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 | ₩7,817 | ₩7,176 | ₩7,750 | +8.01% | 2.6천 |
| 2026.10.08 | ₩8,044 | ₩8,084 | ₩7,256 | ₩7,256 | -9.80% | 3.9만 |
| 2026.10.07 | ₩7,924 | ₩8,405 | ₩7,924 | ₩8,125 | +2.53% | 2.6천 |
| 2026.10.06 | ₩7,750 | ₩8,292 | ₩7,750 | ₩8,044 | +3.79% | 7.8천 |
| 2026.10.05 | ₩8,726 | ₩8,739 | ₩7,750 | ₩7,750 | -11.18% | 2.6만 |
| 2026.10.02 | ₩8,245 | ₩8,826 | ₩8,111 | ₩8,632 | +4.70% | 3.4만 |
| 2026.10.01 | ₩8,920 | ₩9,120 | ₩8,084 | ₩8,231 | -7.72% | 5.6만 |
| 2026.09.30 | ₩9,033 | ₩9,238 | ₩8,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,846 |
| -2.07% |
| 9.3천 |
| 2026.09.29 | ₩8,953 | ₩9,073 | ₩8,833 | ₩8,846 | -1.19% | 3.6천 |
|---|
| 2026.09.28 | ₩8,833 | ₩9,073 | ₩8,833 | ₩8,966 | +1.51% | 8.1천 |
|---|
| 2026.09.25 | ₩9,047 | ₩9,113 | ₩8,833 | ₩8,860 | -2.07% | 1.3만 |
|---|
| 2026.09.24 | ₩8,966 | ₩9,047 | ₩8,900 | ₩9,047 | +0.89% | 9천 |
|---|
| 2026.09.23 | ₩9,147 | ₩9,147 | ₩9,007 | ₩9,007 | -1.53% | 1.9천 |
|---|
| 2026.09.22 | ₩9,327 | ₩9,514 | ₩8,966 | ₩9,207 | -1.29% | 7.4만 |
|---|
| 2026.09.21 | ₩9,287 | ₩9,528 | ₩9,287 | ₩9,447 | +1.73% | 3만 |
|---|
| 2026.09.18 | ₩9,401 | ₩9,621 | ₩9,401 | ₩9,621 | +2.35% | 2.8만 |
|---|
| 2026.09.17 | ₩9,474 | ₩9,488 | ₩8,966 | ₩9,341 | -1.41% | 2만 |
|---|
| 2026.09.16 | ₩9,113 | ₩9,341 | ₩8,886 | ₩9,060 | -0.59% | 9천 |
|---|
| 2026.09.15 | ₩9,354 | ₩9,354 | ₩9,020 | ₩9,020 | -3.57% | 6천 |
|---|
| 2026.09.14 | ₩9,060 | ₩9,488 | ₩9,060 | ₩9,474 | +4.57% | 3.1만 |
|---|
| 2026.09.11 | ₩8,953 | ₩9,447 | ₩8,906 | ₩9,260 | +3.43% | 4.9만 |
|---|
| 2026.09.10 | ₩9,047 | ₩9,087 | ₩8,726 | ₩8,793 | -2.81% | 2만 |
|---|
| 2026.09.09 | ₩9,394 | ₩9,578 | ₩9,087 | ₩9,113 | -2.99% | 6.3천 |
|---|
| 2026.09.08 | ₩9,608 | ₩9,688 | ₩9,179 | ₩9,394 | -2.23% | 1만 |
|---|
| 2026.09.04 | ₩9,274 | ₩9,755 | ₩9,073 | ₩9,675 | +4.32% | 2.1만 |
|---|
| 2026.09.03 | ₩9,795 | ₩9,929 | ₩9,180 | ₩9,327 | -4.77% | 3만 |
|---|
| 2026.09.02 | ₩9,461 | ₩10,182 | ₩9,461 | ₩9,755 | +3.11% | 8만 |
|---|
| 2026.09.01 | ₩9,554 | ₩10,116 | ₩9,073 | ₩9,381 | -1.82% | 4만 |
|---|
| 2026.08.31 | ₩8,966 | ₩9,848 | ₩8,966 | ₩9,848 | +9.84% | 7.6천 |
|---|
| 2026.08.28 | ₩9,100 | ₩9,354 | ₩8,619 | ₩9,047 | -0.59% | 1.8만 |
|---|
| 2026.08.27 | ₩9,461 | ₩10,009 | ₩9,047 | ₩9,047 | -4.38% | 2만 |
|---|
| 2026.08.26 | ₩9,741 | ₩9,895 | ₩9,394 | ₩9,394 | -3.57% | 3.4만 |
|---|
