시장 데이터를 불러오는 중
전체 종목
디앤디플랫폼리츠 과거 주가
D&D Platform REIT · 377190.KS · KOSPI
주요 제품·사업: 부동산 투자 및 관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
D&D Platform REIT · 377190.KS · KOSPI
주요 제품·사업: 부동산 투자 및 관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,005 | ₩2,005 | ₩1,966 | ₩1,983 | -1.10% | 13.8만 |
| 2026.10.07 | ₩1,998 | ₩2,005 | ₩1,982 | ₩1,989 | -0.45% | 8.1만 |
| 2026.10.06 | ₩1,987 | ₩1,999 | ₩1,978 | ₩1,996 | +0.45% | 13.8만 |
| 2026.10.02 | ₩1,997 | ₩1,997 | ₩1,979 | ₩1,995 | -0.10% | 10.6만 |
| 2026.10.01 | ₩2,020 | ₩2,020 | ₩1,972 | ₩1,997 | -1.14% | 15.9만 |
| 2026.09.30 | ₩2,015 | ₩2,020 | ₩1,971 | ₩1,999 | -0.79% | 18.8만 |
| 2026.09.29 | ₩2,055 | ₩2,055 | ₩1,986 | ₩2,015 | -1.95% | 43.1만 |
| 2026.09.28 | ₩2,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,175 |
| ₩2,210 |
| -1.34% |
| 30.1만 |
| 2026.09.23 | ₩2,245 | ₩2,245 | ₩2,215 | ₩2,220 | -1.11% | 11.4만 |
|---|
| 2026.09.22 | ₩2,290 | ₩2,290 | ₩2,235 | ₩2,235 | -2.40% | 7.9만 |
|---|
| 2026.09.21 | ₩2,350 | ₩2,370 | ₩2,240 | ₩2,250 | -4.26% | 34.7만 |
|---|
| 2026.09.18 | ₩2,275 | ₩2,390 | ₩2,275 | ₩2,350 | +3.30% | 79만 |
|---|
| 2026.09.17 | ₩2,265 | ₩2,300 | ₩2,250 | ₩2,275 | +0.44% | 14.3만 |
|---|
| 2026.09.16 | ₩2,235 | ₩2,265 | ₩2,215 | ₩2,265 | +1.34% | 18.3만 |
|---|
| 2026.09.15 | ₩2,200 | ₩2,240 | ₩2,190 | ₩2,235 | +1.59% | 17만 |
|---|
| 2026.09.14 | ₩2,210 | ₩2,220 | ₩2,180 | ₩2,215 | +0.23% | 12만 |
|---|
| 2026.09.11 | ₩2,200 | ₩2,205 | ₩2,165 | ₩2,205 | +0.23% | 11.8만 |
|---|
| 2026.09.10 | ₩2,200 | ₩2,205 | ₩2,175 | ₩2,190 | -0.45% | 12만 |
|---|
| 2026.09.09 | ₩2,175 | ₩2,195 | ₩2,160 | ₩2,195 | +0.92% | 12.4만 |
|---|
| 2026.09.08 | ₩2,205 | ₩2,205 | ₩2,150 | ₩2,170 | -1.59% | 16.7만 |
|---|
| 2026.09.07 | ₩2,215 | ₩2,215 | ₩2,175 | ₩2,185 | -1.35% | 22.1만 |
|---|
| 2026.09.04 | ₩2,195 | ₩2,210 | ₩2,185 | ₩2,195 | 0.00% | 10.2만 |
|---|
| 2026.09.03 | ₩2,220 | ₩2,235 | ₩2,185 | ₩2,195 | -1.13% | 17.4만 |
|---|
| 2026.09.02 | ₩2,220 | ₩2,240 | ₩2,190 | ₩2,210 | -0.45% | 16.6만 |
|---|
| 2026.09.01 | ₩2,200 | ₩2,235 | ₩2,190 | ₩2,220 | +0.91% | 11.6만 |
|---|
| 2026.08.31 | ₩2,160 | ₩2,200 | ₩2,145 | ₩2,200 | +1.85% | 7.2만 |
|---|
| 2026.08.28 | ₩2,145 | ₩2,170 | ₩2,145 | ₩2,170 | +1.17% | 16.3만 |
|---|
| 2026.08.27 | ₩2,190 | ₩2,200 | ₩2,145 | ₩2,155 | -1.60% | 13.5만 |
