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 | ₩2,348 | ₩2,388 | ₩2,268 | ₩2,361 | +0.57% | 101.9만 |
| 2026.10.08 | ₩2,335 | ₩2,348 | ₩2,281 | ₩2,335 | 0.00% | 56.1만 |
| 2026.10.07 | ₩2,335 | ₩2,381 | ₩2,300 | ₩2,348 | +0.57% | 24.1만 |
| 2026.10.06 | ₩2,361 | ₩2,428 | ₩2,335 | ₩2,361 | 0.00% | 22.5만 |
| 2026.10.05 | ₩2,335 | ₩2,388 | ₩2,301 | ₩2,348 | +0.57% | 23만 |
| 2026.10.02 | ₩2,281 | ₩2,348 | ₩2,261 | ₩2,335 | +2.34% | 24.3만 |
| 2026.10.01 | ₩2,308 | ₩2,368 | ₩2,268 | ₩2,268 | -1.73% | 34.9만 |
| 2026.09.30 | ₩2,348 | ₩2,395 | ₩2,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,308 |
| -1.70% |
| 38.4만 |
| 2026.09.29 | ₩2,321 | ₩2,355 | ₩2,261 | ₩2,335 | +0.57% | 39.3만 |
|---|
| 2026.09.28 | ₩2,295 | ₩2,361 | ₩2,275 | ₩2,361 | +2.91% | 53.3만 |
|---|
| 2026.09.25 | ₩2,308 | ₩2,355 | ₩2,308 | ₩2,321 | +0.58% | 11.7만 |
|---|
| 2026.09.24 | ₩2,308 | ₩2,348 | ₩2,281 | ₩2,321 | +0.58% | 70.7만 |
|---|
| 2026.09.23 | ₩2,495 | ₩2,495 | ₩2,295 | ₩2,295 | -8.02% | 19.8만 |
|---|
| 2026.09.22 | ₩2,415 | ₩2,521 | ₩2,348 | ₩2,521 | +4.42% | 34.1만 |
|---|
| 2026.09.21 | ₩2,388 | ₩2,415 | ₩2,348 | ₩2,415 | +1.12% | 31.5만 |
|---|
| 2026.09.18 | ₩2,401 | ₩2,401 | ₩2,308 | ₩2,388 | -0.56% | 86.1만 |
|---|
| 2026.09.17 | ₩2,401 | ₩2,461 | ₩2,348 | ₩2,401 | 0.00% | 56.4만 |
|---|
| 2026.09.16 | ₩2,321 | ₩2,328 | ₩2,235 | ₩2,308 | -0.57% | 33.8만 |
|---|
| 2026.09.15 | ₩2,415 | ₩2,428 | ₩2,275 | ₩2,295 | -4.97% | 35.1만 |
|---|
| 2026.09.14 | ₩2,268 | ₩2,448 | ₩2,268 | ₩2,428 | +7.06% | 83.2만 |
|---|
| 2026.09.11 | ₩2,335 | ₩2,361 | ₩2,255 | ₩2,268 | -2.86% | 26.4만 |
|---|
| 2026.09.10 | ₩2,281 | ₩2,328 | ₩2,155 | ₩2,308 | +1.17% | 67.7만 |
|---|
| 2026.09.09 | ₩2,241 | ₩2,355 | ₩2,201 | ₩2,308 | +2.98% | 58.2만 |
|---|
| 2026.09.08 | ₩2,108 | ₩2,335 | ₩2,108 | ₩2,268 | +7.59% | 69.1만 |
|---|
| 2026.09.04 | ₩2,241 | ₩2,281 | ₩2,228 | ₩2,255 | +0.60% | 40만 |
|---|
| 2026.09.03 | ₩2,255 | ₩2,321 | ₩2,228 | ₩2,281 | +1.18% | 22.2만 |
|---|
| 2026.09.02 | ₩2,281 | ₩2,348 | ₩2,228 | ₩2,255 | -1.17% | 70.2만 |
|---|
| 2026.09.01 | ₩2,175 | ₩2,335 | ₩2,175 | ₩2,281 | +4.91% | 49.7만 |
|---|
| 2026.08.31 | ₩2,095 | ₩2,215 | ₩2,062 | ₩2,188 | +4.46% | 28만 |
|---|
| 2026.08.28 | ₩2,121 | ₩2,188 | ₩2,115 | ₩2,121 | 0.00% | 20.7만 |
|---|
| 2026.08.27 | ₩2,121 | ₩2,195 | ₩2,121 | ₩2,121 | 0.00% | 19만 |
|---|
