시장 데이터를 불러오는 중
전체 종목
헬스 카탈리스트 과거 주가
Health Catalyst, Inc - Common stock · HCAT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Health Catalyst, Inc - Common stock · HCAT · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,360 | ₩2,400 | ₩2,280 | ₩2,373 | +0.57% | 101.9만 |
| 2026.10.08 | ₩2,347 | ₩2,360 | ₩2,293 | ₩2,347 | 0.00% | 56.1만 |
| 2026.10.07 | ₩2,347 | ₩2,394 | ₩2,312 | ₩2,360 | +0.57% | 24.1만 |
| 2026.10.06 | ₩2,373 | ₩2,440 | ₩2,347 | ₩2,373 | 0.00% | 22.5만 |
| 2026.10.05 | ₩2,347 | ₩2,400 | ₩2,313 | ₩2,360 | +0.57% | 23만 |
| 2026.10.02 | ₩2,293 | ₩2,360 | ₩2,273 | ₩2,347 | +2.34% | 24.3만 |
| 2026.10.01 | ₩2,320 | ₩2,380 | ₩2,280 | ₩2,280 | -1.73% | 34.9만 |
| 2026.09.30 | ₩2,360 | ₩2,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,320 |
| -1.70% |
| 38.4만 |
| 2026.09.29 | ₩2,333 | ₩2,367 | ₩2,273 | ₩2,347 | +0.57% | 39.3만 |
|---|
| 2026.09.28 | ₩2,306 | ₩2,373 | ₩2,286 | ₩2,373 | +2.91% | 53.3만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,367 | ₩2,320 | ₩2,333 | +0.58% | 11.7만 |
|---|
| 2026.09.24 | ₩2,320 | ₩2,360 | ₩2,293 | ₩2,333 | +0.58% | 70.7만 |
|---|
| 2026.09.23 | ₩2,507 | ₩2,507 | ₩2,306 | ₩2,306 | -8.02% | 19.8만 |
|---|
| 2026.09.22 | ₩2,427 | ₩2,534 | ₩2,360 | ₩2,534 | +4.42% | 34.1만 |
|---|
| 2026.09.21 | ₩2,400 | ₩2,427 | ₩2,360 | ₩2,427 | +1.12% | 31.5만 |
|---|
| 2026.09.18 | ₩2,414 | ₩2,414 | ₩2,320 | ₩2,400 | -0.56% | 86.1만 |
|---|
| 2026.09.17 | ₩2,414 | ₩2,474 | ₩2,360 | ₩2,414 | 0.00% | 56.4만 |
|---|
| 2026.09.16 | ₩2,333 | ₩2,340 | ₩2,246 | ₩2,320 | -0.57% | 33.8만 |
|---|
| 2026.09.15 | ₩2,427 | ₩2,440 | ₩2,286 | ₩2,306 | -4.97% | 35.1만 |
|---|
| 2026.09.14 | ₩2,280 | ₩2,461 | ₩2,280 | ₩2,440 | +7.06% | 83.2만 |
|---|
| 2026.09.11 | ₩2,347 | ₩2,373 | ₩2,266 | ₩2,280 | -2.86% | 26.4만 |
|---|
| 2026.09.10 | ₩2,293 | ₩2,340 | ₩2,166 | ₩2,320 | +1.17% | 67.7만 |
|---|
| 2026.09.09 | ₩2,253 | ₩2,367 | ₩2,212 | ₩2,320 | +2.98% | 58.2만 |
|---|
| 2026.09.08 | ₩2,119 | ₩2,347 | ₩2,119 | ₩2,280 | +7.59% | 69.1만 |
|---|
| 2026.09.04 | ₩2,253 | ₩2,293 | ₩2,239 | ₩2,266 | +0.60% | 40만 |
|---|
| 2026.09.03 | ₩2,266 | ₩2,333 | ₩2,239 | ₩2,293 | +1.18% | 22.2만 |
|---|
| 2026.09.02 | ₩2,293 | ₩2,360 | ₩2,239 | ₩2,266 | -1.17% | 70.2만 |
|---|
| 2026.09.01 | ₩2,186 | ₩2,347 | ₩2,186 | ₩2,293 | +4.91% | 49.7만 |
|---|
| 2026.08.31 | ₩2,105 | ₩2,226 | ₩2,073 | ₩2,199 | +4.46% | 28만 |
|---|
