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 | ₩2,349 | ₩2,389 | ₩2,269 | ₩2,363 | +0.57% | 101.9만 |
| 2026.10.08 | ₩2,336 | ₩2,349 | ₩2,283 | ₩2,336 | 0.00% | 56.1만 |
| 2026.10.07 | ₩2,336 | ₩2,383 | ₩2,301 | ₩2,349 | +0.57% | 24.1만 |
| 2026.10.06 | ₩2,363 | ₩2,429 | ₩2,336 | ₩2,363 | 0.00% | 22.5만 |
| 2026.10.05 | ₩2,336 | ₩2,389 | ₩2,303 | ₩2,349 | +0.57% | 23만 |
| 2026.10.02 | ₩2,283 | ₩2,349 | ₩2,262 | ₩2,336 | +2.34% | 24.3만 |
| 2026.10.01 | ₩2,309 | ₩2,369 | ₩2,269 | ₩2,269 | -1.73% | 34.9만 |
| 2026.09.30 | ₩2,349 | ₩2,396 | ₩2,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,309 |
| -1.70% |
| 38.4만 |
| 2026.09.29 | ₩2,323 | ₩2,356 | ₩2,262 | ₩2,336 | +0.57% | 39.3만 |
|---|
| 2026.09.28 | ₩2,296 | ₩2,363 | ₩2,276 | ₩2,363 | +2.91% | 53.3만 |
|---|
| 2026.09.25 | ₩2,309 | ₩2,356 | ₩2,309 | ₩2,323 | +0.58% | 11.7만 |
|---|
| 2026.09.24 | ₩2,309 | ₩2,349 | ₩2,283 | ₩2,323 | +0.58% | 70.7만 |
|---|
| 2026.09.23 | ₩2,496 | ₩2,496 | ₩2,296 | ₩2,296 | -8.02% | 19.8만 |
|---|
| 2026.09.22 | ₩2,416 | ₩2,523 | ₩2,349 | ₩2,523 | +4.42% | 34.1만 |
|---|
| 2026.09.21 | ₩2,389 | ₩2,416 | ₩2,349 | ₩2,416 | +1.12% | 31.5만 |
|---|
| 2026.09.18 | ₩2,403 | ₩2,403 | ₩2,309 | ₩2,389 | -0.56% | 86.1만 |
|---|
| 2026.09.17 | ₩2,403 | ₩2,463 | ₩2,349 | ₩2,403 | 0.00% | 56.4만 |
|---|
| 2026.09.16 | ₩2,323 | ₩2,329 | ₩2,236 | ₩2,309 | -0.57% | 33.8만 |
|---|
| 2026.09.15 | ₩2,416 | ₩2,429 | ₩2,276 | ₩2,296 | -4.97% | 35.1만 |
|---|
| 2026.09.14 | ₩2,269 | ₩2,449 | ₩2,269 | ₩2,429 | +7.06% | 83.2만 |
|---|
| 2026.09.11 | ₩2,336 | ₩2,363 | ₩2,256 | ₩2,269 | -2.86% | 26.4만 |
|---|
| 2026.09.10 | ₩2,283 | ₩2,329 | ₩2,156 | ₩2,309 | +1.17% | 67.7만 |
|---|
| 2026.09.09 | ₩2,242 | ₩2,356 | ₩2,202 | ₩2,309 | +2.98% | 58.2만 |
|---|
| 2026.09.08 | ₩2,109 | ₩2,336 | ₩2,109 | ₩2,269 | +7.59% | 69.1만 |
|---|
| 2026.09.04 | ₩2,242 | ₩2,283 | ₩2,229 | ₩2,256 | +0.60% | 40만 |
|---|
| 2026.09.03 | ₩2,256 | ₩2,323 | ₩2,229 | ₩2,283 | +1.18% | 22.2만 |
|---|
| 2026.09.02 | ₩2,283 | ₩2,349 | ₩2,229 | ₩2,256 | -1.17% | 70.2만 |
|---|
| 2026.09.01 | ₩2,176 | ₩2,336 | ₩2,176 | ₩2,283 | +4.91% | 49.7만 |
|---|
| 2026.08.31 | ₩2,096 | ₩2,216 | ₩2,064 | ₩2,189 | +4.46% | 28만 |
|---|
| 2026.08.28 | ₩2,122 | ₩2,189 | ₩2,116 | ₩2,122 | 0.00% | 20.7만 |
|---|
| 2026.08.27 | ₩2,122 | ₩2,196 | ₩2,122 | ₩2,122 | 0.00% | 19만 |
|---|
