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 | ₩2,352 | ₩2,392 | ₩2,272 | ₩2,365 | +0.57% | 101.9만 |
| 2026.10.08 | ₩2,339 | ₩2,352 | ₩2,285 | ₩2,339 | 0.00% | 56.1만 |
| 2026.10.07 | ₩2,339 | ₩2,385 | ₩2,304 | ₩2,352 | +0.57% | 24.1만 |
| 2026.10.06 | ₩2,365 | ₩2,432 | ₩2,339 | ₩2,365 | 0.00% | 22.5만 |
| 2026.10.05 | ₩2,339 | ₩2,392 | ₩2,305 | ₩2,352 | +0.57% | 23만 |
| 2026.10.02 | ₩2,285 | ₩2,352 | ₩2,265 | ₩2,339 | +2.34% | 24.3만 |
| 2026.10.01 | ₩2,312 | ₩2,372 | ₩2,272 | ₩2,272 | -1.73% | 34.9만 |
| 2026.09.30 | ₩2,352 | ₩2,399 | ₩2,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,312 |
| -1.70% |
| 38.4만 |
| 2026.09.29 | ₩2,325 | ₩2,359 | ₩2,265 | ₩2,339 | +0.57% | 39.3만 |
|---|
| 2026.09.28 | ₩2,299 | ₩2,365 | ₩2,278 | ₩2,365 | +2.91% | 53.3만 |
|---|
| 2026.09.25 | ₩2,312 | ₩2,359 | ₩2,312 | ₩2,325 | +0.58% | 11.7만 |
|---|
| 2026.09.24 | ₩2,312 | ₩2,352 | ₩2,285 | ₩2,325 | +0.58% | 70.7만 |
|---|
| 2026.09.23 | ₩2,499 | ₩2,499 | ₩2,299 | ₩2,299 | -8.02% | 19.8만 |
|---|
| 2026.09.22 | ₩2,419 | ₩2,526 | ₩2,352 | ₩2,526 | +4.42% | 34.1만 |
|---|
| 2026.09.21 | ₩2,392 | ₩2,419 | ₩2,352 | ₩2,419 | +1.12% | 31.5만 |
|---|
| 2026.09.18 | ₩2,405 | ₩2,405 | ₩2,312 | ₩2,392 | -0.56% | 86.1만 |
|---|
| 2026.09.17 | ₩2,405 | ₩2,466 | ₩2,352 | ₩2,405 | 0.00% | 56.4만 |
|---|
| 2026.09.16 | ₩2,325 | ₩2,332 | ₩2,238 | ₩2,312 | -0.57% | 33.8만 |
|---|
| 2026.09.15 | ₩2,419 | ₩2,432 | ₩2,278 | ₩2,299 | -4.97% | 35.1만 |
|---|
| 2026.09.14 | ₩2,272 | ₩2,452 | ₩2,272 | ₩2,432 | +7.06% | 83.2만 |
|---|
| 2026.09.11 | ₩2,339 | ₩2,365 | ₩2,258 | ₩2,272 | -2.86% | 26.4만 |
|---|
| 2026.09.10 | ₩2,285 | ₩2,332 | ₩2,158 | ₩2,312 | +1.17% | 67.7만 |
|---|
| 2026.09.09 | ₩2,245 | ₩2,359 | ₩2,205 | ₩2,312 | +2.98% | 58.2만 |
|---|
| 2026.09.08 | ₩2,111 | ₩2,339 | ₩2,111 | ₩2,272 | +7.59% | 69.1만 |
|---|
| 2026.09.04 | ₩2,245 | ₩2,285 | ₩2,232 | ₩2,258 | +0.60% | 40만 |
|---|
| 2026.09.03 | ₩2,258 | ₩2,325 | ₩2,232 | ₩2,285 | +1.18% | 22.2만 |
|---|
| 2026.09.02 | ₩2,285 | ₩2,352 | ₩2,232 | ₩2,258 | -1.17% | 70.2만 |
|---|
| 2026.09.01 | ₩2,178 | ₩2,339 | ₩2,178 | ₩2,285 | +4.91% | 49.7만 |
|---|
| 2026.08.31 | ₩2,098 | ₩2,218 | ₩2,066 | ₩2,192 | +4.46% | 28만 |
|---|
| 2026.08.28 | ₩2,125 | ₩2,192 | ₩2,118 | ₩2,125 | 0.00% | 20.7만 |
|---|
| 2026.08.27 | ₩2,125 | ₩2,198 | ₩2,125 | ₩2,125 | 0.00% | 19만 |
|---|
