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 | ₩2,354 | ₩2,394 | ₩2,274 | ₩2,367 | +0.57% | 101.9만 |
| 2026.10.08 | ₩2,341 | ₩2,354 | ₩2,287 | ₩2,341 | 0.00% | 56.1만 |
| 2026.10.07 | ₩2,341 | ₩2,387 | ₩2,306 | ₩2,354 | +0.57% | 24.1만 |
| 2026.10.06 | ₩2,367 | ₩2,434 | ₩2,341 | ₩2,367 | 0.00% | 22.5만 |
| 2026.10.05 | ₩2,341 | ₩2,394 | ₩2,307 | ₩2,354 | +0.57% | 23만 |
| 2026.10.02 | ₩2,287 | ₩2,354 | ₩2,267 | ₩2,341 | +2.34% | 24.3만 |
| 2026.10.01 | ₩2,314 | ₩2,374 | ₩2,274 | ₩2,274 | -1.73% | 34.9만 |
| 2026.09.30 | ₩2,354 | ₩2,401 | ₩2,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,314 |
| -1.70% |
| 38.4만 |
| 2026.09.29 | ₩2,327 | ₩2,361 | ₩2,267 | ₩2,341 | +0.57% | 39.3만 |
|---|
| 2026.09.28 | ₩2,301 | ₩2,367 | ₩2,280 | ₩2,367 | +2.91% | 53.3만 |
|---|
| 2026.09.25 | ₩2,314 | ₩2,361 | ₩2,314 | ₩2,327 | +0.58% | 11.7만 |
|---|
| 2026.09.24 | ₩2,314 | ₩2,354 | ₩2,287 | ₩2,327 | +0.58% | 70.7만 |
|---|
| 2026.09.23 | ₩2,501 | ₩2,501 | ₩2,301 | ₩2,301 | -8.02% | 19.8만 |
|---|
| 2026.09.22 | ₩2,421 | ₩2,528 | ₩2,354 | ₩2,528 | +4.42% | 34.1만 |
|---|
| 2026.09.21 | ₩2,394 | ₩2,421 | ₩2,354 | ₩2,421 | +1.12% | 31.5만 |
|---|
| 2026.09.18 | ₩2,407 | ₩2,407 | ₩2,314 | ₩2,394 | -0.56% | 86.1만 |
|---|
| 2026.09.17 | ₩2,407 | ₩2,468 | ₩2,354 | ₩2,407 | 0.00% | 56.4만 |
|---|
| 2026.09.16 | ₩2,327 | ₩2,334 | ₩2,240 | ₩2,314 | -0.57% | 33.8만 |
|---|
| 2026.09.15 | ₩2,421 | ₩2,434 | ₩2,280 | ₩2,301 | -4.97% | 35.1만 |
|---|
| 2026.09.14 | ₩2,274 | ₩2,454 | ₩2,274 | ₩2,434 | +7.06% | 83.2만 |
|---|
| 2026.09.11 | ₩2,341 | ₩2,367 | ₩2,260 | ₩2,274 | -2.86% | 26.4만 |
|---|
| 2026.09.10 | ₩2,287 | ₩2,334 | ₩2,160 | ₩2,314 | +1.17% | 67.7만 |
|---|
| 2026.09.09 | ₩2,247 | ₩2,361 | ₩2,207 | ₩2,314 | +2.98% | 58.2만 |
|---|
| 2026.09.08 | ₩2,113 | ₩2,341 | ₩2,113 | ₩2,274 | +7.59% | 69.1만 |
|---|
| 2026.09.04 | ₩2,247 | ₩2,287 | ₩2,234 | ₩2,260 | +0.60% | 40만 |
|---|
| 2026.09.03 | ₩2,260 | ₩2,327 | ₩2,234 | ₩2,287 | +1.18% | 22.2만 |
|---|
| 2026.09.02 | ₩2,287 | ₩2,354 | ₩2,234 | ₩2,260 | -1.17% | 70.2만 |
|---|
| 2026.09.01 | ₩2,180 | ₩2,341 | ₩2,180 | ₩2,287 | +4.91% | 49.7만 |
|---|
| 2026.08.31 | ₩2,100 | ₩2,220 | ₩2,068 | ₩2,193 | +4.46% | 28만 |
|---|
| 2026.08.28 | ₩2,127 | ₩2,193 | ₩2,120 | ₩2,127 | 0.00% | 20.7만 |
|---|
| 2026.08.27 | ₩2,127 | ₩2,200 | ₩2,127 | ₩2,127 | 0.00% | 19만 |
|---|