| 2026.08.25 | ₩9,488 | ₩10,316 | ₩8,900 | ₩9,875 | +4.08% | 12.4만 |
|---|
| 2026.08.24 | ₩9,528 | ₩10,076 | ₩9,528 | ₩9,635 | +1.12% | 1만 |
|---|
| 2026.08.21 | ₩9,688 | ₩10,770 | ₩9,488 | ₩10,009 | +3.31% | 4.8천 |
|---|
| 2026.08.20 | ₩9,568 | ₩10,249 | ₩9,381 | ₩9,581 | +0.14% | 8.4천 |
|---|
| 2026.08.19 | ₩10,089 | ₩10,521 | ₩9,554 | ₩9,568 | -5.17% | 3.2만 |
|---|
| 2026.08.18 | ₩10,069 | ₩10,202 | ₩9,394 | ₩9,594 | -4.71% | 6.1천 |
|---|
| 2026.08.17 | ₩10,169 | ₩10,610 | ₩9,735 | ₩9,835 | -3.29% | 2.2만 |
|---|
| 2026.08.14 | ₩9,675 | ₩10,577 | ₩9,675 | ₩10,136 | +4.77% | 5.3천 |
|---|
| 2026.08.13 | ₩10,316 | ₩10,610 | ₩9,635 | ₩9,795 | -5.05% | 9.4천 |
|---|
| 2026.08.12 | ₩10,249 | ₩10,400 | ₩9,574 | ₩9,995 | -2.48% | 1만 |
|---|
| 2026.08.11 | ₩9,808 | ₩10,730 | ₩9,020 | ₩10,249 | +4.50% | 5.5만 |
|---|
| 2026.08.10 | ₩9,909 | ₩10,543 | ₩9,220 | ₩10,236 | +3.30% | 2.4만 |
|---|
| 2026.08.07 | ₩9,802 | ₩10,957 | ₩9,755 | ₩9,755 | -0.48% | 3만 |
|---|
| 2026.08.06 | ₩10,249 | ₩10,530 | ₩9,888 | ₩10,353 | +1.02% | 4천 |
|---|
| 2026.08.05 | ₩9,321 | ₩10,236 | ₩8,946 | ₩10,236 | +9.82% | 1.7만 |
|---|
| 2026.08.04 | ₩9,755 | ₩10,303 | ₩8,272 | ₩9,180 | -5.89% | 16.5만 |
|---|
| 2026.08.03 | ₩9,648 | ₩10,049 | ₩9,127 | ₩9,488 | -1.66% | 9.8천 |
|---|
| 2026.07.31 | ₩10,022 | ₩10,022 | ₩9,367 | ₩9,715 | -3.07% | 7.4천 |
|---|
| 2026.07.30 | ₩10,022 | ₩10,062 | ₩9,223 | ₩9,621 | -4.00% | 1.6만 |
|---|
| 2026.07.29 | ₩10,396 | ₩10,396 | ₩9,381 | ₩9,488 | -8.74% | 1.2만 |
|---|
| 2026.07.28 | ₩9,695 | ₩10,543 | ₩9,367 | ₩10,015 | +3.31% | 8.2천 |
|---|
| 2026.07.27 | ₩9,995 | ₩10,888 | ₩9,354 | ₩9,982 | -0.13% | 8.7천 |
|---|
| 2026.07.24 | ₩10,022 | ₩10,557 | ₩9,768 | ₩10,410 | +3.87% | 3.8천 |
|---|
| 2026.07.23 | ₩10,343 | ₩10,690 | ₩9,087 | ₩9,982 | -3.49% | 1.1만 |
|---|
| 2026.07.22 | ₩9,354 | ₩10,557 | ₩9,160 | ₩10,557 | +12.86% | 18.2만 |
|---|
| 2026.07.21 | ₩9,354 | ₩9,354 | ₩8,925 | ₩9,354 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩9,020 | ₩9,488 | ₩8,111 | ₩9,047 | +0.30% | 1.3만 |
|---|
| 2026.07.17 | ₩9,381 | ₩9,381 | ₩9,020 | ₩9,105 | -2.93% | 1.7천 |
|---|
| 2026.07.16 | ₩8,906 | ₩9,154 | ₩8,906 | ₩9,047 | +1.58% | 6.5천 |
|---|
| 2026.07.15 | ₩9,354 | ₩9,741 | ₩8,606 | ₩9,020 | -3.57% | 1.2만 |
|---|
| 2026.07.14 | ₩9,007 | ₩9,107 | ₩8,726 | ₩8,726 | -3.12% | 4.4천 |
|---|
| 2026.07.13 | ₩9,862 | ₩9,862 | ₩8,646 | ₩8,953 | -9.21% | 1.9만 |
|---|
