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 | ₩10,153 | ₩10,421 | ₩9,979 | ₩10,046 | -1.06% | 174.5만 |
| 2026.10.08 | ₩10,019 | ₩10,234 | ₩9,899 | ₩10,113 | +0.94% | 293.6만 |
| 2026.10.07 | ₩10,113 | ₩10,207 | ₩10,046 | ₩10,073 | -0.40% | 300.4만 |
| 2026.10.06 | ₩10,167 | ₩10,274 | ₩9,979 | ₩10,153 | -0.13% | 183.1만 |
| 2026.10.05 | ₩10,327 | ₩10,381 | ₩10,046 | ₩10,100 | -2.20% | 164.2만 |
| 2026.10.02 | ₩10,528 | ₩10,649 | ₩10,301 | ₩10,354 | -1.65% | 191만 |
| 2026.10.01 | ₩10,475 | ₩10,582 | ₩10,059 | ₩10,368 | -1.02% | 240.1만 |
| 2026.09.30 | ₩10,622 | ₩10,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,515 |
| -1.01% |
| 248.1만 |
| 2026.09.29 | ₩10,649 | ₩10,810 | ₩10,595 | ₩10,622 | -0.25% | 186.6만 |
|---|
| 2026.09.28 | ₩10,796 | ₩10,877 | ₩10,595 | ₩10,662 | -1.24% | 153.8만 |
|---|
| 2026.09.25 | ₩10,957 | ₩10,957 | ₩10,676 | ₩10,890 | -0.61% | 176.7만 |
|---|
| 2026.09.24 | ₩10,877 | ₩11,064 | ₩10,716 | ₩10,877 | 0.00% | 229.2만 |
|---|
| 2026.09.23 | ₩10,850 | ₩11,024 | ₩10,649 | ₩10,890 | +0.37% | 208.2만 |
|---|
| 2026.09.22 | ₩10,810 | ₩11,091 | ₩10,796 | ₩10,944 | +1.24% | 239.6만 |
|---|
| 2026.09.21 | ₩10,783 | ₩10,970 | ₩10,716 | ₩10,877 | +0.87% | 207.6만 |
|---|
| 2026.09.18 | ₩10,783 | ₩10,796 | ₩10,435 | ₩10,729 | -0.50% | 477.4만 |
|---|
| 2026.09.17 | ₩10,783 | ₩10,957 | ₩10,756 | ₩10,890 | +0.99% | 232.7만 |
|---|
| 2026.09.16 | ₩10,609 | ₩10,756 | ₩10,408 | ₩10,635 | +0.25% | 211.2만 |
|---|
| 2026.09.15 | ₩10,247 | ₩10,488 | ₩10,180 | ₩10,475 | +2.22% | 192.2만 |
|---|
| 2026.09.14 | ₩10,086 | ₩10,314 | ₩9,993 | ₩10,287 | +1.99% | 160.5만 |
|---|
| 2026.09.11 | ₩10,193 | ₩10,247 | ₩9,993 | ₩10,046 | -1.45% | 153.3만 |
|---|
| 2026.09.10 | ₩10,033 | ₩10,180 | ₩10,006 | ₩10,100 | +0.67% | 222.6만 |
|---|
| 2026.09.09 | ₩10,059 | ₩10,113 | ₩9,952 | ₩10,059 | 0.00% | 207.7만 |
|---|
| 2026.09.08 | ₩10,006 | ₩10,327 | ₩9,966 | ₩10,180 | +1.74% | 276.8만 |
|---|
| 2026.09.04 | ₩10,180 | ₩10,381 | ₩9,939 | ₩10,059 | -1.18% | 101.3만 |
|---|
| 2026.09.03 | ₩10,287 | ₩10,528 | ₩10,180 | ₩10,274 | -0.13% | 67.4만 |
|---|
| 2026.09.02 | ₩10,274 | ₩10,448 | ₩10,113 | ₩10,247 | -0.26% | 119.2만 |
|---|
| 2026.09.01 | ₩10,073 | ₩10,408 | ₩10,073 | ₩10,220 | +1.46% | 124.3만 |
|---|
| 2026.08.31 | ₩10,113 | ₩10,220 | ₩10,046 | ₩10,140 | +0.26% | 149.7만 |
|---|