| 2026.08.26 | ₩2,085 | ₩2,152 | ₩2,085 | ₩2,125 | +1.92% | 23.6만 |
|---|
| 2026.08.25 | ₩2,111 | ₩2,125 | ₩2,071 | ₩2,111 | 0.00% | 35.4만 |
|---|
| 2026.08.24 | ₩2,085 | ₩2,145 | ₩2,045 | ₩2,125 | +1.92% | 82.2만 |
|---|
| 2026.08.21 | ₩2,152 | ₩2,152 | ₩2,045 | ₩2,045 | -4.97% | 106.3만 |
|---|
| 2026.08.20 | ₩2,245 | ₩2,292 | ₩2,178 | ₩2,178 | -2.98% | 52.3만 |
|---|
| 2026.08.19 | ₩2,299 | ₩2,405 | ₩2,258 | ₩2,258 | -1.74% | 72만 |
|---|
| 2026.08.18 | ₩2,272 | ₩2,379 | ₩2,272 | ₩2,285 | +0.59% | 35.4만 |
|---|
| 2026.08.17 | ₩2,432 | ₩2,472 | ₩2,265 | ₩2,272 | -6.59% | 57만 |
|---|
| 2026.08.14 | ₩2,352 | ₩2,519 | ₩2,352 | ₩2,472 | +5.11% | 92만 |
|---|
| 2026.08.13 | ₩2,339 | ₩2,479 | ₩2,312 | ₩2,339 | 0.00% | 152만 |
|---|
| 2026.08.12 | ₩2,285 | ₩2,432 | ₩2,285 | ₩2,392 | +4.68% | 123.7만 |
|---|
| 2026.08.11 | ₩2,245 | ₩2,466 | ₩2,245 | ₩2,352 | +4.76% | 204.8만 |
|---|
| 2026.08.10 | ₩2,285 | ₩2,404 | ₩2,258 | ₩2,299 | +0.58% | 104.3만 |
|---|
| 2026.08.07 | ₩2,479 | ₩2,499 | ₩2,218 | ₩2,312 | -6.74% | 305.1만 |
|---|
| 2026.08.06 | ₩3,194 | ₩3,207 | ₩2,967 | ₩3,087 | -3.35% | 226.8만 |
|---|
| 2026.08.05 | ₩3,074 | ₩3,201 | ₩3,007 | ₩3,194 | +3.91% | 91만 |
|---|
| 2026.08.04 | ₩2,980 | ₩3,047 | ₩2,967 | ₩3,047 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩2,873 | ₩3,047 | ₩2,873 | ₩2,953 | +2.79% | 74.5만 |
|---|
| 2026.07.31 | ₩2,793 | ₩2,833 | ₩2,733 | ₩2,793 | 0.00% | 39.9만 |
|---|
| 2026.07.30 | ₩2,887 | ₩2,927 | ₩2,719 | ₩2,780 | -3.70% | 50.1만 |
|---|
| 2026.07.29 | ₩2,860 | ₩3,007 | ₩2,826 | ₩2,887 | +0.93% | 79.4만 |
|---|
| 2026.07.28 | ₩2,806 | ₩2,913 | ₩2,780 | ₩2,860 | +1.90% | 29.9만 |
|---|
| 2026.07.27 | ₩2,780 | ₩2,913 | ₩2,780 | ₩2,873 | +3.37% | 36.9만 |
|---|
| 2026.07.24 | ₩2,686 | ₩2,813 | ₩2,686 | ₩2,780 | +3.48% | 42.4만 |
|---|
| 2026.07.23 | ₩2,726 | ₩2,740 | ₩2,686 | ₩2,686 | -1.47% | 38.9만 |
|---|
| 2026.07.22 | ₩2,793 | ₩2,806 | ₩2,699 | ₩2,726 | -2.39% | 47.3만 |
|---|
| 2026.07.21 | ₩2,940 | ₩2,940 | ₩2,766 | ₩2,806 | -4.55% | 42.7만 |
|---|
| 2026.07.20 | ₩2,980 | ₩3,007 | ₩2,860 | ₩2,887 | -3.14% | 81.2만 |
|---|
| 2026.07.17 | ₩3,100 | ₩3,136 | ₩2,940 | ₩3,007 | -3.02% | 55.7만 |
|---|
| 2026.07.16 | ₩3,127 | ₩3,193 | ₩3,034 | ₩3,047 | -2.56% | 54.5만 |
|---|
| 2026.07.15 | ₩3,034 | ₩3,194 | ₩3,034 | ₩3,114 | +2.64% | 56.4만 |
|---|
| 2026.07.14 | ₩3,047 | ₩3,087 | ₩2,980 | ₩3,060 | +0.44% | 45.9만 |