| 2026.07.10 | ₩9,287 | ₩9,681 | ₩9,240 | ₩9,648 | +3.88% | 3.9천 |
|---|
| 2026.07.09 | ₩9,207 | ₩9,601 | ₩9,194 | ₩9,354 | +1.60% | 2.7천 |
|---|
| 2026.07.08 | ₩9,541 | ₩10,009 | ₩9,301 | ₩9,648 | +1.12% | 2.3천 |
|---|
| 2026.07.07 | ₩9,447 | ₩9,655 | ₩8,753 | ₩9,461 | +0.14% | 3.2만 |
|---|
| 2026.07.06 | ₩9,314 | ₩9,776 | ₩9,194 | ₩9,581 | +2.87% | 1.2만 |
|---|
| 2026.07.02 | ₩9,214 | ₩10,690 | ₩9,214 | ₩9,728 | +5.58% | 6.1만 |
|---|
| 2026.07.01 | ₩8,913 | ₩9,260 | ₩8,753 | ₩9,020 | +1.20% | 1만 |
|---|
| 2026.06.30 | ₩8,592 | ₩9,033 | ₩8,592 | ₩8,819 | +2.64% | 6천 |
|---|
| 2026.06.29 | ₩9,354 | ₩9,354 | ₩8,419 | ₩9,087 | -2.86% | 1.3만 |
|---|
| 2026.06.26 | ₩8,098 | ₩9,394 | ₩8,098 | ₩9,394 | +16.01% | 4.4만 |
|---|
| 2026.06.25 | ₩7,951 | ₩8,385 | ₩7,811 | ₩8,218 | +3.36% | 1.8만 |
|---|
| 2026.06.24 | ₩8,071 | ₩8,913 | ₩8,071 | ₩8,098 | +0.33% | 7.3천 |
|---|
| 2026.06.23 | ₩8,419 | ₩8,419 | ₩7,817 | ₩8,004 | -4.92% | 1.3만 |
|---|
| 2026.06.22 | ₩8,993 | ₩9,394 | ₩8,098 | ₩8,472 | -5.79% | 2.2만 |
|---|
| 2026.06.18 | ₩9,287 | ₩9,501 | ₩9,234 | ₩9,260 | -0.29% | 9.9천 |
|---|
| 2026.06.17 | ₩9,394 | ₩9,755 | ₩9,394 | ₩9,528 | +1.42% | 2천 |
|---|
| 2026.06.16 | ₩9,234 | ₩9,755 | ₩9,234 | ₩9,514 | +3.04% | 1.6천 |
|---|
| 2026.06.15 | ₩9,220 | ₩9,741 | ₩9,220 | ₩9,554 | +3.62% | 1.6천 |
|---|
| 2026.06.12 | ₩9,755 | ₩9,755 | ₩9,354 | ₩9,434 | -3.29% | 5.1천 |
|---|
| 2026.06.11 | ₩9,675 | ₩9,808 | ₩9,541 | ₩9,621 | -0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩10,089 | ₩10,249 | ₩9,635 | ₩9,635 | -4.50% | 6.9천 |
|---|
| 2026.06.09 | ₩9,835 | ₩10,273 | ₩9,586 | ₩10,062 | +2.31% | 7.8천 |
|---|
| 2026.06.08 | ₩10,156 | ₩10,289 | ₩9,762 | ₩10,049 | -1.05% | 7.6천 |
|---|
| 2026.06.05 | ₩9,915 | ₩10,056 | ₩9,888 | ₩10,022 | +1.08% | 5.1천 |
|---|
| 2026.06.04 | ₩10,009 | ₩10,156 | ₩9,314 | ₩10,156 | +1.47% | 1.1만 |
|---|
| 2026.06.03 | ₩10,006 | ₩10,557 | ₩9,895 | ₩10,223 | +2.16% | 6.9천 |
|---|
| 2026.06.02 | ₩10,022 | ₩10,223 | ₩9,762 | ₩10,223 | +2.00% | 6.2천 |
|---|
| 2026.06.01 | ₩10,029 | ₩10,543 | ₩9,949 | ₩10,289 | +2.60% | 1.2만 |
|---|
| 2026.05.29 | ₩10,276 | ₩10,356 | ₩9,941 | ₩10,356 | +0.78% | 8.1천 |
|---|
| 2026.05.28 | ₩10,530 | ₩10,851 | ₩10,027 | ₩10,049 | -4.57% | 9천 |
|---|
| 2026.05.27 | ₩9,755 | ₩10,316 | ₩9,755 | ₩10,289 | +5.48% | 7.1천 |
|---|
| 2026.05.26 | ₩10,503 | ₩10,503 | ₩9,755 | ₩10,035 | -4.45% | 1.3만 |
|---|