| 2026.08.26 | ₩2,086 | ₩2,153 | ₩2,086 | ₩2,127 | +1.92% | 23.6만 |
|---|
| 2026.08.25 | ₩2,113 | ₩2,127 | ₩2,073 | ₩2,113 | 0.00% | 35.4만 |
|---|
| 2026.08.24 | ₩2,086 | ₩2,147 | ₩2,046 | ₩2,127 | +1.92% | 82.2만 |
|---|
| 2026.08.21 | ₩2,153 | ₩2,153 | ₩2,046 | ₩2,046 | -4.97% | 106.3만 |
|---|
| 2026.08.20 | ₩2,247 | ₩2,294 | ₩2,180 | ₩2,180 | -2.98% | 52.3만 |
|---|
| 2026.08.19 | ₩2,301 | ₩2,407 | ₩2,260 | ₩2,260 | -1.74% | 72만 |
|---|
| 2026.08.18 | ₩2,274 | ₩2,381 | ₩2,274 | ₩2,287 | +0.59% | 35.4만 |
|---|
| 2026.08.17 | ₩2,434 | ₩2,474 | ₩2,267 | ₩2,274 | -6.59% | 57만 |
|---|
| 2026.08.14 | ₩2,354 | ₩2,521 | ₩2,354 | ₩2,474 | +5.11% | 92만 |
|---|
| 2026.08.13 | ₩2,341 | ₩2,481 | ₩2,314 | ₩2,341 | 0.00% | 152만 |
|---|
| 2026.08.12 | ₩2,287 | ₩2,434 | ₩2,287 | ₩2,394 | +4.68% | 123.7만 |
|---|
| 2026.08.11 | ₩2,247 | ₩2,468 | ₩2,247 | ₩2,354 | +4.76% | 204.8만 |
|---|
| 2026.08.10 | ₩2,287 | ₩2,406 | ₩2,260 | ₩2,301 | +0.58% | 104.3만 |
|---|
| 2026.08.07 | ₩2,481 | ₩2,501 | ₩2,220 | ₩2,314 | -6.74% | 305.1만 |
|---|
| 2026.08.06 | ₩3,197 | ₩3,210 | ₩2,969 | ₩3,090 | -3.35% | 226.8만 |
|---|
| 2026.08.05 | ₩3,076 | ₩3,203 | ₩3,009 | ₩3,197 | +3.91% | 91만 |
|---|
| 2026.08.04 | ₩2,983 | ₩3,049 | ₩2,969 | ₩3,049 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩2,876 | ₩3,049 | ₩2,876 | ₩2,956 | +2.79% | 74.5만 |
|---|
| 2026.07.31 | ₩2,795 | ₩2,835 | ₩2,735 | ₩2,795 | 0.00% | 39.9만 |
|---|
| 2026.07.30 | ₩2,889 | ₩2,929 | ₩2,722 | ₩2,782 | -3.70% | 50.1만 |
|---|
| 2026.07.29 | ₩2,862 | ₩3,009 | ₩2,829 | ₩2,889 | +0.93% | 79.4만 |
|---|
| 2026.07.28 | ₩2,809 | ₩2,916 | ₩2,782 | ₩2,862 | +1.90% | 29.9만 |
|---|
| 2026.07.27 | ₩2,782 | ₩2,916 | ₩2,782 | ₩2,876 | +3.37% | 36.9만 |
|---|
| 2026.07.24 | ₩2,688 | ₩2,815 | ₩2,688 | ₩2,782 | +3.48% | 42.4만 |
|---|
| 2026.07.23 | ₩2,728 | ₩2,742 | ₩2,688 | ₩2,688 | -1.47% | 38.9만 |
|---|
| 2026.07.22 | ₩2,795 | ₩2,809 | ₩2,702 | ₩2,728 | -2.39% | 47.3만 |
|---|
| 2026.07.21 | ₩2,943 | ₩2,943 | ₩2,769 | ₩2,809 | -4.55% | 42.7만 |
|---|
| 2026.07.20 | ₩2,983 | ₩3,009 | ₩2,862 | ₩2,889 | -3.14% | 81.2만 |
|---|
| 2026.07.17 | ₩3,103 | ₩3,139 | ₩2,943 | ₩3,009 | -3.02% | 55.7만 |
|---|
| 2026.07.16 | ₩3,130 | ₩3,195 | ₩3,036 | ₩3,049 | -2.56% | 54.5만 |
|---|
| 2026.07.15 | ₩3,036 | ₩3,197 | ₩3,036 | ₩3,116 | +2.64% | 56.4만 |
|---|
| 2026.07.14 | ₩3,049 | ₩3,090 | ₩2,983 | ₩3,063 | +0.44% | 45.9만 |