| 2026.08.26 | ₩2,082 | ₩2,149 | ₩2,082 | ₩2,122 | +1.92% | 23.6만 |
|---|
| 2026.08.25 | ₩2,109 | ₩2,122 | ₩2,069 | ₩2,109 | 0.00% | 35.4만 |
|---|
| 2026.08.24 | ₩2,082 | ₩2,142 | ₩2,042 | ₩2,122 | +1.92% | 82.2만 |
|---|
| 2026.08.21 | ₩2,149 | ₩2,149 | ₩2,042 | ₩2,042 | -4.97% | 106.3만 |
|---|
| 2026.08.20 | ₩2,242 | ₩2,289 | ₩2,176 | ₩2,176 | -2.98% | 52.3만 |
|---|
| 2026.08.19 | ₩2,296 | ₩2,403 | ₩2,256 | ₩2,256 | -1.74% | 72만 |
|---|
| 2026.08.18 | ₩2,269 | ₩2,376 | ₩2,269 | ₩2,283 | +0.59% | 35.4만 |
|---|
| 2026.08.17 | ₩2,429 | ₩2,469 | ₩2,262 | ₩2,269 | -6.59% | 57만 |
|---|
| 2026.08.14 | ₩2,349 | ₩2,516 | ₩2,349 | ₩2,469 | +5.11% | 92만 |
|---|
| 2026.08.13 | ₩2,336 | ₩2,476 | ₩2,309 | ₩2,336 | 0.00% | 152만 |
|---|
| 2026.08.12 | ₩2,283 | ₩2,429 | ₩2,283 | ₩2,389 | +4.68% | 123.7만 |
|---|
| 2026.08.11 | ₩2,242 | ₩2,463 | ₩2,242 | ₩2,349 | +4.76% | 204.8만 |
|---|
| 2026.08.10 | ₩2,283 | ₩2,401 | ₩2,256 | ₩2,296 | +0.58% | 104.3만 |
|---|
| 2026.08.07 | ₩2,476 | ₩2,496 | ₩2,216 | ₩2,309 | -6.74% | 305.1만 |
|---|
| 2026.08.06 | ₩3,190 | ₩3,204 | ₩2,963 | ₩3,083 | -3.35% | 226.8만 |
|---|
| 2026.08.05 | ₩3,070 | ₩3,197 | ₩3,003 | ₩3,190 | +3.91% | 91만 |
|---|
| 2026.08.04 | ₩2,977 | ₩3,043 | ₩2,963 | ₩3,043 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩2,870 | ₩3,043 | ₩2,870 | ₩2,950 | +2.79% | 74.5만 |
|---|
| 2026.07.31 | ₩2,790 | ₩2,830 | ₩2,730 | ₩2,790 | 0.00% | 39.9만 |
|---|
| 2026.07.30 | ₩2,883 | ₩2,923 | ₩2,716 | ₩2,776 | -3.70% | 50.1만 |
|---|
| 2026.07.29 | ₩2,856 | ₩3,003 | ₩2,823 | ₩2,883 | +0.93% | 79.4만 |
|---|
| 2026.07.28 | ₩2,803 | ₩2,910 | ₩2,776 | ₩2,856 | +1.90% | 29.9만 |
|---|
| 2026.07.27 | ₩2,776 | ₩2,910 | ₩2,776 | ₩2,870 | +3.37% | 36.9만 |
|---|
| 2026.07.24 | ₩2,683 | ₩2,810 | ₩2,683 | ₩2,776 | +3.48% | 42.4만 |
|---|
| 2026.07.23 | ₩2,723 | ₩2,736 | ₩2,683 | ₩2,683 | -1.47% | 38.9만 |
|---|
| 2026.07.22 | ₩2,790 | ₩2,803 | ₩2,696 | ₩2,723 | -2.39% | 47.3만 |
|---|
| 2026.07.21 | ₩2,937 | ₩2,937 | ₩2,763 | ₩2,803 | -4.55% | 42.7만 |
|---|
| 2026.07.20 | ₩2,977 | ₩3,003 | ₩2,856 | ₩2,883 | -3.14% | 81.2만 |
|---|
| 2026.07.17 | ₩3,097 | ₩3,133 | ₩2,937 | ₩3,003 | -3.02% | 55.7만 |
|---|
| 2026.07.16 | ₩3,123 | ₩3,189 | ₩3,030 | ₩3,043 | -2.56% | 54.5만 |
|---|
| 2026.07.15 | ₩3,030 | ₩3,190 | ₩3,030 | ₩3,110 | +2.64% | 56.4만 |
|---|
| 2026.07.14 | ₩3,043 | ₩3,083 | ₩2,977 | ₩3,057 | +0.44% | 45.9만 |