|---|
| 2026.07.13 | ₩3,074 | ₩3,127 | ₩2,993 | ₩3,060 | -0.43% | 102.5만 |
|---|
| 2026.07.10 | ₩2,993 | ₩3,087 | ₩2,980 | ₩3,060 | +2.23% | 47.5만 |
|---|
| 2026.07.09 | ₩2,940 | ₩3,000 | ₩2,866 | ₩2,993 | +1.82% | 82.4만 |
|---|
| 2026.07.08 | ₩2,967 | ₩2,980 | ₩2,833 | ₩2,940 | -0.90% | 79만 |
|---|
| 2026.07.07 | ₩3,060 | ₩3,167 | ₩2,973 | ₩3,034 | -0.87% | 192.5만 |
|---|
| 2026.07.06 | ₩2,780 | ₩3,087 | ₩2,740 | ₩3,060 | +10.10% | 84.1만 |
|---|
| 2026.07.02 | ₩2,793 | ₩2,940 | ₩2,766 | ₩2,780 | -0.48% | 108.5만 |
|---|
| 2026.07.01 | ₩2,659 | ₩2,993 | ₩2,646 | ₩2,766 | +4.02% | 180.7만 |
|---|
| 2026.06.30 | ₩2,579 | ₩2,753 | ₩2,526 | ₩2,659 | +3.11% | 166.8만 |
|---|
| 2026.06.29 | ₩2,552 | ₩2,698 | ₩2,543 | ₩2,619 | +2.62% | 124.2만 |
|---|
| 2026.06.26 | ₩2,352 | ₩2,619 | ₩2,339 | ₩2,539 | +7.95% | 916.8만 |
|---|
| 2026.06.25 | ₩2,285 | ₩2,446 | ₩2,205 | ₩2,365 | +3.51% | 183.1만 |
|---|
| 2026.06.24 | ₩2,352 | ₩2,512 | ₩2,299 | ₩2,299 | -2.27% | 111.7만 |
|---|
| 2026.06.23 | ₩2,258 | ₩2,399 | ₩2,232 | ₩2,352 | +4.14% | 148.4만 |
|---|
| 2026.06.22 | ₩2,272 | ₩2,347 | ₩2,192 | ₩2,299 | +1.18% | 77.8만 |
|---|
| 2026.06.18 | ₩2,365 | ₩2,440 | ₩2,218 | ₩2,325 | -1.69% | 264.9만 |
|---|
| 2026.06.17 | ₩2,352 | ₩2,432 | ₩2,299 | ₩2,365 | +0.57% | 99.2만 |
|---|
| 2026.06.16 | ₩2,459 | ₩2,459 | ₩2,332 | ₩2,379 | -3.26% | 102만 |
|---|
| 2026.06.15 | ₩2,512 | ₩2,566 | ₩2,339 | ₩2,459 | -2.13% | 109.1만 |
|---|
| 2026.06.12 | ₩2,232 | ₩2,499 | ₩2,105 | ₩2,472 | +10.78% | 138.7만 |
|---|
| 2026.06.11 | ₩2,138 | ₩2,278 | ₩2,045 | ₩2,192 | +2.50% | 238.8만 |
|---|
| 2026.06.10 | ₩2,272 | ₩2,372 | ₩2,125 | ₩2,138 | -5.88% | 244.8만 |
|---|
| 2026.06.09 | ₩2,312 | ₩2,392 | ₩2,125 | ₩2,285 | -1.16% | 199.9만 |
|---|
| 2026.06.08 | ₩2,579 | ₩2,646 | ₩2,285 | ₩2,332 | -9.59% | 254.3만 |
|---|
| 2026.06.05 | ₩2,606 | ₩2,980 | ₩2,519 | ₩2,579 | -1.03% | 462.8만 |
|---|
| 2026.06.04 | ₩2,379 | ₩2,766 | ₩2,285 | ₩2,593 | +8.99% | 2789만 |
|---|
| 2026.06.03 | ₩1,804 | ₩1,858 | ₩1,711 | ₩1,777 | -1.48% | 35.9만 |
|---|
| 2026.06.02 | ₩1,858 | ₩1,871 | ₩1,740 | ₩1,804 | -2.88% | 32.8만 |
|---|
| 2026.06.01 | ₩1,844 | ₩1,878 | ₩1,777 | ₩1,858 | +0.72% | 55.2만 |
|---|
| 2026.05.29 | ₩1,831 | ₩1,898 | ₩1,805 | ₩1,844 | +0.73% | 51.3만 |
|---|
| 2026.05.28 | ₩1,751 | ₩1,944 | ₩1,717 | ₩1,871 | +6.87% | 61.5만 |