|---|
| 2026.08.26 | ₩2,190 | ₩2,205 | ₩2,145 | ₩2,180 | -0.46% | 11.7만 |
|---|
| 2026.08.25 | ₩2,160 | ₩2,190 | ₩2,130 | ₩2,190 | +1.39% | 10만 |
|---|
| 2026.08.24 | ₩2,170 | ₩2,170 | ₩2,130 | ₩2,155 | -0.69% | 9.5만 |
|---|
| 2026.08.21 | ₩2,150 | ₩2,150 | ₩2,110 | ₩2,145 | -0.23% | 14.2만 |
|---|
| 2026.08.20 | ₩2,155 | ₩2,155 | ₩2,120 | ₩2,150 | -0.23% | 13.1만 |
|---|
| 2026.08.19 | ₩2,170 | ₩2,170 | ₩2,120 | ₩2,140 | -1.38% | 14.7만 |
|---|
| 2026.08.18 | ₩2,230 | ₩2,230 | ₩2,130 | ₩2,160 | -3.14% | 21.1만 |
|---|
| 2026.08.14 | ₩2,160 | ₩2,205 | ₩2,140 | ₩2,200 | +1.85% | 23.8만 |
|---|
| 2026.08.13 | ₩2,200 | ₩2,200 | ₩2,145 | ₩2,160 | -1.82% | 27.9만 |
|---|
| 2026.08.12 | ₩2,240 | ₩2,240 | ₩2,190 | ₩2,200 | -1.79% | 29.9만 |
|---|
| 2026.08.11 | ₩2,225 | ₩2,240 | ₩2,200 | ₩2,240 | +0.67% | 10.4만 |
|---|
| 2026.08.10 | ₩2,180 | ₩2,225 | ₩2,155 | ₩2,225 | +2.06% | 17.6만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,185 | ₩2,080 | ₩2,160 | +3.35% | 27.2만 |
|---|
| 2026.08.06 | ₩2,065 | ₩2,080 | ₩2,040 | ₩2,075 | +0.48% | 12.7만 |
|---|
| 2026.08.05 | ₩2,065 | ₩2,090 | ₩2,030 | ₩2,065 | 0.00% | 20.7만 |
|---|
| 2026.08.04 | ₩2,050 | ₩2,070 | ₩2,030 | ₩2,060 | +0.49% | 12.4만 |
|---|
| 2026.08.03 | ₩1,975 | ₩2,060 | ₩1,975 | ₩2,050 | +3.80% | 25만 |
|---|
| 2026.07.31 | ₩1,999 | ₩1,999 | ₩1,950 | ₩1,977 | -1.10% | 36.5만 |
|---|
| 2026.07.30 | ₩1,995 | ₩2,010 | ₩1,961 | ₩1,972 | -1.15% | 26.1만 |
|---|
| 2026.07.29 | ₩2,020 | ₩2,050 | ₩1,950 | ₩1,993 | -1.34% | 25.3만 |
|---|
| 2026.07.28 | ₩2,050 | ₩2,070 | ₩2,010 | ₩2,020 | -1.46% | 15만 |
|---|
| 2026.07.27 | ₩2,005 | ₩2,070 | ₩2,000 | ₩2,065 | +2.99% | 12.1만 |
|---|
| 2026.07.24 | ₩2,020 | ₩2,030 | ₩1,982 | ₩2,005 | -0.74% | 11.5만 |
|---|
| 2026.07.23 | ₩1,999 | ₩2,025 | ₩1,970 | ₩2,010 | +0.55% | 12.2만 |
|---|
| 2026.07.22 | ₩2,025 | ₩2,025 | ₩1,980 | ₩1,982 | -2.12% | 17.8만 |
|---|
| 2026.07.21 | ₩2,025 | ₩2,040 | ₩1,991 | ₩2,015 | -0.49% | 18만 |
|---|
| 2026.07.20 | ₩2,045 | ₩2,100 | ₩2,020 | ₩2,030 | -0.73% | 19.7만 |
|---|
| 2026.07.16 | ₩2,055 | ₩2,090 | ₩2,020 | ₩2,025 | -1.46% | 44.4만 |
|---|
| 2026.07.15 | ₩1,986 | ₩1,986 | ₩1,951 | ₩1,965 | -1.06% | 14.1만 |
|---|
| 2026.07.14 | ₩1,996 | ₩1,996 | ₩1,947 | ₩1,964 | -1.60% | 22.3만 |
|---|
| 2026.07.13 | ₩2,005 | ₩2,040 | ₩1,968 | ₩1,975 | -1.50% | 23.1만 |