|---|
| 2026.07.13 | ₩3,076 | ₩3,130 | ₩2,996 | ₩3,063 | -0.43% | 102.5만 |
|---|
| 2026.07.10 | ₩2,996 | ₩3,090 | ₩2,983 | ₩3,063 | +2.23% | 47.5만 |
|---|
| 2026.07.09 | ₩2,943 | ₩3,003 | ₩2,869 | ₩2,996 | +1.82% | 82.4만 |
|---|
| 2026.07.08 | ₩2,969 | ₩2,983 | ₩2,835 | ₩2,943 | -0.90% | 79만 |
|---|
| 2026.07.07 | ₩3,063 | ₩3,170 | ₩2,976 | ₩3,036 | -0.87% | 192.5만 |
|---|
| 2026.07.06 | ₩2,782 | ₩3,090 | ₩2,742 | ₩3,063 | +10.10% | 84.1만 |
|---|
| 2026.07.02 | ₩2,795 | ₩2,943 | ₩2,769 | ₩2,782 | -0.48% | 108.5만 |
|---|
| 2026.07.01 | ₩2,662 | ₩2,996 | ₩2,648 | ₩2,769 | +4.02% | 180.7만 |
|---|
| 2026.06.30 | ₩2,581 | ₩2,755 | ₩2,528 | ₩2,662 | +3.11% | 166.8만 |
|---|
| 2026.06.29 | ₩2,555 | ₩2,700 | ₩2,545 | ₩2,622 | +2.62% | 124.2만 |
|---|
| 2026.06.26 | ₩2,354 | ₩2,622 | ₩2,341 | ₩2,541 | +7.95% | 916.8만 |
|---|
| 2026.06.25 | ₩2,287 | ₩2,448 | ₩2,207 | ₩2,367 | +3.51% | 183.1만 |
|---|
| 2026.06.24 | ₩2,354 | ₩2,514 | ₩2,301 | ₩2,301 | -2.27% | 111.7만 |
|---|
| 2026.06.23 | ₩2,260 | ₩2,401 | ₩2,234 | ₩2,354 | +4.14% | 148.4만 |
|---|
| 2026.06.22 | ₩2,274 | ₩2,349 | ₩2,193 | ₩2,301 | +1.18% | 77.8만 |
|---|
| 2026.06.18 | ₩2,367 | ₩2,442 | ₩2,220 | ₩2,327 | -1.69% | 264.9만 |
|---|
| 2026.06.17 | ₩2,354 | ₩2,434 | ₩2,301 | ₩2,367 | +0.57% | 99.2만 |
|---|
| 2026.06.16 | ₩2,461 | ₩2,461 | ₩2,334 | ₩2,381 | -3.26% | 102만 |
|---|
| 2026.06.15 | ₩2,514 | ₩2,568 | ₩2,341 | ₩2,461 | -2.13% | 109.1만 |
|---|
| 2026.06.12 | ₩2,234 | ₩2,501 | ₩2,107 | ₩2,474 | +10.78% | 138.7만 |
|---|
| 2026.06.11 | ₩2,140 | ₩2,280 | ₩2,046 | ₩2,193 | +2.50% | 238.8만 |
|---|
| 2026.06.10 | ₩2,274 | ₩2,374 | ₩2,127 | ₩2,140 | -5.88% | 244.8만 |
|---|
| 2026.06.09 | ₩2,314 | ₩2,394 | ₩2,127 | ₩2,287 | -1.16% | 199.9만 |
|---|
| 2026.06.08 | ₩2,581 | ₩2,648 | ₩2,287 | ₩2,334 | -9.59% | 254.3만 |
|---|
| 2026.06.05 | ₩2,608 | ₩2,983 | ₩2,521 | ₩2,581 | -1.03% | 462.8만 |
|---|
| 2026.06.04 | ₩2,381 | ₩2,769 | ₩2,287 | ₩2,595 | +8.99% | 2789만 |
|---|
| 2026.06.03 | ₩1,806 | ₩1,859 | ₩1,712 | ₩1,779 | -1.48% | 35.9만 |
|---|
| 2026.06.02 | ₩1,859 | ₩1,872 | ₩1,741 | ₩1,806 | -2.88% | 32.8만 |
|---|
| 2026.06.01 | ₩1,846 | ₩1,879 | ₩1,779 | ₩1,859 | +0.72% | 55.2만 |
|---|
| 2026.05.29 | ₩1,832 | ₩1,899 | ₩1,807 | ₩1,846 | +0.73% | 51.3만 |
|---|
| 2026.05.28 | ₩1,752 | ₩1,946 | ₩1,719 | ₩1,872 | +6.87% | 61.5만 |