|---|
| 2026.05.27 | ₩1,697 | ₩1,764 | ₩1,657 | ₩1,737 | +2.36% | 84.8만 |
|---|
| 2026.05.26 | ₩1,711 | ₩1,765 | ₩1,644 | ₩1,684 | -1.56% | 58.5만 |
|---|
| 2026.05.22 | ₩1,751 | ₩1,777 | ₩1,657 | ₩1,724 | -1.53% | 26.2만 |
|---|
| 2026.05.21 | ₩1,697 | ₩1,764 | ₩1,637 | ₩1,724 | +1.57% | 38.7만 |
|---|
| 2026.05.20 | ₩1,670 | ₩1,764 | ₩1,664 | ₩1,724 | +3.20% | 41.4만 |
|---|
| 2026.05.19 | ₩1,737 | ₩1,737 | ₩1,617 | ₩1,697 | -2.31% | 67.5만 |
|---|
| 2026.05.18 | ₩1,617 | ₩1,764 | ₩1,604 | ₩1,697 | +4.96% | 55.7만 |
|---|
| 2026.05.15 | ₩1,550 | ₩1,637 | ₩1,523 | ₩1,590 | +2.59% | 85.1만 |
|---|
| 2026.05.14 | ₩1,777 | ₩1,777 | ₩1,490 | ₩1,564 | -12.03% | 167.2만 |
|---|
| 2026.05.13 | ₩1,964 | ₩1,964 | ₩1,771 | ₩1,791 | -8.84% | 31.2만 |
|---|
| 2026.05.12 | ₩1,951 | ₩2,125 | ₩1,899 | ₩1,978 | +1.37% | 52.1만 |
|---|
| 2026.05.11 | ₩2,018 | ₩2,018 | ₩1,824 | ₩1,844 | -8.61% | 28.3만 |
|---|
| 2026.05.08 | ₩2,098 | ₩2,118 | ₩2,005 | ₩2,031 | -3.18% | 41.4만 |
|---|
| 2026.05.07 | ₩2,125 | ₩2,165 | ₩2,085 | ₩2,125 | 0.00% | 38.4만 |
|---|
| 2026.05.06 | ₩2,165 | ₩2,165 | ₩2,025 | ₩2,098 | -3.09% | 25.5만 |
|---|
| 2026.05.05 | ₩2,098 | ₩2,165 | ₩1,991 | ₩2,138 | +1.91% | 32.1만 |
|---|
| 2026.05.04 | ₩1,978 | ₩2,365 | ₩1,904 | ₩2,098 | +6.08% | 174.4만 |
|---|
| 2026.05.01 | ₩1,697 | ₩1,971 | ₩1,697 | ₩1,938 | +14.17% | 38.6만 |
|---|
| 2026.04.30 | ₩1,657 | ₩1,697 | ₩1,617 | ₩1,670 | +0.81% | 57.6만 |
|---|
| 2026.04.29 | ₩1,791 | ₩1,851 | ₩1,677 | ₩1,697 | -5.22% | 30.1만 |
|---|
| 2026.04.28 | ₩1,804 | ₩1,888 | ₩1,717 | ₩1,791 | -0.74% | 82.7만 |
|---|
| 2026.04.27 | ₩1,844 | ₩1,958 | ₩1,737 | ₩1,831 | -0.72% | 92.3만 |
|---|
| 2026.04.24 | ₩1,764 | ₩1,871 | ₩1,724 | ₩1,844 | +4.55% | 36.5만 |
|---|
| 2026.04.23 | ₩1,737 | ₩1,777 | ₩1,644 | ₩1,777 | +2.31% | 43.3만 |
|---|
| 2026.04.22 | ₩1,777 | ₩1,831 | ₩1,697 | ₩1,751 | -1.50% | 31.8만 |
|---|
| 2026.04.21 | ₩1,711 | ₩1,851 | ₩1,657 | ₩1,764 | +3.13% | 44.2만 |
|---|
| 2026.04.20 | ₩1,737 | ₩1,776 | ₩1,677 | ₩1,684 | -3.08% | 37.1만 |
|---|
| 2026.04.17 | ₩1,724 | ₩1,791 | ₩1,684 | ₩1,764 | +2.33% | 78.8만 |
|---|
| 2026.04.16 | ₩1,737 | ₩1,777 | ₩1,564 | ₩1,697 | -2.31% | 74.3만 |
|---|
| 2026.04.15 | ₩1,497 | ₩1,677 | ₩1,497 | ₩1,644 | +9.82% | 132.2만 |
|---|
| 2026.04.14 | ₩1,417 | ₩1,510 | ₩1,417 | ₩1,497 | +5.66% | 59.6만 |
|---|
