시장 데이터를 불러오는 중
전체 종목
다비타 과거 주가
DaVita Inc. Common Stock · DVA · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DaVita Inc. Common Stock · DVA · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩237,369 | ₩241,540 | ₩237,369 | ₩240,387 | +1.27% | 37만 |
| 2026.10.08 | ₩236,806 | ₩240,092 | ₩235,237 | ₩237,396 | +0.25% | 58.2만 |
| 2026.10.07 | ₩242,211 | ₩244,893 | ₩235,706 | ₩237,074 | -2.12% | 65만 |
| 2026.10.06 | ₩241,232 | ₩243,833 | ₩239,891 | ₩241,929 | +0.29% | 37.4만 |
| 2026.10.05 | ₩238,657 | ₩240,937 | ₩237,946 | ₩239,676 | +0.43% | 45.2만 |
| 2026.10.02 | ₩236,498 | ₩241,393 | ₩236,390 | ₩239,636 | +1.33% | 45.2만 |
| 2026.10.01 | ₩234,312 | ₩241,607 | ₩233,279 | ₩236,498 | +0.93% | 65.4만 |
| 2026.09.30 | ₩236,136 | ₩239,193 | ₩234,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,580 |
| -0.66% |
| 53.3만 |
| 2026.09.29 | ₩237,262 | ₩237,343 | ₩233,453 | ₩234,942 | -0.98% | 63.7만 |
|---|
| 2026.09.28 | ₩239,663 | ₩244,558 | ₩238,053 | ₩238,804 | -0.36% | 43.9만 |
|---|
| 2026.09.25 | ₩235,197 | ₩240,186 | ₩234,245 | ₩239,341 | +1.76% | 52만 |
|---|
| 2026.09.24 | ₩245,550 | ₩246,462 | ₩233,775 | ₩234,245 | -4.60% | 81.2만 |
|---|
| 2026.09.23 | ₩246,797 | ₩249,747 | ₩244,718 | ₩245,604 | -0.48% | 54.4만 |
|---|
| 2026.09.22 | ₩246,770 | ₩249,238 | ₩245,335 | ₩246,381 | -0.16% | 55.3만 |
|---|
| 2026.09.21 | ₩247,387 | ₩248,098 | ₩244,115 | ₩244,531 | -1.15% | 56.5만 |
|---|
| 2026.09.18 | ₩246,703 | ₩249,238 | ₩243,096 | ₩246,569 | -0.05% | 209.9만 |
|---|
| 2026.09.17 | ₩260,932 | ₩262,514 | ₩244,477 | ₩245,537 | -5.90% | 141.1만 |
|---|
| 2026.09.16 | ₩256,721 | ₩261,603 | ₩254,790 | ₩259,980 | +1.27% | 59.9만 |
|---|
| 2026.09.15 | ₩252,242 | ₩256,681 | ₩249,908 | ₩256,010 | +1.49% | 68.6만 |
|---|
| 2026.09.14 | ₩248,098 | ₩254,736 | ₩246,757 | ₩253,891 | +2.34% | 70.3만 |
|---|
| 2026.09.11 | ₩243,056 | ₩246,757 | ₩242,680 | ₩243,471 | +0.17% | 76.8만 |
|---|
| 2026.09.10 | ₩246,247 | ₩247,307 | ₩242,023 | ₩243,176 | -1.25% | 56.5만 |
|---|
| 2026.09.09 | ₩239,917 | ₩248,447 | ₩237,128 | ₩245,429 | +2.30% | 68.9만 |
|---|
| 2026.09.08 | ₩245,630 | ₩245,791 | ₩241,084 | ₩241,473 | -1.69% | 62.1만 |
|---|
| 2026.09.04 | ₩242,693 | ₩246,931 | ₩241,326 | ₩246,743 | +1.67% | 47.4만 |
|---|
| 2026.09.03 | ₩240,950 | ₩245,872 | ₩238,710 | ₩243,619 | +1.11% | 67.4만 |
|---|
| 2026.09.02 | ₩236,605 | ₩241,191 | ₩236,605 | ₩240,575 | +1.68% | 51.3만 |
|---|
| 2026.09.01 | ₩236,457 | ₩240,105 | ₩235,318 | ₩236,216 | -0.10% | 67.3만 |
|---|
| 2026.08.31 | ₩241,044 | ₩241,875 | ₩235,639 | ₩236,042 | -2.08% | 57.4만 |
|---|
| 2026.08.28 | ₩241,393 | ₩244,786 | ₩239,783 | ₩242,305 | +0.38% | 46.2만 |
