시장 데이터를 불러오는 중
전체 종목
Diversified Healthcare Trust - Common Shares of Beneficial Interest 과거 주가
Diversified Healthcare Trust - Common Shares of Beneficial Interest · DHC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diversified Healthcare Trust - Common Shares of Beneficial Interest · DHC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,157 | ₩10,425 | ₩9,983 | ₩10,050 | -1.06% | 174.5만 |
| 2026.10.08 | ₩10,023 | ₩10,238 | ₩9,903 | ₩10,117 | +0.94% | 293.6만 |
| 2026.10.07 | ₩10,117 | ₩10,211 | ₩10,050 | ₩10,077 | -0.40% | 300.4만 |
| 2026.10.06 | ₩10,171 | ₩10,278 | ₩9,983 | ₩10,157 | -0.13% | 183.1만 |
| 2026.10.05 | ₩10,332 | ₩10,385 | ₩10,050 | ₩10,104 | -2.20% | 164.2만 |
| 2026.10.02 | ₩10,533 | ₩10,653 | ₩10,305 | ₩10,358 | -1.65% | 191만 |
| 2026.10.01 | ₩10,479 | ₩10,586 | ₩10,064 | ₩10,372 | -1.02% | 240.1만 |
| 2026.09.30 | ₩10,626 | ₩10,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,519 |
| -1.01% |
| 248.1만 |
| 2026.09.29 | ₩10,653 | ₩10,814 | ₩10,600 | ₩10,626 | -0.25% | 186.6만 |
|---|
| 2026.09.28 | ₩10,801 | ₩10,881 | ₩10,600 | ₩10,667 | -1.24% | 153.8만 |
|---|
| 2026.09.25 | ₩10,961 | ₩10,961 | ₩10,680 | ₩10,894 | -0.61% | 176.7만 |
|---|
| 2026.09.24 | ₩10,881 | ₩11,069 | ₩10,720 | ₩10,881 | 0.00% | 229.2만 |
|---|
| 2026.09.23 | ₩10,854 | ₩11,028 | ₩10,653 | ₩10,894 | +0.37% | 208.2만 |
|---|
| 2026.09.22 | ₩10,814 | ₩11,095 | ₩10,801 | ₩10,948 | +1.24% | 239.6만 |
|---|
| 2026.09.21 | ₩10,787 | ₩10,975 | ₩10,720 | ₩10,881 | +0.87% | 207.6만 |
|---|
| 2026.09.18 | ₩10,787 | ₩10,801 | ₩10,439 | ₩10,734 | -0.50% | 477.4만 |
|---|
| 2026.09.17 | ₩10,787 | ₩10,961 | ₩10,760 | ₩10,894 | +0.99% | 232.7만 |
|---|
| 2026.09.16 | ₩10,613 | ₩10,760 | ₩10,412 | ₩10,640 | +0.25% | 211.2만 |
|---|
| 2026.09.15 | ₩10,251 | ₩10,492 | ₩10,184 | ₩10,479 | +2.22% | 192.2만 |
|---|
| 2026.09.14 | ₩10,090 | ₩10,318 | ₩9,997 | ₩10,291 | +1.99% | 160.5만 |
|---|
| 2026.09.11 | ₩10,198 | ₩10,251 | ₩9,997 | ₩10,050 | -1.45% | 153.3만 |
|---|
| 2026.09.10 | ₩10,037 | ₩10,184 | ₩10,010 | ₩10,104 | +0.67% | 222.6만 |
|---|
| 2026.09.09 | ₩10,064 | ₩10,117 | ₩9,956 | ₩10,064 | 0.00% | 207.7만 |
|---|
| 2026.09.08 | ₩10,010 | ₩10,332 | ₩9,970 | ₩10,184 | +1.74% | 276.8만 |
|---|
| 2026.09.04 | ₩10,184 | ₩10,385 | ₩9,943 | ₩10,064 | -1.18% | 101.3만 |
|---|
| 2026.09.03 | ₩10,291 | ₩10,533 | ₩10,184 | ₩10,278 | -0.13% | 67.4만 |
|---|
| 2026.09.02 | ₩10,278 | ₩10,452 | ₩10,117 | ₩10,251 | -0.26% | 119.2만 |
|---|