| 2026.04.13 | ₩1,326 | ₩1,427 | ₩1,310 | ₩1,417 | +6.85% | 47.4만 |
|---|
| 2026.04.10 | ₩1,350 | ₩1,350 | ₩1,276 | ₩1,331 | -1.39% | 63만 |
|---|
| 2026.04.09 | ₩1,376 | ₩1,376 | ₩1,296 | ₩1,350 | -1.94% | 67.1만 |
|---|
| 2026.04.08 | ₩1,550 | ₩1,550 | ₩1,363 | ₩1,376 | -11.21% | 71.5만 |
|---|
| 2026.04.07 | ₩1,523 | ₩1,543 | ₩1,470 | ₩1,470 | -3.51% | 36.7만 |
|---|
| 2026.04.06 | ₩1,537 | ₩1,604 | ₩1,537 | ₩1,543 | +0.43% | 23.5만 |
|---|
| 2026.04.02 | ₩1,497 | ₩1,590 | ₩1,457 | ₩1,564 | +4.46% | 41.1만 |
|---|
| 2026.04.01 | ₩1,711 | ₩1,711 | ₩1,537 | ₩1,550 | -9.38% | 66.9만 |
|---|
| 2026.03.31 | ₩1,630 | ₩1,711 | ₩1,584 | ₩1,697 | +4.10% | 62.1만 |
|---|
| 2026.03.30 | ₩1,470 | ₩1,697 | ₩1,443 | ₩1,577 | +7.27% | 95.8만 |
|---|
| 2026.03.27 | ₩1,443 | ₩1,497 | ₩1,417 | ₩1,470 | +1.85% | 70.5만 |
|---|
| 2026.03.26 | ₩1,430 | ₩1,503 | ₩1,430 | ₩1,470 | +2.80% | 65.6만 |
|---|
| 2026.03.25 | ₩1,457 | ₩1,521 | ₩1,430 | ₩1,470 | +0.92% | 55.4만 |
|---|
| 2026.03.24 | ₩1,590 | ₩1,610 | ₩1,443 | ₩1,463 | -7.98% | 50.6만 |
|---|
| 2026.03.23 | ₩1,670 | ₩1,724 | ₩1,617 | ₩1,617 | -3.20% | 82.7만 |
|---|
| 2026.03.20 | ₩1,604 | ₩1,670 | ₩1,543 | ₩1,644 | +2.50% | 89.5만 |
|---|
| 2026.03.19 | ₩1,510 | ₩1,711 | ₩1,510 | ₩1,624 | +7.52% | 69만 |
|---|
| 2026.03.18 | ₩1,417 | ₩1,564 | ₩1,390 | ₩1,550 | +9.43% | 129.6만 |
|---|
| 2026.03.17 | ₩1,644 | ₩1,684 | ₩1,550 | ₩1,564 | -4.88% | 151.1만 |
|---|
| 2026.03.16 | ₩1,791 | ₩1,804 | ₩1,604 | ₩1,624 | -9.33% | 117.9만 |
|---|
| 2026.03.13 | ₩1,844 | ₩1,976 | ₩1,604 | ₩1,764 | -4.35% | 254.7만 |
|---|
| 2026.03.12 | ₩2,446 | ₩2,519 | ₩2,365 | ₩2,392 | -2.19% | 55.1만 |
|---|
| 2026.03.11 | ₩2,512 | ₩2,519 | ₩2,352 | ₩2,486 | -1.06% | 42.5만 |
|---|
| 2026.03.10 | ₩2,566 | ₩2,566 | ₩2,392 | ₩2,432 | -5.21% | 58.8만 |
|---|
| 2026.03.09 | ₩2,552 | ₩2,566 | ₩2,446 | ₩2,552 | 0.00% | 50.1만 |
|---|
| 2026.03.06 | ₩2,486 | ₩2,613 | ₩2,432 | ₩2,606 | +4.84% | 77.5만 |
|---|
| 2026.03.05 | ₩2,566 | ₩2,666 | ₩2,479 | ₩2,579 | +0.52% | 78.1만 |
|---|
| 2026.03.04 | ₩2,299 | ₩2,619 | ₩2,272 | ₩2,606 | +13.37% | 114.2만 |
|---|
| 2026.03.03 | ₩2,138 | ₩2,332 | ₩2,138 | ₩2,299 | +7.50% | 158.5만 |
|---|
| 2026.03.02 | ₩2,125 | ₩2,325 | ₩2,085 | ₩2,245 | +5.66% | 153.6만 |
|---|
| 2026.02.27 | ₩2,299 | ₩2,312 | ₩2,145 | ₩2,165 | -5.81% | 109.7만 |
|---|
| 2026.02.26 | ₩2,405 | ₩2,466 | ₩2,285 | ₩2,339 | -2.78% | 114.8만 |