|---|
| 2026.07.10 | ₩1,993 | ₩2,010 | ₩1,966 | ₩2,005 | +0.60% | 12.2만 |
|---|
| 2026.07.09 | ₩2,030 | ₩2,030 | ₩1,966 | ₩1,966 | -3.15% | 28.2만 |
|---|
| 2026.07.08 | ₩1,995 | ₩2,070 | ₩1,995 | ₩2,015 | +1.00% | 32.2만 |
|---|
| 2026.07.07 | ₩1,990 | ₩2,020 | ₩1,975 | ₩2,020 | +1.51% | 15.7만 |
|---|
| 2026.07.06 | ₩1,982 | ₩1,990 | ₩1,935 | ₩1,980 | -0.10% | 19만 |
|---|
| 2026.07.03 | ₩1,983 | ₩1,999 | ₩1,942 | ₩1,946 | -1.87% | 38.4만 |
|---|
| 2026.07.02 | ₩2,050 | ₩2,050 | ₩1,971 | ₩1,980 | -3.41% | 23.3만 |
|---|
| 2026.07.01 | ₩2,040 | ₩2,065 | ₩2,010 | ₩2,035 | -0.25% | 12.1만 |
|---|
| 2026.06.30 | ₩2,040 | ₩2,065 | ₩2,025 | ₩2,040 | 0.00% | 15.9만 |
|---|
| 2026.06.29 | ₩1,998 | ₩2,060 | ₩1,980 | ₩2,040 | +2.10% | 21.8만 |
|---|
| 2026.06.26 | ₩2,020 | ₩2,025 | ₩1,965 | ₩1,977 | -2.13% | 43.9만 |
|---|
| 2026.06.25 | ₩2,075 | ₩2,075 | ₩2,000 | ₩2,030 | -2.17% | 17.8만 |
|---|
| 2026.06.24 | ₩2,040 | ₩2,065 | ₩1,998 | ₩2,035 | -0.25% | 25.3만 |
|---|
| 2026.06.23 | ₩2,080 | ₩2,100 | ₩2,005 | ₩2,020 | -2.88% | 36만 |
|---|
| 2026.06.22 | ₩2,080 | ₩2,100 | ₩2,035 | ₩2,075 | -0.24% | 26.9만 |
|---|
| 2026.06.19 | ₩2,035 | ₩2,110 | ₩2,025 | ₩2,100 | +3.19% | 79.6만 |
|---|
| 2026.06.18 | ₩2,030 | ₩2,045 | ₩1,982 | ₩2,025 | -0.25% | 201.2만 |
|---|
| 2026.06.17 | ₩2,000 | ₩2,055 | ₩1,961 | ₩2,005 | +0.25% | 214.6만 |
|---|
| 2026.06.16 | ₩2,050 | ₩2,065 | ₩1,970 | ₩1,994 | -2.73% | 204.4만 |
|---|
| 2026.06.15 | ₩2,150 | ₩2,205 | ₩2,020 | ₩2,045 | -4.88% | 215.8만 |
|---|
| 2026.06.12 | ₩2,265 | ₩2,300 | ₩2,100 | ₩2,150 | -5.08% | 243.6만 |
|---|
| 2026.06.11 | ₩2,405 | ₩2,405 | ₩2,180 | ₩2,260 | -6.03% | 266.9만 |
|---|
| 2026.06.10 | ₩2,395 | ₩2,520 | ₩2,285 | ₩2,405 | +0.42% | 58만 |
|---|
| 2026.06.09 | ₩2,285 | ₩2,430 | ₩2,285 | ₩2,395 | +4.81% | 11.7만 |
|---|
| 2026.06.08 | ₩2,340 | ₩2,345 | ₩2,250 | ₩2,285 | -2.35% | 7.9만 |
|---|
| 2026.06.05 | ₩2,365 | ₩2,370 | ₩2,300 | ₩2,350 | -0.63% | 14.4만 |
|---|
| 2026.06.04 | ₩2,260 | ₩2,350 | ₩2,245 | ₩2,315 | +2.43% | 19.6만 |
|---|
| 2026.06.02 | ₩2,365 | ₩2,365 | ₩2,210 | ₩2,240 | -5.29% | 34.7만 |
|---|
| 2026.06.01 | ₩2,450 | ₩2,450 | ₩2,280 | ₩2,290 | -6.53% | 42.1만 |
|---|
| 2026.05.29 | ₩2,570 | ₩2,570 | ₩2,445 | ₩2,450 | -4.67% | 20.6만 |
|---|
| 2026.05.28 | ₩2,640 | ₩2,645 | ₩2,550 | ₩2,570 | -2.65% | 15.4만 |