| 2026.09.01 | ₩10,077 | ₩10,412 | ₩10,077 | ₩10,224 | +1.46% | 124.3만 |
|---|
| 2026.08.31 | ₩10,117 | ₩10,224 | ₩10,050 | ₩10,144 | +0.26% | 149.7만 |
|---|
| 2026.08.28 | ₩10,559 | ₩10,626 | ₩10,224 | ₩10,251 | -2.92% | 126만 |
|---|
| 2026.08.27 | ₩10,747 | ₩10,881 | ₩10,425 | ₩10,519 | -2.12% | 101.7만 |
|---|
| 2026.08.26 | ₩10,827 | ₩10,881 | ₩10,640 | ₩10,774 | -0.50% | 113.8만 |
|---|
| 2026.08.25 | ₩10,747 | ₩10,854 | ₩10,693 | ₩10,827 | +0.75% | 87.2만 |
|---|
| 2026.08.24 | ₩10,760 | ₩10,921 | ₩10,626 | ₩10,720 | -0.37% | 103만 |
|---|
| 2026.08.21 | ₩10,961 | ₩11,069 | ₩10,573 | ₩10,747 | -1.96% | 96.5만 |
|---|
| 2026.08.20 | ₩10,693 | ₩10,868 | ₩10,640 | ₩10,814 | +1.13% | 113만 |
|---|
| 2026.08.19 | ₩10,814 | ₩11,109 | ₩10,801 | ₩10,854 | +0.37% | 102.9만 |
|---|
| 2026.08.18 | ₩11,122 | ₩11,203 | ₩10,680 | ₩10,693 | -3.86% | 120.8만 |
|---|
| 2026.08.17 | ₩10,720 | ₩11,377 | ₩10,720 | ₩11,109 | +3.62% | 135.1만 |
|---|
| 2026.08.14 | ₩11,229 | ₩11,390 | ₩11,162 | ₩11,229 | 0.00% | 111.7만 |
|---|
| 2026.08.13 | ₩11,296 | ₩11,471 | ₩11,162 | ₩11,216 | -0.71% | 182.4만 |
|---|
| 2026.08.12 | ₩11,095 | ₩11,296 | ₩11,055 | ₩11,162 | +0.60% | 191.8만 |
|---|
| 2026.08.11 | ₩11,337 | ₩11,363 | ₩10,841 | ₩10,935 | -3.55% | 332만 |
|---|
| 2026.08.10 | ₩11,698 | ₩11,739 | ₩11,109 | ₩11,270 | -3.67% | 301.5만 |
|---|
| 2026.08.07 | ₩11,725 | ₩12,033 | ₩11,672 | ₩11,819 | +0.80% | 155만 |
|---|
| 2026.08.06 | ₩12,261 | ₩12,382 | ₩11,672 | ₩11,685 | -4.70% | 233.8만 |
|---|
| 2026.08.05 | ₩11,873 | ₩12,502 | ₩11,698 | ₩12,275 | +3.39% | 344.4만 |
|---|
| 2026.08.04 | ₩11,658 | ₩12,141 | ₩11,136 | ₩11,792 | +1.15% | 458.2만 |
|---|
| 2026.08.03 | ₩12,556 | ₩12,556 | ₩11,685 | ₩11,806 | -5.98% | 232.4만 |
|---|
| 2026.07.31 | ₩11,940 | ₩12,074 | ₩11,725 | ₩11,926 | -0.11% | 117만 |
|---|
| 2026.07.30 | ₩12,114 | ₩12,234 | ₩11,886 | ₩12,020 | -0.77% | 128.1만 |
|---|
| 2026.07.29 | ₩12,301 | ₩12,435 | ₩11,886 | ₩11,913 | -3.16% | 121.3만 |
|---|
| 2026.07.28 | ₩12,677 | ₩12,703 | ₩12,167 | ₩12,368 | -2.43% | 155.3만 |
|---|
| 2026.07.27 | ₩12,556 | ₩12,623 | ₩12,395 | ₩12,610 | +0.43% | 114.7만 |
|---|
| 2026.07.24 | ₩12,489 | ₩12,650 | ₩12,382 | ₩12,516 | +0.21% | 87.6만 |
|---|
| 2026.07.23 | ₩12,288 | ₩12,556 | ₩12,288 | ₩12,382 | +0.76% | 109.4만 |
|---|
| 2026.07.22 | ₩12,864 | ₩12,945 | ₩12,328 | ₩12,435 | -3.33% | 124만 |
|---|
| 2026.07.21 | ₩12,315 | ₩12,918 | ₩12,288 | ₩12,918 | +4.90% | 209.4만 |
|---|