|---|
| 2026.02.25 | ₩2,325 | ₩2,432 | ₩2,265 | ₩2,392 | +2.87% | 88.5만 |
|---|
| 2026.02.24 | ₩2,285 | ₩2,472 | ₩2,272 | ₩2,312 | +1.17% | 95.1만 |
|---|
| 2026.02.23 | ₩2,392 | ₩2,405 | ₩2,258 | ₩2,272 | -5.03% | 84.9만 |
|---|
| 2026.02.20 | ₩2,472 | ₩2,593 | ₩2,379 | ₩2,392 | -3.24% | 77만 |
|---|
| 2026.02.19 | ₩2,352 | ₩2,586 | ₩2,277 | ₩2,486 | +5.68% | 162.8만 |
|---|
| 2026.02.18 | ₩2,325 | ₩2,405 | ₩2,232 | ₩2,365 | +1.72% | 165.4만 |
|---|
| 2026.02.17 | ₩2,472 | ₩2,472 | ₩2,299 | ₩2,312 | -6.49% | 143.9만 |
|---|
| 2026.02.13 | ₩2,472 | ₩2,552 | ₩2,405 | ₩2,459 | -0.54% | 103.2만 |
|---|
| 2026.02.12 | ₩2,673 | ₩2,679 | ₩2,446 | ₩2,459 | -8.00% | 107.2만 |
|---|
| 2026.02.11 | ₩2,793 | ₩2,793 | ₩2,633 | ₩2,659 | -4.78% | 119.4만 |
|---|
| 2026.02.10 | ₩2,900 | ₩2,913 | ₩2,740 | ₩2,753 | -5.07% | 106만 |
|---|
| 2026.02.09 | ₩2,873 | ₩2,900 | ₩2,726 | ₩2,887 | +0.47% | 49만 |
|---|
| 2026.02.06 | ₩2,846 | ₩2,913 | ₩2,726 | ₩2,873 | +0.94% | 98.4만 |
|---|
| 2026.02.05 | ₩2,873 | ₩2,940 | ₩2,780 | ₩2,793 | -2.79% | 90.6만 |
|---|
| 2026.02.04 | ₩2,913 | ₩3,114 | ₩2,887 | ₩2,900 | -0.46% | 94.2만 |
|---|
| 2026.02.03 | ₩3,074 | ₩3,127 | ₩2,820 | ₩2,913 | -5.22% | 72.2만 |
|---|
| 2026.02.02 | ₩2,846 | ₩3,167 | ₩2,846 | ₩3,074 | +7.98% | 72.3만 |
|---|
| 2026.01.30 | ₩2,887 | ₩2,913 | ₩2,820 | ₩2,873 | -0.46% | 100.7만 |
|---|
| 2026.01.29 | ₩2,940 | ₩3,000 | ₩2,833 | ₩2,887 | -1.82% | 44.1만 |
|---|
| 2026.01.28 | ₩2,980 | ₩3,027 | ₩2,900 | ₩2,927 | -1.79% | 56.5만 |
|---|
| 2026.01.27 | ₩2,953 | ₩2,973 | ₩2,880 | ₩2,967 | +0.45% | 67.5만 |
|---|
| 2026.01.26 | ₩2,993 | ₩2,993 | ₩2,940 | ₩2,953 | -1.34% | 32.6만 |
|---|
| 2026.01.23 | ₩3,140 | ₩3,147 | ₩2,967 | ₩3,007 | -4.26% | 66.3만 |
|---|
| 2026.01.22 | ₩3,060 | ₩3,267 | ₩3,055 | ₩3,154 | +3.06% | 55.1만 |
|---|
| 2026.01.21 | ₩2,993 | ₩3,074 | ₩2,947 | ₩3,074 | +2.68% | 71.5만 |
|---|
| 2026.01.20 | ₩3,020 | ₩3,047 | ₩2,927 | ₩2,953 | -2.21% | 66.9만 |
|---|
| 2026.01.16 | ₩3,154 | ₩3,207 | ₩3,034 | ₩3,087 | -2.12% | 72.5만 |
|---|
| 2026.01.15 | ₩3,087 | ₩3,227 | ₩3,047 | ₩3,127 | +1.30% | 61.9만 |
|---|
| 2026.01.14 | ₩3,207 | ₩3,234 | ₩3,080 | ₩3,087 | -3.75% | 66.8만 |
|---|
| 2026.01.13 | ₩3,301 | ₩3,341 | ₩3,127 | ₩3,207 | -2.83% | 62만 |
|---|
| 2026.01.12 | ₩3,261 | ₩3,301 | ₩3,167 | ₩3,287 | +0.82% | 34.6만 |
|---|