| 2026.08.28 | ₩2,132 | ₩2,199 | ₩2,125 | ₩2,132 | 0.00% | 20.7만 |
|---|
| 2026.08.27 | ₩2,132 | ₩2,206 | ₩2,132 | ₩2,132 | 0.00% | 19만 |
|---|
| 2026.08.26 | ₩2,092 | ₩2,159 | ₩2,092 | ₩2,132 | +1.92% | 23.6만 |
|---|
| 2026.08.25 | ₩2,119 | ₩2,132 | ₩2,078 | ₩2,119 | 0.00% | 35.4만 |
|---|
| 2026.08.24 | ₩2,092 | ₩2,152 | ₩2,052 | ₩2,132 | +1.92% | 82.2만 |
|---|
| 2026.08.21 | ₩2,159 | ₩2,159 | ₩2,052 | ₩2,052 | -4.97% | 106.3만 |
|---|
| 2026.08.20 | ₩2,253 | ₩2,300 | ₩2,186 | ₩2,186 | -2.98% | 52.3만 |
|---|
| 2026.08.19 | ₩2,306 | ₩2,414 | ₩2,266 | ₩2,266 | -1.74% | 72만 |
|---|
| 2026.08.18 | ₩2,280 | ₩2,387 | ₩2,280 | ₩2,293 | +0.59% | 35.4만 |
|---|
| 2026.08.17 | ₩2,440 | ₩2,481 | ₩2,273 | ₩2,280 | -6.59% | 57만 |
|---|
| 2026.08.14 | ₩2,360 | ₩2,528 | ₩2,360 | ₩2,481 | +5.11% | 92만 |
|---|
| 2026.08.13 | ₩2,347 | ₩2,487 | ₩2,320 | ₩2,347 | 0.00% | 152만 |
|---|
| 2026.08.12 | ₩2,293 | ₩2,440 | ₩2,293 | ₩2,400 | +4.68% | 123.7만 |
|---|
| 2026.08.11 | ₩2,253 | ₩2,474 | ₩2,253 | ₩2,360 | +4.76% | 204.8만 |
|---|
| 2026.08.10 | ₩2,293 | ₩2,412 | ₩2,266 | ₩2,306 | +0.58% | 104.3만 |
|---|
| 2026.08.07 | ₩2,487 | ₩2,507 | ₩2,226 | ₩2,320 | -6.74% | 305.1만 |
|---|
| 2026.08.06 | ₩3,205 | ₩3,218 | ₩2,977 | ₩3,097 | -3.35% | 226.8만 |
|---|
| 2026.08.05 | ₩3,084 | ₩3,211 | ₩3,017 | ₩3,205 | +3.91% | 91만 |
|---|
| 2026.08.04 | ₩2,990 | ₩3,057 | ₩2,977 | ₩3,057 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩2,883 | ₩3,057 | ₩2,883 | ₩2,963 | +2.79% | 74.5만 |
|---|
| 2026.07.31 | ₩2,802 | ₩2,843 | ₩2,742 | ₩2,802 | 0.00% | 39.9만 |
|---|
| 2026.07.30 | ₩2,896 | ₩2,937 | ₩2,729 | ₩2,789 | -3.70% | 50.1만 |
|---|
| 2026.07.29 | ₩2,870 | ₩3,017 | ₩2,836 | ₩2,896 | +0.93% | 79.4만 |
|---|
| 2026.07.28 | ₩2,816 | ₩2,923 | ₩2,789 | ₩2,870 | +1.90% | 29.9만 |
|---|
| 2026.07.27 | ₩2,789 | ₩2,923 | ₩2,789 | ₩2,883 | +3.37% | 36.9만 |
|---|
| 2026.07.24 | ₩2,695 | ₩2,823 | ₩2,695 | ₩2,789 | +3.48% | 42.4만 |
|---|
| 2026.07.23 | ₩2,735 | ₩2,749 | ₩2,695 | ₩2,695 | -1.47% | 38.9만 |
|---|
| 2026.07.22 | ₩2,802 | ₩2,816 | ₩2,709 | ₩2,735 | -2.39% | 47.3만 |
|---|
| 2026.07.21 | ₩2,950 | ₩2,950 | ₩2,776 | ₩2,816 | -4.55% | 42.7만 |
|---|
| 2026.07.20 | ₩2,990 | ₩3,017 | ₩2,870 | ₩2,896 | -3.14% | 81.2만 |
|---|
| 2026.07.17 | ₩3,111 | ₩3,147 | ₩2,950 | ₩3,017 | -3.02% | 55.7만 |
|---|
| 2026.07.16 | ₩3,138 | ₩3,203 | ₩3,044 | ₩3,057 | -2.56% | 54.5만 |