| 2026.07.20 | ₩12,275 | ₩12,449 | ₩12,007 | ₩12,194 | -0.66% | 144.7만 |
|---|
| 2026.07.17 | ₩12,342 | ₩12,489 | ₩12,221 | ₩12,275 | -0.54% | 140.3만 |
|---|
| 2026.07.16 | ₩11,980 | ₩12,409 | ₩11,940 | ₩12,355 | +3.13% | 133.6만 |
|---|
| 2026.07.15 | ₩11,966 | ₩12,033 | ₩11,752 | ₩11,966 | 0.00% | 109.3만 |
|---|
| 2026.07.14 | ₩11,886 | ₩12,047 | ₩11,752 | ₩11,940 | +0.45% | 137.5만 |
|---|
| 2026.07.13 | ₩11,739 | ₩12,020 | ₩11,658 | ₩11,725 | -0.11% | 81.6만 |
|---|
| 2026.07.10 | ₩12,074 | ₩12,181 | ₩11,618 | ₩11,739 | -2.77% | 93만 |
|---|
| 2026.07.09 | ₩12,261 | ₩12,355 | ₩12,033 | ₩12,141 | -0.98% | 106.4만 |
|---|
| 2026.07.08 | ₩12,315 | ₩12,435 | ₩11,953 | ₩12,100 | -1.74% | 157.2만 |
|---|
| 2026.07.07 | ₩12,288 | ₩12,489 | ₩12,208 | ₩12,328 | +0.33% | 150.4만 |
|---|
| 2026.07.06 | ₩12,342 | ₩12,556 | ₩12,100 | ₩12,167 | -1.41% | 93.2만 |
|---|
| 2026.07.02 | ₩12,409 | ₩12,650 | ₩12,208 | ₩12,368 | -0.32% | 126.8만 |
|---|
| 2026.07.01 | ₩12,529 | ₩12,690 | ₩12,315 | ₩12,382 | -1.18% | 123.2만 |
|---|
| 2026.06.30 | ₩12,931 | ₩12,945 | ₩12,435 | ₩12,462 | -3.63% | 217.6만 |
|---|
| 2026.06.29 | ₩12,677 | ₩12,891 | ₩12,543 | ₩12,878 | +1.59% | 206만 |
|---|
| 2026.06.26 | ₩12,610 | ₩12,904 | ₩12,489 | ₩12,717 | +0.85% | 536.2만 |
|---|
| 2026.06.25 | ₩12,422 | ₩12,650 | ₩12,342 | ₩12,636 | +1.73% | 156만 |
|---|
| 2026.06.24 | ₩12,221 | ₩12,703 | ₩12,208 | ₩12,543 | +2.63% | 189.1만 |
|---|
| 2026.06.23 | ₩11,806 | ₩12,409 | ₩11,765 | ₩12,248 | +3.75% | 184.2만 |
|---|
| 2026.06.22 | ₩11,953 | ₩12,194 | ₩11,752 | ₩11,980 | +0.22% | 177.1만 |
|---|
| 2026.06.18 | ₩11,739 | ₩12,154 | ₩11,082 | ₩11,873 | +1.14% | 336.9만 |
|---|
| 2026.06.17 | ₩11,792 | ₩11,940 | ₩11,337 | ₩11,511 | -2.39% | 167.2만 |
|---|
| 2026.06.16 | ₩11,899 | ₩11,980 | ₩11,618 | ₩11,779 | -1.01% | 176만 |
|---|
| 2026.06.15 | ₩12,181 | ₩12,181 | ₩11,739 | ₩11,832 | -2.86% | 187만 |
|---|
| 2026.06.12 | ₩11,873 | ₩12,114 | ₩11,752 | ₩12,100 | +1.92% | 144.4만 |
|---|
| 2026.06.11 | ₩12,020 | ₩12,033 | ₩11,779 | ₩11,792 | -1.90% | 163.9만 |
|---|
| 2026.06.10 | ₩11,792 | ₩12,047 | ₩11,524 | ₩11,886 | +0.80% | 175.8만 |
|---|
| 2026.06.09 | ₩11,189 | ₩11,806 | ₩11,189 | ₩11,779 | +5.27% | 404.2만 |
|---|
| 2026.06.08 | ₩11,524 | ₩11,538 | ₩10,854 | ₩11,122 | -3.49% | 261만 |
|---|
| 2026.06.05 | ₩11,310 | ₩11,765 | ₩11,310 | ₩11,430 | +1.07% | 190.2만 |
|---|
| 2026.06.04 | ₩11,591 | ₩11,765 | ₩11,457 | ₩11,524 | -0.58% | 186.4만 |
|---|