| 2026.01.09 | ₩3,287 | ₩3,354 | ₩3,160 | ₩3,301 | +0.41% | 38.5만 |
|---|
| 2026.01.08 | ₩3,274 | ₩3,354 | ₩3,261 | ₩3,274 | 0.00% | 44.3만 |
|---|
| 2026.01.07 | ₩3,194 | ₩3,341 | ₩3,100 | ₩3,341 | +4.60% | 55.3만 |
|---|
| 2026.01.06 | ₩3,047 | ₩3,194 | ₩3,020 | ₩3,181 | +4.39% | 53.7만 |
|---|
| 2026.01.05 | ₩3,047 | ₩3,114 | ₩2,980 | ₩3,060 | +0.44% | 54.7만 |
|---|
| 2026.01.02 | ₩3,194 | ₩3,234 | ₩3,007 | ₩3,047 | -4.60% | 54.3만 |
|---|
| 2025.12.31 | ₩3,167 | ₩3,201 | ₩3,120 | ₩3,194 | +0.84% | 59.1만 |
|---|
| 2025.12.30 | ₩3,354 | ₩3,374 | ₩3,167 | ₩3,181 | -5.18% | 80.4만 |
|---|
| 2025.12.29 | ₩3,207 | ₩3,394 | ₩3,194 | ₩3,368 | +5.00% | 65.9만 |
|---|
| 2025.12.26 | ₩3,194 | ₩3,307 | ₩3,154 | ₩3,234 | +1.26% | 28.8만 |
|---|
| 2025.12.24 | ₩3,127 | ₩3,221 | ₩3,114 | ₩3,181 | +1.71% | 27.5만 |
|---|
| 2025.12.23 | ₩3,234 | ₩3,274 | ₩3,100 | ₩3,140 | -2.89% | 86.3만 |
|---|
| 2025.12.22 | ₩3,194 | ₩3,328 | ₩3,194 | ₩3,261 | +2.09% | 55.7만 |
|---|
| 2025.12.19 | ₩3,154 | ₩3,194 | ₩3,100 | ₩3,140 | -0.42% | 64.4만 |
|---|
| 2025.12.18 | ₩3,341 | ₩3,341 | ₩3,140 | ₩3,167 | -5.20% | 55.2만 |
|---|
| 2025.12.17 | ₩3,261 | ₩3,356 | ₩3,160 | ₩3,194 | -2.05% | 39.8만 |
|---|
| 2025.12.16 | ₩3,194 | ₩3,267 | ₩3,140 | ₩3,261 | +2.09% | 55.8만 |
|---|
| 2025.12.15 | ₩3,341 | ₩3,341 | ₩3,114 | ₩3,140 | -6.00% | 94.7만 |
|---|
| 2025.12.12 | ₩3,421 | ₩3,501 | ₩3,261 | ₩3,287 | -3.91% | 62.5만 |
|---|
| 2025.12.11 | ₩3,528 | ₩3,548 | ₩3,381 | ₩3,421 | -3.03% | 80.9만 |
|---|
| 2025.12.10 | ₩3,461 | ₩3,588 | ₩3,408 | ₩3,528 | +1.93% | 64.2만 |
|---|
| 2025.12.09 | ₩3,515 | ₩3,595 | ₩3,441 | ₩3,488 | -0.76% | 49.3만 |
|---|
| 2025.12.08 | ₩3,528 | ₩3,595 | ₩3,465 | ₩3,528 | 0.00% | 41.3만 |
|---|
| 2025.12.05 | ₩3,595 | ₩3,615 | ₩3,454 | ₩3,475 | -3.35% | 43.7만 |
|---|
| 2025.12.04 | ₩3,608 | ₩3,671 | ₩3,555 | ₩3,595 | -0.37% | 40.9만 |
|---|
| 2025.12.03 | ₩3,715 | ₩3,862 | ₩3,515 | ₩3,635 | -2.16% | 78.6만 |
|---|
| 2025.12.02 | ₩3,902 | ₩3,929 | ₩3,688 | ₩3,688 | -5.48% | 123.7만 |
|---|
| 2025.12.01 | ₩3,889 | ₩4,016 | ₩3,769 | ₩3,889 | 0.00% | 130.7만 |
|---|
| 2025.11.28 | ₩3,902 | ₩4,042 | ₩3,902 | ₩3,996 | +2.40% | 38.7만 |
|---|
| 2025.11.26 | ₩3,675 | ₩3,936 | ₩3,622 | ₩3,902 | +6.18% | 100.3만 |
|---|
| 2025.11.25 | ₩3,354 | ₩3,715 | ₩3,341 | ₩3,702 | +10.36% | 98.4만 |
|---|
| 2025.11.24 | ₩3,154 | ₩3,501 | ₩2,989 | ₩3,354 | +6.36% | 115.2만 |