|---|
| 2026.08.27 | ₩238,710 | ₩241,098 | ₩235,894 | ₩239,891 | +0.49% | 49만 |
|---|
| 2026.08.26 | ₩232,501 | ₩244,423 | ₩232,501 | ₩241,460 | +3.85% | 52.9만 |
|---|
| 2026.08.25 | ₩235,505 | ₩240,507 | ₩235,090 | ₩238,442 | +1.25% | 57.9만 |
|---|
| 2026.08.24 | ₩233,386 | ₩237,597 | ₩229,859 | ₩236,699 | +1.42% | 110.9만 |
|---|
| 2026.08.21 | ₩235,023 | ₩236,283 | ₩232,998 | ₩233,105 | -0.82% | 63.3만 |
|---|
| 2026.08.20 | ₩236,954 | ₩238,094 | ₩234,862 | ₩235,009 | -0.82% | 48.3만 |
|---|
| 2026.08.19 | ₩239,743 | ₩241,714 | ₩237,316 | ₩237,731 | -0.84% | 41.4만 |
|---|
| 2026.08.18 | ₩238,885 | ₩241,165 | ₩237,235 | ₩238,590 | -0.12% | 49만 |
|---|
| 2026.08.17 | ₩238,670 | ₩241,393 | ₩236,297 | ₩236,967 | -0.71% | 50만 |
|---|
| 2026.08.14 | ₩240,052 | ₩245,000 | ₩239,944 | ₩241,473 | +0.59% | 50.7만 |
|---|
| 2026.08.13 | ₩245,255 | ₩246,180 | ₩239,944 | ₩240,280 | -2.03% | 65.6만 |
|---|
| 2026.08.12 | ₩238,710 | ₩245,791 | ₩237,168 | ₩243,404 | +1.97% | 120.8만 |
|---|
| 2026.08.11 | ₩245,657 | ₩250,726 | ₩238,590 | ₩239,166 | -2.64% | 110.6만 |
|---|
| 2026.08.10 | ₩244,517 | ₩246,690 | ₩242,130 | ₩246,341 | +0.75% | 78.7만 |
|---|
| 2026.08.07 | ₩243,994 | ₩246,583 | ₩236,820 | ₩246,448 | +1.01% | 124.5만 |
|---|
| 2026.08.06 | ₩249,452 | ₩252,443 | ₩239,917 | ₩242,291 | -2.87% | 181.9만 |
|---|
| 2026.08.05 | ₩275,255 | ₩279,653 | ₩246,247 | ₩253,047 | -8.07% | 381.5만 |
|---|
| 2026.08.04 | ₩305,764 | ₩314,159 | ₩298,790 | ₩305,751 | -0.00% | 261.2만 |
|---|
| 2026.08.03 | ₩328,562 | ₩331,901 | ₩311,088 | ₩313,381 | -4.62% | 134.7만 |
|---|
| 2026.07.31 | ₩318,920 | ₩323,077 | ₩316,613 | ₩321,977 | +0.96% | 42.7만 |
|---|
| 2026.07.30 | ₩321,387 | ₩324,230 | ₩320,234 | ₩320,328 | -0.33% | 39.3만 |
|---|
| 2026.07.29 | ₩323,386 | ₩327,878 | ₩320,087 | ₩323,144 | -0.07% | 69.5만 |
|---|
| 2026.07.28 | ₩318,732 | ₩324,177 | ₩318,129 | ₩321,133 | +0.75% | 65.1만 |
|---|
| 2026.07.27 | ₩315,862 | ₩320,650 | ₩313,220 | ₩316,908 | +0.33% | 62.6만 |
|---|
| 2026.07.24 | ₩315,165 | ₩318,974 | ₩310,055 | ₩315,742 | +0.18% | 53.5만 |
|---|
| 2026.07.23 | ₩310,538 | ₩315,487 | ₩308,446 | ₩314,172 | +1.17% | 48만 |
|---|
| 2026.07.22 | ₩317,981 | ₩317,981 | ₩308,915 | ₩311,236 | -2.12% | 97.9만 |
|---|
| 2026.07.21 | ₩314,749 | ₩319,014 | ₩314,240 | ₩318,209 | +1.10% | 50.3만 |
|---|
| 2026.07.20 | ₩317,069 | ₩320,033 | ₩313,314 | ₩313,944 | -0.99% | 50.5만 |
|---|
| 2026.07.17 | ₩314,266 | ₩319,885 | ₩312,952 | ₩317,793 | +1.12% | 54.6만 |
|---|
| 2026.07.16 | ₩310,753 | ₩318,263 | ₩310,753 | ₩313,824 | +0.99% | 50.7만 |
|---|