|---|
| 2026.07.13 | ₩3,070 | ₩3,123 | ₩2,990 | ₩3,057 | -0.43% | 102.5만 |
|---|
| 2026.07.10 | ₩2,990 | ₩3,083 | ₩2,977 | ₩3,057 | +2.23% | 47.5만 |
|---|
| 2026.07.09 | ₩2,937 | ₩2,997 | ₩2,863 | ₩2,990 | +1.82% | 82.4만 |
|---|
| 2026.07.08 | ₩2,963 | ₩2,977 | ₩2,830 | ₩2,937 | -0.90% | 79만 |
|---|
| 2026.07.07 | ₩3,057 | ₩3,163 | ₩2,970 | ₩3,030 | -0.87% | 192.5만 |
|---|
| 2026.07.06 | ₩2,776 | ₩3,083 | ₩2,736 | ₩3,057 | +10.10% | 84.1만 |
|---|
| 2026.07.02 | ₩2,790 | ₩2,937 | ₩2,763 | ₩2,776 | -0.48% | 108.5만 |
|---|
| 2026.07.01 | ₩2,656 | ₩2,990 | ₩2,643 | ₩2,763 | +4.02% | 180.7만 |
|---|
| 2026.06.30 | ₩2,576 | ₩2,750 | ₩2,523 | ₩2,656 | +3.11% | 166.8만 |
|---|
| 2026.06.29 | ₩2,549 | ₩2,695 | ₩2,540 | ₩2,616 | +2.62% | 124.2만 |
|---|
| 2026.06.26 | ₩2,349 | ₩2,616 | ₩2,336 | ₩2,536 | +7.95% | 916.8만 |
|---|
| 2026.06.25 | ₩2,283 | ₩2,443 | ₩2,202 | ₩2,363 | +3.51% | 183.1만 |
|---|
| 2026.06.24 | ₩2,349 | ₩2,509 | ₩2,296 | ₩2,296 | -2.27% | 111.7만 |
|---|
| 2026.06.23 | ₩2,256 | ₩2,396 | ₩2,229 | ₩2,349 | +4.14% | 148.4만 |
|---|
| 2026.06.22 | ₩2,269 | ₩2,344 | ₩2,189 | ₩2,296 | +1.18% | 77.8만 |
|---|
| 2026.06.18 | ₩2,363 | ₩2,437 | ₩2,216 | ₩2,323 | -1.69% | 264.9만 |
|---|
| 2026.06.17 | ₩2,349 | ₩2,429 | ₩2,296 | ₩2,363 | +0.57% | 99.2만 |
|---|
| 2026.06.16 | ₩2,456 | ₩2,456 | ₩2,329 | ₩2,376 | -3.26% | 102만 |
|---|
| 2026.06.15 | ₩2,509 | ₩2,563 | ₩2,336 | ₩2,456 | -2.13% | 109.1만 |
|---|
| 2026.06.12 | ₩2,229 | ₩2,496 | ₩2,102 | ₩2,469 | +10.78% | 138.7만 |
|---|
| 2026.06.11 | ₩2,136 | ₩2,276 | ₩2,042 | ₩2,189 | +2.50% | 238.8만 |
|---|
| 2026.06.10 | ₩2,269 | ₩2,369 | ₩2,122 | ₩2,136 | -5.88% | 244.8만 |
|---|
| 2026.06.09 | ₩2,309 | ₩2,389 | ₩2,122 | ₩2,283 | -1.16% | 199.9만 |
|---|
| 2026.06.08 | ₩2,576 | ₩2,643 | ₩2,283 | ₩2,329 | -9.59% | 254.3만 |
|---|
| 2026.06.05 | ₩2,603 | ₩2,977 | ₩2,516 | ₩2,576 | -1.03% | 462.8만 |
|---|
| 2026.06.04 | ₩2,376 | ₩2,763 | ₩2,283 | ₩2,590 | +8.99% | 2789만 |
|---|
| 2026.06.03 | ₩1,802 | ₩1,855 | ₩1,709 | ₩1,775 | -1.48% | 35.9만 |
|---|
| 2026.06.02 | ₩1,855 | ₩1,869 | ₩1,738 | ₩1,802 | -2.88% | 32.8만 |
|---|
| 2026.06.01 | ₩1,842 | ₩1,875 | ₩1,775 | ₩1,855 | +0.72% | 55.2만 |
|---|
| 2026.05.29 | ₩1,829 | ₩1,895 | ₩1,803 | ₩1,842 | +0.73% | 51.3만 |
|---|
| 2026.05.28 | ₩1,749 | ₩1,942 | ₩1,715 | ₩1,869 | +6.87% | 61.5만 |
