.26% | 1.5만 |
|---|
| 2025.11.28 | ₩16,170 | ₩16,919 | ₩15,916 | ₩15,956 | -1.32% | 8.3천 |
|---|
| 2025.11.26 | ₩16,023 | ₩16,932 | ₩15,970 | ₩15,996 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,146 | ₩17,253 | ₩15,462 | ₩15,943 | -7.01% | 2.5만 |
|---|
| 2025.11.24 | ₩18,696 | ₩19,364 | ₩16,491 | ₩17,239 | -7.79% | 2.9만 |
|---|
| 2025.11.21 | ₩18,629 | ₩19,130 | ₩18,028 | ₩18,582 | -0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩19,043 | ₩19,738 | ₩17,159 | ₩18,469 | -3.02% | 3.1만 |
|---|
| 2025.11.19 | ₩17,974 | ₩19,097 | ₩17,807 | ₩18,709 | +4.09% | 3.4만 |
|---|
| 2025.11.18 | ₩18,643 | ₩18,643 | ₩17,179 | ₩17,667 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩15,555 | ₩18,729 | ₩14,540 | ₩18,669 | +20.02% | 13.3만 |
|---|
| 2025.11.14 | ₩13,257 | ₩17,159 | ₩13,257 | ₩15,676 | +18.25% | 5.1만 |
|---|
| 2025.11.13 | ₩14,994 | ₩15,368 | ₩12,041 | ₩13,257 | -11.59% | 3.3만 |
|---|
| 2025.11.12 | ₩16,050 | ₩17,659 | ₩15,702 | ₩15,702 | -2.16% | 1.1만 |
|---|
| 2025.11.11 | ₩17,025 | ₩17,039 | ₩15,662 | ₩16,237 | -4.63% | 2.5만 |
|---|
| 2025.11.10 | ₩16,371 | ₩17,841 | ₩16,164 | ₩17,386 | +6.20% | 1.9만 |
|---|
| 2025.11.07 | ₩16,705 | ₩16,852 | ₩16,037 | ₩16,705 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩17,827 | ₩17,948 | ₩16,130 | ₩16,143 | -9.45% | 1.7만 |
|---|
| 2025.11.05 | ₩17,907 | ₩18,262 | ₩17,667 | ₩18,161 | +1.42% | 2.2만 |
|---|
| 2025.11.04 | ₩18,429 | ₩18,429 | ₩17,560 | ₩18,041 | -2.10% | 4.1만 |
|---|
| 2025.11.03 | ₩18,709 | ₩18,709 | ₩17,747 | ₩18,362 | -1.86% | 1.7만 |
|---|
| 2025.10.31 | ₩18,709 | ₩19,037 | ₩18,255 | ₩18,696 | -0.07% | 2.1만 |
|---|
| 2025.10.30 | ₩19,678 | ₩19,678 | ₩18,242 | ₩18,255 | -7.23% | 1.2만 |
|---|
| 2025.10.29 | ₩21,148 | ₩21,148 | ₩18,709 | ₩18,776 | -11.22% | 2.3만 |
|---|
| 2025.10.28 | ₩20,353 | ₩21,970 | ₩20,179 | ₩20,487 | +0.66% | 4.9만 |
|---|
| 2025.10.27 | ₩21,542 | ₩21,683 | ₩19,805 | ₩21,048 | -2.30% | 3.6만 |
|---|
| 2025.10.24 | ₩20,246 | ₩21,983 | ₩20,246 | ₩21,636 | +6.86% | 2.5만 |
|---|
| 2025.10.23 | ₩19,638 | ₩20,373 | ₩19,204 | ₩20,126 | +2.48% | 2.4만 |
|---|
| 2025.10.22 | ₩19,150 | ₩20,235 | ₩18,549 | ₩19,912 | +3.98% | 3.5만 |
|---|
| 2025.10.21 | ₩21,035 | ₩21,272 | ₩19,177 | ₩19,271 | -8.39% | 3.2만 |
|---|
| 2025.10.20 | ₩17,895 | ₩22,050 | ₩17,895 | ₩21,382 | +19.48% | 8.8만 |
|---|
| 2025.10.17 | ₩16,905 | ₩17,827 | ₩16,331 | ₩17,413 | +3.00% | 2.1만 |
|---|
| 2025.10.16 | ₩17,894 | ₩18,334 | ₩16,892 | ₩17,426 | -2.61% | 3.2만 |
|---|
| 2025.10.15 | ₩18,963 | ₩19,177 | ₩17,881 | ₩18,041 | -4.86% | 1.7만 |
|---|
| 2025.10.14 | ₩19,712 | ₩19,738 | ₩18,720 | ₩19,217 | -2.51% | 1.8만 |
|---|
| 2025.10.13 | ₩20,447 | ₩21,355 | ₩19,654 | ₩19,966 | -2.35% | 3.9만 |
|---|
| 2025.10.10 | ₩20,914 | ₩20,914 | ₩20,166 | ₩20,447 | -2.24% | 3만 |
|---|