|---|
| 2026.05.27 | ₩1,699 | ₩1,766 | ₩1,659 | ₩1,739 | +2.36% | 84.8만 |
|---|
| 2026.05.26 | ₩1,712 | ₩1,767 | ₩1,645 | ₩1,685 | -1.56% | 58.5만 |
|---|
| 2026.05.22 | ₩1,752 | ₩1,779 | ₩1,659 | ₩1,725 | -1.53% | 26.2만 |
|---|
| 2026.05.21 | ₩1,699 | ₩1,766 | ₩1,638 | ₩1,725 | +1.57% | 38.7만 |
|---|
| 2026.05.20 | ₩1,672 | ₩1,766 | ₩1,665 | ₩1,725 | +3.20% | 41.4만 |
|---|
| 2026.05.19 | ₩1,739 | ₩1,739 | ₩1,618 | ₩1,699 | -2.31% | 67.5만 |
|---|
| 2026.05.18 | ₩1,618 | ₩1,766 | ₩1,605 | ₩1,699 | +4.96% | 55.7만 |
|---|
| 2026.05.15 | ₩1,551 | ₩1,638 | ₩1,525 | ₩1,592 | +2.59% | 85.1만 |
|---|
| 2026.05.14 | ₩1,779 | ₩1,779 | ₩1,491 | ₩1,565 | -12.03% | 167.2만 |
|---|
| 2026.05.13 | ₩1,966 | ₩1,966 | ₩1,772 | ₩1,792 | -8.84% | 31.2만 |
|---|
| 2026.05.12 | ₩1,953 | ₩2,127 | ₩1,901 | ₩1,980 | +1.37% | 52.1만 |
|---|
| 2026.05.11 | ₩2,020 | ₩2,020 | ₩1,826 | ₩1,846 | -8.61% | 28.3만 |
|---|
| 2026.05.08 | ₩2,100 | ₩2,120 | ₩2,006 | ₩2,033 | -3.18% | 41.4만 |
|---|
| 2026.05.07 | ₩2,127 | ₩2,167 | ₩2,086 | ₩2,127 | 0.00% | 38.4만 |
|---|
| 2026.05.06 | ₩2,167 | ₩2,167 | ₩2,026 | ₩2,100 | -3.09% | 25.5만 |
|---|
| 2026.05.05 | ₩2,100 | ₩2,167 | ₩1,993 | ₩2,140 | +1.91% | 32.1만 |
|---|
| 2026.05.04 | ₩1,980 | ₩2,367 | ₩1,906 | ₩2,100 | +6.08% | 174.4만 |
|---|
| 2026.05.01 | ₩1,699 | ₩1,973 | ₩1,699 | ₩1,939 | +14.17% | 38.6만 |
|---|
| 2026.04.30 | ₩1,659 | ₩1,699 | ₩1,618 | ₩1,672 | +0.81% | 57.6만 |
|---|
| 2026.04.29 | ₩1,792 | ₩1,852 | ₩1,679 | ₩1,699 | -5.22% | 30.1만 |
|---|
| 2026.04.28 | ₩1,806 | ₩1,890 | ₩1,719 | ₩1,792 | -0.74% | 82.7만 |
|---|
| 2026.04.27 | ₩1,846 | ₩1,959 | ₩1,739 | ₩1,832 | -0.72% | 92.3만 |
|---|
| 2026.04.24 | ₩1,766 | ₩1,872 | ₩1,725 | ₩1,846 | +4.55% | 36.5만 |
|---|
| 2026.04.23 | ₩1,739 | ₩1,779 | ₩1,645 | ₩1,779 | +2.31% | 43.3만 |
|---|
| 2026.04.22 | ₩1,779 | ₩1,832 | ₩1,699 | ₩1,752 | -1.50% | 31.8만 |
|---|
| 2026.04.21 | ₩1,712 | ₩1,852 | ₩1,659 | ₩1,766 | +3.13% | 44.2만 |
|---|
| 2026.04.20 | ₩1,739 | ₩1,778 | ₩1,679 | ₩1,685 | -3.08% | 37.1만 |
|---|
| 2026.04.17 | ₩1,725 | ₩1,792 | ₩1,685 | ₩1,766 | +2.33% | 78.8만 |
|---|
| 2026.04.16 | ₩1,739 | ₩1,779 | ₩1,565 | ₩1,699 | -2.31% | 74.3만 |
|---|
| 2026.04.15 | ₩1,498 | ₩1,679 | ₩1,498 | ₩1,645 | +9.82% | 132.2만 |
|---|
| 2026.04.14 | ₩1,418 | ₩1,511 | ₩1,418 | ₩1,498 | +5.66% | 59.6만 |
|---|