| 2026.07.15 | ₩307,883 | ₩311,450 | ₩301,969 | ₩310,605 | +0.88% | 46.3만 |
|---|
| 2026.07.14 | ₩313,716 | ₩317,217 | ₩308,312 | ₩311,678 | -0.65% | 77.1만 |
|---|
| 2026.07.13 | ₩312,939 | ₩321,106 | ₩312,550 | ₩315,929 | +0.96% | 78.3만 |
|---|
| 2026.07.10 | ₩309,666 | ₩314,977 | ₩306,354 | ₩312,201 | +0.82% | 77.6만 |
|---|
| 2026.07.09 | ₩311,048 | ₩312,013 | ₩300,869 | ₩307,749 | -1.06% | 80.6만 |
|---|
| 2026.07.08 | ₩315,192 | ₩315,192 | ₩307,776 | ₩309,412 | -1.83% | 85.1만 |
|---|
| 2026.07.07 | ₩320,422 | ₩321,374 | ₩309,774 | ₩314,226 | -1.93% | 91.4만 |
|---|
| 2026.07.06 | ₩315,822 | ₩320,033 | ₩313,314 | ₩316,104 | +0.09% | 87.1만 |
|---|
| 2026.07.02 | ₩309,720 | ₩317,176 | ₩309,224 | ₩315,031 | +1.71% | 84.2만 |
|---|
| 2026.07.01 | ₩297,208 | ₩308,178 | ₩295,706 | ₩305,804 | +2.89% | 85.1만 |
|---|
| 2026.06.30 | ₩294,110 | ₩300,654 | ₩291,294 | ₩298,361 | +1.45% | 80.5만 |
|---|
| 2026.06.29 | ₩291,803 | ₩297,168 | ₩289,698 | ₩294,633 | +0.97% | 83.7만 |
|---|
| 2026.06.26 | ₩284,615 | ₩291,066 | ₩284,602 | ₩291,066 | +2.27% | 167만 |
|---|
| 2026.06.25 | ₩278,943 | ₩288,370 | ₩277,736 | ₩286,131 | +2.58% | 88.6만 |
|---|
| 2026.06.24 | ₩283,770 | ₩286,989 | ₩282,738 | ₩285,702 | +0.68% | 51.2만 |
|---|
| 2026.06.23 | ₩282,389 | ₩286,748 | ₩281,558 | ₩282,872 | +0.17% | 85.8만 |
|---|
| 2026.06.22 | ₩280,378 | ₩288,773 | ₩279,774 | ₩281,196 | +0.29% | 78.3만 |
|---|
| 2026.06.18 | ₩284,293 | ₩285,742 | ₩277,400 | ₩278,822 | -1.92% | 138.9만 |
|---|
| 2026.06.17 | ₩278,795 | ₩286,238 | ₩278,782 | ₩282,403 | +1.29% | 63.8만 |
|---|
| 2026.06.16 | ₩284,240 | ₩284,240 | ₩277,937 | ₩280,257 | -1.40% | 76.6만 |
|---|
| 2026.06.15 | ₩278,849 | ₩282,416 | ₩274,893 | ₩281,289 | +0.88% | 84.6만 |
|---|
| 2026.06.12 | ₩274,665 | ₩284,039 | ₩273,659 | ₩279,828 | +1.88% | 93.7만 |
|---|
| 2026.06.11 | ₩268,214 | ₩275,483 | ₩266,028 | ₩273,350 | +1.92% | 85만 |
|---|
| 2026.06.10 | ₩266,860 | ₩268,214 | ₩264,419 | ₩266,256 | -0.23% | 63.4만 |
|---|
| 2026.06.09 | ₩259,671 | ₩265,881 | ₩259,350 | ₩265,787 | +2.36% | 68만 |
|---|
| 2026.06.08 | ₩257,888 | ₩259,805 | ₩255,380 | ₩257,593 | -0.11% | 64.6만 |
|---|
| 2026.06.05 | ₩259,108 | ₩263,359 | ₩256,949 | ₩257,700 | -0.54% | 62.4만 |
|---|
| 2026.06.04 | ₩265,076 | ₩267,074 | ₩256,158 | ₩257,713 | -2.78% | 67.7만 |
|---|
| 2026.06.03 | ₩252,778 | ₩263,453 | ₩250,257 | ₩261,549 | +3.47% | 73.6만 |
|---|
| 2026.06.02 | ₩254,548 | ₩257,566 | ₩250,270 | ₩251,974 | -1.01% | 92.5만 |
|---|
| 2026.06.01 | ₩259,725 | ₩260,758 | ₩252,966 | ₩254,548 | -1.99% | 96.6만 |
|---|
| 2026.05.29 | ₩264,191 | ₩264,311 | ₩259,980 | ₩260,650 | -1.34% | 98.4만 |