|---|
| 2026.07.15 | ₩3,044 | ₩3,205 | ₩3,044 | ₩3,124 | +2.64% | 56.4만 |
|---|
| 2026.07.14 | ₩3,057 | ₩3,097 | ₩2,990 | ₩3,071 | +0.44% | 45.9만 |
|---|
| 2026.07.13 | ₩3,084 | ₩3,138 | ₩3,004 | ₩3,071 | -0.43% | 102.5만 |
|---|
| 2026.07.10 | ₩3,004 | ₩3,097 | ₩2,990 | ₩3,071 | +2.23% | 47.5만 |
|---|
| 2026.07.09 | ₩2,950 | ₩3,010 | ₩2,876 | ₩3,004 | +1.82% | 82.4만 |
|---|
| 2026.07.08 | ₩2,977 | ₩2,990 | ₩2,843 | ₩2,950 | -0.90% | 79만 |
|---|
| 2026.07.07 | ₩3,071 | ₩3,178 | ₩2,984 | ₩3,044 | -0.87% | 192.5만 |
|---|
| 2026.07.06 | ₩2,789 | ₩3,097 | ₩2,749 | ₩3,071 | +10.10% | 84.1만 |
|---|
| 2026.07.02 | ₩2,802 | ₩2,950 | ₩2,776 | ₩2,789 | -0.48% | 108.5만 |
|---|
| 2026.07.01 | ₩2,668 | ₩3,004 | ₩2,655 | ₩2,776 | +4.02% | 180.7만 |
|---|
| 2026.06.30 | ₩2,588 | ₩2,762 | ₩2,534 | ₩2,668 | +3.11% | 166.8만 |
|---|
| 2026.06.29 | ₩2,561 | ₩2,707 | ₩2,552 | ₩2,628 | +2.62% | 124.2만 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,628 | ₩2,347 | ₩2,548 | +7.95% | 916.8만 |
|---|
| 2026.06.25 | ₩2,293 | ₩2,454 | ₩2,212 | ₩2,373 | +3.51% | 183.1만 |
|---|
| 2026.06.24 | ₩2,360 | ₩2,521 | ₩2,306 | ₩2,306 | -2.27% | 111.7만 |
|---|
| 2026.06.23 | ₩2,266 | ₩2,407 | ₩2,239 | ₩2,360 | +4.14% | 148.4만 |
|---|
| 2026.06.22 | ₩2,280 | ₩2,355 | ₩2,199 | ₩2,306 | +1.18% | 77.8만 |
|---|
| 2026.06.18 | ₩2,373 | ₩2,448 | ₩2,226 | ₩2,333 | -1.69% | 264.9만 |
|---|
| 2026.06.17 | ₩2,360 | ₩2,440 | ₩2,306 | ₩2,373 | +0.57% | 99.2만 |
|---|
| 2026.06.16 | ₩2,467 | ₩2,467 | ₩2,340 | ₩2,387 | -3.26% | 102만 |
|---|
| 2026.06.15 | ₩2,521 | ₩2,575 | ₩2,347 | ₩2,467 | -2.13% | 109.1만 |
|---|
| 2026.06.12 | ₩2,239 | ₩2,507 | ₩2,112 | ₩2,481 | +10.78% | 138.7만 |
|---|
| 2026.06.11 | ₩2,145 | ₩2,286 | ₩2,052 | ₩2,199 | +2.50% | 238.8만 |
|---|
| 2026.06.10 | ₩2,280 | ₩2,380 | ₩2,132 | ₩2,145 | -5.88% | 244.8만 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,400 | ₩2,132 | ₩2,293 | -1.16% | 199.9만 |
|---|
| 2026.06.08 | ₩2,588 | ₩2,655 | ₩2,293 | ₩2,340 | -9.59% | 254.3만 |
|---|
| 2026.06.05 | ₩2,615 | ₩2,990 | ₩2,528 | ₩2,588 | -1.03% | 462.8만 |
|---|
| 2026.06.04 | ₩2,387 | ₩2,776 | ₩2,293 | ₩2,601 | +8.99% | 2789만 |
|---|
| 2026.06.03 | ₩1,810 | ₩1,864 | ₩1,716 | ₩1,783 | -1.48% | 35.9만 |
|---|
| 2026.06.02 | ₩1,864 | ₩1,877 | ₩1,746 | ₩1,810 | -2.88% | 32.8만 |
|---|
| 2026.06.01 | ₩1,850 | ₩1,884 | ₩1,783 | ₩1,864 | +0.72% | 55.2만 |
|---|