| 2026.08.26 | ₩2,081 | ₩2,148 | ₩2,081 | ₩2,121 | +1.92% | 23.6만 |
|---|
| 2026.08.25 | ₩2,108 | ₩2,121 | ₩2,068 | ₩2,108 | 0.00% | 35.4만 |
|---|
| 2026.08.24 | ₩2,081 | ₩2,141 | ₩2,041 | ₩2,121 | +1.92% | 82.2만 |
|---|
| 2026.08.21 | ₩2,148 | ₩2,148 | ₩2,041 | ₩2,041 | -4.97% | 106.3만 |
|---|
| 2026.08.20 | ₩2,241 | ₩2,288 | ₩2,175 | ₩2,175 | -2.98% | 52.3만 |
|---|
| 2026.08.19 | ₩2,295 | ₩2,401 | ₩2,255 | ₩2,255 | -1.74% | 72만 |
|---|
| 2026.08.18 | ₩2,268 | ₩2,375 | ₩2,268 | ₩2,281 | +0.59% | 35.4만 |
|---|
| 2026.08.17 | ₩2,428 | ₩2,468 | ₩2,261 | ₩2,268 | -6.59% | 57만 |
|---|
| 2026.08.14 | ₩2,348 | ₩2,515 | ₩2,348 | ₩2,468 | +5.11% | 92만 |
|---|
| 2026.08.13 | ₩2,335 | ₩2,475 | ₩2,308 | ₩2,335 | 0.00% | 152만 |
|---|
| 2026.08.12 | ₩2,281 | ₩2,428 | ₩2,281 | ₩2,388 | +4.68% | 123.7만 |
|---|
| 2026.08.11 | ₩2,241 | ₩2,461 | ₩2,241 | ₩2,348 | +4.76% | 204.8만 |
|---|
| 2026.08.10 | ₩2,281 | ₩2,400 | ₩2,255 | ₩2,295 | +0.58% | 104.3만 |
|---|
| 2026.08.07 | ₩2,475 | ₩2,495 | ₩2,215 | ₩2,308 | -6.74% | 305.1만 |
|---|
| 2026.08.06 | ₩3,188 | ₩3,202 | ₩2,962 | ₩3,082 | -3.35% | 226.8만 |
|---|
| 2026.08.05 | ₩3,068 | ₩3,195 | ₩3,002 | ₩3,188 | +3.91% | 91만 |
|---|
| 2026.08.04 | ₩2,975 | ₩3,042 | ₩2,962 | ₩3,042 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩2,868 | ₩3,042 | ₩2,868 | ₩2,948 | +2.79% | 74.5만 |
|---|
| 2026.07.31 | ₩2,788 | ₩2,828 | ₩2,728 | ₩2,788 | 0.00% | 39.9만 |
|---|
| 2026.07.30 | ₩2,882 | ₩2,922 | ₩2,715 | ₩2,775 | -3.70% | 50.1만 |
|---|
| 2026.07.29 | ₩2,855 | ₩3,002 | ₩2,822 | ₩2,882 | +0.93% | 79.4만 |
|---|
| 2026.07.28 | ₩2,802 | ₩2,908 | ₩2,775 | ₩2,855 | +1.90% | 29.9만 |
|---|
| 2026.07.27 | ₩2,775 | ₩2,908 | ₩2,775 | ₩2,868 | +3.37% | 36.9만 |
|---|
| 2026.07.24 | ₩2,682 | ₩2,808 | ₩2,682 | ₩2,775 | +3.48% | 42.4만 |
|---|
| 2026.07.23 | ₩2,722 | ₩2,735 | ₩2,682 | ₩2,682 | -1.47% | 38.9만 |
|---|
| 2026.07.22 | ₩2,788 | ₩2,802 | ₩2,695 | ₩2,722 | -2.39% | 47.3만 |
|---|
| 2026.07.21 | ₩2,935 | ₩2,935 | ₩2,762 | ₩2,802 | -4.55% | 42.7만 |
|---|
| 2026.07.20 | ₩2,975 | ₩3,002 | ₩2,855 | ₩2,882 | -3.14% | 81.2만 |
|---|
| 2026.07.17 | ₩3,095 | ₩3,131 | ₩2,935 | ₩3,002 | -3.02% | 55.7만 |
|---|
| 2026.07.16 | ₩3,122 | ₩3,187 | ₩3,028 | ₩3,042 | -2.56% | 54.5만 |
|---|
| 2026.07.15 | ₩3,028 | ₩3,188 | ₩3,028 | ₩3,108 | +2.64% | 56.4만 |
|---|
| 2026.07.14 | ₩3,042 | ₩3,082 | ₩2,975 | ₩3,055 | +0.44% | 45.9만 |