| 2026.04.13 | ₩1,327 | ₩1,428 | ₩1,311 | ₩1,418 | +6.85% | 47.4만 |
|---|
| 2026.04.10 | ₩1,351 | ₩1,351 | ₩1,277 | ₩1,332 | -1.39% | 63만 |
|---|
| 2026.04.09 | ₩1,378 | ₩1,378 | ₩1,297 | ₩1,351 | -1.94% | 67.1만 |
|---|
| 2026.04.08 | ₩1,551 | ₩1,551 | ₩1,364 | ₩1,378 | -11.21% | 71.5만 |
|---|
| 2026.04.07 | ₩1,525 | ₩1,545 | ₩1,471 | ₩1,471 | -3.51% | 36.7만 |
|---|
| 2026.04.06 | ₩1,538 | ₩1,605 | ₩1,538 | ₩1,545 | +0.43% | 23.5만 |
|---|
| 2026.04.02 | ₩1,498 | ₩1,592 | ₩1,458 | ₩1,565 | +4.46% | 41.1만 |
|---|
| 2026.04.01 | ₩1,712 | ₩1,712 | ₩1,538 | ₩1,551 | -9.38% | 66.9만 |
|---|
| 2026.03.31 | ₩1,632 | ₩1,712 | ₩1,585 | ₩1,699 | +4.10% | 62.1만 |
|---|
| 2026.03.30 | ₩1,471 | ₩1,699 | ₩1,445 | ₩1,578 | +7.27% | 95.8만 |
|---|
| 2026.03.27 | ₩1,445 | ₩1,498 | ₩1,418 | ₩1,471 | +1.85% | 70.5만 |
|---|
| 2026.03.26 | ₩1,431 | ₩1,505 | ₩1,431 | ₩1,471 | +2.80% | 65.6만 |
|---|
| 2026.03.25 | ₩1,458 | ₩1,522 | ₩1,431 | ₩1,471 | +0.92% | 55.4만 |
|---|
| 2026.03.24 | ₩1,592 | ₩1,612 | ₩1,445 | ₩1,465 | -7.98% | 50.6만 |
|---|
| 2026.03.23 | ₩1,672 | ₩1,725 | ₩1,618 | ₩1,618 | -3.20% | 82.7만 |
|---|
| 2026.03.20 | ₩1,605 | ₩1,672 | ₩1,545 | ₩1,645 | +2.50% | 89.5만 |
|---|
| 2026.03.19 | ₩1,511 | ₩1,712 | ₩1,511 | ₩1,625 | +7.52% | 69만 |
|---|
| 2026.03.18 | ₩1,418 | ₩1,565 | ₩1,391 | ₩1,551 | +9.43% | 129.6만 |
|---|
| 2026.03.17 | ₩1,645 | ₩1,685 | ₩1,551 | ₩1,565 | -4.88% | 151.1만 |
|---|
| 2026.03.16 | ₩1,792 | ₩1,806 | ₩1,605 | ₩1,625 | -9.33% | 117.9만 |
|---|
| 2026.03.13 | ₩1,846 | ₩1,978 | ₩1,605 | ₩1,766 | -4.35% | 254.7만 |
|---|
| 2026.03.12 | ₩2,448 | ₩2,521 | ₩2,367 | ₩2,394 | -2.19% | 55.1만 |
|---|
| 2026.03.11 | ₩2,514 | ₩2,521 | ₩2,354 | ₩2,488 | -1.06% | 42.5만 |
|---|
| 2026.03.10 | ₩2,568 | ₩2,568 | ₩2,394 | ₩2,434 | -5.21% | 58.8만 |
|---|
| 2026.03.09 | ₩2,555 | ₩2,568 | ₩2,448 | ₩2,555 | 0.00% | 50.1만 |
|---|
| 2026.03.06 | ₩2,488 | ₩2,615 | ₩2,434 | ₩2,608 | +4.84% | 77.5만 |
|---|
| 2026.03.05 | ₩2,568 | ₩2,668 | ₩2,481 | ₩2,581 | +0.52% | 78.1만 |
|---|
| 2026.03.04 | ₩2,301 | ₩2,622 | ₩2,274 | ₩2,608 | +13.37% | 114.2만 |
|---|
| 2026.03.03 | ₩2,140 | ₩2,334 | ₩2,140 | ₩2,301 | +7.50% | 158.5만 |
|---|
| 2026.03.02 | ₩2,127 | ₩2,327 | ₩2,086 | ₩2,247 | +5.66% | 153.6만 |
|---|
| 2026.02.27 | ₩2,301 | ₩2,314 | ₩2,147 | ₩2,167 | -5.81% | 109.7만 |
|---|
| 2026.02.26 | ₩2,407 | ₩2,468 | ₩2,287 | ₩2,341 | -2.78% | 114.8만 |