| 2026.06.03 | ₩11,377 | ₩11,538 | ₩11,229 | ₩11,444 | +0.59% | 170.6만 |
|---|
| 2026.06.02 | ₩11,283 | ₩11,645 | ₩11,189 | ₩11,390 | +0.95% | 265.1만 |
|---|
| 2026.06.01 | ₩11,015 | ₩11,377 | ₩10,894 | ₩11,002 | -0.12% | 159.7만 |
|---|
| 2026.05.29 | ₩11,444 | ₩11,497 | ₩10,988 | ₩11,149 | -2.58% | 376만 |
|---|
| 2026.05.28 | ₩11,926 | ₩11,993 | ₩11,538 | ₩11,538 | -3.26% | 114.9만 |
|---|
| 2026.05.27 | ₩11,832 | ₩11,886 | ₩11,564 | ₩11,819 | -0.11% | 221만 |
|---|
| 2026.05.26 | ₩11,806 | ₩11,940 | ₩11,551 | ₩11,819 | +0.11% | 166.7만 |
|---|
| 2026.05.22 | ₩11,993 | ₩11,993 | ₩11,698 | ₩11,725 | -2.23% | 100.8만 |
|---|
| 2026.05.21 | ₩12,248 | ₩12,248 | ₩11,846 | ₩11,926 | -2.63% | 107만 |
|---|
| 2026.05.20 | ₩11,658 | ₩12,248 | ₩11,578 | ₩12,234 | +4.94% | 280.6만 |
|---|
| 2026.05.19 | ₩11,404 | ₩11,511 | ₩11,283 | ₩11,497 | +0.82% | 147.6만 |
|---|
| 2026.05.18 | ₩11,256 | ₩11,551 | ₩11,216 | ₩11,497 | +2.14% | 112.8만 |
|---|
| 2026.05.15 | ₩11,430 | ₩11,497 | ₩11,109 | ₩11,203 | -1.99% | 116.5만 |
|---|
| 2026.05.14 | ₩11,779 | ₩11,832 | ₩11,444 | ₩11,578 | -1.71% | 125.7만 |
|---|
| 2026.05.13 | ₩11,176 | ₩11,712 | ₩11,109 | ₩11,698 | +4.68% | 169.6만 |
|---|
| 2026.05.12 | ₩11,203 | ₩11,337 | ₩11,002 | ₩11,203 | 0.00% | 133만 |
|---|
| 2026.05.11 | ₩11,363 | ₩11,511 | ₩11,243 | ₩11,283 | -0.71% | 135.7만 |
|---|
| 2026.05.08 | ₩10,854 | ₩11,363 | ₩10,586 | ₩11,323 | +4.32% | 137.2만 |
|---|
| 2026.05.07 | ₩11,122 | ₩11,243 | ₩10,827 | ₩10,841 | -2.53% | 173.7만 |
|---|
| 2026.05.06 | ₩11,055 | ₩11,270 | ₩10,814 | ₩11,109 | +0.48% | 204.6만 |
|---|
| 2026.05.05 | ₩10,372 | ₩10,988 | ₩10,332 | ₩10,948 | +5.56% | 229.6만 |
|---|
| 2026.05.04 | ₩10,439 | ₩10,667 | ₩10,278 | ₩10,399 | -0.39% | 226.4만 |
|---|
| 2026.05.01 | ₩10,157 | ₩10,559 | ₩10,037 | ₩10,506 | +3.43% | 222.7만 |
|---|
| 2026.04.30 | ₩10,224 | ₩10,385 | ₩10,077 | ₩10,104 | -1.18% | 166.2만 |
|---|
| 2026.04.29 | ₩10,238 | ₩10,372 | ₩10,010 | ₩10,144 | -0.92% | 121.4만 |
|---|
| 2026.04.28 | ₩10,171 | ₩10,385 | ₩10,104 | ₩10,332 | +1.58% | 166.3만 |
|---|
| 2026.04.27 | ₩10,171 | ₩10,412 | ₩10,064 | ₩10,077 | -0.92% | 197.6만 |
|---|
| 2026.04.24 | ₩9,474 | ₩9,997 | ₩9,394 | ₩9,997 | +5.52% | 101.3만 |
|---|
| 2026.04.23 | ₩9,340 | ₩9,554 | ₩9,273 | ₩9,514 | +1.87% | 68.6만 |
|---|
| 2026.04.22 | ₩9,608 | ₩9,742 | ₩9,313 | ₩9,313 | -3.07% | 85.8만 |
|---|
| 2026.04.21 | ₩9,903 | ₩10,023 | ₩9,528 | ₩9,568 | -3.38% | 86.3만 |
|---|