|---|
| 2025.11.21 | ₩2,713 | ₩3,214 | ₩2,713 | ₩3,154 | +16.26% | 93.9만 |
|---|
| 2025.11.20 | ₩2,873 | ₩2,927 | ₩2,693 | ₩2,713 | -5.58% | 74.4만 |
|---|
| 2025.11.19 | ₩2,913 | ₩3,007 | ₩2,766 | ₩2,820 | -3.21% | 52.9만 |
|---|
| 2025.11.18 | ₩2,980 | ₩3,127 | ₩2,900 | ₩2,900 | -2.69% | 56.4만 |
|---|
| 2025.11.17 | ₩3,034 | ₩3,154 | ₩2,885 | ₩2,993 | -1.32% | 79.6만 |
|---|
| 2025.11.14 | ₩3,047 | ₩3,114 | ₩2,960 | ₩3,027 | -0.66% | 68.9만 |
|---|
| 2025.11.13 | ₩3,287 | ₩3,408 | ₩2,940 | ₩3,140 | -4.47% | 173.3만 |
|---|
| 2025.11.12 | ₩3,581 | ₩3,595 | ₩3,261 | ₩3,287 | -8.21% | 108만 |
|---|
| 2025.11.11 | ₩4,116 | ₩4,490 | ₩3,481 | ₩3,595 | -12.66% | 96.4만 |
|---|
| 2025.11.10 | ₩3,809 | ₩3,916 | ₩3,728 | ₩3,809 | 0.00% | 100.3만 |
|---|
| 2025.11.07 | ₩3,929 | ₩3,942 | ₩3,742 | ₩3,782 | -3.74% | 48.5만 |
|---|
| 2025.11.06 | ₩4,063 | ₩4,063 | ₩3,822 | ₩3,956 | -2.63% | 63.6만 |
|---|
| 2025.11.05 | ₩4,063 | ₩4,143 | ₩3,996 | ₩4,076 | +0.33% | 40.2만 |
|---|
| 2025.11.04 | ₩4,089 | ₩4,223 | ₩4,029 | ₩4,049 | -0.98% | 67.8만 |
|---|
| 2025.11.03 | ₩4,330 | ₩4,490 | ₩4,056 | ₩4,196 | -3.09% | 45.3만 |
|---|
| 2025.10.31 | ₩4,357 | ₩4,437 | ₩4,243 | ₩4,316 | -0.92% | 47.2만 |
|---|
| 2025.10.30 | ₩4,410 | ₩4,503 | ₩4,290 | ₩4,383 | -0.61% | 41.8만 |
|---|
| 2025.10.29 | ₩4,517 | ₩4,831 | ₩4,383 | ₩4,463 | -1.18% | 105.8만 |
|---|
| 2025.10.28 | ₩4,597 | ₩4,737 | ₩4,477 | ₩4,517 | -1.74% | 77.8만 |
|---|
| 2025.10.27 | ₩4,330 | ₩4,657 | ₩4,256 | ₩4,624 | +6.79% | 94만 |
|---|
| 2025.10.24 | ₩4,183 | ₩4,338 | ₩4,129 | ₩4,330 | +3.51% | 36.2만 |
|---|
| 2025.10.23 | ₩4,223 | ₩4,263 | ₩4,076 | ₩4,089 | -3.16% | 29.8만 |
|---|
| 2025.10.22 | ₩4,250 | ₩4,290 | ₩4,143 | ₩4,223 | -0.63% | 29.6만 |
|---|
| 2025.10.21 | ₩4,169 | ₩4,303 | ₩4,076 | ₩4,250 | +1.92% | 39.9만 |
|---|
| 2025.10.20 | ₩4,143 | ₩4,323 | ₩4,089 | ₩4,169 | +0.65% | 56.5만 |
|---|
| 2025.10.17 | ₩4,063 | ₩4,129 | ₩3,982 | ₩4,076 | +0.33% | 47.6만 |
|---|
| 2025.10.16 | ₩4,089 | ₩4,143 | ₩4,022 | ₩4,129 | +0.98% | 62.1만 |
|---|
| 2025.10.15 | ₩3,889 | ₩4,109 | ₩3,889 | ₩4,089 | +5.15% | 45.2만 |
|---|
| 2025.10.14 | ₩3,568 | ₩3,875 | ₩3,541 | ₩3,875 | +8.61% | 27.8만 |
|---|
| 2025.10.13 | ₩3,635 | ₩3,682 | ₩3,541 | ₩3,622 | -0.37% | 54.6만 |
|---|
| 2025.10.10 | ₩3,715 | ₩3,755 | ₩3,488 | ₩3,541 | -4.68% | 71.1만 |
|---|