| 2026.05.22 | ₩10,423 | ₩10,570 | ₩10,423 | ₩10,503 | +0.77% | 2.8천 |
|---|
| 2026.05.21 | ₩10,837 | ₩10,837 | ₩10,089 | ₩10,089 | -6.91% | 4.8천 |
|---|
| 2026.05.20 | ₩10,704 | ₩11,064 | ₩10,503 | ₩10,690 | -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 | ₩11,158 | ₩11,158 | -4.57% | 4.9천 |
|---|
| 2026.05.15 | ₩11,218 | ₩11,218 | ₩11,091 | ₩11,091 | -1.13% | 4.8천 |
|---|
| 2026.05.14 | ₩11,586 | ₩11,586 | ₩10,924 | ₩11,205 | -3.29% | 3.4천 |
|---|
| 2026.05.13 | ₩10,670 | ₩11,385 | ₩9,621 | ₩10,824 | +1.44% | 8.8천 |
|---|
| 2026.05.12 | ₩10,757 | ₩11,773 | ₩10,754 | ₩11,599 | +7.83% | 3.3만 |
|---|
| 2026.05.11 | ₩10,383 | ₩10,664 | ₩10,356 | ₩10,664 | +2.70% | 2천 |
|---|
| 2026.05.08 | ₩9,848 | ₩10,931 | ₩9,848 | ₩10,436 | +5.97% | 4.2천 |
|---|
| 2026.05.07 | ₩10,904 | ₩11,071 | ₩10,704 | ₩10,857 | -0.43% | 6.3천 |
|---|
| 2026.05.06 | ₩10,557 | ₩10,761 | ₩10,256 | ₩10,664 | +1.01% | 3.8천 |
|---|
| 2026.05.05 | ₩10,984 | ₩10,984 | ₩10,410 | ₩10,677 | -2.80% | 5.5천 |
|---|
| 2026.05.04 | ₩10,196 | ₩10,196 | ₩9,648 | ₩9,955 | -2.36% | 3.9천 |
|---|
| 2026.05.01 | ₩9,688 | ₩9,822 | ₩9,656 | ₩9,755 | +0.69% | 2.2천 |
|---|
| 2026.04.30 | ₩9,701 | ₩9,808 | ₩9,548 | ₩9,548 | -1.58% | 7.1천 |
|---|
| 2026.04.29 | ₩9,755 | ₩10,062 | ₩9,688 | ₩10,022 | +2.74% | 2.5천 |
|---|
| 2026.04.28 | ₩10,142 | ₩10,276 | ₩9,755 | ₩9,888 | -2.50% | 1.4만 |
|---|
| 2026.04.27 | ₩9,942 | ₩10,076 | ₩9,828 | ₩9,915 | -0.27% | 5.1천 |
|---|
| 2026.04.24 | ₩9,488 | ₩9,902 | ₩9,488 | ₩9,902 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩10,129 | ₩10,129 | ₩9,621 | ₩9,621 | -5.01% | 6.1천 |
|---|
| 2026.04.22 | ₩9,728 | ₩10,089 | ₩9,661 | ₩9,902 | +1.79% | 6.4천 |
|---|
| 2026.04.21 | ₩9,942 | ₩10,129 | ₩9,488 | ₩9,721 | -2.22% | 1.1만 |
|---|
| 2026.04.20 | ₩9,755 | ₩10,009 | ₩9,621 | ₩9,969 | +2.19% | 2.5만 |
|---|
| 2026.04.17 | ₩9,715 | ₩9,888 | ₩9,701 | ₩9,701 | -0.14% | 4.5천 |
|---|
| 2026.04.16 | ₩9,835 | ₩9,875 | ₩8,488 | ₩9,394 | -4.48% | 4.6만 |
|---|
| 2026.04.15 | ₩10,022 | ₩10,102 | ₩9,421 | ₩10,035 | +0.13% | 4만 |
|---|
| 2026.04.14 | ₩9,608 | ₩10,383 | ₩9,608 | ₩10,102 | +5.15% | 8.2천 |
|---|
| 2026.04.13 | ₩9,755 | ₩10,637 | ₩9,701 | ₩9,808 | +0.55% | 2.9만 |
|---|
| 2026.04.10 | ₩9,421 | ₩9,915 | ₩9,154 | ₩9,688 | +2.84% | 1.5만 |
|---|
| 2026.04.09 | ₩9,434 | ₩10,223 | ₩9,434 | ₩9,488 | +0.57% | 1.2만 |
|---|