| 2026.08.28 | ₩10,555 | ₩10,622 | ₩10,220 | ₩10,247 | -2.92% | 126만 |
|---|
| 2026.08.27 | ₩10,743 | ₩10,877 | ₩10,421 | ₩10,515 | -2.12% | 101.7만 |
|---|
| 2026.08.26 | ₩10,823 | ₩10,877 | ₩10,635 | ₩10,769 | -0.50% | 113.8만 |
|---|
| 2026.08.25 | ₩10,743 | ₩10,850 | ₩10,689 | ₩10,823 | +0.75% | 87.2만 |
|---|
| 2026.08.24 | ₩10,756 | ₩10,917 | ₩10,622 | ₩10,716 | -0.37% | 103만 |
|---|
| 2026.08.21 | ₩10,957 | ₩11,064 | ₩10,568 | ₩10,743 | -1.96% | 96.5만 |
|---|
| 2026.08.20 | ₩10,689 | ₩10,863 | ₩10,635 | ₩10,810 | +1.13% | 113만 |
|---|
| 2026.08.19 | ₩10,810 | ₩11,104 | ₩10,796 | ₩10,850 | +0.37% | 102.9만 |
|---|
| 2026.08.18 | ₩11,118 | ₩11,198 | ₩10,676 | ₩10,689 | -3.86% | 120.8만 |
|---|
| 2026.08.17 | ₩10,716 | ₩11,372 | ₩10,716 | ₩11,104 | +3.62% | 135.1만 |
|---|
| 2026.08.14 | ₩11,225 | ₩11,386 | ₩11,158 | ₩11,225 | 0.00% | 111.7만 |
|---|
| 2026.08.13 | ₩11,292 | ₩11,466 | ₩11,158 | ₩11,211 | -0.71% | 182.4만 |
|---|
| 2026.08.12 | ₩11,091 | ₩11,292 | ₩11,051 | ₩11,158 | +0.60% | 191.8만 |
|---|
| 2026.08.11 | ₩11,332 | ₩11,359 | ₩10,836 | ₩10,930 | -3.55% | 332만 |
|---|
| 2026.08.10 | ₩11,694 | ₩11,734 | ₩11,104 | ₩11,265 | -3.67% | 301.5만 |
|---|
| 2026.08.07 | ₩11,720 | ₩12,029 | ₩11,667 | ₩11,814 | +0.80% | 155만 |
|---|
| 2026.08.06 | ₩12,256 | ₩12,377 | ₩11,667 | ₩11,680 | -4.70% | 233.8만 |
|---|
| 2026.08.05 | ₩11,868 | ₩12,497 | ₩11,694 | ₩12,270 | +3.39% | 344.4만 |
|---|
| 2026.08.04 | ₩11,653 | ₩12,136 | ₩11,131 | ₩11,787 | +1.15% | 458.2만 |
|---|
| 2026.08.03 | ₩12,551 | ₩12,551 | ₩11,680 | ₩11,801 | -5.98% | 232.4만 |
|---|
| 2026.07.31 | ₩11,935 | ₩12,069 | ₩11,720 | ₩11,921 | -0.11% | 117만 |
|---|
| 2026.07.30 | ₩12,109 | ₩12,229 | ₩11,881 | ₩12,015 | -0.77% | 128.1만 |
|---|
| 2026.07.29 | ₩12,296 | ₩12,430 | ₩11,881 | ₩11,908 | -3.16% | 121.3만 |
|---|
| 2026.07.28 | ₩12,671 | ₩12,698 | ₩12,162 | ₩12,363 | -2.43% | 155.3만 |
|---|
| 2026.07.27 | ₩12,551 | ₩12,618 | ₩12,390 | ₩12,605 | +0.43% | 114.7만 |
|---|
| 2026.07.24 | ₩12,484 | ₩12,645 | ₩12,377 | ₩12,511 | +0.21% | 87.6만 |
|---|
| 2026.07.23 | ₩12,283 | ₩12,551 | ₩12,283 | ₩12,377 | +0.76% | 109.4만 |
|---|
| 2026.07.22 | ₩12,859 | ₩12,939 | ₩12,323 | ₩12,430 | -3.33% | 124만 |
|---|
| 2026.07.21 | ₩12,310 | ₩12,913 | ₩12,283 | ₩12,913 | +4.90% | 209.4만 |
|---|
| 2026.07.20 | ₩12,270 | ₩12,444 | ₩12,002 | ₩12,189 | -0.66% | 144.7만 |
|---|