| 2026.04.20 | ₩9,836 | ₩9,997 | ₩9,822 | ₩9,876 | +0.41% | 73.1만 |
|---|
| 2026.04.17 | ₩9,715 | ₩10,037 | ₩9,648 | ₩9,903 | +1.93% | 138.3만 |
|---|
| 2026.04.16 | ₩9,930 | ₩10,050 | ₩9,595 | ₩9,595 | -3.37% | 144.4만 |
|---|
| 2026.04.15 | ₩9,662 | ₩9,983 | ₩9,514 | ₩9,983 | +3.33% | 97.1만 |
|---|
| 2026.04.14 | ₩9,514 | ₩9,863 | ₩9,514 | ₩9,796 | +2.96% | 125.4만 |
|---|
| 2026.04.13 | ₩9,514 | ₩9,581 | ₩9,327 | ₩9,568 | +0.56% | 142.5만 |
|---|
| 2026.04.10 | ₩9,782 | ₩9,889 | ₩9,353 | ₩9,554 | -2.33% | 128.4만 |
|---|
| 2026.04.09 | ₩9,394 | ₩9,863 | ₩9,380 | ₩9,769 | +3.99% | 175.3만 |
|---|
| 2026.04.08 | ₩9,514 | ₩9,635 | ₩9,273 | ₩9,420 | -0.99% | 304.5만 |
|---|
| 2026.04.07 | ₩9,353 | ₩9,474 | ₩9,072 | ₩9,300 | -0.57% | 163.4만 |
|---|
| 2026.04.06 | ₩9,273 | ₩9,407 | ₩9,139 | ₩9,367 | +1.01% | 103.4만 |
|---|
| 2026.04.02 | ₩8,938 | ₩9,407 | ₩8,871 | ₩9,273 | +3.75% | 121.9만 |
|---|
| 2026.04.01 | ₩8,992 | ₩9,219 | ₩8,858 | ₩9,085 | +1.04% | 125만 |
|---|
| 2026.03.31 | ₩9,005 | ₩9,193 | ₩8,884 | ₩8,898 | -1.19% | 179.3만 |
|---|
| 2026.03.30 | ₩9,139 | ₩9,179 | ₩8,791 | ₩8,871 | -2.93% | 146.2만 |
|---|
| 2026.03.27 | ₩9,166 | ₩9,300 | ₩8,965 | ₩9,005 | -1.75% | 87.1만 |
|---|
| 2026.03.26 | ₩9,126 | ₩9,246 | ₩9,005 | ₩9,206 | +0.88% | 97.4만 |
|---|
| 2026.03.25 | ₩9,085 | ₩9,380 | ₩9,005 | ₩9,193 | +1.18% | 144.3만 |
|---|
| 2026.03.24 | ₩8,898 | ₩9,005 | ₩8,657 | ₩8,992 | +1.05% | 116.9만 |
|---|
| 2026.03.23 | ₩9,005 | ₩9,394 | ₩8,925 | ₩8,978 | -0.30% | 192.9만 |
|---|
| 2026.03.20 | ₩9,541 | ₩9,662 | ₩8,992 | ₩8,992 | -5.76% | 1161.2만 |
|---|
| 2026.03.19 | ₩9,420 | ₩9,715 | ₩9,380 | ₩9,581 | +1.71% | 137.1만 |
|---|
| 2026.03.18 | ₩9,702 | ₩9,769 | ₩9,501 | ₩9,554 | -1.52% | 171.4만 |
|---|
| 2026.03.17 | ₩9,863 | ₩10,117 | ₩9,688 | ₩9,715 | -1.49% | 224.1만 |
|---|
| 2026.03.16 | ₩9,782 | ₩10,023 | ₩9,715 | ₩9,782 | 0.00% | 165.1만 |
|---|
| 2026.03.13 | ₩9,997 | ₩10,157 | ₩9,487 | ₩9,688 | -3.08% | 285.6만 |
|---|
| 2026.03.12 | ₩9,796 | ₩10,265 | ₩9,796 | ₩9,943 | +1.50% | 445.4만 |
|---|
| 2026.03.11 | ₩9,675 | ₩10,077 | ₩9,554 | ₩10,050 | +3.88% | 174만 |
|---|
| 2026.03.10 | ₩9,635 | ₩9,997 | ₩9,514 | ₩9,769 | +1.39% | 188.4만 |
|---|
| 2026.03.09 | ₩9,126 | ₩9,889 | ₩9,126 | ₩9,742 | +6.75% | 167.7만 |
|---|
| 2026.03.06 | ₩9,581 | ₩9,608 | ₩9,045 | ₩9,286 | -3.08% | 142.5만 |
|---|
| 2026.03.05 | ₩9,930 | ₩10,144 | ₩9,514 | ₩9,715 | -2.16% | 305.5만 |
|---|
| 2026.03.04 | ₩9,755 | ₩10,198 | ₩9,662 | ₩10,117 | +3.71% | 233.4만 |