| 2026.05.29 | ₩1,837 | ₩1,904 | ₩1,812 | ₩1,850 | +0.73% | 51.3만 |
|---|
| 2026.05.28 | ₩1,757 | ₩1,951 | ₩1,723 | ₩1,877 | +6.87% | 61.5만 |
|---|
| 2026.05.27 | ₩1,703 | ₩1,770 | ₩1,663 | ₩1,743 | +2.36% | 84.8만 |
|---|
| 2026.05.26 | ₩1,716 | ₩1,771 | ₩1,649 | ₩1,690 | -1.56% | 58.5만 |
|---|
| 2026.05.22 | ₩1,757 | ₩1,783 | ₩1,663 | ₩1,730 | -1.53% | 26.2만 |
|---|
| 2026.05.21 | ₩1,703 | ₩1,770 | ₩1,643 | ₩1,730 | +1.57% | 38.7만 |
|---|
| 2026.05.20 | ₩1,676 | ₩1,770 | ₩1,669 | ₩1,730 | +3.20% | 41.4만 |
|---|
| 2026.05.19 | ₩1,743 | ₩1,743 | ₩1,622 | ₩1,703 | -2.31% | 67.5만 |
|---|
| 2026.05.18 | ₩1,622 | ₩1,770 | ₩1,609 | ₩1,703 | +4.96% | 55.7만 |
|---|
| 2026.05.15 | ₩1,555 | ₩1,643 | ₩1,529 | ₩1,596 | +2.59% | 85.1만 |
|---|
| 2026.05.14 | ₩1,783 | ₩1,783 | ₩1,495 | ₩1,569 | -12.03% | 167.2만 |
|---|
| 2026.05.13 | ₩1,971 | ₩1,971 | ₩1,777 | ₩1,797 | -8.84% | 31.2만 |
|---|
| 2026.05.12 | ₩1,958 | ₩2,132 | ₩1,905 | ₩1,985 | +1.37% | 52.1만 |
|---|
| 2026.05.11 | ₩2,025 | ₩2,025 | ₩1,830 | ₩1,850 | -8.61% | 28.3만 |
|---|
| 2026.05.08 | ₩2,105 | ₩2,125 | ₩2,011 | ₩2,038 | -3.18% | 41.4만 |
|---|
| 2026.05.07 | ₩2,132 | ₩2,172 | ₩2,092 | ₩2,132 | 0.00% | 38.4만 |
|---|
| 2026.05.06 | ₩2,172 | ₩2,172 | ₩2,031 | ₩2,105 | -3.09% | 25.5만 |
|---|
| 2026.05.05 | ₩2,105 | ₩2,172 | ₩1,998 | ₩2,145 | +1.91% | 32.1만 |
|---|
| 2026.05.04 | ₩1,985 | ₩2,373 | ₩1,911 | ₩2,105 | +6.08% | 174.4만 |
|---|
| 2026.05.01 | ₩1,703 | ₩1,978 | ₩1,703 | ₩1,944 | +14.17% | 38.6만 |
|---|
| 2026.04.30 | ₩1,663 | ₩1,703 | ₩1,622 | ₩1,676 | +0.81% | 57.6만 |
|---|
| 2026.04.29 | ₩1,797 | ₩1,857 | ₩1,683 | ₩1,703 | -5.22% | 30.1만 |
|---|
| 2026.04.28 | ₩1,810 | ₩1,895 | ₩1,723 | ₩1,797 | -0.74% | 82.7만 |
|---|
| 2026.04.27 | ₩1,850 | ₩1,964 | ₩1,743 | ₩1,837 | -0.72% | 92.3만 |
|---|
| 2026.04.24 | ₩1,770 | ₩1,877 | ₩1,730 | ₩1,850 | +4.55% | 36.5만 |
|---|
| 2026.04.23 | ₩1,743 | ₩1,783 | ₩1,649 | ₩1,783 | +2.31% | 43.3만 |
|---|
| 2026.04.22 | ₩1,783 | ₩1,837 | ₩1,703 | ₩1,757 | -1.50% | 31.8만 |
|---|
| 2026.04.21 | ₩1,716 | ₩1,857 | ₩1,663 | ₩1,770 | +3.13% | 44.2만 |
|---|
| 2026.04.20 | ₩1,743 | ₩1,782 | ₩1,683 | ₩1,690 | -3.08% | 37.1만 |
|---|
| 2026.04.17 | ₩1,730 | ₩1,797 | ₩1,690 | ₩1,770 | +2.33% | 78.8만 |
|---|
| 2026.04.16 | ₩1,743 | ₩1,783 | ₩1,569 | ₩1,703 | -2.31% | 74.3만 |
|---|
| 2026.04.15 | ₩1,502 | ₩1,683 | ₩1,502 | ₩1,649 | +9.82% | 132.2만 |
|---|