|---|
| 2026.05.27 | ₩1,695 | ₩1,762 | ₩1,655 | ₩1,735 | +2.36% | 84.8만 |
|---|
| 2026.05.26 | ₩1,709 | ₩1,763 | ₩1,642 | ₩1,682 | -1.56% | 58.5만 |
|---|
| 2026.05.22 | ₩1,749 | ₩1,775 | ₩1,655 | ₩1,722 | -1.53% | 26.2만 |
|---|
| 2026.05.21 | ₩1,695 | ₩1,762 | ₩1,635 | ₩1,722 | +1.57% | 38.7만 |
|---|
| 2026.05.20 | ₩1,669 | ₩1,762 | ₩1,662 | ₩1,722 | +3.20% | 41.4만 |
|---|
| 2026.05.19 | ₩1,735 | ₩1,735 | ₩1,615 | ₩1,695 | -2.31% | 67.5만 |
|---|
| 2026.05.18 | ₩1,615 | ₩1,762 | ₩1,602 | ₩1,695 | +4.96% | 55.7만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,635 | ₩1,522 | ₩1,588 | +2.59% | 85.1만 |
|---|
| 2026.05.14 | ₩1,775 | ₩1,775 | ₩1,488 | ₩1,562 | -12.03% | 167.2만 |
|---|
| 2026.05.13 | ₩1,962 | ₩1,962 | ₩1,769 | ₩1,789 | -8.84% | 31.2만 |
|---|
| 2026.05.12 | ₩1,949 | ₩2,122 | ₩1,897 | ₩1,976 | +1.37% | 52.1만 |
|---|
| 2026.05.11 | ₩2,016 | ₩2,016 | ₩1,822 | ₩1,842 | -8.61% | 28.3만 |
|---|
| 2026.05.08 | ₩2,096 | ₩2,116 | ₩2,002 | ₩2,029 | -3.18% | 41.4만 |
|---|
| 2026.05.07 | ₩2,122 | ₩2,162 | ₩2,082 | ₩2,122 | 0.00% | 38.4만 |
|---|
| 2026.05.06 | ₩2,162 | ₩2,162 | ₩2,022 | ₩2,096 | -3.09% | 25.5만 |
|---|
| 2026.05.05 | ₩2,096 | ₩2,162 | ₩1,989 | ₩2,136 | +1.91% | 32.1만 |
|---|
| 2026.05.04 | ₩1,976 | ₩2,363 | ₩1,902 | ₩2,096 | +6.08% | 174.4만 |
|---|
| 2026.05.01 | ₩1,695 | ₩1,969 | ₩1,695 | ₩1,935 | +14.17% | 38.6만 |
|---|
| 2026.04.30 | ₩1,655 | ₩1,695 | ₩1,615 | ₩1,669 | +0.81% | 57.6만 |
|---|
| 2026.04.29 | ₩1,789 | ₩1,849 | ₩1,675 | ₩1,695 | -5.22% | 30.1만 |
|---|
| 2026.04.28 | ₩1,802 | ₩1,886 | ₩1,715 | ₩1,789 | -0.74% | 82.7만 |
|---|
| 2026.04.27 | ₩1,842 | ₩1,955 | ₩1,735 | ₩1,829 | -0.72% | 92.3만 |
|---|
| 2026.04.24 | ₩1,762 | ₩1,869 | ₩1,722 | ₩1,842 | +4.55% | 36.5만 |
|---|
| 2026.04.23 | ₩1,735 | ₩1,775 | ₩1,642 | ₩1,775 | +2.31% | 43.3만 |
|---|
| 2026.04.22 | ₩1,775 | ₩1,829 | ₩1,695 | ₩1,749 | -1.50% | 31.8만 |
|---|
| 2026.04.21 | ₩1,709 | ₩1,849 | ₩1,655 | ₩1,762 | +3.13% | 44.2만 |
|---|
| 2026.04.20 | ₩1,735 | ₩1,774 | ₩1,675 | ₩1,682 | -3.08% | 37.1만 |
|---|
| 2026.04.17 | ₩1,722 | ₩1,789 | ₩1,682 | ₩1,762 | +2.33% | 78.8만 |
|---|
| 2026.04.16 | ₩1,735 | ₩1,775 | ₩1,562 | ₩1,695 | -2.31% | 74.3만 |
|---|
| 2026.04.15 | ₩1,495 | ₩1,675 | ₩1,495 | ₩1,642 | +9.82% | 132.2만 |
|---|
| 2026.04.14 | ₩1,415 | ₩1,508 | ₩1,415 | ₩1,495 | +5.66% | 59.6만 |
|---|