|---|
| 2026.05.27 | ₩2,665 | ₩2,665 | ₩2,565 | ₩2,640 | -0.94% | 14.1만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,730 | ₩2,580 | ₩2,665 | -0.56% | 38.1만 |
|---|
| 2026.05.22 | ₩2,570 | ₩2,685 | ₩2,570 | ₩2,675 | +4.09% | 14.9만 |
|---|
| 2026.05.21 | ₩2,665 | ₩2,740 | ₩2,595 | ₩2,595 | -2.63% | 27.3만 |
|---|
| 2026.05.20 | ₩2,720 | ₩2,720 | ₩2,630 | ₩2,655 | -2.39% | 8.6만 |
|---|
| 2026.05.19 | ₩2,715 | ₩2,715 | ₩2,620 | ₩2,715 | 0.00% | 19.2만 |
|---|
| 2026.05.18 | ₩2,740 | ₩2,740 | ₩2,640 | ₩2,670 | -2.55% | 28만 |
|---|
| 2026.05.15 | ₩2,810 | ₩2,845 | ₩2,715 | ₩2,745 | -2.31% | 26.8만 |
|---|
| 2026.05.14 | ₩2,780 | ₩2,810 | ₩2,670 | ₩2,810 | +1.08% | 11.9만 |
|---|
| 2026.05.13 | ₩2,825 | ₩2,825 | ₩2,665 | ₩2,715 | -3.89% | 55.5만 |
|---|
| 2026.05.12 | ₩2,985 | ₩2,985 | ₩2,730 | ₩2,800 | -6.20% | 71.8만 |
|---|
| 2026.05.11 | ₩3,030 | ₩3,045 | ₩2,970 | ₩3,000 | -0.99% | 17.9만 |
|---|
| 2026.05.08 | ₩3,005 | ₩3,065 | ₩2,950 | ₩3,030 | +0.83% | 12.4만 |
|---|
| 2026.05.07 | ₩2,985 | ₩3,005 | ₩2,910 | ₩2,965 | -0.67% | 11.4만 |
|---|
| 2026.05.06 | ₩3,090 | ₩3,100 | ₩2,950 | ₩2,950 | -4.53% | 24.6만 |
|---|
| 2026.05.04 | ₩3,210 | ₩3,215 | ₩3,080 | ₩3,085 | -3.89% | 15.4만 |
|---|
| 2026.04.30 | ₩3,185 | ₩3,240 | ₩3,115 | ₩3,215 | +0.94% | 16만 |
|---|
| 2026.04.29 | ₩3,395 | ₩3,400 | ₩3,170 | ₩3,185 | -6.19% | 39.2만 |
|---|
| 2026.04.28 | ₩3,350 | ₩3,415 | ₩3,345 | ₩3,405 | +1.64% | 20.1만 |
|---|
| 2026.04.27 | ₩3,295 | ₩3,360 | ₩3,285 | ₩3,355 | +1.82% | 17.8만 |
|---|
| 2026.04.24 | ₩3,290 | ₩3,305 | ₩3,240 | ₩3,295 | +0.15% | 11.4만 |
|---|
| 2026.04.23 | ₩3,260 | ₩3,285 | ₩3,215 | ₩3,280 | +0.61% | 20.3만 |
|---|
| 2026.04.22 | ₩3,190 | ₩3,260 | ₩3,175 | ₩3,260 | +2.19% | 12.3만 |
|---|
| 2026.04.21 | ₩3,160 | ₩3,200 | ₩3,160 | ₩3,195 | +1.11% | 17.4만 |
|---|
| 2026.04.20 | ₩3,190 | ₩3,195 | ₩3,140 | ₩3,195 | +0.16% | 10.7만 |
|---|
| 2026.04.17 | ₩3,170 | ₩3,190 | ₩3,145 | ₩3,170 | 0.00% | 14.3만 |
|---|
| 2026.04.16 | ₩3,125 | ₩3,170 | ₩3,120 | ₩3,170 | +1.44% | 14.3만 |
|---|
| 2026.04.15 | ₩3,165 | ₩3,180 | ₩3,130 | ₩3,165 | 0.00% | 19.5만 |
|---|
| 2026.04.14 | ₩3,120 | ₩3,165 | ₩3,115 | ₩3,165 | +1.44% | 16.1만 |
|---|
| 2026.04.13 | ₩3,075 | ₩3,145 | ₩3,060 | ₩3,145 | +2.28% | 15.9만 |
|---|