| 2026.07.17 | ₩12,337 | ₩12,484 | ₩12,216 | ₩12,270 | -0.54% | 140.3만 |
|---|
| 2026.07.16 | ₩11,975 | ₩12,404 | ₩11,935 | ₩12,350 | +3.13% | 133.6만 |
|---|
| 2026.07.15 | ₩11,962 | ₩12,029 | ₩11,747 | ₩11,962 | 0.00% | 109.3만 |
|---|
| 2026.07.14 | ₩11,881 | ₩12,042 | ₩11,747 | ₩11,935 | +0.45% | 137.5만 |
|---|
| 2026.07.13 | ₩11,734 | ₩12,015 | ₩11,653 | ₩11,720 | -0.11% | 81.6만 |
|---|
| 2026.07.10 | ₩12,069 | ₩12,176 | ₩11,613 | ₩11,734 | -2.77% | 93만 |
|---|
| 2026.07.09 | ₩12,256 | ₩12,350 | ₩12,029 | ₩12,136 | -0.98% | 106.4만 |
|---|
| 2026.07.08 | ₩12,310 | ₩12,430 | ₩11,948 | ₩12,096 | -1.74% | 157.2만 |
|---|
| 2026.07.07 | ₩12,283 | ₩12,484 | ₩12,203 | ₩12,323 | +0.33% | 150.4만 |
|---|
| 2026.07.06 | ₩12,337 | ₩12,551 | ₩12,096 | ₩12,162 | -1.41% | 93.2만 |
|---|
| 2026.07.02 | ₩12,404 | ₩12,645 | ₩12,203 | ₩12,363 | -0.32% | 126.8만 |
|---|
| 2026.07.01 | ₩12,524 | ₩12,685 | ₩12,310 | ₩12,377 | -1.18% | 123.2만 |
|---|
| 2026.06.30 | ₩12,926 | ₩12,939 | ₩12,430 | ₩12,457 | -3.63% | 217.6만 |
|---|
| 2026.06.29 | ₩12,671 | ₩12,886 | ₩12,538 | ₩12,872 | +1.59% | 206만 |
|---|
| 2026.06.26 | ₩12,605 | ₩12,899 | ₩12,484 | ₩12,712 | +0.85% | 536.2만 |
|---|
| 2026.06.25 | ₩12,417 | ₩12,645 | ₩12,337 | ₩12,631 | +1.73% | 156만 |
|---|
| 2026.06.24 | ₩12,216 | ₩12,698 | ₩12,203 | ₩12,538 | +2.63% | 189.1만 |
|---|
| 2026.06.23 | ₩11,801 | ₩12,404 | ₩11,761 | ₩12,243 | +3.75% | 184.2만 |
|---|
| 2026.06.22 | ₩11,948 | ₩12,189 | ₩11,747 | ₩11,975 | +0.22% | 177.1만 |
|---|
| 2026.06.18 | ₩11,734 | ₩12,149 | ₩11,078 | ₩11,868 | +1.14% | 336.9만 |
|---|
| 2026.06.17 | ₩11,787 | ₩11,935 | ₩11,332 | ₩11,506 | -2.39% | 167.2만 |
|---|
| 2026.06.16 | ₩11,895 | ₩11,975 | ₩11,613 | ₩11,774 | -1.01% | 176만 |
|---|
| 2026.06.15 | ₩12,176 | ₩12,176 | ₩11,734 | ₩11,828 | -2.86% | 187만 |
|---|
| 2026.06.12 | ₩11,868 | ₩12,109 | ₩11,747 | ₩12,096 | +1.92% | 144.4만 |
|---|
| 2026.06.11 | ₩12,015 | ₩12,029 | ₩11,774 | ₩11,787 | -1.90% | 163.9만 |
|---|
| 2026.06.10 | ₩11,787 | ₩12,042 | ₩11,520 | ₩11,881 | +0.80% | 175.8만 |
|---|
| 2026.06.09 | ₩11,185 | ₩11,801 | ₩11,185 | ₩11,774 | +5.27% | 404.2만 |
|---|
| 2026.06.08 | ₩11,520 | ₩11,533 | ₩10,850 | ₩11,118 | -3.49% | 261만 |
|---|
| 2026.06.05 | ₩11,305 | ₩11,761 | ₩11,305 | ₩11,426 | +1.07% | 190.2만 |
|---|
| 2026.06.04 | ₩11,587 | ₩11,761 | ₩11,453 | ₩11,520 | -0.58% | 186.4만 |