|---|
| 2026.02.25 | ₩2,327 | ₩2,434 | ₩2,267 | ₩2,394 | +2.87% | 88.5만 |
|---|
| 2026.02.24 | ₩2,287 | ₩2,474 | ₩2,274 | ₩2,314 | +1.17% | 95.1만 |
|---|
| 2026.02.23 | ₩2,394 | ₩2,407 | ₩2,260 | ₩2,274 | -5.03% | 84.9만 |
|---|
| 2026.02.20 | ₩2,474 | ₩2,595 | ₩2,381 | ₩2,394 | -3.24% | 77만 |
|---|
| 2026.02.19 | ₩2,354 | ₩2,588 | ₩2,279 | ₩2,488 | +5.68% | 162.8만 |
|---|
| 2026.02.18 | ₩2,327 | ₩2,407 | ₩2,234 | ₩2,367 | +1.72% | 165.4만 |
|---|
| 2026.02.17 | ₩2,474 | ₩2,474 | ₩2,301 | ₩2,314 | -6.49% | 143.9만 |
|---|
| 2026.02.13 | ₩2,474 | ₩2,555 | ₩2,407 | ₩2,461 | -0.54% | 103.2만 |
|---|
| 2026.02.12 | ₩2,675 | ₩2,682 | ₩2,448 | ₩2,461 | -8.00% | 107.2만 |
|---|
| 2026.02.11 | ₩2,795 | ₩2,795 | ₩2,635 | ₩2,662 | -4.78% | 119.4만 |
|---|
| 2026.02.10 | ₩2,902 | ₩2,916 | ₩2,742 | ₩2,755 | -5.07% | 106만 |
|---|
| 2026.02.09 | ₩2,876 | ₩2,902 | ₩2,728 | ₩2,889 | +0.47% | 49만 |
|---|
| 2026.02.06 | ₩2,849 | ₩2,916 | ₩2,728 | ₩2,876 | +0.94% | 98.4만 |
|---|
| 2026.02.05 | ₩2,876 | ₩2,943 | ₩2,782 | ₩2,795 | -2.79% | 90.6만 |
|---|
| 2026.02.04 | ₩2,916 | ₩3,116 | ₩2,889 | ₩2,902 | -0.46% | 94.2만 |
|---|
| 2026.02.03 | ₩3,076 | ₩3,130 | ₩2,822 | ₩2,916 | -5.22% | 72.2만 |
|---|
| 2026.02.02 | ₩2,849 | ₩3,170 | ₩2,849 | ₩3,076 | +7.98% | 72.3만 |
|---|
| 2026.01.30 | ₩2,889 | ₩2,916 | ₩2,822 | ₩2,876 | -0.46% | 100.7만 |
|---|
| 2026.01.29 | ₩2,943 | ₩3,003 | ₩2,835 | ₩2,889 | -1.82% | 44.1만 |
|---|
| 2026.01.28 | ₩2,983 | ₩3,029 | ₩2,902 | ₩2,929 | -1.79% | 56.5만 |
|---|
| 2026.01.27 | ₩2,956 | ₩2,976 | ₩2,882 | ₩2,969 | +0.45% | 67.5만 |
|---|
| 2026.01.26 | ₩2,996 | ₩2,996 | ₩2,943 | ₩2,956 | -1.34% | 32.6만 |
|---|
| 2026.01.23 | ₩3,143 | ₩3,150 | ₩2,969 | ₩3,009 | -4.26% | 66.3만 |
|---|
| 2026.01.22 | ₩3,063 | ₩3,270 | ₩3,058 | ₩3,156 | +3.06% | 55.1만 |
|---|
| 2026.01.21 | ₩2,996 | ₩3,076 | ₩2,949 | ₩3,076 | +2.68% | 71.5만 |
|---|
| 2026.01.20 | ₩3,023 | ₩3,049 | ₩2,929 | ₩2,956 | -2.21% | 66.9만 |
|---|
| 2026.01.16 | ₩3,156 | ₩3,210 | ₩3,036 | ₩3,090 | -2.12% | 72.5만 |
|---|
| 2026.01.15 | ₩3,090 | ₩3,230 | ₩3,049 | ₩3,130 | +1.30% | 61.9만 |
|---|
| 2026.01.14 | ₩3,210 | ₩3,237 | ₩3,083 | ₩3,090 | -3.75% | 66.8만 |
|---|
| 2026.01.13 | ₩3,304 | ₩3,344 | ₩3,130 | ₩3,210 | -2.83% | 62만 |
|---|
| 2026.01.12 | ₩3,264 | ₩3,304 | ₩3,170 | ₩3,290 | +0.82% | 34.6만 |
|---|