|---|
| 2026.03.03 | ₩9,420 | ₩10,077 | ₩9,313 | ₩9,729 | +3.27% | 316.9만 |
|---|
| 2026.03.02 | ₩8,925 | ₩9,742 | ₩8,750 | ₩9,702 | +8.71% | 262만 |
|---|
| 2026.02.27 | ₩9,032 | ₩9,179 | ₩8,737 | ₩9,059 | +0.30% | 244.8만 |
|---|
| 2026.02.26 | ₩8,549 | ₩9,179 | ₩8,536 | ₩9,126 | +6.74% | 291.2만 |
|---|
| 2026.02.25 | ₩8,000 | ₩8,576 | ₩8,000 | ₩8,563 | +7.04% | 120.7만 |
|---|
| 2026.02.24 | ₩8,174 | ₩8,348 | ₩7,585 | ₩8,174 | 0.00% | 210.9만 |
|---|
| 2026.02.23 | ₩8,335 | ₩8,496 | ₩8,201 | ₩8,241 | -1.13% | 201.2만 |
|---|
| 2026.02.20 | ₩8,563 | ₩8,603 | ₩8,322 | ₩8,362 | -2.35% | 92.1만 |
|---|
| 2026.02.19 | ₩8,911 | ₩8,978 | ₩8,469 | ₩8,523 | -4.36% | 122만 |
|---|
| 2026.02.18 | ₩8,951 | ₩9,179 | ₩8,791 | ₩8,911 | -0.45% | 397.5만 |
|---|
| 2026.02.17 | ₩8,737 | ₩9,059 | ₩8,523 | ₩8,965 | +2.61% | 314.8만 |
|---|
| 2026.02.13 | ₩8,509 | ₩8,858 | ₩8,429 | ₩8,777 | +3.15% | 413.3만 |
|---|
| 2026.02.12 | ₩8,563 | ₩8,563 | ₩8,322 | ₩8,442 | -1.41% | 108.2만 |
|---|
| 2026.02.11 | ₩8,737 | ₩8,764 | ₩8,415 | ₩8,429 | -3.53% | 98만 |
|---|
| 2026.02.10 | ₩8,509 | ₩8,764 | ₩8,469 | ₩8,603 | +1.10% | 124.2만 |
|---|
| 2026.02.09 | ₩8,603 | ₩8,710 | ₩8,402 | ₩8,469 | -1.56% | 199.1만 |
|---|
| 2026.02.06 | ₩8,375 | ₩8,563 | ₩8,241 | ₩8,536 | +1.92% | 181만 |
|---|
| 2026.02.05 | ₩8,040 | ₩8,375 | ₩7,893 | ₩8,308 | +3.33% | 270.8만 |
|---|
| 2026.02.04 | ₩7,946 | ₩8,054 | ₩7,812 | ₩8,054 | +1.35% | 242.1만 |
|---|
| 2026.02.03 | ₩7,853 | ₩7,933 | ₩7,812 | ₩7,879 | +0.34% | 91.2만 |
|---|
| 2026.02.02 | ₩7,799 | ₩8,040 | ₩7,705 | ₩7,826 | +0.34% | 128.2만 |
|---|
| 2026.01.30 | ₩7,759 | ₩7,839 | ₩7,625 | ₩7,786 | +0.35% | 111.3만 |
|---|
| 2026.01.29 | ₩7,464 | ₩7,866 | ₩7,464 | ₩7,866 | +5.39% | 132.8만 |
|---|
| 2026.01.28 | ₩7,558 | ₩7,558 | ₩7,437 | ₩7,451 | -1.42% | 72.6만 |
|---|
| 2026.01.27 | ₩7,571 | ₩7,585 | ₩7,397 | ₩7,544 | -0.35% | 337.8만 |
|---|
| 2026.01.26 | ₩7,585 | ₩7,611 | ₩7,518 | ₩7,531 | -0.71% | 82.6만 |
|---|
| 2026.01.23 | ₩7,652 | ₩7,745 | ₩7,397 | ₩7,585 | -0.88% | 83만 |
|---|
| 2026.01.22 | ₩8,121 | ₩8,121 | ₩7,611 | ₩7,678 | -5.45% | 228.9만 |
|---|
| 2026.01.21 | ₩7,906 | ₩8,107 | ₩7,826 | ₩8,054 | +1.86% | 239.6만 |
|---|
| 2026.01.20 | ₩7,946 | ₩7,946 | ₩7,585 | ₩7,906 | -0.51% | 385.5만 |
|---|
| 2026.01.16 | ₩7,397 | ₩8,094 | ₩7,384 | ₩7,933 | +7.25% | 490.7만 |
|---|
| 2026.01.15 | ₩7,156 | ₩7,410 | ₩7,156 | ₩7,370 | +3.00% | 116만 |
|---|
| 2026.01.14 | ₩7,209 | ₩7,223 | ₩7,089 | ₩7,169 | -0.56% | 73.3만 |