| 2026.04.14 | ₩1,421 | ₩1,515 | ₩1,421 | ₩1,502 | +5.66% | 59.6만 |
|---|
| 2026.04.13 | ₩1,330 | ₩1,432 | ₩1,314 | ₩1,421 | +6.85% | 47.4만 |
|---|
| 2026.04.10 | ₩1,354 | ₩1,354 | ₩1,281 | ₩1,336 | -1.39% | 63만 |
|---|
| 2026.04.09 | ₩1,381 | ₩1,381 | ₩1,301 | ₩1,354 | -1.94% | 67.1만 |
|---|
| 2026.04.08 | ₩1,555 | ₩1,555 | ₩1,368 | ₩1,381 | -11.21% | 71.5만 |
|---|
| 2026.04.07 | ₩1,529 | ₩1,549 | ₩1,475 | ₩1,475 | -3.51% | 36.7만 |
|---|
| 2026.04.06 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,549 | +0.43% | 23.5만 |
|---|
| 2026.04.02 | ₩1,502 | ₩1,596 | ₩1,462 | ₩1,569 | +4.46% | 41.1만 |
|---|
| 2026.04.01 | ₩1,716 | ₩1,716 | ₩1,542 | ₩1,555 | -9.38% | 66.9만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,716 | ₩1,589 | ₩1,703 | +4.10% | 62.1만 |
|---|
| 2026.03.30 | ₩1,475 | ₩1,703 | ₩1,448 | ₩1,582 | +7.27% | 95.8만 |
|---|
| 2026.03.27 | ₩1,448 | ₩1,502 | ₩1,421 | ₩1,475 | +1.85% | 70.5만 |
|---|
| 2026.03.26 | ₩1,435 | ₩1,509 | ₩1,435 | ₩1,475 | +2.80% | 65.6만 |
|---|
| 2026.03.25 | ₩1,462 | ₩1,526 | ₩1,435 | ₩1,475 | +0.92% | 55.4만 |
|---|
| 2026.03.24 | ₩1,596 | ₩1,616 | ₩1,448 | ₩1,468 | -7.98% | 50.6만 |
|---|
| 2026.03.23 | ₩1,676 | ₩1,730 | ₩1,622 | ₩1,622 | -3.20% | 82.7만 |
|---|
| 2026.03.20 | ₩1,609 | ₩1,676 | ₩1,549 | ₩1,649 | +2.50% | 89.5만 |
|---|
| 2026.03.19 | ₩1,515 | ₩1,716 | ₩1,515 | ₩1,629 | +7.52% | 69만 |
|---|
| 2026.03.18 | ₩1,421 | ₩1,569 | ₩1,395 | ₩1,555 | +9.43% | 129.6만 |
|---|
| 2026.03.17 | ₩1,649 | ₩1,690 | ₩1,555 | ₩1,569 | -4.88% | 151.1만 |
|---|
| 2026.03.16 | ₩1,797 | ₩1,810 | ₩1,609 | ₩1,629 | -9.33% | 117.9만 |
|---|
| 2026.03.13 | ₩1,850 | ₩1,983 | ₩1,609 | ₩1,770 | -4.35% | 254.7만 |
|---|
| 2026.03.12 | ₩2,454 | ₩2,528 | ₩2,373 | ₩2,400 | -2.19% | 55.1만 |
|---|
| 2026.03.11 | ₩2,521 | ₩2,528 | ₩2,360 | ₩2,494 | -1.06% | 42.5만 |
|---|
| 2026.03.10 | ₩2,575 | ₩2,575 | ₩2,400 | ₩2,440 | -5.21% | 58.8만 |
|---|
| 2026.03.09 | ₩2,561 | ₩2,575 | ₩2,454 | ₩2,561 | 0.00% | 50.1만 |
|---|
| 2026.03.06 | ₩2,494 | ₩2,621 | ₩2,440 | ₩2,615 | +4.84% | 77.5만 |
|---|
| 2026.03.05 | ₩2,575 | ₩2,675 | ₩2,487 | ₩2,588 | +0.52% | 78.1만 |
|---|
| 2026.03.04 | ₩2,306 | ₩2,628 | ₩2,280 | ₩2,615 | +13.37% | 114.2만 |
|---|
| 2026.03.03 | ₩2,145 | ₩2,340 | ₩2,145 | ₩2,306 | +7.50% | 158.5만 |
|---|
| 2026.03.02 | ₩2,132 | ₩2,333 | ₩2,092 | ₩2,253 | +5.66% | 153.6만 |
|---|