|---|
| 2026.05.28 | ₩259,940 | ₩266,350 | ₩259,846 | ₩264,325 | +1.69% | 55.6만 |
|---|
| 2026.05.27 | ₩262,729 | ₩265,277 | ₩260,516 | ₩261,401 | -0.51% | 44.1만 |
|---|
| 2026.05.26 | ₩267,436 | ₩267,530 | ₩260,744 | ₩262,273 | -1.93% | 54.2만 |
|---|
| 2026.05.22 | ₩268,120 | ₩271,647 | ₩264,633 | ₩266,229 | -0.71% | 62.9만 |
|---|
| 2026.05.21 | ₩264,016 | ₩267,396 | ₩261,053 | ₩266,417 | +0.91% | 103.5만 |
|---|
| 2026.05.20 | ₩262,675 | ₩266,873 | ₩261,160 | ₩264,016 | +0.51% | 188.2만 |
|---|
| 2026.05.19 | ₩265,907 | ₩266,779 | ₩260,302 | ₩260,986 | -1.85% | 80.1만 |
|---|
| 2026.05.18 | ₩267,409 | ₩270,896 | ₩266,551 | ₩267,570 | +0.06% | 89.3만 |
|---|
| 2026.05.15 | ₩259,725 | ₩268,080 | ₩256,909 | ₩267,865 | +3.13% | 70만 |
|---|
| 2026.05.14 | ₩264,352 | ₩266,605 | ₩256,976 | ₩258,263 | -2.30% | 86.8만 |
|---|
| 2026.05.13 | ₩269,689 | ₩270,802 | ₩264,030 | ₩265,666 | -1.49% | 63.9만 |
|---|
| 2026.05.12 | ₩264,861 | ₩271,821 | ₩261,951 | ₩268,938 | +1.54% | 137.5만 |
|---|
| 2026.05.11 | ₩269,327 | ₩271,070 | ₩264,097 | ₩266,779 | -0.95% | 110.7만 |
|---|
| 2026.05.08 | ₩263,654 | ₩267,235 | ₩259,966 | ₩266,404 | +1.04% | 112.7만 |
|---|
| 2026.05.07 | ₩260,597 | ₩264,298 | ₩250,834 | ₩263,198 | +1.00% | 181.8만 |
|---|
| 2026.05.06 | ₩227,016 | ₩260,556 | ₩227,016 | ₩260,007 | +14.53% | 294.1만 |
|---|
| 2026.05.05 | ₩202,515 | ₩211,795 | ₩198,478 | ₩210,602 | +3.99% | 199.8만 |
|---|
| 2026.05.04 | ₩203,400 | ₩210,146 | ₩203,400 | ₩206,632 | +1.59% | 87.6만 |
|---|
| 2026.05.01 | ₩207,692 | ₩208,992 | ₩202,864 | ₩203,373 | -2.08% | 57.9만 |
|---|
| 2026.04.30 | ₩203,038 | ₩208,107 | ₩200,611 | ₩208,054 | +2.47% | 74.2만 |
|---|
| 2026.04.29 | ₩200,637 | ₩206,122 | ₩200,289 | ₩203,829 | +1.59% | 82.2만 |
|---|
| 2026.04.28 | ₩203,521 | ₩203,950 | ₩201,053 | ₩201,254 | -1.11% | 46.6만 |
|---|
| 2026.04.27 | ₩204,258 | ₩206,109 | ₩200,865 | ₩201,228 | -1.48% | 46.4만 |
|---|
| 2026.04.24 | ₩207,088 | ₩207,128 | ₩201,147 | ₩203,641 | -1.66% | 68.1만 |
|---|
| 2026.04.23 | ₩205,184 | ₩209,408 | ₩205,184 | ₩207,906 | +1.33% | 60.6만 |
|---|
| 2026.04.22 | ₩201,147 | ₩204,540 | ₩200,369 | ₩204,406 | +1.62% | 54.1만 |
|---|
| 2026.04.21 | ₩201,563 | ₩203,186 | ₩200,436 | ₩201,026 | -0.27% | 46.2만 |
|---|
| 2026.04.20 | ₩197,218 | ₩200,933 | ₩197,218 | ₩200,262 | +1.54% | 45.4만 |
|---|
| 2026.04.17 | ₩197,794 | ₩200,477 | ₩196,601 | ₩198,358 | +0.28% | 62.7만 |
|---|
| 2026.04.16 | ₩194,482 | ₩199,538 | ₩194,482 | ₩198,653 | +2.14% | 78만 |
|---|
| 2026.04.15 | ₩199,296 | ₩200,249 | ₩191,867 | ₩193,878 | -2.72% | 84.4만 |
|---|
| 2026.04.14 | ₩202,220 | ₩203,789 | ₩199,954 | ₩200,423 | -0.89% | 44.9만 |