| 2026.04.08 | ₩8,686 | ₩9,688 | ₩8,285 | ₩9,113 | +4.92% | 2.9만 |
|---|
| 2026.04.07 | ₩10,263 | ₩10,263 | ₩8,412 | ₩8,512 | -17.06% | 3.4만 |
|---|
| 2026.04.06 | ₩11,278 | ₩11,278 | ₩10,009 | ₩10,196 | -9.60% | 4.4만 |
|---|
| 2026.04.02 | ₩10,704 | ₩11,225 | ₩10,704 | ₩11,225 | +4.87% | 6.5천 |
|---|
| 2026.04.01 | ₩10,917 | ₩11,966 | ₩10,704 | ₩10,824 | -0.86% | 1.9만 |
|---|
| 2026.03.31 | ₩10,904 | ₩11,358 | ₩10,717 | ₩10,717 | -1.72% | 2.2천 |
|---|
| 2026.03.30 | ₩10,998 | ₩11,893 | ₩10,944 | ₩10,944 | -0.49% | 5.2천 |
|---|
| 2026.03.27 | ₩11,479 | ₩12,761 | ₩10,837 | ₩10,837 | -5.59% | 1.1만 |
|---|
| 2026.03.26 | ₩10,851 | ₩11,626 | ₩10,590 | ₩11,292 | +4.06% | 2.4만 |
|---|
| 2026.03.25 | ₩10,730 | ₩10,730 | ₩10,276 | ₩10,289 | -4.11% | 1.5만 |
|---|
| 2026.03.24 | ₩9,848 | ₩11,185 | ₩9,848 | ₩10,370 | +5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩11,038 | ₩11,038 | ₩9,902 | ₩10,022 | -9.20% | 1.6만 |
|---|
| 2026.03.20 | ₩10,664 | ₩10,824 | ₩10,517 | ₩10,677 | +0.13% | 2.7만 |
|---|
| 2026.03.19 | ₩12,521 | ₩12,521 | ₩10,169 | ₩11,011 | -12.06% | 1.9만 |
|---|
| 2026.03.18 | ₩12,027 | ₩12,387 | ₩11,171 | ₩11,933 | -0.78% | 1.5만 |
|---|
| 2026.03.17 | ₩11,679 | ₩12,403 | ₩11,679 | ₩11,692 | +0.11% | 3.4천 |
|---|
| 2026.03.16 | ₩12,053 | ₩12,093 | ₩10,730 | ₩11,251 | -6.65% | 2.9만 |
|---|
| 2026.03.13 | ₩12,410 | ₩12,414 | ₩12,027 | ₩12,027 | -3.09% | 3.2천 |
|---|
| 2026.03.12 | ₩12,427 | ₩12,427 | ₩12,147 | ₩12,147 | -2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩12,268 | ₩12,268 | ₩11,833 | ₩11,893 | -3.06% | 3.6천 |
|---|
| 2026.03.10 | ₩12,695 | ₩12,751 | ₩11,759 | ₩12,227 | -3.68% | 2.1만 |
|---|
| 2026.03.09 | ₩12,534 | ₩13,122 | ₩12,427 | ₩12,775 | +1.92% | 4.5천 |
|---|
| 2026.03.06 | ₩12,721 | ₩13,082 | ₩12,441 | ₩12,962 | +1.89% | 1.7만 |
|---|
| 2026.03.05 | ₩12,441 | ₩13,684 | ₩12,441 | ₩13,349 | +7.30% | 1.4만 |
|---|
| 2026.03.04 | ₩14,031 | ₩14,031 | ₩12,441 | ₩12,561 | -10.48% | 2만 |
|---|
| 2026.03.03 | ₩14,312 | ₩14,312 | ₩13,764 | ₩13,764 | -3.83% | 2.7천 |
|---|
| 2026.03.02 | ₩15,514 | ₩15,514 | ₩14,365 | ₩14,365 | -7.41% | 3.2천 |
|---|
| 2026.02.27 | ₩14,365 | ₩16,035 | ₩14,365 | ₩15,995 | +11.35% | 5.2천 |
|---|
| 2026.02.26 | ₩14,993 | ₩15,541 | ₩14,940 | ₩15,006 | +0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 700 |
|---|
| 2026.02.24 | ₩15,047 | ₩15,047 | ₩15,047 | ₩15,047 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩15,040 | ₩15,073 | ₩15,040 | ₩15,047 | +0.04% | 4.1천 |