|---|
| 2026.07.13 | ₩3,068 | ₩3,122 | ₩2,988 | ₩3,055 | -0.43% | 102.5만 |
|---|
| 2026.07.10 | ₩2,988 | ₩3,082 | ₩2,975 | ₩3,055 | +2.23% | 47.5만 |
|---|
| 2026.07.09 | ₩2,935 | ₩2,995 | ₩2,862 | ₩2,988 | +1.82% | 82.4만 |
|---|
| 2026.07.08 | ₩2,962 | ₩2,975 | ₩2,828 | ₩2,935 | -0.90% | 79만 |
|---|
| 2026.07.07 | ₩3,055 | ₩3,162 | ₩2,968 | ₩3,028 | -0.87% | 192.5만 |
|---|
| 2026.07.06 | ₩2,775 | ₩3,082 | ₩2,735 | ₩3,055 | +10.10% | 84.1만 |
|---|
| 2026.07.02 | ₩2,788 | ₩2,935 | ₩2,762 | ₩2,775 | -0.48% | 108.5만 |
|---|
| 2026.07.01 | ₩2,655 | ₩2,988 | ₩2,641 | ₩2,762 | +4.02% | 180.7만 |
|---|
| 2026.06.30 | ₩2,575 | ₩2,748 | ₩2,521 | ₩2,655 | +3.11% | 166.8만 |
|---|
| 2026.06.29 | ₩2,548 | ₩2,694 | ₩2,539 | ₩2,615 | +2.62% | 124.2만 |
|---|
| 2026.06.26 | ₩2,348 | ₩2,615 | ₩2,335 | ₩2,535 | +7.95% | 916.8만 |
|---|
| 2026.06.25 | ₩2,281 | ₩2,441 | ₩2,201 | ₩2,361 | +3.51% | 183.1만 |
|---|
| 2026.06.24 | ₩2,348 | ₩2,508 | ₩2,295 | ₩2,295 | -2.27% | 111.7만 |
|---|
| 2026.06.23 | ₩2,255 | ₩2,395 | ₩2,228 | ₩2,348 | +4.14% | 148.4만 |
|---|
| 2026.06.22 | ₩2,268 | ₩2,343 | ₩2,188 | ₩2,295 | +1.18% | 77.8만 |
|---|
| 2026.06.18 | ₩2,361 | ₩2,436 | ₩2,215 | ₩2,321 | -1.69% | 264.9만 |
|---|
| 2026.06.17 | ₩2,348 | ₩2,428 | ₩2,295 | ₩2,361 | +0.57% | 99.2만 |
|---|
| 2026.06.16 | ₩2,455 | ₩2,455 | ₩2,328 | ₩2,375 | -3.26% | 102만 |
|---|
| 2026.06.15 | ₩2,508 | ₩2,561 | ₩2,335 | ₩2,455 | -2.13% | 109.1만 |
|---|
| 2026.06.12 | ₩2,228 | ₩2,495 | ₩2,101 | ₩2,468 | +10.78% | 138.7만 |
|---|
| 2026.06.11 | ₩2,135 | ₩2,275 | ₩2,041 | ₩2,188 | +2.50% | 238.8만 |
|---|
| 2026.06.10 | ₩2,268 | ₩2,368 | ₩2,121 | ₩2,135 | -5.88% | 244.8만 |
|---|
| 2026.06.09 | ₩2,308 | ₩2,388 | ₩2,121 | ₩2,281 | -1.16% | 199.9만 |
|---|
| 2026.06.08 | ₩2,575 | ₩2,641 | ₩2,281 | ₩2,328 | -9.59% | 254.3만 |
|---|
| 2026.06.05 | ₩2,601 | ₩2,975 | ₩2,515 | ₩2,575 | -1.03% | 462.8만 |
|---|
| 2026.06.04 | ₩2,375 | ₩2,762 | ₩2,281 | ₩2,588 | +8.99% | 2789만 |
|---|
| 2026.06.03 | ₩1,801 | ₩1,854 | ₩1,708 | ₩1,774 | -1.48% | 35.9만 |
|---|
| 2026.06.02 | ₩1,854 | ₩1,868 | ₩1,737 | ₩1,801 | -2.88% | 32.8만 |
|---|
| 2026.06.01 | ₩1,841 | ₩1,874 | ₩1,774 | ₩1,854 | +0.72% | 55.2만 |
|---|
| 2026.05.29 | ₩1,828 | ₩1,894 | ₩1,802 | ₩1,841 | +0.73% | 51.3만 |
|---|
| 2026.05.28 | ₩1,748 | ₩1,941 | ₩1,714 | ₩1,868 | +6.87% | 61.5만 |