|---|
| 2026.04.13 | ₩200,839 | ₩203,789 | ₩199,578 | ₩203,253 | +1.20% | 41.2만 |
|---|
| 2026.04.10 | ₩201,777 | ₩202,904 | ₩200,168 | ₩201,228 | -0.27% | 45.6만 |
|---|
| 2026.04.09 | ₩198,317 | ₩203,320 | ₩198,317 | ₩202,072 | +1.89% | 55.6만 |
|---|
| 2026.04.08 | ₩202,917 | ₩205,184 | ₩198,867 | ₩199,068 | -1.90% | 73.7만 |
|---|
| 2026.04.07 | ₩202,059 | ₩203,360 | ₩199,699 | ₩200,758 | -0.64% | 65.3만 |
|---|
| 2026.04.06 | ₩194,133 | ₩201,456 | ₩194,133 | ₩201,321 | +3.70% | 64.1만 |
|---|
| 2026.04.02 | ₩201,456 | ₩202,756 | ₩194,147 | ₩195,233 | -3.09% | 114.2만 |
|---|
| 2026.04.01 | ₩204,969 | ₩206,149 | ₩201,590 | ₩201,616 | -1.64% | 97.8만 |
|---|
| 2026.03.31 | ₩205,787 | ₩207,866 | ₩203,950 | ₩206,109 | +0.16% | 85.3만 |
|---|
| 2026.03.30 | ₩208,322 | ₩208,322 | ₩204,151 | ₩204,339 | -1.91% | 62.3만 |
|---|
| 2026.03.27 | ₩210,561 | ₩210,561 | ₩206,297 | ₩207,101 | -1.64% | 57.5만 |
|---|
| 2026.03.26 | ₩208,094 | ₩210,789 | ₩207,316 | ₩210,226 | +1.02% | 59.2만 |
|---|
| 2026.03.25 | ₩205,948 | ₩208,684 | ₩203,923 | ₩208,013 | +1.00% | 53.9만 |
|---|
| 2026.03.24 | ₩204,111 | ₩207,450 | ₩203,105 | ₩205,559 | +0.71% | 58.7만 |
|---|
| 2026.03.23 | ₩204,513 | ₩205,371 | ₩202,113 | ₩204,124 | -0.19% | 72.8만 |
|---|
| 2026.03.20 | ₩199,645 | ₩204,500 | ₩199,645 | ₩200,235 | +0.30% | 228.6만 |
|---|
| 2026.03.19 | ₩200,879 | ₩204,084 | ₩199,591 | ₩200,839 | -0.02% | 74.6만 |
|---|
| 2026.03.18 | ₩201,161 | ₩204,191 | ₩199,565 | ₩199,591 | -0.78% | 85.9만 |
|---|
| 2026.03.17 | ₩199,954 | ₩204,419 | ₩199,954 | ₩201,134 | +0.59% | 76.3만 |
|---|
| 2026.03.16 | ₩201,161 | ₩203,574 | ₩198,156 | ₩198,773 | -1.19% | 104.1만 |
|---|
| 2026.03.13 | ₩205,291 | ₩206,216 | ₩195,917 | ₩202,126 | -1.54% | 127.1만 |
|---|
| 2026.03.12 | ₩206,337 | ₩210,816 | ₩204,258 | ₩205,264 | -0.52% | 132.9만 |
|---|
| 2026.03.11 | ₩201,295 | ₩208,469 | ₩199,565 | ₩207,611 | +3.14% | 126.8만 |
|---|
| 2026.03.10 | ₩203,709 | ₩206,766 | ₩200,986 | ₩203,239 | -0.23% | 66.3만 |
|---|
| 2026.03.09 | ₩201,161 | ₩205,734 | ₩197,419 | ₩204,594 | +1.71% | 104.3만 |
|---|
| 2026.03.06 | ₩201,523 | ₩202,944 | ₩197,768 | ₩202,180 | +0.33% | 80.3만 |
|---|
| 2026.03.05 | ₩204,634 | ₩204,969 | ₩198,653 | ₩201,080 | -1.74% | 87.6만 |
|---|
| 2026.03.04 | ₩204,392 | ₩208,268 | ₩201,844 | ₩207,584 | +1.56% | 54.3만 |
|---|
| 2026.03.03 | ₩203,521 | ₩204,996 | ₩199,176 | ₩204,205 | +0.34% | 63.7만 |
|---|
| 2026.03.02 | ₩207,960 | ₩213,793 | ₩206,243 | ₩206,498 | -0.70% | 97.9만 |
|---|
| 2026.02.27 | ₩203,883 | ₩211,768 | ₩203,668 | ₩209,609 | +2.81% | 108.1만 |
|---|