| 2026.04.10 | ₩3,075 | ₩3,110 | ₩3,050 | ₩3,100 | +0.81% | 12.3만 |
|---|
| 2026.04.09 | ₩3,020 | ₩3,080 | ₩3,005 | ₩3,075 | +1.82% | 8.8만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,030 | ₩3,000 | ₩3,020 | +0.17% | 9.6만 |
|---|
| 2026.04.07 | ₩2,995 | ₩3,010 | ₩2,965 | ₩3,010 | +0.50% | 10.6만 |
|---|
| 2026.04.06 | ₩3,040 | ₩3,050 | ₩2,960 | ₩2,995 | -1.48% | 19.4만 |
|---|
| 2026.04.03 | ₩3,040 | ₩3,055 | ₩3,020 | ₩3,055 | +0.49% | 7.1만 |
|---|
| 2026.04.02 | ₩3,075 | ₩3,075 | ₩3,000 | ₩3,040 | -1.14% | 12.4만 |
|---|
| 2026.04.01 | ₩3,040 | ₩3,085 | ₩3,020 | ₩3,075 | +1.15% | 15.4만 |
|---|
| 2026.03.31 | ₩3,000 | ₩3,065 | ₩2,955 | ₩3,040 | +1.33% | 18.2만 |
|---|
| 2026.03.30 | ₩3,040 | ₩3,040 | ₩2,955 | ₩2,985 | -1.81% | 20.6만 |
|---|
| 2026.03.27 | ₩3,120 | ₩3,155 | ₩3,085 | ₩3,155 | +1.12% | 12.5만 |
|---|
| 2026.03.26 | ₩3,085 | ₩3,110 | ₩3,070 | ₩3,105 | +0.65% | 8.8만 |
|---|
| 2026.03.25 | ₩3,070 | ₩3,090 | ₩3,020 | ₩3,090 | +0.65% | 8.3만 |
|---|
| 2026.03.24 | ₩3,075 | ₩3,075 | ₩3,020 | ₩3,050 | -0.81% | 6.3만 |
|---|
| 2026.03.23 | ₩3,045 | ₩3,080 | ₩2,970 | ₩3,040 | -0.16% | 24.4만 |
|---|
| 2026.03.20 | ₩3,150 | ₩3,155 | ₩3,020 | ₩3,095 | -1.75% | 33.6만 |
|---|
| 2026.03.19 | ₩3,140 | ₩3,165 | ₩3,125 | ₩3,150 | +0.32% | 9.7만 |
|---|
| 2026.03.18 | ₩3,140 | ₩3,165 | ₩3,105 | ₩3,155 | +0.48% | 17.4만 |
|---|
| 2026.03.17 | ₩3,100 | ₩3,140 | ₩3,085 | ₩3,140 | +1.29% | 10.6만 |
|---|
| 2026.03.16 | ₩3,075 | ₩3,120 | ₩3,075 | ₩3,100 | +0.81% | 7.9만 |
|---|
| 2026.03.13 | ₩3,095 | ₩3,140 | ₩3,050 | ₩3,100 | +0.16% | 19.1만 |
|---|
| 2026.03.12 | ₩3,085 | ₩3,100 | ₩3,055 | ₩3,095 | +0.32% | 9.5만 |
|---|
| 2026.03.11 | ₩3,025 | ₩3,095 | ₩3,020 | ₩3,075 | +1.65% | 14.5만 |
|---|
| 2026.03.10 | ₩2,955 | ₩3,045 | ₩2,955 | ₩3,025 | +2.37% | 18.3만 |
|---|
| 2026.03.09 | ₩3,025 | ₩3,030 | ₩2,905 | ₩2,950 | -2.48% | 21.7만 |
|---|
| 2026.03.06 | ₩3,005 | ₩3,060 | ₩2,955 | ₩3,040 | +1.16% | 18.7만 |
|---|
| 2026.03.05 | ₩3,000 | ₩3,080 | ₩2,950 | ₩3,025 | +0.83% | 48만 |
|---|
| 2026.03.04 | ₩3,125 | ₩3,125 | ₩2,935 | ₩2,935 | -6.08% | 31.6만 |
|---|
| 2026.03.03 | ₩3,165 | ₩3,165 | ₩3,105 | ₩3,125 | -1.26% | 13만 |
|---|
| 2026.02.27 | ₩3,195 | ₩3,195 | ₩3,155 | ₩3,160 | -1.10% | 24.1만 |
|---|
| 2026.02.26 | ₩3,215 | ₩3,245 | ₩3,185 | ₩3,200 | -0.47% | 20.2만 |
|---|