| 2026.01.09 | ₩3,290 | ₩3,357 | ₩3,163 | ₩3,304 | +0.41% | 38.5만 |
|---|
| 2026.01.08 | ₩3,277 | ₩3,357 | ₩3,264 | ₩3,277 | 0.00% | 44.3만 |
|---|
| 2026.01.07 | ₩3,197 | ₩3,344 | ₩3,103 | ₩3,344 | +4.60% | 55.3만 |
|---|
| 2026.01.06 | ₩3,049 | ₩3,197 | ₩3,023 | ₩3,183 | +4.39% | 53.7만 |
|---|
| 2026.01.05 | ₩3,049 | ₩3,116 | ₩2,983 | ₩3,063 | +0.44% | 54.7만 |
|---|
| 2026.01.02 | ₩3,197 | ₩3,237 | ₩3,009 | ₩3,049 | -4.60% | 54.3만 |
|---|
| 2025.12.31 | ₩3,170 | ₩3,203 | ₩3,123 | ₩3,197 | +0.84% | 59.1만 |
|---|
| 2025.12.30 | ₩3,357 | ₩3,377 | ₩3,170 | ₩3,183 | -5.18% | 80.4만 |
|---|
| 2025.12.29 | ₩3,210 | ₩3,397 | ₩3,197 | ₩3,370 | +5.00% | 65.9만 |
|---|
| 2025.12.26 | ₩3,197 | ₩3,310 | ₩3,156 | ₩3,237 | +1.26% | 28.8만 |
|---|
| 2025.12.24 | ₩3,130 | ₩3,223 | ₩3,116 | ₩3,183 | +1.71% | 27.5만 |
|---|
| 2025.12.23 | ₩3,237 | ₩3,277 | ₩3,103 | ₩3,143 | -2.89% | 86.3만 |
|---|
| 2025.12.22 | ₩3,197 | ₩3,330 | ₩3,197 | ₩3,264 | +2.09% | 55.7만 |
|---|
| 2025.12.19 | ₩3,156 | ₩3,197 | ₩3,103 | ₩3,143 | -0.42% | 64.4만 |
|---|
| 2025.12.18 | ₩3,344 | ₩3,344 | ₩3,143 | ₩3,170 | -5.20% | 55.2만 |
|---|
| 2025.12.17 | ₩3,264 | ₩3,358 | ₩3,163 | ₩3,197 | -2.05% | 39.8만 |
|---|
| 2025.12.16 | ₩3,197 | ₩3,270 | ₩3,143 | ₩3,264 | +2.09% | 55.8만 |
|---|
| 2025.12.15 | ₩3,344 | ₩3,344 | ₩3,116 | ₩3,143 | -6.00% | 94.7만 |
|---|
| 2025.12.12 | ₩3,424 | ₩3,504 | ₩3,264 | ₩3,290 | -3.91% | 62.5만 |
|---|
| 2025.12.11 | ₩3,531 | ₩3,551 | ₩3,384 | ₩3,424 | -3.03% | 80.9만 |
|---|
| 2025.12.10 | ₩3,464 | ₩3,591 | ₩3,411 | ₩3,531 | +1.93% | 64.2만 |
|---|
| 2025.12.09 | ₩3,518 | ₩3,598 | ₩3,444 | ₩3,491 | -0.76% | 49.3만 |
|---|
| 2025.12.08 | ₩3,531 | ₩3,598 | ₩3,468 | ₩3,531 | 0.00% | 41.3만 |
|---|
| 2025.12.05 | ₩3,598 | ₩3,618 | ₩3,457 | ₩3,477 | -3.35% | 43.7만 |
|---|
| 2025.12.04 | ₩3,611 | ₩3,674 | ₩3,558 | ₩3,598 | -0.37% | 40.9만 |
|---|
| 2025.12.03 | ₩3,718 | ₩3,865 | ₩3,518 | ₩3,638 | -2.16% | 78.6만 |
|---|
| 2025.12.02 | ₩3,906 | ₩3,932 | ₩3,691 | ₩3,691 | -5.48% | 123.7만 |
|---|
| 2025.12.01 | ₩3,892 | ₩4,019 | ₩3,772 | ₩3,892 | 0.00% | 130.7만 |
|---|
| 2025.11.28 | ₩3,906 | ₩4,046 | ₩3,906 | ₩3,999 | +2.40% | 38.7만 |
|---|
| 2025.11.26 | ₩3,678 | ₩3,939 | ₩3,625 | ₩3,906 | +6.18% | 100.3만 |
|---|
| 2025.11.25 | ₩3,357 | ₩3,718 | ₩3,344 | ₩3,705 | +10.36% | 98.4만 |
|---|
| 2025.11.24 | ₩3,156 | ₩3,504 | ₩2,992 | ₩3,357 | +6.36% | 115.2만 |