| 2026.02.26 | ₩200,785 | ₩205,492 | ₩200,785 | ₩204,567 | +1.88% | 89.3만 |
|---|
| 2026.02.25 | ₩202,971 | ₩204,513 | ₩195,796 | ₩200,503 | -1.22% | 80.2만 |
|---|
| 2026.02.24 | ₩201,831 | ₩203,025 | ₩196,695 | ₩202,381 | +0.27% | 69.7만 |
|---|
| 2026.02.23 | ₩204,527 | ₩207,195 | ₩201,563 | ₩202,877 | -0.81% | 61.6만 |
|---|
| 2026.02.20 | ₩198,358 | ₩203,186 | ₩197,942 | ₩202,139 | +1.91% | 88.4만 |
|---|
| 2026.02.19 | ₩198,519 | ₩199,498 | ₩196,480 | ₩197,593 | -0.47% | 63만 |
|---|
| 2026.02.18 | ₩200,772 | ₩201,710 | ₩195,904 | ₩198,143 | -1.31% | 71.9만 |
|---|
| 2026.02.17 | ₩200,289 | ₩204,741 | ₩200,088 | ₩201,710 | +0.71% | 103.6만 |
|---|
| 2026.02.13 | ₩198,545 | ₩201,093 | ₩196,252 | ₩199,752 | +0.61% | 112.5만 |
|---|
| 2026.02.12 | ₩193,570 | ₩204,862 | ₩193,570 | ₩201,120 | +3.90% | 183.6만 |
|---|
| 2026.02.11 | ₩187,602 | ₩194,723 | ₩186,690 | ₩193,476 | +3.13% | 115.1만 |
|---|
| 2026.02.10 | ₩186,221 | ₩189,842 | ₩185,805 | ₩186,784 | +0.30% | 86.5만 |
|---|
| 2026.02.09 | ₩187,750 | ₩189,761 | ₩182,640 | ₩184,585 | -1.69% | 148.8만 |
|---|
| 2026.02.06 | ₩199,819 | ₩203,065 | ₩187,133 | ₩188,863 | -5.48% | 225.5만 |
|---|
| 2026.02.05 | ₩192,685 | ₩201,764 | ₩191,116 | ₩200,114 | +3.86% | 222.7만 |
|---|
| 2026.02.04 | ₩182,466 | ₩197,942 | ₩182,251 | ₩190,512 | +4.41% | 304.6만 |
|---|
| 2026.02.03 | ₩171,657 | ₩187,562 | ₩167,634 | ₩180,682 | +5.26% | 480.9만 |
|---|
| 2026.02.02 | ₩146,257 | ₩149,301 | ₩146,016 | ₩149,114 | +1.95% | 244.3만 |
|---|
| 2026.01.30 | ₩143,655 | ₩146,847 | ₩141,362 | ₩146,633 | +2.07% | 110.4만 |
|---|
| 2026.01.29 | ₩142,153 | ₩144,514 | ₩141,496 | ₩143,816 | +1.17% | 114.5만 |
|---|
| 2026.01.28 | ₩140,477 | ₩143,293 | ₩139,552 | ₩141,992 | +1.08% | 71만 |
|---|
| 2026.01.27 | ₩143,213 | ₩143,441 | ₩140,853 | ₩141,630 | -1.10% | 75만 |
|---|
| 2026.01.26 | ₩145,372 | ₩145,654 | ₩143,092 | ₩144,178 | -0.82% | 58.3만 |
|---|
| 2026.01.23 | ₩145,694 | ₩146,391 | ₩144,031 | ₩144,996 | -0.48% | 102.7만 |
|---|
| 2026.01.22 | ₩143,937 | ₩148,094 | ₩143,763 | ₩146,405 | +1.71% | 90.4만 |
|---|
| 2026.01.21 | ₩139,337 | ₩143,079 | ₩139,337 | ₩142,556 | +2.31% | 97.1만 |
|---|
| 2026.01.20 | ₩139,351 | ₩140,973 | ₩138,774 | ₩139,377 | +0.02% | 92.6만 |
|---|
| 2026.01.16 | ₩140,732 | ₩142,583 | ₩139,739 | ₩140,464 | -0.19% | 65.4만 |
|---|
| 2026.01.15 | ₩138,465 | ₩142,663 | ₩137,138 | ₩141,939 | +2.51% | 94.9만 |
|---|
| 2026.01.14 | ₩139,471 | ₩140,625 | ₩135,448 | ₩139,297 | -0.12% | 211.4만 |
|---|
| 2026.01.13 | ₩147,518 | ₩147,652 | ₩139,793 | ₩140,102 | -5.03% | 108.5만 |
|---|
| 2026.01.12 | ₩149,516 | ₩149,824 | ₩146,968 | ₩147,652 | -1.25% | 56.6만 |