| 2026.02.25 | ₩3,220 | ₩3,230 | ₩3,195 | ₩3,215 | -0.16% | 20.2만 |
|---|
| 2026.02.24 | ₩3,245 | ₩3,245 | ₩3,175 | ₩3,220 | -0.77% | 28.7만 |
|---|
| 2026.02.23 | ₩3,275 | ₩3,275 | ₩3,220 | ₩3,245 | -0.92% | 17.7만 |
|---|
| 2026.02.20 | ₩3,230 | ₩3,265 | ₩3,215 | ₩3,265 | +1.08% | 21.5만 |
|---|
| 2026.02.19 | ₩3,300 | ₩3,310 | ₩3,230 | ₩3,255 | -1.36% | 31.7만 |
|---|
| 2026.02.13 | ₩3,260 | ₩3,305 | ₩3,255 | ₩3,300 | +1.23% | 23.9만 |
|---|
| 2026.02.12 | ₩3,325 | ₩3,345 | ₩3,270 | ₩3,295 | -0.90% | 53.3만 |
|---|
| 2026.02.11 | ₩3,335 | ₩3,335 | ₩3,295 | ₩3,325 | -0.30% | 20.4만 |
|---|
| 2026.02.10 | ₩3,300 | ₩3,330 | ₩3,270 | ₩3,330 | +0.91% | 17.6만 |
|---|
| 2026.02.09 | ₩3,310 | ₩3,335 | ₩3,265 | ₩3,290 | -0.60% | 23만 |
|---|
| 2026.02.06 | ₩3,275 | ₩3,315 | ₩3,260 | ₩3,305 | +0.92% | 14.7만 |
|---|
| 2026.02.05 | ₩3,315 | ₩3,315 | ₩3,265 | ₩3,295 | -0.60% | 20.5만 |
|---|
| 2026.02.04 | ₩3,280 | ₩3,300 | ₩3,265 | ₩3,300 | +0.61% | 13.5만 |
|---|
| 2026.02.03 | ₩3,280 | ₩3,295 | ₩3,255 | ₩3,280 | 0.00% | 22.4만 |
|---|
| 2026.02.02 | ₩3,305 | ₩3,350 | ₩3,260 | ₩3,280 | -0.76% | 16.6만 |
|---|
| 2026.01.30 | ₩3,360 | ₩3,360 | ₩3,320 | ₩3,330 | -0.89% | 27.4만 |
|---|
| 2026.01.29 | ₩3,395 | ₩3,415 | ₩3,350 | ₩3,380 | -0.44% | 24.7만 |
|---|
| 2026.01.28 | ₩3,465 | ₩3,465 | ₩3,390 | ₩3,425 | -1.15% | 26.2만 |
|---|
| 2026.01.27 | ₩3,470 | ₩3,470 | ₩3,410 | ₩3,465 | -0.14% | 21.2만 |
|---|
| 2026.01.26 | ₩3,410 | ₩3,475 | ₩3,400 | ₩3,470 | +1.76% | 24.3만 |
|---|
| 2026.01.23 | ₩3,415 | ₩3,420 | ₩3,390 | ₩3,410 | -0.15% | 20.2만 |
|---|
| 2026.01.22 | ₩3,420 | ₩3,430 | ₩3,370 | ₩3,410 | -0.29% | 20.8만 |
|---|
| 2026.01.21 | ₩3,440 | ₩3,440 | ₩3,375 | ₩3,420 | -0.58% | 18.8만 |
|---|
| 2026.01.20 | ₩3,490 | ₩3,490 | ₩3,430 | ₩3,430 | -1.72% | 23.4만 |
|---|
| 2026.01.19 | ₩3,490 | ₩3,490 | ₩3,440 | ₩3,485 | -0.14% | 8.8만 |
|---|
| 2026.01.16 | ₩3,475 | ₩3,480 | ₩3,430 | ₩3,460 | -0.43% | 16만 |
|---|
| 2026.01.15 | ₩3,500 | ₩3,500 | ₩3,450 | ₩3,475 | -0.71% | 11.2만 |
|---|
| 2026.01.14 | ₩3,450 | ₩3,500 | ₩3,425 | ₩3,500 | +1.45% | 7.5만 |
|---|
| 2026.01.13 | ₩3,450 | ₩3,460 | ₩3,395 | ₩3,450 | 0.00% | 8만 |
|---|
| 2026.01.12 | ₩3,420 | ₩3,450 | ₩3,420 | ₩3,450 | +0.88% | 8.9만 |
|---|
| 2026.01.09 | ₩3,455 | ₩3,455 | ₩3,420 | ₩3,450 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩3,460 | ₩3,465 | ₩3,410 | ₩3,455 | -0.14% | 11.5만 |