|---|
| 2026.06.03 | ₩11,372 | ₩11,533 | ₩11,225 | ₩11,439 | +0.59% | 170.6만 |
|---|
| 2026.06.02 | ₩11,278 | ₩11,640 | ₩11,185 | ₩11,386 | +0.95% | 265.1만 |
|---|
| 2026.06.01 | ₩11,011 | ₩11,372 | ₩10,890 | ₩10,997 | -0.12% | 159.7만 |
|---|
| 2026.05.29 | ₩11,439 | ₩11,493 | ₩10,984 | ₩11,144 | -2.58% | 376만 |
|---|
| 2026.05.28 | ₩11,921 | ₩11,988 | ₩11,533 | ₩11,533 | -3.26% | 114.9만 |
|---|
| 2026.05.27 | ₩11,828 | ₩11,881 | ₩11,560 | ₩11,814 | -0.11% | 221만 |
|---|
| 2026.05.26 | ₩11,801 | ₩11,935 | ₩11,546 | ₩11,814 | +0.11% | 166.7만 |
|---|
| 2026.05.22 | ₩11,988 | ₩11,988 | ₩11,694 | ₩11,720 | -2.23% | 100.8만 |
|---|
| 2026.05.21 | ₩12,243 | ₩12,243 | ₩11,841 | ₩11,921 | -2.63% | 107만 |
|---|
| 2026.05.20 | ₩11,653 | ₩12,243 | ₩11,573 | ₩12,229 | +4.94% | 280.6만 |
|---|
| 2026.05.19 | ₩11,399 | ₩11,506 | ₩11,278 | ₩11,493 | +0.82% | 147.6만 |
|---|
| 2026.05.18 | ₩11,252 | ₩11,546 | ₩11,211 | ₩11,493 | +2.14% | 112.8만 |
|---|
| 2026.05.15 | ₩11,426 | ₩11,493 | ₩11,104 | ₩11,198 | -1.99% | 116.5만 |
|---|
| 2026.05.14 | ₩11,774 | ₩11,828 | ₩11,439 | ₩11,573 | -1.71% | 125.7만 |
|---|
| 2026.05.13 | ₩11,171 | ₩11,707 | ₩11,104 | ₩11,694 | +4.68% | 169.6만 |
|---|
| 2026.05.12 | ₩11,198 | ₩11,332 | ₩10,997 | ₩11,198 | 0.00% | 133만 |
|---|
| 2026.05.11 | ₩11,359 | ₩11,506 | ₩11,238 | ₩11,278 | -0.71% | 135.7만 |
|---|
| 2026.05.08 | ₩10,850 | ₩11,359 | ₩10,582 | ₩11,319 | +4.32% | 137.2만 |
|---|
| 2026.05.07 | ₩11,118 | ₩11,238 | ₩10,823 | ₩10,836 | -2.53% | 173.7만 |
|---|
| 2026.05.06 | ₩11,051 | ₩11,265 | ₩10,810 | ₩11,104 | +0.48% | 204.6만 |
|---|
| 2026.05.05 | ₩10,368 | ₩10,984 | ₩10,327 | ₩10,944 | +5.56% | 229.6만 |
|---|
| 2026.05.04 | ₩10,435 | ₩10,662 | ₩10,274 | ₩10,394 | -0.39% | 226.4만 |
|---|
| 2026.05.01 | ₩10,153 | ₩10,555 | ₩10,033 | ₩10,502 | +3.43% | 222.7만 |
|---|
| 2026.04.30 | ₩10,220 | ₩10,381 | ₩10,073 | ₩10,100 | -1.18% | 166.2만 |
|---|
| 2026.04.29 | ₩10,234 | ₩10,368 | ₩10,006 | ₩10,140 | -0.92% | 121.4만 |
|---|
| 2026.04.28 | ₩10,167 | ₩10,381 | ₩10,100 | ₩10,327 | +1.58% | 166.3만 |
|---|
| 2026.04.27 | ₩10,167 | ₩10,408 | ₩10,059 | ₩10,073 | -0.92% | 197.6만 |
|---|
| 2026.04.24 | ₩9,470 | ₩9,993 | ₩9,390 | ₩9,993 | +5.52% | 101.3만 |
|---|
| 2026.04.23 | ₩9,336 | ₩9,550 | ₩9,269 | ₩9,510 | +1.87% | 68.6만 |
|---|
| 2026.04.22 | ₩9,604 | ₩9,738 | ₩9,309 | ₩9,309 | -3.07% | 85.8만 |