|---|
| 2026.05.27 | ₩1,694 | ₩1,761 | ₩1,654 | ₩1,734 | +2.36% | 84.8만 |
|---|
| 2026.05.26 | ₩1,708 | ₩1,762 | ₩1,641 | ₩1,681 | -1.56% | 58.5만 |
|---|
| 2026.05.22 | ₩1,748 | ₩1,774 | ₩1,654 | ₩1,721 | -1.53% | 26.2만 |
|---|
| 2026.05.21 | ₩1,694 | ₩1,761 | ₩1,634 | ₩1,721 | +1.57% | 38.7만 |
|---|
| 2026.05.20 | ₩1,668 | ₩1,761 | ₩1,661 | ₩1,721 | +3.20% | 41.4만 |
|---|
| 2026.05.19 | ₩1,734 | ₩1,734 | ₩1,614 | ₩1,694 | -2.31% | 67.5만 |
|---|
| 2026.05.18 | ₩1,614 | ₩1,761 | ₩1,601 | ₩1,694 | +4.96% | 55.7만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,634 | ₩1,521 | ₩1,588 | +2.59% | 85.1만 |
|---|
| 2026.05.14 | ₩1,774 | ₩1,774 | ₩1,487 | ₩1,561 | -12.03% | 167.2만 |
|---|
| 2026.05.13 | ₩1,961 | ₩1,961 | ₩1,768 | ₩1,788 | -8.84% | 31.2만 |
|---|
| 2026.05.12 | ₩1,948 | ₩2,121 | ₩1,896 | ₩1,974 | +1.37% | 52.1만 |
|---|
| 2026.05.11 | ₩2,014 | ₩2,014 | ₩1,821 | ₩1,841 | -8.61% | 28.3만 |
|---|
| 2026.05.08 | ₩2,095 | ₩2,115 | ₩2,001 | ₩2,028 | -3.18% | 41.4만 |
|---|
| 2026.05.07 | ₩2,121 | ₩2,161 | ₩2,081 | ₩2,121 | 0.00% | 38.4만 |
|---|
| 2026.05.06 | ₩2,161 | ₩2,161 | ₩2,021 | ₩2,095 | -3.09% | 25.5만 |
|---|
| 2026.05.05 | ₩2,095 | ₩2,161 | ₩1,988 | ₩2,135 | +1.91% | 32.1만 |
|---|
| 2026.05.04 | ₩1,974 | ₩2,361 | ₩1,901 | ₩2,095 | +6.08% | 174.4만 |
|---|
| 2026.05.01 | ₩1,694 | ₩1,968 | ₩1,694 | ₩1,934 | +14.17% | 38.6만 |
|---|
| 2026.04.30 | ₩1,654 | ₩1,694 | ₩1,614 | ₩1,668 | +0.81% | 57.6만 |
|---|
| 2026.04.29 | ₩1,788 | ₩1,848 | ₩1,674 | ₩1,694 | -5.22% | 30.1만 |
|---|
| 2026.04.28 | ₩1,801 | ₩1,885 | ₩1,714 | ₩1,788 | -0.74% | 82.7만 |
|---|
| 2026.04.27 | ₩1,841 | ₩1,954 | ₩1,734 | ₩1,828 | -0.72% | 92.3만 |
|---|
| 2026.04.24 | ₩1,761 | ₩1,868 | ₩1,721 | ₩1,841 | +4.55% | 36.5만 |
|---|
| 2026.04.23 | ₩1,734 | ₩1,774 | ₩1,641 | ₩1,774 | +2.31% | 43.3만 |
|---|
| 2026.04.22 | ₩1,774 | ₩1,828 | ₩1,694 | ₩1,748 | -1.50% | 31.8만 |
|---|
| 2026.04.21 | ₩1,708 | ₩1,848 | ₩1,654 | ₩1,761 | +3.13% | 44.2만 |
|---|
| 2026.04.20 | ₩1,734 | ₩1,773 | ₩1,674 | ₩1,681 | -3.08% | 37.1만 |
|---|
| 2026.04.17 | ₩1,721 | ₩1,788 | ₩1,681 | ₩1,761 | +2.33% | 78.8만 |
|---|
| 2026.04.16 | ₩1,734 | ₩1,774 | ₩1,561 | ₩1,694 | -2.31% | 74.3만 |
|---|
| 2026.04.15 | ₩1,494 | ₩1,674 | ₩1,494 | ₩1,641 | +9.82% | 132.2만 |
|---|
| 2026.04.14 | ₩1,414 | ₩1,508 | ₩1,414 | ₩1,494 | +5.66% | 59.6만 |
|---|