|---|
| 2026.01.07 | ₩3,470 | ₩3,470 | ₩3,430 | ₩3,450 | -0.58% | 10.7만 |
|---|
| 2026.01.06 | ₩3,420 | ₩3,460 | ₩3,400 | ₩3,460 | +1.17% | 6.9만 |
|---|
| 2026.01.05 | ₩3,385 | ₩3,425 | ₩3,385 | ₩3,420 | +1.03% | 10.2만 |
|---|
| 2026.01.02 | ₩3,380 | ₩3,435 | ₩3,360 | ₩3,400 | +0.59% | 9.2만 |
|---|
| 2025.12.30 | ₩3,365 | ₩3,380 | ₩3,330 | ₩3,380 | +0.45% | 15.5만 |
|---|
| 2025.12.29 | ₩3,355 | ₩3,375 | ₩3,315 | ₩3,365 | +0.30% | 5.4만 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,375 | ₩3,330 | ₩3,360 | +0.30% | 19.4만 |
|---|
| 2025.12.24 | ₩3,350 | ₩3,360 | ₩3,330 | ₩3,350 | 0.00% | 10.8만 |
|---|
| 2025.12.23 | ₩3,400 | ₩3,400 | ₩3,340 | ₩3,345 | -1.62% | 10.6만 |
|---|
| 2025.12.22 | ₩3,430 | ₩3,430 | ₩3,375 | ₩3,395 | -1.02% | 12.6만 |
|---|
| 2025.12.19 | ₩3,330 | ₩3,420 | ₩3,320 | ₩3,415 | +2.55% | 24.7만 |
|---|
| 2025.12.18 | ₩3,435 | ₩3,435 | ₩3,335 | ₩3,340 | -2.77% | 40.7만 |
|---|
| 2025.12.17 | ₩3,450 | ₩3,460 | ₩3,395 | ₩3,435 | -0.43% | 26.9만 |
|---|
| 2025.12.16 | ₩3,465 | ₩3,480 | ₩3,425 | ₩3,450 | -0.43% | 16.2만 |
|---|
| 2025.12.15 | ₩3,540 | ₩3,600 | ₩3,465 | ₩3,480 | -1.69% | 39.7만 |
|---|
| 2025.12.12 | ₩3,625 | ₩3,625 | ₩3,540 | ₩3,580 | -1.24% | 29.2만 |
|---|
| 2025.12.11 | ₩3,695 | ₩3,740 | ₩3,465 | ₩3,610 | -2.30% | 134.9만 |
|---|
| 2025.12.10 | ₩3,665 | ₩3,715 | ₩3,640 | ₩3,705 | +1.09% | 7.3만 |
|---|
| 2025.12.09 | ₩3,695 | ₩3,700 | ₩3,655 | ₩3,670 | -0.68% | 7.7만 |
|---|
| 2025.12.08 | ₩3,730 | ₩3,755 | ₩3,705 | ₩3,720 | -0.27% | 10.8만 |
|---|
| 2025.12.05 | ₩3,700 | ₩3,750 | ₩3,675 | ₩3,750 | +1.35% | 14.8만 |
|---|
| 2025.12.04 | ₩3,695 | ₩3,700 | ₩3,655 | ₩3,700 | +0.14% | 9.2만 |
|---|
| 2025.12.03 | ₩3,625 | ₩3,700 | ₩3,625 | ₩3,695 | +1.93% | 16.5만 |
|---|
| 2025.12.02 | ₩3,585 | ₩3,625 | ₩3,565 | ₩3,625 | +1.12% | 10.9만 |
|---|
| 2025.12.01 | ₩3,615 | ₩3,615 | ₩3,560 | ₩3,590 | -0.69% | 6.8만 |
|---|
| 2025.11.28 | ₩3,565 | ₩3,630 | ₩3,545 | ₩3,620 | +1.54% | 15.7만 |
|---|
| 2025.11.27 | ₩3,515 | ₩3,560 | ₩3,500 | ₩3,560 | +1.28% | 12.6만 |
|---|
| 2025.11.26 | ₩3,480 | ₩3,530 | ₩3,465 | ₩3,515 | +1.01% | 11.8만 |
|---|
| 2025.11.25 | ₩3,460 | ₩3,480 | ₩3,440 | ₩3,480 | +0.58% | 12.2만 |
|---|
| 2025.11.24 | ₩3,455 | ₩3,480 | ₩3,420 | ₩3,460 | +0.14% | 11.8만 |