|---|
| 2026.01.09 | ₩151,541 | ₩152,225 | ₩145,734 | ₩149,462 | -1.37% | 90.5만 |
|---|
| 2026.01.08 | ₩148,322 | ₩151,863 | ₩148,322 | ₩150,991 | +1.80% | 77.5만 |
|---|
| 2026.01.07 | ₩153,673 | ₩154,478 | ₩147,960 | ₩148,872 | -3.12% | 71.8만 |
|---|
| 2026.01.06 | ₩152,359 | ₩154,585 | ₩149,435 | ₩153,848 | +0.98% | 92.4만 |
|---|
| 2026.01.05 | ₩152,252 | ₩155,323 | ₩152,037 | ₩152,802 | +0.36% | 88.6만 |
|---|
| 2026.01.02 | ₩152,453 | ₩154,478 | ₩151,769 | ₩153,566 | +0.73% | 83.2만 |
|---|
| 2025.12.31 | ₩152,641 | ₩153,056 | ₩151,836 | ₩152,359 | -0.18% | 56.2만 |
|---|
| 2025.12.30 | ₩151,608 | ₩153,338 | ₩151,541 | ₩152,641 | +0.68% | 49.2만 |
|---|
| 2025.12.29 | ₩152,882 | ₩153,177 | ₩150,924 | ₩152,211 | -0.44% | 41.3만 |
|---|
| 2025.12.26 | ₩152,708 | ₩153,579 | ₩152,104 | ₩152,855 | +0.10% | 57.5만 |
|---|
| 2025.12.24 | ₩153,767 | ₩154,263 | ₩151,702 | ₩153,432 | -0.22% | 32.9만 |
|---|
| 2025.12.23 | ₩155,940 | ₩155,940 | ₩153,754 | ₩153,848 | -1.34% | 44.3만 |
|---|
| 2025.12.22 | ₩154,156 | ₩157,495 | ₩153,821 | ₩156,248 | +1.36% | 62.8만 |
|---|
| 2025.12.19 | ₩155,229 | ₩156,275 | ₩153,754 | ₩154,491 | -0.48% | 188.3만 |
|---|
| 2025.12.18 | ₩158,930 | ₩159,158 | ₩154,719 | ₩155,765 | -1.99% | 63.7만 |
|---|
| 2025.12.17 | ₩157,951 | ₩161,036 | ₩157,576 | ₩158,810 | +0.54% | 69.2만 |
|---|
| 2025.12.16 | ₩161,572 | ₩161,746 | ₩157,804 | ₩158,166 | -2.11% | 82.1만 |
|---|
| 2025.12.15 | ₩163,316 | ₩164,147 | ₩158,944 | ₩160,995 | -1.42% | 104.8만 |
|---|
| 2025.12.12 | ₩162,417 | ₩163,275 | ₩161,840 | ₩162,739 | +0.20% | 77.6만 |
|---|
| 2025.12.11 | ₩160,097 | ₩164,429 | ₩157,737 | ₩161,371 | +0.80% | 104.6만 |
|---|
| 2025.12.10 | ₩156,838 | ₩160,070 | ₩155,993 | ₩159,158 | +1.48% | 96.9만 |
|---|
| 2025.12.09 | ₩157,053 | ₩157,737 | ₩155,564 | ₩156,463 | -0.38% | 57.4만 |
|---|
| 2025.12.08 | ₩157,039 | ₩158,112 | ₩155,443 | ₩156,972 | -0.04% | 68.8만 |
|---|
| 2025.12.05 | ₩157,629 | ₩159,212 | ₩157,120 | ₩157,428 | -0.13% | 62만 |
|---|
| 2025.12.04 | ₩158,367 | ₩158,917 | ₩156,087 | ₩157,281 | -0.69% | 66.1만 |
|---|
| 2025.12.03 | ₩159,896 | ₩161,425 | ₩158,032 | ₩158,582 | -0.82% | 72.2만 |
|---|
| 2025.12.02 | ₩159,762 | ₩161,720 | ₩158,246 | ₩159,829 | +0.04% | 85.6만 |
|---|
| 2025.12.01 | ₩160,285 | ₩161,733 | ₩159,145 | ₩159,909 | -0.23% | 83.1만 |
|---|
| 2025.11.28 | ₩161,063 | ₩161,599 | ₩160,392 | ₩160,499 | -0.35% | 50.4만 |
|---|
| 2025.11.26 | ₩162,712 | ₩163,825 | ₩160,781 | ₩161,063 | -1.01% | 53.7만 |
|---|
| 2025.11.25 | ₩161,666 | ₩163,450 | ₩160,298 | ₩162,766 | +0.68% | 71.6만 |
|---|