| 2026.04.13 | ₩1,323 | ₩1,425 | ₩1,307 | ₩1,414 | +6.85% | 47.4만 |
|---|
| 2026.04.10 | ₩1,347 | ₩1,347 | ₩1,274 | ₩1,329 | -1.39% | 63만 |
|---|
| 2026.04.09 | ₩1,374 | ₩1,374 | ₩1,294 | ₩1,347 | -1.94% | 67.1만 |
|---|
| 2026.04.08 | ₩1,548 | ₩1,548 | ₩1,361 | ₩1,374 | -11.21% | 71.5만 |
|---|
| 2026.04.07 | ₩1,521 | ₩1,541 | ₩1,467 | ₩1,467 | -3.51% | 36.7만 |
|---|
| 2026.04.06 | ₩1,534 | ₩1,601 | ₩1,534 | ₩1,541 | +0.43% | 23.5만 |
|---|
| 2026.04.02 | ₩1,494 | ₩1,588 | ₩1,454 | ₩1,561 | +4.46% | 41.1만 |
|---|
| 2026.04.01 | ₩1,708 | ₩1,708 | ₩1,534 | ₩1,548 | -9.38% | 66.9만 |
|---|
| 2026.03.31 | ₩1,628 | ₩1,708 | ₩1,581 | ₩1,694 | +4.10% | 62.1만 |
|---|
| 2026.03.30 | ₩1,467 | ₩1,694 | ₩1,441 | ₩1,574 | +7.27% | 95.8만 |
|---|
| 2026.03.27 | ₩1,441 | ₩1,494 | ₩1,414 | ₩1,467 | +1.85% | 70.5만 |
|---|
| 2026.03.26 | ₩1,427 | ₩1,501 | ₩1,427 | ₩1,467 | +2.80% | 65.6만 |
|---|
| 2026.03.25 | ₩1,454 | ₩1,518 | ₩1,427 | ₩1,467 | +0.92% | 55.4만 |
|---|
| 2026.03.24 | ₩1,588 | ₩1,608 | ₩1,441 | ₩1,461 | -7.98% | 50.6만 |
|---|
| 2026.03.23 | ₩1,668 | ₩1,721 | ₩1,614 | ₩1,614 | -3.20% | 82.7만 |
|---|
| 2026.03.20 | ₩1,601 | ₩1,668 | ₩1,541 | ₩1,641 | +2.50% | 89.5만 |
|---|
| 2026.03.19 | ₩1,508 | ₩1,708 | ₩1,508 | ₩1,621 | +7.52% | 69만 |
|---|
| 2026.03.18 | ₩1,414 | ₩1,561 | ₩1,387 | ₩1,548 | +9.43% | 129.6만 |
|---|
| 2026.03.17 | ₩1,641 | ₩1,681 | ₩1,548 | ₩1,561 | -4.88% | 151.1만 |
|---|
| 2026.03.16 | ₩1,788 | ₩1,801 | ₩1,601 | ₩1,621 | -9.33% | 117.9만 |
|---|
| 2026.03.13 | ₩1,841 | ₩1,973 | ₩1,601 | ₩1,761 | -4.35% | 254.7만 |
|---|
| 2026.03.12 | ₩2,441 | ₩2,515 | ₩2,361 | ₩2,388 | -2.19% | 55.1만 |
|---|
| 2026.03.11 | ₩2,508 | ₩2,515 | ₩2,348 | ₩2,481 | -1.06% | 42.5만 |
|---|
| 2026.03.10 | ₩2,561 | ₩2,561 | ₩2,388 | ₩2,428 | -5.21% | 58.8만 |
|---|
| 2026.03.09 | ₩2,548 | ₩2,561 | ₩2,441 | ₩2,548 | 0.00% | 50.1만 |
|---|
| 2026.03.06 | ₩2,481 | ₩2,608 | ₩2,428 | ₩2,601 | +4.84% | 77.5만 |
|---|
| 2026.03.05 | ₩2,561 | ₩2,661 | ₩2,475 | ₩2,575 | +0.52% | 78.1만 |
|---|
| 2026.03.04 | ₩2,295 | ₩2,615 | ₩2,268 | ₩2,601 | +13.37% | 114.2만 |
|---|
| 2026.03.03 | ₩2,135 | ₩2,328 | ₩2,135 | ₩2,295 | +7.50% | 158.5만 |
|---|
| 2026.03.02 | ₩2,121 | ₩2,321 | ₩2,081 | ₩2,241 | +5.66% | 153.6만 |
|---|
| 2026.02.27 | ₩2,295 | ₩2,308 | ₩2,141 | ₩2,161 | -5.81% | 109.7만 |
|---|
| 2026.02.26 | ₩2,401 | ₩2,461 | ₩2,281 | ₩2,335 | -2.78% | 114.8만 |