|---|
| 2025.11.21 | ₩3,420 | ₩3,470 | ₩3,405 | ₩3,455 | +1.02% | 8.2만 |
|---|
| 2025.11.20 | ₩3,420 | ₩3,450 | ₩3,415 | ₩3,445 | +0.73% | 5.6만 |
|---|
| 2025.11.19 | ₩3,425 | ₩3,450 | ₩3,410 | ₩3,440 | +0.44% | 5.4만 |
|---|
| 2025.11.18 | ₩3,425 | ₩3,450 | ₩3,410 | ₩3,440 | +0.44% | 5.7만 |
|---|
| 2025.11.17 | ₩3,440 | ₩3,465 | ₩3,410 | ₩3,430 | -0.29% | 6.4만 |
|---|
| 2025.11.14 | ₩3,430 | ₩3,450 | ₩3,415 | ₩3,440 | +0.29% | 6.3만 |
|---|
| 2025.11.13 | ₩3,450 | ₩3,470 | ₩3,430 | ₩3,430 | -0.58% | 5.6만 |
|---|
| 2025.11.12 | ₩3,440 | ₩3,460 | ₩3,400 | ₩3,460 | +0.58% | 10.2만 |
|---|
| 2025.11.11 | ₩3,435 | ₩3,450 | ₩3,420 | ₩3,435 | 0.00% | 10.9만 |
|---|
| 2025.11.10 | ₩3,440 | ₩3,455 | ₩3,415 | ₩3,440 | 0.00% | 9만 |
|---|
| 2025.11.07 | ₩3,425 | ₩3,440 | ₩3,410 | ₩3,440 | +0.44% | 11.1만 |
|---|
| 2025.11.06 | ₩3,360 | ₩3,425 | ₩3,360 | ₩3,425 | +1.93% | 5.9만 |
|---|
| 2025.11.05 | ₩3,360 | ₩3,380 | ₩3,335 | ₩3,375 | +0.45% | 7만 |
|---|
| 2025.11.04 | ₩3,420 | ₩3,425 | ₩3,340 | ₩3,365 | -1.61% | 16만 |
|---|
| 2025.11.03 | ₩3,420 | ₩3,445 | ₩3,415 | ₩3,425 | +0.15% | 8.9만 |
|---|
| 2025.10.31 | ₩3,430 | ₩3,450 | ₩3,420 | ₩3,440 | +0.29% | 6.9만 |
|---|
| 2025.10.30 | ₩3,430 | ₩3,455 | ₩3,430 | ₩3,445 | +0.44% | 8.2만 |
|---|
| 2025.10.29 | ₩3,425 | ₩3,455 | ₩3,415 | ₩3,445 | +0.58% | 7.6만 |
|---|
| 2025.10.28 | ₩3,420 | ₩3,430 | ₩3,405 | ₩3,425 | +0.15% | 9.3만 |
|---|
| 2025.10.27 | ₩3,415 | ₩3,455 | ₩3,405 | ₩3,430 | +0.44% | 12.5만 |
|---|
| 2025.10.24 | ₩3,375 | ₩3,440 | ₩3,375 | ₩3,425 | +1.48% | 8.1만 |
|---|
| 2025.10.23 | ₩3,405 | ₩3,420 | ₩3,370 | ₩3,395 | -0.29% | 10.5만 |
|---|
| 2025.10.22 | ₩3,390 | ₩3,405 | ₩3,360 | ₩3,405 | +0.44% | 9.2만 |
|---|
| 2025.10.21 | ₩3,380 | ₩3,410 | ₩3,370 | ₩3,390 | +0.30% | 14.5만 |
|---|
| 2025.10.20 | ₩3,400 | ₩3,435 | ₩3,375 | ₩3,410 | +0.29% | 10.8만 |
|---|
| 2025.10.17 | ₩3,430 | ₩3,435 | ₩3,390 | ₩3,420 | -0.29% | 8.4만 |
|---|
| 2025.10.16 | ₩3,425 | ₩3,435 | ₩3,400 | ₩3,430 | +0.15% | 11.2만 |
|---|
| 2025.10.15 | ₩3,375 | ₩3,430 | ₩3,365 | ₩3,430 | +1.63% | 6.3만 |
|---|
| 2025.10.14 | ₩3,375 | ₩3,385 | ₩3,350 | ₩3,385 | +0.30% | 9.1만 |
|---|
| 2025.10.13 | ₩3,380 | ₩3,415 | ₩3,370 | ₩3,380 | 0.00% | 13.1만 |
|---|
| 2025.10.10 | ₩3,380 | ₩3,425 | ₩3,350 | ₩3,425 | +1.33% | 15.7만 |
|---|