|---|
| 2025.11.21 | ₩2,715 | ₩3,217 | ₩2,715 | ₩3,156 | +16.26% | 93.9만 |
|---|
| 2025.11.20 | ₩2,876 | ₩2,929 | ₩2,695 | ₩2,715 | -5.58% | 74.4만 |
|---|
| 2025.11.19 | ₩2,916 | ₩3,009 | ₩2,769 | ₩2,822 | -3.21% | 52.9만 |
|---|
| 2025.11.18 | ₩2,983 | ₩3,130 | ₩2,902 | ₩2,902 | -2.69% | 56.4만 |
|---|
| 2025.11.17 | ₩3,036 | ₩3,156 | ₩2,888 | ₩2,996 | -1.32% | 79.6만 |
|---|
| 2025.11.14 | ₩3,049 | ₩3,116 | ₩2,963 | ₩3,029 | -0.66% | 68.9만 |
|---|
| 2025.11.13 | ₩3,290 | ₩3,411 | ₩2,943 | ₩3,143 | -4.47% | 173.3만 |
|---|
| 2025.11.12 | ₩3,585 | ₩3,598 | ₩3,264 | ₩3,290 | -8.21% | 108만 |
|---|
| 2025.11.11 | ₩4,119 | ₩4,494 | ₩3,484 | ₩3,598 | -12.66% | 96.4만 |
|---|
| 2025.11.10 | ₩3,812 | ₩3,919 | ₩3,732 | ₩3,812 | 0.00% | 100.3만 |
|---|
| 2025.11.07 | ₩3,932 | ₩3,946 | ₩3,745 | ₩3,785 | -3.74% | 48.5만 |
|---|
| 2025.11.06 | ₩4,066 | ₩4,066 | ₩3,825 | ₩3,959 | -2.63% | 63.6만 |
|---|
| 2025.11.05 | ₩4,066 | ₩4,146 | ₩3,999 | ₩4,079 | +0.33% | 40.2만 |
|---|
| 2025.11.04 | ₩4,093 | ₩4,227 | ₩4,033 | ₩4,053 | -0.98% | 67.8만 |
|---|
| 2025.11.03 | ₩4,334 | ₩4,494 | ₩4,059 | ₩4,200 | -3.09% | 45.3만 |
|---|
| 2025.10.31 | ₩4,360 | ₩4,440 | ₩4,247 | ₩4,320 | -0.92% | 47.2만 |
|---|
| 2025.10.30 | ₩4,414 | ₩4,507 | ₩4,293 | ₩4,387 | -0.61% | 41.8만 |
|---|
| 2025.10.29 | ₩4,521 | ₩4,835 | ₩4,387 | ₩4,467 | -1.18% | 105.8만 |
|---|
| 2025.10.28 | ₩4,601 | ₩4,741 | ₩4,481 | ₩4,521 | -1.74% | 77.8만 |
|---|
| 2025.10.27 | ₩4,334 | ₩4,661 | ₩4,260 | ₩4,628 | +6.79% | 94만 |
|---|
| 2025.10.24 | ₩4,186 | ₩4,342 | ₩4,133 | ₩4,334 | +3.51% | 36.2만 |
|---|
| 2025.10.23 | ₩4,227 | ₩4,267 | ₩4,079 | ₩4,093 | -3.16% | 29.8만 |
|---|
| 2025.10.22 | ₩4,253 | ₩4,293 | ₩4,146 | ₩4,227 | -0.63% | 29.6만 |
|---|
| 2025.10.21 | ₩4,173 | ₩4,307 | ₩4,079 | ₩4,253 | +1.92% | 39.9만 |
|---|
| 2025.10.20 | ₩4,146 | ₩4,327 | ₩4,093 | ₩4,173 | +0.65% | 56.5만 |
|---|
| 2025.10.17 | ₩4,066 | ₩4,133 | ₩3,986 | ₩4,079 | +0.33% | 47.6만 |
|---|
| 2025.10.16 | ₩4,093 | ₩4,146 | ₩4,026 | ₩4,133 | +0.98% | 62.1만 |
|---|
| 2025.10.15 | ₩3,892 | ₩4,113 | ₩3,892 | ₩4,093 | +5.15% | 45.2만 |
|---|
| 2025.10.14 | ₩3,571 | ₩3,879 | ₩3,544 | ₩3,879 | +8.61% | 27.8만 |
|---|
| 2025.10.13 | ₩3,638 | ₩3,685 | ₩3,544 | ₩3,625 | -0.37% | 54.6만 |
|---|
| 2025.10.10 | ₩3,718 | ₩3,758 | ₩3,491 | ₩3,544 | -4.68% | 71.1만 |
|---|