|---|
| 2026.02.25 | ₩2,321 | ₩2,428 | ₩2,261 | ₩2,388 | +2.87% | 88.5만 |
|---|
| 2026.02.24 | ₩2,281 | ₩2,468 | ₩2,268 | ₩2,308 | +1.17% | 95.1만 |
|---|
| 2026.02.23 | ₩2,388 | ₩2,401 | ₩2,255 | ₩2,268 | -5.03% | 84.9만 |
|---|
| 2026.02.20 | ₩2,468 | ₩2,588 | ₩2,375 | ₩2,388 | -3.24% | 77만 |
|---|
| 2026.02.19 | ₩2,348 | ₩2,581 | ₩2,273 | ₩2,481 | +5.68% | 162.8만 |
|---|
| 2026.02.18 | ₩2,321 | ₩2,401 | ₩2,228 | ₩2,361 | +1.72% | 165.4만 |
|---|
| 2026.02.17 | ₩2,468 | ₩2,468 | ₩2,295 | ₩2,308 | -6.49% | 143.9만 |
|---|
| 2026.02.13 | ₩2,468 | ₩2,548 | ₩2,401 | ₩2,455 | -0.54% | 103.2만 |
|---|
| 2026.02.12 | ₩2,668 | ₩2,675 | ₩2,441 | ₩2,455 | -8.00% | 107.2만 |
|---|
| 2026.02.11 | ₩2,788 | ₩2,788 | ₩2,628 | ₩2,655 | -4.78% | 119.4만 |
|---|
| 2026.02.10 | ₩2,895 | ₩2,908 | ₩2,735 | ₩2,748 | -5.07% | 106만 |
|---|
| 2026.02.09 | ₩2,868 | ₩2,895 | ₩2,722 | ₩2,882 | +0.47% | 49만 |
|---|
| 2026.02.06 | ₩2,842 | ₩2,908 | ₩2,722 | ₩2,868 | +0.94% | 98.4만 |
|---|
| 2026.02.05 | ₩2,868 | ₩2,935 | ₩2,775 | ₩2,788 | -2.79% | 90.6만 |
|---|
| 2026.02.04 | ₩2,908 | ₩3,108 | ₩2,882 | ₩2,895 | -0.46% | 94.2만 |
|---|
| 2026.02.03 | ₩3,068 | ₩3,122 | ₩2,815 | ₩2,908 | -5.22% | 72.2만 |
|---|
| 2026.02.02 | ₩2,842 | ₩3,162 | ₩2,842 | ₩3,068 | +7.98% | 72.3만 |
|---|
| 2026.01.30 | ₩2,882 | ₩2,908 | ₩2,815 | ₩2,868 | -0.46% | 100.7만 |
|---|
| 2026.01.29 | ₩2,935 | ₩2,995 | ₩2,828 | ₩2,882 | -1.82% | 44.1만 |
|---|
| 2026.01.28 | ₩2,975 | ₩3,022 | ₩2,895 | ₩2,922 | -1.79% | 56.5만 |
|---|
| 2026.01.27 | ₩2,948 | ₩2,968 | ₩2,875 | ₩2,962 | +0.45% | 67.5만 |
|---|
| 2026.01.26 | ₩2,988 | ₩2,988 | ₩2,935 | ₩2,948 | -1.34% | 32.6만 |
|---|
| 2026.01.23 | ₩3,135 | ₩3,142 | ₩2,962 | ₩3,002 | -4.26% | 66.3만 |
|---|
| 2026.01.22 | ₩3,055 | ₩3,262 | ₩3,050 | ₩3,148 | +3.06% | 55.1만 |
|---|
| 2026.01.21 | ₩2,988 | ₩3,068 | ₩2,942 | ₩3,068 | +2.68% | 71.5만 |
|---|
| 2026.01.20 | ₩3,015 | ₩3,042 | ₩2,922 | ₩2,948 | -2.21% | 66.9만 |
|---|
| 2026.01.16 | ₩3,148 | ₩3,202 | ₩3,028 | ₩3,082 | -2.12% | 72.5만 |
|---|
| 2026.01.15 | ₩3,082 | ₩3,222 | ₩3,042 | ₩3,122 | +1.30% | 61.9만 |
|---|
| 2026.01.14 | ₩3,202 | ₩3,228 | ₩3,075 | ₩3,082 | -3.75% | 66.8만 |
|---|
| 2026.01.13 | ₩3,295 | ₩3,335 | ₩3,122 | ₩3,202 | -2.83% | 62만 |
|---|
| 2026.01.12 | ₩3,255 | ₩3,295 | ₩3,162 | ₩3,282 | +0.82% | 34.6만 |
|---|