| 2026.04.13 | ₩1,324 | ₩1,426 | ₩1,308 | ₩1,415 | +6.85% | 47.4만 |
|---|
| 2026.04.10 | ₩1,348 | ₩1,348 | ₩1,275 | ₩1,329 | -1.39% | 63만 |
|---|
| 2026.04.09 | ₩1,375 | ₩1,375 | ₩1,295 | ₩1,348 | -1.94% | 67.1만 |
|---|
| 2026.04.08 | ₩1,548 | ₩1,548 | ₩1,361 | ₩1,375 | -11.21% | 71.5만 |
|---|
| 2026.04.07 | ₩1,522 | ₩1,542 | ₩1,468 | ₩1,468 | -3.51% | 36.7만 |
|---|
| 2026.04.06 | ₩1,535 | ₩1,602 | ₩1,535 | ₩1,542 | +0.43% | 23.5만 |
|---|
| 2026.04.02 | ₩1,495 | ₩1,588 | ₩1,455 | ₩1,562 | +4.46% | 41.1만 |
|---|
| 2026.04.01 | ₩1,709 | ₩1,709 | ₩1,535 | ₩1,548 | -9.38% | 66.9만 |
|---|
| 2026.03.31 | ₩1,628 | ₩1,709 | ₩1,582 | ₩1,695 | +4.10% | 62.1만 |
|---|
| 2026.03.30 | ₩1,468 | ₩1,695 | ₩1,442 | ₩1,575 | +7.27% | 95.8만 |
|---|
| 2026.03.27 | ₩1,442 | ₩1,495 | ₩1,415 | ₩1,468 | +1.85% | 70.5만 |
|---|
| 2026.03.26 | ₩1,428 | ₩1,502 | ₩1,428 | ₩1,468 | +2.80% | 65.6만 |
|---|
| 2026.03.25 | ₩1,455 | ₩1,519 | ₩1,428 | ₩1,468 | +0.92% | 55.4만 |
|---|
| 2026.03.24 | ₩1,588 | ₩1,608 | ₩1,442 | ₩1,462 | -7.98% | 50.6만 |
|---|
| 2026.03.23 | ₩1,669 | ₩1,722 | ₩1,615 | ₩1,615 | -3.20% | 82.7만 |
|---|
| 2026.03.20 | ₩1,602 | ₩1,669 | ₩1,542 | ₩1,642 | +2.50% | 89.5만 |
|---|
| 2026.03.19 | ₩1,508 | ₩1,709 | ₩1,508 | ₩1,622 | +7.52% | 69만 |
|---|
| 2026.03.18 | ₩1,415 | ₩1,562 | ₩1,388 | ₩1,548 | +9.43% | 129.6만 |
|---|
| 2026.03.17 | ₩1,642 | ₩1,682 | ₩1,548 | ₩1,562 | -4.88% | 151.1만 |
|---|
| 2026.03.16 | ₩1,789 | ₩1,802 | ₩1,602 | ₩1,622 | -9.33% | 117.9만 |
|---|
| 2026.03.13 | ₩1,842 | ₩1,974 | ₩1,602 | ₩1,762 | -4.35% | 254.7만 |
|---|
| 2026.03.12 | ₩2,443 | ₩2,516 | ₩2,363 | ₩2,389 | -2.19% | 55.1만 |
|---|
| 2026.03.11 | ₩2,509 | ₩2,516 | ₩2,349 | ₩2,483 | -1.06% | 42.5만 |
|---|
| 2026.03.10 | ₩2,563 | ₩2,563 | ₩2,389 | ₩2,429 | -5.21% | 58.8만 |
|---|
| 2026.03.09 | ₩2,549 | ₩2,563 | ₩2,443 | ₩2,549 | 0.00% | 50.1만 |
|---|
| 2026.03.06 | ₩2,483 | ₩2,610 | ₩2,429 | ₩2,603 | +4.84% | 77.5만 |
|---|
| 2026.03.05 | ₩2,563 | ₩2,663 | ₩2,476 | ₩2,576 | +0.52% | 78.1만 |
|---|
| 2026.03.04 | ₩2,296 | ₩2,616 | ₩2,269 | ₩2,603 | +13.37% | 114.2만 |
|---|
| 2026.03.03 | ₩2,136 | ₩2,329 | ₩2,136 | ₩2,296 | +7.50% | 158.5만 |
|---|
| 2026.03.02 | ₩2,122 | ₩2,323 | ₩2,082 | ₩2,242 | +5.66% | 153.6만 |
|---|
| 2026.02.27 | ₩2,296 | ₩2,309 | ₩2,142 | ₩2,162 | -5.81% | 109.7만 |
|---|
| 2026.02.26 | ₩2,403 | ₩2,463 | ₩2,283 | ₩2,336 | -2.78% | 114.8만 |