| 2026.02.27 | ₩2,306 | ₩2,320 | ₩2,152 | ₩2,172 | -5.81% | 109.7만 |
|---|
| 2026.02.26 | ₩2,414 | ₩2,474 | ₩2,293 | ₩2,347 | -2.78% | 114.8만 |
|---|
| 2026.02.25 | ₩2,333 | ₩2,440 | ₩2,273 | ₩2,400 | +2.87% | 88.5만 |
|---|
| 2026.02.24 | ₩2,293 | ₩2,481 | ₩2,280 | ₩2,320 | +1.17% | 95.1만 |
|---|
| 2026.02.23 | ₩2,400 | ₩2,414 | ₩2,266 | ₩2,280 | -5.03% | 84.9만 |
|---|
| 2026.02.20 | ₩2,481 | ₩2,601 | ₩2,387 | ₩2,400 | -3.24% | 77만 |
|---|
| 2026.02.19 | ₩2,360 | ₩2,595 | ₩2,285 | ₩2,494 | +5.68% | 162.8만 |
|---|
| 2026.02.18 | ₩2,333 | ₩2,414 | ₩2,239 | ₩2,373 | +1.72% | 165.4만 |
|---|
| 2026.02.17 | ₩2,481 | ₩2,481 | ₩2,306 | ₩2,320 | -6.49% | 143.9만 |
|---|
| 2026.02.13 | ₩2,481 | ₩2,561 | ₩2,414 | ₩2,467 | -0.54% | 103.2만 |
|---|
| 2026.02.12 | ₩2,682 | ₩2,689 | ₩2,454 | ₩2,467 | -8.00% | 107.2만 |
|---|
| 2026.02.11 | ₩2,802 | ₩2,802 | ₩2,642 | ₩2,668 | -4.78% | 119.4만 |
|---|
| 2026.02.10 | ₩2,910 | ₩2,923 | ₩2,749 | ₩2,762 | -5.07% | 106만 |
|---|
| 2026.02.09 | ₩2,883 | ₩2,910 | ₩2,735 | ₩2,896 | +0.47% | 49만 |
|---|
| 2026.02.06 | ₩2,856 | ₩2,923 | ₩2,735 | ₩2,883 | +0.94% | 98.4만 |
|---|
| 2026.02.05 | ₩2,883 | ₩2,950 | ₩2,789 | ₩2,802 | -2.79% | 90.6만 |
|---|
| 2026.02.04 | ₩2,923 | ₩3,124 | ₩2,896 | ₩2,910 | -0.46% | 94.2만 |
|---|
| 2026.02.03 | ₩3,084 | ₩3,138 | ₩2,829 | ₩2,923 | -5.22% | 72.2만 |
|---|
| 2026.02.02 | ₩2,856 | ₩3,178 | ₩2,856 | ₩3,084 | +7.98% | 72.3만 |
|---|
| 2026.01.30 | ₩2,896 | ₩2,923 | ₩2,829 | ₩2,883 | -0.46% | 100.7만 |
|---|
| 2026.01.29 | ₩2,950 | ₩3,010 | ₩2,843 | ₩2,896 | -1.82% | 44.1만 |
|---|
| 2026.01.28 | ₩2,990 | ₩3,037 | ₩2,910 | ₩2,937 | -1.79% | 56.5만 |
|---|
| 2026.01.27 | ₩2,963 | ₩2,984 | ₩2,890 | ₩2,977 | +0.45% | 67.5만 |
|---|
| 2026.01.26 | ₩3,004 | ₩3,004 | ₩2,950 | ₩2,963 | -1.34% | 32.6만 |
|---|
| 2026.01.23 | ₩3,151 | ₩3,158 | ₩2,977 | ₩3,017 | -4.26% | 66.3만 |
|---|
| 2026.01.22 | ₩3,071 | ₩3,279 | ₩3,065 | ₩3,165 | +3.06% | 55.1만 |
|---|
| 2026.01.21 | ₩3,004 | ₩3,084 | ₩2,957 | ₩3,084 | +2.68% | 71.5만 |
|---|
| 2026.01.20 | ₩3,030 | ₩3,057 | ₩2,937 | ₩2,963 | -2.21% | 66.9만 |
|---|
| 2026.01.16 | ₩3,165 | ₩3,218 | ₩3,044 | ₩3,097 | -2.12% | 72.5만 |
|---|
| 2026.01.15 | ₩3,097 | ₩3,238 | ₩3,057 | ₩3,138 | +1.30% | 61.9만 |
|---|
| 2026.01.14 | ₩3,218 | ₩3,245 | ₩3,091 | ₩3,097 | -3.75% | 66.8만 |
|---|
| 2026.01.13 | ₩3,312 | ₩3,352 | ₩3,138 | ₩3,218 | -2.83% | 62만 |
|---|