| 2026.01.09 | ₩3,282 | ₩3,349 | ₩3,155 | ₩3,295 | +0.41% | 38.5만 |
|---|
| 2026.01.08 | ₩3,268 | ₩3,349 | ₩3,255 | ₩3,268 | 0.00% | 44.3만 |
|---|
| 2026.01.07 | ₩3,188 | ₩3,335 | ₩3,095 | ₩3,335 | +4.60% | 55.3만 |
|---|
| 2026.01.06 | ₩3,042 | ₩3,188 | ₩3,015 | ₩3,175 | +4.39% | 53.7만 |
|---|
| 2026.01.05 | ₩3,042 | ₩3,108 | ₩2,975 | ₩3,055 | +0.44% | 54.7만 |
|---|
| 2026.01.02 | ₩3,188 | ₩3,228 | ₩3,002 | ₩3,042 | -4.60% | 54.3만 |
|---|
| 2025.12.31 | ₩3,162 | ₩3,195 | ₩3,115 | ₩3,188 | +0.84% | 59.1만 |
|---|
| 2025.12.30 | ₩3,349 | ₩3,369 | ₩3,162 | ₩3,175 | -5.18% | 80.4만 |
|---|
| 2025.12.29 | ₩3,202 | ₩3,389 | ₩3,188 | ₩3,362 | +5.00% | 65.9만 |
|---|
| 2025.12.26 | ₩3,188 | ₩3,302 | ₩3,148 | ₩3,228 | +1.26% | 28.8만 |
|---|
| 2025.12.24 | ₩3,122 | ₩3,215 | ₩3,108 | ₩3,175 | +1.71% | 27.5만 |
|---|
| 2025.12.23 | ₩3,228 | ₩3,268 | ₩3,095 | ₩3,135 | -2.89% | 86.3만 |
|---|
| 2025.12.22 | ₩3,188 | ₩3,322 | ₩3,188 | ₩3,255 | +2.09% | 55.7만 |
|---|
| 2025.12.19 | ₩3,148 | ₩3,188 | ₩3,095 | ₩3,135 | -0.42% | 64.4만 |
|---|
| 2025.12.18 | ₩3,335 | ₩3,335 | ₩3,135 | ₩3,162 | -5.20% | 55.2만 |
|---|
| 2025.12.17 | ₩3,255 | ₩3,350 | ₩3,155 | ₩3,188 | -2.05% | 39.8만 |
|---|
| 2025.12.16 | ₩3,188 | ₩3,262 | ₩3,135 | ₩3,255 | +2.09% | 55.8만 |
|---|
| 2025.12.15 | ₩3,335 | ₩3,335 | ₩3,108 | ₩3,135 | -6.00% | 94.7만 |
|---|
| 2025.12.12 | ₩3,415 | ₩3,495 | ₩3,255 | ₩3,282 | -3.91% | 62.5만 |
|---|
| 2025.12.11 | ₩3,522 | ₩3,542 | ₩3,375 | ₩3,415 | -3.03% | 80.9만 |
|---|
| 2025.12.10 | ₩3,455 | ₩3,582 | ₩3,402 | ₩3,522 | +1.93% | 64.2만 |
|---|
| 2025.12.09 | ₩3,509 | ₩3,589 | ₩3,435 | ₩3,482 | -0.76% | 49.3만 |
|---|
| 2025.12.08 | ₩3,522 | ₩3,589 | ₩3,459 | ₩3,522 | 0.00% | 41.3만 |
|---|
| 2025.12.05 | ₩3,589 | ₩3,609 | ₩3,449 | ₩3,469 | -3.35% | 43.7만 |
|---|
| 2025.12.04 | ₩3,602 | ₩3,665 | ₩3,549 | ₩3,589 | -0.37% | 40.9만 |
|---|
| 2025.12.03 | ₩3,709 | ₩3,855 | ₩3,509 | ₩3,629 | -2.16% | 78.6만 |
|---|
| 2025.12.02 | ₩3,896 | ₩3,922 | ₩3,682 | ₩3,682 | -5.48% | 123.7만 |
|---|
| 2025.12.01 | ₩3,882 | ₩4,009 | ₩3,762 | ₩3,882 | 0.00% | 130.7만 |
|---|
| 2025.11.28 | ₩3,896 | ₩4,036 | ₩3,896 | ₩3,989 | +2.40% | 38.7만 |
|---|
| 2025.11.26 | ₩3,669 | ₩3,929 | ₩3,615 | ₩3,896 | +6.18% | 100.3만 |
|---|
| 2025.11.25 | ₩3,349 | ₩3,709 | ₩3,335 | ₩3,695 | +10.36% | 98.4만 |
|---|
| 2025.11.24 | ₩3,148 | ₩3,495 | ₩2,984 | ₩3,349 | +6.36% | 115.2만 |