|---|
| 2026.02.25 | ₩2,323 | ₩2,429 | ₩2,262 | ₩2,389 | +2.87% | 88.5만 |
|---|
| 2026.02.24 | ₩2,283 | ₩2,469 | ₩2,269 | ₩2,309 | +1.17% | 95.1만 |
|---|
| 2026.02.23 | ₩2,389 | ₩2,403 | ₩2,256 | ₩2,269 | -5.03% | 84.9만 |
|---|
| 2026.02.20 | ₩2,469 | ₩2,590 | ₩2,376 | ₩2,389 | -3.24% | 77만 |
|---|
| 2026.02.19 | ₩2,349 | ₩2,583 | ₩2,274 | ₩2,483 | +5.68% | 162.8만 |
|---|
| 2026.02.18 | ₩2,323 | ₩2,403 | ₩2,229 | ₩2,363 | +1.72% | 165.4만 |
|---|
| 2026.02.17 | ₩2,469 | ₩2,469 | ₩2,296 | ₩2,309 | -6.49% | 143.9만 |
|---|
| 2026.02.13 | ₩2,469 | ₩2,549 | ₩2,403 | ₩2,456 | -0.54% | 103.2만 |
|---|
| 2026.02.12 | ₩2,670 | ₩2,676 | ₩2,443 | ₩2,456 | -8.00% | 107.2만 |
|---|
| 2026.02.11 | ₩2,790 | ₩2,790 | ₩2,630 | ₩2,656 | -4.78% | 119.4만 |
|---|
| 2026.02.10 | ₩2,897 | ₩2,910 | ₩2,736 | ₩2,750 | -5.07% | 106만 |
|---|
| 2026.02.09 | ₩2,870 | ₩2,897 | ₩2,723 | ₩2,883 | +0.47% | 49만 |
|---|
| 2026.02.06 | ₩2,843 | ₩2,910 | ₩2,723 | ₩2,870 | +0.94% | 98.4만 |
|---|
| 2026.02.05 | ₩2,870 | ₩2,937 | ₩2,776 | ₩2,790 | -2.79% | 90.6만 |
|---|
| 2026.02.04 | ₩2,910 | ₩3,110 | ₩2,883 | ₩2,897 | -0.46% | 94.2만 |
|---|
| 2026.02.03 | ₩3,070 | ₩3,123 | ₩2,816 | ₩2,910 | -5.22% | 72.2만 |
|---|
| 2026.02.02 | ₩2,843 | ₩3,163 | ₩2,843 | ₩3,070 | +7.98% | 72.3만 |
|---|
| 2026.01.30 | ₩2,883 | ₩2,910 | ₩2,816 | ₩2,870 | -0.46% | 100.7만 |
|---|
| 2026.01.29 | ₩2,937 | ₩2,997 | ₩2,830 | ₩2,883 | -1.82% | 44.1만 |
|---|
| 2026.01.28 | ₩2,977 | ₩3,023 | ₩2,897 | ₩2,923 | -1.79% | 56.5만 |
|---|
| 2026.01.27 | ₩2,950 | ₩2,970 | ₩2,876 | ₩2,963 | +0.45% | 67.5만 |
|---|
| 2026.01.26 | ₩2,990 | ₩2,990 | ₩2,937 | ₩2,950 | -1.34% | 32.6만 |
|---|
| 2026.01.23 | ₩3,137 | ₩3,143 | ₩2,963 | ₩3,003 | -4.26% | 66.3만 |
|---|
| 2026.01.22 | ₩3,057 | ₩3,264 | ₩3,051 | ₩3,150 | +3.06% | 55.1만 |
|---|
| 2026.01.21 | ₩2,990 | ₩3,070 | ₩2,943 | ₩3,070 | +2.68% | 71.5만 |
|---|
| 2026.01.20 | ₩3,017 | ₩3,043 | ₩2,923 | ₩2,950 | -2.21% | 66.9만 |
|---|
| 2026.01.16 | ₩3,150 | ₩3,204 | ₩3,030 | ₩3,083 | -2.12% | 72.5만 |
|---|
| 2026.01.15 | ₩3,083 | ₩3,224 | ₩3,043 | ₩3,123 | +1.30% | 61.9만 |
|---|
| 2026.01.14 | ₩3,204 | ₩3,230 | ₩3,077 | ₩3,083 | -3.75% | 66.8만 |
|---|
| 2026.01.13 | ₩3,297 | ₩3,337 | ₩3,123 | ₩3,204 | -2.83% | 62만 |
|---|
| 2026.01.12 | ₩3,257 | ₩3,297 | ₩3,163 | ₩3,284 | +0.82% | 34.6만 |
|---|