| 2025.11.24 | ₩161,599 | ₩163,959 | ₩159,641 | ₩160,244 | -0.84% | 493.9만 |
|---|
| 2025.11.21 | ₩155,591 | ₩162,940 | ₩155,269 | ₩161,264 | +3.65% | 109.6만 |
|---|
| 2025.11.20 | ₩154,625 | ₩156,597 | ₩153,029 | ₩154,692 | +0.04% | 77.4만 |
|---|
| 2025.11.19 | ₩156,758 | ₩156,758 | ₩152,842 | ₩154,491 | -1.45% | 76.7만 |
|---|
| 2025.11.18 | ₩156,570 | ₩157,871 | ₩155,148 | ₩156,315 | -0.16% | 78.8만 |
|---|
| 2025.11.17 | ₩163,007 | ₩163,342 | ₩156,530 | ₩157,267 | -3.52% | 93.9만 |
|---|
| 2025.11.14 | ₩165,488 | ₩165,488 | ₩162,953 | ₩163,007 | -1.50% | 68.4만 |
|---|
| 2025.11.13 | ₩164,509 | ₩167,446 | ₩164,442 | ₩165,019 | +0.31% | 72.9만 |
|---|
| 2025.11.12 | ₩163,597 | ₩168,546 | ₩163,570 | ₩165,756 | +1.32% | 92만 |
|---|
| 2025.11.11 | ₩161,746 | ₩166,427 | ₩161,425 | ₩163,973 | +1.38% | 94.8만 |
|---|
| 2025.11.10 | ₩162,940 | ₩163,316 | ₩159,252 | ₩161,156 | -1.09% | 104.5만 |
|---|
| 2025.11.07 | ₩162,846 | ₩166,011 | ₩162,162 | ₩165,877 | +1.86% | 95.6만 |
|---|
| 2025.11.06 | ₩162,256 | ₩163,865 | ₩161,572 | ₩162,980 | +0.45% | 96.3만 |
|---|
| 2025.11.05 | ₩160,513 | ₩163,436 | ₩159,923 | ₩162,484 | +1.23% | 93.7만 |
|---|
| 2025.11.04 | ₩159,333 | ₩161,974 | ₩158,675 | ₩160,888 | +0.98% | 134만 |
|---|
| 2025.11.03 | ₩158,246 | ₩159,668 | ₩155,081 | ₩159,654 | +0.89% | 136.4만 |
|---|
| 2025.10.31 | ₩158,702 | ₩160,312 | ₩154,746 | ₩159,614 | +0.57% | 137.3만 |
|---|
| 2025.10.30 | ₩167,459 | ₩172,193 | ₩157,884 | ₩159,252 | -4.90% | 254.1만 |
|---|
| 2025.10.29 | ₩173,092 | ₩175,439 | ₩169,028 | ₩169,726 | -1.94% | 156.8만 |
|---|
| 2025.10.28 | ₩173,736 | ₩175,345 | ₩172,032 | ₩173,816 | +0.05% | 54.4만 |
|---|
| 2025.10.27 | ₩173,226 | ₩174,031 | ₩172,582 | ₩173,736 | +0.29% | 54.2만 |
|---|
| 2025.10.24 | ₩173,387 | ₩174,969 | ₩172,301 | ₩173,253 | -0.08% | 69.9만 |
|---|
| 2025.10.23 | ₩171,939 | ₩172,140 | ₩169,739 | ₩171,684 | -0.15% | 53.7만 |
|---|
| 2025.10.22 | ₩172,260 | ₩174,674 | ₩171,872 | ₩173,105 | +0.49% | 60.7만 |
|---|
| 2025.10.21 | ₩171,778 | ₩173,146 | ₩170,691 | ₩172,207 | +0.25% | 37.3만 |
|---|
| 2025.10.20 | ₩169,551 | ₩172,301 | ₩168,519 | ₩171,724 | +1.28% | 48.9만 |
|---|
| 2025.10.17 | ₩168,130 | ₩169,337 | ₩167,097 | ₩168,814 | +0.41% | 39.1만 |
|---|
| 2025.10.16 | ₩168,975 | ₩170,235 | ₩167,312 | ₩167,969 | -0.60% | 54.2만 |
|---|
| 2025.10.15 | ₩168,291 | ₩171,550 | ₩167,459 | ₩168,975 | +0.41% | 81.5만 |
|---|
| 2025.10.14 | ₩165,569 | ₩170,249 | ₩165,086 | ₩169,806 | +2.56% | 73.9만 |
|---|
| 2025.10.13 | ₩166,427 | ₩167,097 | ₩164,858 | ₩166,172 | -0.15% | 45.5만 |
|---|
| 2025.10.10 | ₩170,155 | ₩170,235 | ₩165,126 | ₩166,279 | -2.28% | 59.5만 |
|---|