|---|
| 2025.11.21 | ₩2,708 | ₩3,208 | ₩2,708 | ₩3,148 | +16.26% | 93.9만 |
|---|
| 2025.11.20 | ₩2,868 | ₩2,922 | ₩2,688 | ₩2,708 | -5.58% | 74.4만 |
|---|
| 2025.11.19 | ₩2,908 | ₩3,002 | ₩2,762 | ₩2,815 | -3.21% | 52.9만 |
|---|
| 2025.11.18 | ₩2,975 | ₩3,122 | ₩2,895 | ₩2,895 | -2.69% | 56.4만 |
|---|
| 2025.11.17 | ₩3,028 | ₩3,148 | ₩2,880 | ₩2,988 | -1.32% | 79.6만 |
|---|
| 2025.11.14 | ₩3,042 | ₩3,108 | ₩2,955 | ₩3,022 | -0.66% | 68.9만 |
|---|
| 2025.11.13 | ₩3,282 | ₩3,402 | ₩2,935 | ₩3,135 | -4.47% | 173.3만 |
|---|
| 2025.11.12 | ₩3,575 | ₩3,589 | ₩3,255 | ₩3,282 | -8.21% | 108만 |
|---|
| 2025.11.11 | ₩4,109 | ₩4,483 | ₩3,475 | ₩3,589 | -12.66% | 96.4만 |
|---|
| 2025.11.10 | ₩3,802 | ₩3,909 | ₩3,722 | ₩3,802 | 0.00% | 100.3만 |
|---|
| 2025.11.07 | ₩3,922 | ₩3,936 | ₩3,735 | ₩3,775 | -3.74% | 48.5만 |
|---|
| 2025.11.06 | ₩4,056 | ₩4,056 | ₩3,815 | ₩3,949 | -2.63% | 63.6만 |
|---|
| 2025.11.05 | ₩4,056 | ₩4,136 | ₩3,989 | ₩4,069 | +0.33% | 40.2만 |
|---|
| 2025.11.04 | ₩4,082 | ₩4,216 | ₩4,022 | ₩4,042 | -0.98% | 67.8만 |
|---|
| 2025.11.03 | ₩4,322 | ₩4,483 | ₩4,049 | ₩4,189 | -3.09% | 45.3만 |
|---|
| 2025.10.31 | ₩4,349 | ₩4,429 | ₩4,236 | ₩4,309 | -0.92% | 47.2만 |
|---|
| 2025.10.30 | ₩4,402 | ₩4,496 | ₩4,282 | ₩4,376 | -0.61% | 41.8만 |
|---|
| 2025.10.29 | ₩4,509 | ₩4,823 | ₩4,376 | ₩4,456 | -1.18% | 105.8만 |
|---|
| 2025.10.28 | ₩4,589 | ₩4,729 | ₩4,469 | ₩4,509 | -1.74% | 77.8만 |
|---|
| 2025.10.27 | ₩4,322 | ₩4,649 | ₩4,249 | ₩4,616 | +6.79% | 94만 |
|---|
| 2025.10.24 | ₩4,176 | ₩4,330 | ₩4,122 | ₩4,322 | +3.51% | 36.2만 |
|---|
| 2025.10.23 | ₩4,216 | ₩4,256 | ₩4,069 | ₩4,082 | -3.16% | 29.8만 |
|---|
| 2025.10.22 | ₩4,242 | ₩4,282 | ₩4,136 | ₩4,216 | -0.63% | 29.6만 |
|---|
| 2025.10.21 | ₩4,162 | ₩4,296 | ₩4,069 | ₩4,242 | +1.92% | 39.9만 |
|---|
| 2025.10.20 | ₩4,136 | ₩4,316 | ₩4,082 | ₩4,162 | +0.65% | 56.5만 |
|---|
| 2025.10.17 | ₩4,056 | ₩4,122 | ₩3,976 | ₩4,069 | +0.33% | 47.6만 |
|---|
| 2025.10.16 | ₩4,082 | ₩4,136 | ₩4,016 | ₩4,122 | +0.98% | 62.1만 |
|---|
| 2025.10.15 | ₩3,882 | ₩4,102 | ₩3,882 | ₩4,082 | +5.15% | 45.2만 |
|---|
| 2025.10.14 | ₩3,562 | ₩3,869 | ₩3,535 | ₩3,869 | +8.61% | 27.8만 |
|---|
| 2025.10.13 | ₩3,629 | ₩3,675 | ₩3,535 | ₩3,615 | -0.37% | 54.6만 |
|---|
| 2025.10.10 | ₩3,709 | ₩3,749 | ₩3,482 | ₩3,535 | -4.68% | 71.1만 |
|---|