| 2026.01.09 | ₩3,284 | ₩3,350 | ₩3,157 | ₩3,297 | +0.41% | 38.5만 |
|---|
| 2026.01.08 | ₩3,270 | ₩3,350 | ₩3,257 | ₩3,270 | 0.00% | 44.3만 |
|---|
| 2026.01.07 | ₩3,190 | ₩3,337 | ₩3,097 | ₩3,337 | +4.60% | 55.3만 |
|---|
| 2026.01.06 | ₩3,043 | ₩3,190 | ₩3,017 | ₩3,177 | +4.39% | 53.7만 |
|---|
| 2026.01.05 | ₩3,043 | ₩3,110 | ₩2,977 | ₩3,057 | +0.44% | 54.7만 |
|---|
| 2026.01.02 | ₩3,190 | ₩3,230 | ₩3,003 | ₩3,043 | -4.60% | 54.3만 |
|---|
| 2025.12.31 | ₩3,163 | ₩3,197 | ₩3,117 | ₩3,190 | +0.84% | 59.1만 |
|---|
| 2025.12.30 | ₩3,350 | ₩3,370 | ₩3,163 | ₩3,177 | -5.18% | 80.4만 |
|---|
| 2025.12.29 | ₩3,204 | ₩3,390 | ₩3,190 | ₩3,364 | +5.00% | 65.9만 |
|---|
| 2025.12.26 | ₩3,190 | ₩3,304 | ₩3,150 | ₩3,230 | +1.26% | 28.8만 |
|---|
| 2025.12.24 | ₩3,123 | ₩3,217 | ₩3,110 | ₩3,177 | +1.71% | 27.5만 |
|---|
| 2025.12.23 | ₩3,230 | ₩3,270 | ₩3,097 | ₩3,137 | -2.89% | 86.3만 |
|---|
| 2025.12.22 | ₩3,190 | ₩3,324 | ₩3,190 | ₩3,257 | +2.09% | 55.7만 |
|---|
| 2025.12.19 | ₩3,150 | ₩3,190 | ₩3,097 | ₩3,137 | -0.42% | 64.4만 |
|---|
| 2025.12.18 | ₩3,337 | ₩3,337 | ₩3,137 | ₩3,163 | -5.20% | 55.2만 |
|---|
| 2025.12.17 | ₩3,257 | ₩3,352 | ₩3,157 | ₩3,190 | -2.05% | 39.8만 |
|---|
| 2025.12.16 | ₩3,190 | ₩3,264 | ₩3,137 | ₩3,257 | +2.09% | 55.8만 |
|---|
| 2025.12.15 | ₩3,337 | ₩3,337 | ₩3,110 | ₩3,137 | -6.00% | 94.7만 |
|---|
| 2025.12.12 | ₩3,417 | ₩3,497 | ₩3,257 | ₩3,284 | -3.91% | 62.5만 |
|---|
| 2025.12.11 | ₩3,524 | ₩3,544 | ₩3,377 | ₩3,417 | -3.03% | 80.9만 |
|---|
| 2025.12.10 | ₩3,457 | ₩3,584 | ₩3,404 | ₩3,524 | +1.93% | 64.2만 |
|---|
| 2025.12.09 | ₩3,511 | ₩3,591 | ₩3,437 | ₩3,484 | -0.76% | 49.3만 |
|---|
| 2025.12.08 | ₩3,524 | ₩3,591 | ₩3,461 | ₩3,524 | 0.00% | 41.3만 |
|---|
| 2025.12.05 | ₩3,591 | ₩3,611 | ₩3,450 | ₩3,470 | -3.35% | 43.7만 |
|---|
| 2025.12.04 | ₩3,604 | ₩3,667 | ₩3,551 | ₩3,591 | -0.37% | 40.9만 |
|---|
| 2025.12.03 | ₩3,711 | ₩3,858 | ₩3,511 | ₩3,631 | -2.16% | 78.6만 |
|---|
| 2025.12.02 | ₩3,898 | ₩3,924 | ₩3,684 | ₩3,684 | -5.48% | 123.7만 |
|---|
| 2025.12.01 | ₩3,884 | ₩4,011 | ₩3,764 | ₩3,884 | 0.00% | 130.7만 |
|---|
| 2025.11.28 | ₩3,898 | ₩4,038 | ₩3,898 | ₩3,991 | +2.40% | 38.7만 |
|---|
| 2025.11.26 | ₩3,671 | ₩3,931 | ₩3,617 | ₩3,898 | +6.18% | 100.3만 |
|---|
| 2025.11.25 | ₩3,350 | ₩3,711 | ₩3,337 | ₩3,697 | +10.36% | 98.4만 |
|---|
| 2025.11.24 | ₩3,150 | ₩3,497 | ₩2,986 | ₩3,350 | +6.36% | 115.2만 |