|---|
| 2026.02.20 | ₩16,035 | ₩16,214 | ₩15,067 | ₩15,067 | -6.04% | 7.7천 |
|---|
| 2026.02.19 | ₩14,926 | ₩15,421 | ₩14,572 | ₩15,274 | +2.33% | 1.6만 |
|---|
| 2026.02.18 | ₩15,113 | ₩15,113 | ₩14,859 | ₩14,900 | -1.41% | 1.1천 |
|---|
| 2026.02.17 | ₩15,648 | ₩16,176 | ₩14,859 | ₩15,434 | -1.37% | 3.3만 |
|---|
| 2026.02.13 | ₩14,712 | ₩16,343 | ₩14,712 | ₩15,661 | +6.45% | 1만 |
|---|
| 2026.02.12 | ₩14,873 | ₩15,033 | ₩14,699 | ₩15,033 | +1.08% | 7.3천 |
|---|
| 2026.02.11 | ₩14,031 | ₩14,833 | ₩13,363 | ₩14,699 | +4.76% | 15.3만 |
|---|
| 2026.02.10 | ₩13,724 | ₩15,728 | ₩13,724 | ₩13,750 | +0.19% | 6만 |
|---|
| 2026.02.09 | ₩13,399 | ₩14,031 | ₩13,189 | ₩13,777 | +2.82% | 4.8천 |
|---|
| 2026.02.06 | ₩13,055 | ₩13,363 | ₩13,055 | ₩13,296 | +1.84% | 3.4천 |
|---|
| 2026.02.05 | ₩13,550 | ₩14,111 | ₩12,815 | ₩13,229 | -2.37% | 2.3만 |
|---|
| 2026.02.04 | ₩14,619 | ₩14,672 | ₩13,496 | ₩13,537 | -7.40% | 3.5천 |
|---|
| 2026.02.03 | ₩14,699 | ₩14,833 | ₩14,372 | ₩14,699 | 0.00% | 8.4천 |
|---|
| 2026.02.02 | ₩13,456 | ₩14,873 | ₩13,456 | ₩14,619 | +8.64% | 1.9만 |
|---|
| 2026.01.30 | ₩13,390 | ₩14,699 | ₩13,276 | ₩13,390 | 0.00% | 1.2만 |
|---|
| 2026.01.29 | ₩13,764 | ₩14,365 | ₩13,697 | ₩13,764 | 0.00% | 8.6천 |
|---|
| 2026.01.28 | ₩14,445 | ₩15,634 | ₩14,205 | ₩14,646 | +1.39% | 1.8만 |
|---|
| 2026.01.27 | ₩15,100 | ₩15,113 | ₩14,793 | ₩14,793 | -2.04% | 2.4천 |
|---|
| 2026.01.26 | ₩15,153 | ₩15,294 | ₩14,913 | ₩15,234 | +0.53% | 6.6천 |
|---|
| 2026.01.23 | ₩15,434 | ₩16,583 | ₩15,339 | ₩15,554 | +0.78% | 4.3천 |
|---|
| 2026.01.22 | ₩15,848 | ₩16,089 | ₩15,661 | ₩15,675 | -1.10% | 4.5천 |
|---|
| 2026.01.21 | ₩16,276 | ₩16,516 | ₩15,867 | ₩16,116 | -0.99% | 5.9천 |
|---|
| 2026.01.20 | ₩16,303 | ₩16,677 | ₩15,729 | ₩16,623 | +1.97% | 7.3천 |
|---|
| 2026.01.16 | ₩16,196 | ₩16,623 | ₩15,982 | ₩16,623 | +2.64% | 4.1천 |
|---|
| 2026.01.15 | ₩15,715 | ₩16,329 | ₩15,701 | ₩16,329 | +3.91% | 5.4천 |
|---|
| 2026.01.14 | ₩15,728 | ₩16,196 | ₩15,728 | ₩15,822 | +0.59% | 4천 |
|---|
| 2026.01.13 | ₩15,487 | ₩16,470 | ₩15,487 | ₩15,715 | +1.47% | 4천 |
|---|
| 2026.01.12 | ₩16,236 | ₩16,403 | ₩15,594 | ₩15,594 | -3.95% | 8천 |
|---|
| 2026.01.09 | ₩16,931 | ₩16,931 | ₩16,089 | ₩16,249 | -4.03% | 4.8천 |
|---|
| 2026.01.08 | ₩16,075 | ₩17,599 | ₩16,075 | ₩17,238 | +7.23% | 2.8만 |
|---|