|---|
| 2026.01.13 | ₩7,303 | ₩7,317 | ₩7,196 | ₩7,196 | -1.47% | 70.9만 |
|---|
| 2026.01.12 | ₩7,196 | ₩7,303 | ₩7,156 | ₩7,276 | +1.12% | 120만 |
|---|
| 2026.01.09 | ₩7,209 | ₩7,317 | ₩7,196 | ₩7,236 | +0.37% | 150.4만 |
|---|
| 2026.01.08 | ₩7,116 | ₩7,263 | ₩7,102 | ₩7,236 | +1.69% | 106.6만 |
|---|
| 2026.01.07 | ₩6,995 | ₩7,196 | ₩6,982 | ₩7,129 | +1.92% | 162.6만 |
|---|
| 2026.01.06 | ₩6,915 | ₩7,035 | ₩6,767 | ₩7,022 | +1.55% | 111.4만 |
|---|
| 2026.01.05 | ₩6,714 | ₩7,008 | ₩6,673 | ₩6,941 | +3.39% | 460.8만 |
|---|
| 2026.01.02 | ₩6,512 | ₩6,740 | ₩6,472 | ₩6,673 | +2.47% | 93.4만 |
|---|
| 2025.12.31 | ₩6,338 | ₩6,526 | ₩6,298 | ₩6,499 | +2.54% | 66.3만 |
|---|
| 2025.12.30 | ₩6,338 | ₩6,405 | ₩6,285 | ₩6,338 | 0.00% | 41.3만 |
|---|
| 2025.12.29 | ₩6,432 | ₩6,459 | ₩6,191 | ₩6,338 | -1.46% | 83.5만 |
|---|
| 2025.12.26 | ₩6,526 | ₩6,579 | ₩6,419 | ₩6,432 | -1.44% | 32.3만 |
|---|
| 2025.12.24 | ₩6,714 | ₩6,727 | ₩6,499 | ₩6,553 | -2.40% | 34.2만 |
|---|
| 2025.12.23 | ₩6,620 | ₩6,754 | ₩6,512 | ₩6,714 | +1.42% | 116.8만 |
|---|
| 2025.12.22 | ₩6,888 | ₩6,888 | ₩6,606 | ₩6,620 | -3.89% | 78만 |
|---|
| 2025.12.19 | ₩6,807 | ₩6,915 | ₩6,740 | ₩6,888 | +1.18% | 285만 |
|---|
| 2025.12.18 | ₩6,700 | ₩6,821 | ₩6,687 | ₩6,781 | +1.20% | 127.5만 |
|---|
| 2025.12.17 | ₩6,593 | ₩6,754 | ₩6,499 | ₩6,660 | +1.02% | 110.1만 |
|---|
| 2025.12.16 | ₩6,593 | ₩6,646 | ₩6,459 | ₩6,459 | -2.03% | 71.7만 |
|---|
| 2025.12.15 | ₩6,405 | ₩6,700 | ₩6,325 | ₩6,579 | +2.72% | 121.8만 |
|---|
| 2025.12.12 | ₩6,311 | ₩6,432 | ₩6,244 | ₩6,285 | -0.42% | 72.7만 |
|---|
| 2025.12.11 | ₩6,620 | ₩6,646 | ₩6,231 | ₩6,271 | -5.26% | 69.5만 |
|---|
| 2025.12.10 | ₩6,566 | ₩6,660 | ₩6,539 | ₩6,620 | +0.82% | 140만 |
|---|
| 2025.12.09 | ₩6,405 | ₩6,687 | ₩6,378 | ₩6,539 | +2.09% | 196.3만 |
|---|
| 2025.12.08 | ₩6,405 | ₩6,459 | ₩6,352 | ₩6,378 | -0.42% | 54.7만 |
|---|
| 2025.12.05 | ₩6,392 | ₩6,432 | ₩6,338 | ₩6,392 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩6,405 | ₩6,459 | ₩6,352 | ₩6,405 | 0.00% | 45.4만 |
|---|
| 2025.12.03 | ₩6,432 | ₩6,512 | ₩6,392 | ₩6,445 | +0.21% | 66.9만 |
|---|
| 2025.12.02 | ₩6,526 | ₩6,526 | ₩6,378 | ₩6,378 | -2.26% | 55.4만 |
|---|
| 2025.12.01 | ₩6,419 | ₩6,512 | ₩6,271 | ₩6,472 | +0.84% | 97.9만 |
|---|
| 2025.11.28 | ₩6,539 | ₩6,539 | ₩6,419 | ₩6,472 | -1.02% | 27만 |
|---|
| 2025.11.26 | ₩6,325 | ₩6,539 | ₩6,325 | ₩6,526 | +3.18% | 90.8만 |
|---|