|---|
| 2025.11.21 | ₩2,710 | ₩3,210 | ₩2,710 | ₩3,150 | +16.26% | 93.9만 |
|---|
| 2025.11.20 | ₩2,870 | ₩2,923 | ₩2,690 | ₩2,710 | -5.58% | 74.4만 |
|---|
| 2025.11.19 | ₩2,910 | ₩3,003 | ₩2,763 | ₩2,816 | -3.21% | 52.9만 |
|---|
| 2025.11.18 | ₩2,977 | ₩3,123 | ₩2,897 | ₩2,897 | -2.69% | 56.4만 |
|---|
| 2025.11.17 | ₩3,030 | ₩3,150 | ₩2,882 | ₩2,990 | -1.32% | 79.6만 |
|---|
| 2025.11.14 | ₩3,043 | ₩3,110 | ₩2,957 | ₩3,023 | -0.66% | 68.9만 |
|---|
| 2025.11.13 | ₩3,284 | ₩3,404 | ₩2,937 | ₩3,137 | -4.47% | 173.3만 |
|---|
| 2025.11.12 | ₩3,577 | ₩3,591 | ₩3,257 | ₩3,284 | -8.21% | 108만 |
|---|
| 2025.11.11 | ₩4,111 | ₩4,485 | ₩3,477 | ₩3,591 | -12.66% | 96.4만 |
|---|
| 2025.11.10 | ₩3,804 | ₩3,911 | ₩3,724 | ₩3,804 | 0.00% | 100.3만 |
|---|
| 2025.11.07 | ₩3,924 | ₩3,938 | ₩3,737 | ₩3,777 | -3.74% | 48.5만 |
|---|
| 2025.11.06 | ₩4,058 | ₩4,058 | ₩3,818 | ₩3,951 | -2.63% | 63.6만 |
|---|
| 2025.11.05 | ₩4,058 | ₩4,138 | ₩3,991 | ₩4,071 | +0.33% | 40.2만 |
|---|
| 2025.11.04 | ₩4,084 | ₩4,218 | ₩4,024 | ₩4,044 | -0.98% | 67.8만 |
|---|
| 2025.11.03 | ₩4,325 | ₩4,485 | ₩4,051 | ₩4,191 | -3.09% | 45.3만 |
|---|
| 2025.10.31 | ₩4,351 | ₩4,432 | ₩4,238 | ₩4,311 | -0.92% | 47.2만 |
|---|
| 2025.10.30 | ₩4,405 | ₩4,498 | ₩4,285 | ₩4,378 | -0.61% | 41.8만 |
|---|
| 2025.10.29 | ₩4,512 | ₩4,825 | ₩4,378 | ₩4,458 | -1.18% | 105.8만 |
|---|
| 2025.10.28 | ₩4,592 | ₩4,732 | ₩4,472 | ₩4,512 | -1.74% | 77.8만 |
|---|
| 2025.10.27 | ₩4,325 | ₩4,652 | ₩4,251 | ₩4,618 | +6.79% | 94만 |
|---|
| 2025.10.24 | ₩4,178 | ₩4,333 | ₩4,125 | ₩4,325 | +3.51% | 36.2만 |
|---|
| 2025.10.23 | ₩4,218 | ₩4,258 | ₩4,071 | ₩4,084 | -3.16% | 29.8만 |
|---|
| 2025.10.22 | ₩4,245 | ₩4,285 | ₩4,138 | ₩4,218 | -0.63% | 29.6만 |
|---|
| 2025.10.21 | ₩4,165 | ₩4,298 | ₩4,071 | ₩4,245 | +1.92% | 39.9만 |
|---|
| 2025.10.20 | ₩4,138 | ₩4,318 | ₩4,084 | ₩4,165 | +0.65% | 56.5만 |
|---|
| 2025.10.17 | ₩4,058 | ₩4,125 | ₩3,978 | ₩4,071 | +0.33% | 47.6만 |
|---|
| 2025.10.16 | ₩4,084 | ₩4,138 | ₩4,018 | ₩4,125 | +0.98% | 62.1만 |
|---|
| 2025.10.15 | ₩3,884 | ₩4,105 | ₩3,884 | ₩4,084 | +5.15% | 45.2만 |
|---|
| 2025.10.14 | ₩3,564 | ₩3,871 | ₩3,537 | ₩3,871 | +8.61% | 27.8만 |
|---|
| 2025.10.13 | ₩3,631 | ₩3,677 | ₩3,537 | ₩3,617 | -0.37% | 54.6만 |
|---|
| 2025.10.10 | ₩3,711 | ₩3,751 | ₩3,484 | ₩3,537 | -4.68% | 71.1만 |
|---|