| 2026.01.07 | ₩17,666 | ₩17,666 | ₩16,009 | ₩16,209 | -8.25% | 1만 |
|---|
| 2026.01.06 | ₩16,837 | ₩18,234 | ₩16,450 | ₩18,013 | +6.98% | 2.6만 |
|---|
| 2026.01.05 | ₩14,271 | ₩17,318 | ₩14,271 | ₩16,770 | +17.51% | 2.9만 |
|---|
| 2026.01.02 | ₩15,768 | ₩15,880 | ₩13,737 | ₩14,058 | -10.85% | 1.7만 |
|---|
| 2025.12.31 | ₩14,124 | ₩15,327 | ₩13,887 | ₩15,207 | +7.66% | 4.8만 |
|---|
| 2025.12.30 | ₩13,764 | ₩14,699 | ₩13,764 | ₩14,298 | +3.88% | 1.5만 |
|---|
| 2025.12.29 | ₩13,416 | ₩14,263 | ₩13,416 | ₩14,018 | +4.48% | 1.2만 |
|---|
| 2025.12.26 | ₩13,430 | ₩13,790 | ₩13,376 | ₩13,416 | -0.10% | 5.4천 |
|---|
| 2025.12.24 | ₩13,430 | ₩13,804 | ₩13,376 | ₩13,416 | -0.10% | 2.7만 |
|---|
| 2025.12.23 | ₩13,390 | ₩14,153 | ₩13,390 | ₩13,550 | +1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩14,873 | ₩15,327 | ₩13,456 | ₩13,456 | -9.52% | 3만 |
|---|
| 2025.12.19 | ₩16,784 | ₩16,871 | ₩14,886 | ₩15,421 | -8.12% | 16만 |
|---|
| 2025.12.18 | ₩16,102 | ₩17,211 | ₩15,955 | ₩17,158 | +6.56% | 2.1만 |
|---|
| 2025.12.17 | ₩16,145 | ₩16,857 | ₩15,942 | ₩16,102 | -0.26% | 1만 |
|---|
| 2025.12.16 | ₩16,035 | ₩16,557 | ₩15,969 | ₩16,102 | +0.42% | 1.1만 |
|---|
| 2025.12.15 | ₩15,995 | ₩16,229 | ₩15,835 | ₩16,035 | +0.25% | 1.2만 |
|---|
| 2025.12.12 | ₩16,904 | ₩17,799 | ₩15,875 | ₩15,888 | -6.01% | 7.5만 |
|---|
| 2025.12.11 | ₩16,790 | ₩17,358 | ₩16,329 | ₩17,051 | +1.55% | 3.6만 |
|---|
| 2025.12.10 | ₩16,249 | ₩17,773 | ₩16,196 | ₩16,917 | +4.11% | 2.5만 |
|---|
| 2025.12.09 | ₩15,942 | ₩16,503 | ₩15,942 | ₩16,249 | +1.93% | 1.9만 |
|---|
| 2025.12.08 | ₩15,888 | ₩16,249 | ₩15,888 | ₩16,236 | +2.19% | 1.5만 |
|---|
| 2025.12.05 | ₩16,570 | ₩16,570 | ₩15,728 | ₩15,822 | -4.52% | 6.7천 |
|---|
| 2025.12.04 | ₩15,915 | ₩16,757 | ₩15,902 | ₩16,102 | +1.18% | 1.1만 |
|---|
| 2025.12.03 | ₩15,675 | ₩16,637 | ₩15,661 | ₩15,835 | +1.02% | 2.1만 |
|---|
| 2025.12.02 | ₩15,902 | ₩16,035 | ₩15,367 | ₩15,888 | -0.08% | 2.8만 |
|---|
| 2025.12.01 | ₩15,969 | ₩16,516 | ₩15,020 | ₩15,768 | -1.26% | 1.5만 |
|---|
| 2025.11.28 | ₩16,169 | ₩16,917 | ₩15,915 | ₩15,955 | -1.32% | 8.3천 |
|---|
| 2025.11.26 | ₩16,022 | ₩16,931 | ₩15,969 | ₩15,995 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,144 | ₩17,251 | ₩15,461 | ₩15,942 | -7.01% | 2.5만 |
|---|
| 2025.11.24 | ₩18,695 | ₩19,363 | ₩16,490 | ₩17,238 | -7.79% | 2.9만 |
|---|