| 2025.11.25 | ₩6,244 | ₩6,378 | ₩6,204 | ₩6,352 | +1.72% | 100.2만 |
|---|
| 2025.11.24 | ₩6,191 | ₩6,258 | ₩6,043 | ₩6,191 | 0.00% | 98.8만 |
|---|
| 2025.11.21 | ₩5,936 | ₩6,325 | ₩5,816 | ₩6,191 | +4.29% | 148.6만 |
|---|
| 2025.11.20 | ₩6,097 | ₩6,164 | ₩5,883 | ₩5,963 | -2.20% | 55.6만 |
|---|
| 2025.11.19 | ₩6,110 | ₩6,164 | ₩5,909 | ₩6,043 | -1.10% | 73.6만 |
|---|
| 2025.11.18 | ₩6,137 | ₩6,231 | ₩6,043 | ₩6,137 | 0.00% | 89.9만 |
|---|
| 2025.11.17 | ₩6,204 | ₩6,338 | ₩6,137 | ₩6,177 | -0.43% | 62.8만 |
|---|
| 2025.11.14 | ₩6,378 | ₩6,606 | ₩6,097 | ₩6,204 | -2.73% | 71.4만 |
|---|
| 2025.11.13 | ₩6,124 | ₩6,687 | ₩6,017 | ₩6,392 | +4.38% | 238만 |
|---|
| 2025.11.12 | ₩6,097 | ₩6,164 | ₩6,097 | ₩6,124 | +0.44% | 83.5만 |
|---|
| 2025.11.11 | ₩6,070 | ₩6,191 | ₩5,963 | ₩6,124 | +0.88% | 46.4만 |
|---|
| 2025.11.10 | ₩6,003 | ₩6,084 | ₩5,963 | ₩6,030 | +0.45% | 107.9만 |
|---|
| 2025.11.07 | ₩5,963 | ₩6,124 | ₩5,762 | ₩5,990 | +0.45% | 80.8만 |
|---|
| 2025.11.06 | ₩5,668 | ₩5,990 | ₩5,668 | ₩5,963 | +5.20% | 78.2만 |
|---|
| 2025.11.05 | ₩5,655 | ₩5,775 | ₩5,561 | ₩5,708 | +0.95% | 92.5만 |
|---|
| 2025.11.04 | ₩5,588 | ₩5,708 | ₩5,253 | ₩5,641 | +0.96% | 280.7만 |
|---|
| 2025.11.03 | ₩5,695 | ₩5,936 | ₩5,574 | ₩5,923 | +4.00% | 108.1만 |
|---|
| 2025.10.31 | ₩5,548 | ₩5,802 | ₩5,481 | ₩5,708 | +2.90% | 63.7만 |
|---|
| 2025.10.30 | ₩5,440 | ₩5,628 | ₩5,440 | ₩5,574 | +2.46% | 51.2만 |
|---|
| 2025.10.29 | ₩5,561 | ₩5,682 | ₩5,414 | ₩5,494 | -1.20% | 69.7만 |
|---|
| 2025.10.28 | ₩5,494 | ₩5,601 | ₩5,427 | ₩5,588 | +1.71% | 44만 |
|---|
| 2025.10.27 | ₩5,722 | ₩5,762 | ₩5,548 | ₩5,548 | -3.04% | 38.2만 |
|---|
| 2025.10.24 | ₩5,829 | ₩5,842 | ₩5,682 | ₩5,762 | -1.15% | 64.5만 |
|---|
| 2025.10.23 | ₩5,641 | ₩5,789 | ₩5,628 | ₩5,762 | +2.14% | 57.7만 |
|---|
| 2025.10.22 | ₩5,615 | ₩5,695 | ₩5,507 | ₩5,641 | +0.48% | 86.4만 |
|---|
| 2025.10.21 | ₩5,534 | ₩5,708 | ₩5,534 | ₩5,615 | +1.45% | 70.9만 |
|---|
| 2025.10.20 | ₩5,481 | ₩5,588 | ₩5,440 | ₩5,588 | +1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩5,454 | ₩5,574 | ₩5,454 | ₩5,454 | 0.00% | 40.6만 |
|---|
| 2025.10.16 | ₩5,521 | ₩5,561 | ₩5,414 | ₩5,494 | -0.49% | 71.3만 |
|---|
| 2025.10.15 | ₩5,588 | ₩5,722 | ₩5,521 | ₩5,548 | -0.72% | 34.1만 |
|---|
| 2025.10.14 | ₩5,373 | ₩5,588 | ₩5,373 | ₩5,574 | +3.74% | 48.7만 |
|---|
| 2025.10.13 | ₩5,481 | ₩5,521 | ₩5,373 | ₩5,494 | +0.24% | 46.8만 |
|---|
| 2025.10.10 | ₩5,521 | ₩5,548 | ₩5,333 | ₩5,427 | -1.70% | 64.2만 |
|---|