| 2026.01.12 | ₩3,272 | ₩3,312 | ₩3,178 | ₩3,299 | +0.82% | 34.6만 |
|---|
| 2026.01.09 | ₩3,299 | ₩3,366 | ₩3,171 | ₩3,312 | +0.41% | 38.5만 |
|---|
| 2026.01.08 | ₩3,285 | ₩3,366 | ₩3,272 | ₩3,285 | 0.00% | 44.3만 |
|---|
| 2026.01.07 | ₩3,205 | ₩3,352 | ₩3,111 | ₩3,352 | +4.60% | 55.3만 |
|---|
| 2026.01.06 | ₩3,057 | ₩3,205 | ₩3,030 | ₩3,191 | +4.39% | 53.7만 |
|---|
| 2026.01.05 | ₩3,057 | ₩3,124 | ₩2,990 | ₩3,071 | +0.44% | 54.7만 |
|---|
| 2026.01.02 | ₩3,205 | ₩3,245 | ₩3,017 | ₩3,057 | -4.60% | 54.3만 |
|---|
| 2025.12.31 | ₩3,178 | ₩3,211 | ₩3,131 | ₩3,205 | +0.84% | 59.1만 |
|---|
| 2025.12.30 | ₩3,366 | ₩3,386 | ₩3,178 | ₩3,191 | -5.18% | 80.4만 |
|---|
| 2025.12.29 | ₩3,218 | ₩3,406 | ₩3,205 | ₩3,379 | +5.00% | 65.9만 |
|---|
| 2025.12.26 | ₩3,205 | ₩3,319 | ₩3,165 | ₩3,245 | +1.26% | 28.8만 |
|---|
| 2025.12.24 | ₩3,138 | ₩3,232 | ₩3,124 | ₩3,191 | +1.71% | 27.5만 |
|---|
| 2025.12.23 | ₩3,245 | ₩3,285 | ₩3,111 | ₩3,151 | -2.89% | 86.3만 |
|---|
| 2025.12.22 | ₩3,205 | ₩3,339 | ₩3,205 | ₩3,272 | +2.09% | 55.7만 |
|---|
| 2025.12.19 | ₩3,165 | ₩3,205 | ₩3,111 | ₩3,151 | -0.42% | 64.4만 |
|---|
| 2025.12.18 | ₩3,352 | ₩3,352 | ₩3,151 | ₩3,178 | -5.20% | 55.2만 |
|---|
| 2025.12.17 | ₩3,272 | ₩3,367 | ₩3,171 | ₩3,205 | -2.05% | 39.8만 |
|---|
| 2025.12.16 | ₩3,205 | ₩3,279 | ₩3,151 | ₩3,272 | +2.09% | 55.8만 |
|---|
| 2025.12.15 | ₩3,352 | ₩3,352 | ₩3,124 | ₩3,151 | -6.00% | 94.7만 |
|---|
| 2025.12.12 | ₩3,433 | ₩3,513 | ₩3,272 | ₩3,299 | -3.91% | 62.5만 |
|---|
| 2025.12.11 | ₩3,540 | ₩3,560 | ₩3,392 | ₩3,433 | -3.03% | 80.9만 |
|---|
| 2025.12.10 | ₩3,473 | ₩3,600 | ₩3,419 | ₩3,540 | +1.93% | 64.2만 |
|---|
| 2025.12.09 | ₩3,527 | ₩3,607 | ₩3,453 | ₩3,500 | -0.76% | 49.3만 |
|---|
| 2025.12.08 | ₩3,540 | ₩3,607 | ₩3,477 | ₩3,540 | 0.00% | 41.3만 |
|---|
| 2025.12.05 | ₩3,607 | ₩3,627 | ₩3,466 | ₩3,486 | -3.35% | 43.7만 |
|---|
| 2025.12.04 | ₩3,620 | ₩3,683 | ₩3,567 | ₩3,607 | -0.37% | 40.9만 |
|---|
| 2025.12.03 | ₩3,728 | ₩3,875 | ₩3,527 | ₩3,647 | -2.16% | 78.6만 |
|---|
| 2025.12.02 | ₩3,915 | ₩3,942 | ₩3,701 | ₩3,701 | -5.48% | 123.7만 |
|---|
| 2025.12.01 | ₩3,902 | ₩4,029 | ₩3,781 | ₩3,902 | 0.00% | 130.7만 |
|---|
| 2025.11.28 | ₩3,915 | ₩4,056 | ₩3,915 | ₩4,009 | +2.40% | 38.7만 |
|---|
| 2025.11.26 | ₩3,687 | ₩3,949 | ₩3,634 | ₩3,915 | +6.18% | 100.3만 |
|---|
| 2025.11.25 | ₩3,366 | ₩3,728 | ₩3,352 | ₩3,714 | +10.36% | 98.4만 |
|---|