| 2025.11.21 | ₩18,628 | ₩19,129 | ₩18,026 | ₩18,581 | -0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩19,042 | ₩19,737 | ₩17,158 | ₩18,467 | -3.02% | 3.1만 |
|---|
| 2025.11.19 | ₩17,973 | ₩19,095 | ₩17,806 | ₩18,708 | +4.09% | 3.4만 |
|---|
| 2025.11.18 | ₩18,641 | ₩18,641 | ₩17,178 | ₩17,666 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩15,554 | ₩18,728 | ₩14,539 | ₩18,668 | +20.02% | 13.3만 |
|---|
| 2025.11.14 | ₩13,256 | ₩17,158 | ₩13,256 | ₩15,675 | +18.25% | 5.1만 |
|---|
| 2025.11.13 | ₩14,993 | ₩15,367 | ₩12,040 | ₩13,256 | -11.59% | 3.3만 |
|---|
| 2025.11.12 | ₩16,049 | ₩17,658 | ₩15,701 | ₩15,701 | -2.16% | 1.1만 |
|---|
| 2025.11.11 | ₩17,024 | ₩17,038 | ₩15,661 | ₩16,236 | -4.63% | 2.5만 |
|---|
| 2025.11.10 | ₩16,369 | ₩17,839 | ₩16,162 | ₩17,385 | +6.20% | 1.9만 |
|---|
| 2025.11.07 | ₩16,704 | ₩16,850 | ₩16,035 | ₩16,704 | 0.00% | 1.9만 |
|---|
| 2025.11.06 | ₩17,826 | ₩17,946 | ₩16,129 | ₩16,142 | -9.45% | 1.7만 |
|---|
| 2025.11.05 | ₩17,906 | ₩18,260 | ₩17,666 | ₩18,160 | +1.42% | 2.2만 |
|---|
| 2025.11.04 | ₩18,427 | ₩18,427 | ₩17,559 | ₩18,040 | -2.10% | 4.1만 |
|---|
| 2025.11.03 | ₩18,708 | ₩18,708 | ₩17,746 | ₩18,360 | -1.86% | 1.7만 |
|---|
| 2025.10.31 | ₩18,708 | ₩19,035 | ₩18,254 | ₩18,695 | -0.07% | 2.1만 |
|---|
| 2025.10.30 | ₩19,677 | ₩19,677 | ₩18,240 | ₩18,254 | -7.23% | 1.2만 |
|---|
| 2025.10.29 | ₩21,147 | ₩21,147 | ₩18,708 | ₩18,775 | -11.22% | 2.3만 |
|---|
| 2025.10.28 | ₩20,352 | ₩21,968 | ₩20,178 | ₩20,485 | +0.66% | 4.9만 |
|---|
| 2025.10.27 | ₩21,541 | ₩21,681 | ₩19,804 | ₩21,046 | -2.30% | 3.6만 |
|---|
| 2025.10.24 | ₩20,245 | ₩21,982 | ₩20,245 | ₩21,634 | +6.86% | 2.5만 |
|---|
| 2025.10.23 | ₩19,637 | ₩20,372 | ₩19,202 | ₩20,124 | +2.48% | 2.4만 |
|---|
| 2025.10.22 | ₩19,149 | ₩20,234 | ₩18,548 | ₩19,911 | +3.98% | 3.5만 |
|---|
| 2025.10.21 | ₩21,033 | ₩21,271 | ₩19,176 | ₩19,269 | -8.39% | 3.2만 |
|---|
| 2025.10.20 | ₩17,894 | ₩22,049 | ₩17,894 | ₩21,380 | +19.48% | 8.8만 |
|---|
| 2025.10.17 | ₩16,904 | ₩17,826 | ₩16,329 | ₩17,412 | +3.00% | 2.1만 |
|---|
| 2025.10.16 | ₩17,893 | ₩18,332 | ₩16,891 | ₩17,425 | -2.61% | 3.2만 |
|---|
| 2025.10.15 | ₩18,962 | ₩19,176 | ₩17,879 | ₩18,040 | -4.86% | 1.7만 |
|---|
| 2025.10.14 | ₩19,710 | ₩19,737 | ₩18,719 | ₩19,216 | -2.51% | 1.8만 |
|---|
| 2025.10.13 | ₩20,445 | ₩21,354 | ₩19,653 | ₩19,964 | -2.35% | 3.9만 |
|---|
| 2025.10.10 | ₩20,913 | ₩20,913 | ₩20,164 | ₩20,445 | -2.24% | 3만 |
|---|