| 2025.11.24 | ₩3,165 | ₩3,513 | ₩3,000 | ₩3,366 | +6.36% | 115.2만 |
|---|
| 2025.11.21 | ₩2,722 | ₩3,225 | ₩2,722 | ₩3,165 | +16.26% | 93.9만 |
|---|
| 2025.11.20 | ₩2,883 | ₩2,937 | ₩2,702 | ₩2,722 | -5.58% | 74.4만 |
|---|
| 2025.11.19 | ₩2,923 | ₩3,017 | ₩2,776 | ₩2,829 | -3.21% | 52.9만 |
|---|
| 2025.11.18 | ₩2,990 | ₩3,138 | ₩2,910 | ₩2,910 | -2.69% | 56.4만 |
|---|
| 2025.11.17 | ₩3,044 | ₩3,165 | ₩2,895 | ₩3,004 | -1.32% | 79.6만 |
|---|
| 2025.11.14 | ₩3,057 | ₩3,124 | ₩2,970 | ₩3,037 | -0.66% | 68.9만 |
|---|
| 2025.11.13 | ₩3,299 | ₩3,419 | ₩2,950 | ₩3,151 | -4.47% | 173.3만 |
|---|
| 2025.11.12 | ₩3,594 | ₩3,607 | ₩3,272 | ₩3,299 | -8.21% | 108만 |
|---|
| 2025.11.11 | ₩4,130 | ₩4,505 | ₩3,493 | ₩3,607 | -12.66% | 96.4만 |
|---|
| 2025.11.10 | ₩3,822 | ₩3,929 | ₩3,741 | ₩3,822 | 0.00% | 100.3만 |
|---|
| 2025.11.07 | ₩3,942 | ₩3,956 | ₩3,755 | ₩3,795 | -3.74% | 48.5만 |
|---|
| 2025.11.06 | ₩4,076 | ₩4,076 | ₩3,835 | ₩3,969 | -2.63% | 63.6만 |
|---|
| 2025.11.05 | ₩4,076 | ₩4,157 | ₩4,009 | ₩4,090 | +0.33% | 40.2만 |
|---|
| 2025.11.04 | ₩4,103 | ₩4,237 | ₩4,043 | ₩4,063 | -0.98% | 67.8만 |
|---|
| 2025.11.03 | ₩4,345 | ₩4,505 | ₩4,070 | ₩4,210 | -3.09% | 45.3만 |
|---|
| 2025.10.31 | ₩4,371 | ₩4,452 | ₩4,257 | ₩4,331 | -0.92% | 47.2만 |
|---|
| 2025.10.30 | ₩4,425 | ₩4,519 | ₩4,304 | ₩4,398 | -0.61% | 41.8만 |
|---|
| 2025.10.29 | ₩4,532 | ₩4,847 | ₩4,398 | ₩4,479 | -1.18% | 105.8만 |
|---|
| 2025.10.28 | ₩4,613 | ₩4,753 | ₩4,492 | ₩4,532 | -1.74% | 77.8만 |
|---|
| 2025.10.27 | ₩4,345 | ₩4,673 | ₩4,271 | ₩4,640 | +6.79% | 94만 |
|---|
| 2025.10.24 | ₩4,197 | ₩4,353 | ₩4,143 | ₩4,345 | +3.51% | 36.2만 |
|---|
| 2025.10.23 | ₩4,237 | ₩4,277 | ₩4,090 | ₩4,103 | -3.16% | 29.8만 |
|---|
| 2025.10.22 | ₩4,264 | ₩4,304 | ₩4,157 | ₩4,237 | -0.63% | 29.6만 |
|---|
| 2025.10.21 | ₩4,184 | ₩4,318 | ₩4,090 | ₩4,264 | +1.92% | 39.9만 |
|---|
| 2025.10.20 | ₩4,157 | ₩4,338 | ₩4,103 | ₩4,184 | +0.65% | 56.5만 |
|---|
| 2025.10.17 | ₩4,076 | ₩4,143 | ₩3,996 | ₩4,090 | +0.33% | 47.6만 |
|---|
| 2025.10.16 | ₩4,103 | ₩4,157 | ₩4,036 | ₩4,143 | +0.98% | 62.1만 |
|---|
| 2025.10.15 | ₩3,902 | ₩4,123 | ₩3,902 | ₩4,103 | +5.15% | 45.2만 |
|---|
| 2025.10.14 | ₩3,580 | ₩3,889 | ₩3,553 | ₩3,889 | +8.61% | 27.8만 |
|---|
| 2025.10.13 | ₩3,647 | ₩3,694 | ₩3,553 | ₩3,634 | -0.37% | 54.6만 |
|---|
| 2025.10.10 | ₩3,728 | ₩3,768 | ₩3,500 | ₩3,553 | -4.68% | 71.1만 |
|---|