|---|
| 2026.04.21 | ₩9,899 | ₩10,019 | ₩9,524 | ₩9,564 | -3.38% | 86.3만 |
|---|
| 2026.04.20 | ₩9,832 | ₩9,993 | ₩9,818 | ₩9,872 | +0.41% | 73.1만 |
|---|
| 2026.04.17 | ₩9,711 | ₩10,033 | ₩9,644 | ₩9,899 | +1.93% | 138.3만 |
|---|
| 2026.04.16 | ₩9,926 | ₩10,046 | ₩9,591 | ₩9,591 | -3.37% | 144.4만 |
|---|
| 2026.04.15 | ₩9,658 | ₩9,979 | ₩9,510 | ₩9,979 | +3.33% | 97.1만 |
|---|
| 2026.04.14 | ₩9,510 | ₩9,859 | ₩9,510 | ₩9,792 | +2.96% | 125.4만 |
|---|
| 2026.04.13 | ₩9,510 | ₩9,577 | ₩9,323 | ₩9,564 | +0.56% | 142.5만 |
|---|
| 2026.04.10 | ₩9,778 | ₩9,885 | ₩9,350 | ₩9,550 | -2.33% | 128.4만 |
|---|
| 2026.04.09 | ₩9,390 | ₩9,859 | ₩9,376 | ₩9,765 | +3.99% | 175.3만 |
|---|
| 2026.04.08 | ₩9,510 | ₩9,631 | ₩9,269 | ₩9,417 | -0.99% | 304.5만 |
|---|
| 2026.04.07 | ₩9,350 | ₩9,470 | ₩9,068 | ₩9,296 | -0.57% | 163.4만 |
|---|
| 2026.04.06 | ₩9,269 | ₩9,403 | ₩9,135 | ₩9,363 | +1.01% | 103.4만 |
|---|
| 2026.04.02 | ₩8,934 | ₩9,403 | ₩8,867 | ₩9,269 | +3.75% | 121.9만 |
|---|
| 2026.04.01 | ₩8,988 | ₩9,216 | ₩8,854 | ₩9,082 | +1.04% | 125만 |
|---|
| 2026.03.31 | ₩9,001 | ₩9,189 | ₩8,881 | ₩8,894 | -1.19% | 179.3만 |
|---|
| 2026.03.30 | ₩9,135 | ₩9,175 | ₩8,787 | ₩8,867 | -2.93% | 146.2만 |
|---|
| 2026.03.27 | ₩9,162 | ₩9,296 | ₩8,961 | ₩9,001 | -1.75% | 87.1만 |
|---|
| 2026.03.26 | ₩9,122 | ₩9,242 | ₩9,001 | ₩9,202 | +0.88% | 97.4만 |
|---|
| 2026.03.25 | ₩9,082 | ₩9,376 | ₩9,001 | ₩9,189 | +1.18% | 144.3만 |
|---|
| 2026.03.24 | ₩8,894 | ₩9,001 | ₩8,653 | ₩8,988 | +1.05% | 116.9만 |
|---|
| 2026.03.23 | ₩9,001 | ₩9,390 | ₩8,921 | ₩8,975 | -0.30% | 192.9만 |
|---|
| 2026.03.20 | ₩9,537 | ₩9,658 | ₩8,988 | ₩8,988 | -5.76% | 1161.2만 |
|---|
| 2026.03.19 | ₩9,417 | ₩9,711 | ₩9,376 | ₩9,577 | +1.71% | 137.1만 |
|---|
| 2026.03.18 | ₩9,698 | ₩9,765 | ₩9,497 | ₩9,550 | -1.52% | 171.4만 |
|---|
| 2026.03.17 | ₩9,859 | ₩10,113 | ₩9,684 | ₩9,711 | -1.49% | 224.1만 |
|---|
| 2026.03.16 | ₩9,778 | ₩10,019 | ₩9,711 | ₩9,778 | 0.00% | 165.1만 |
|---|
| 2026.03.13 | ₩9,993 | ₩10,153 | ₩9,484 | ₩9,684 | -3.08% | 285.6만 |
|---|
| 2026.03.12 | ₩9,792 | ₩10,260 | ₩9,792 | ₩9,939 | +1.50% | 445.4만 |
|---|
| 2026.03.11 | ₩9,671 | ₩10,073 | ₩9,550 | ₩10,046 | +3.88% | 174만 |
|---|
| 2026.03.10 | ₩9,631 | ₩9,993 | ₩9,510 | ₩9,765 | +1.39% | 188.4만 |
|---|
| 2026.03.09 | ₩9,122 | ₩9,885 | ₩9,122 | ₩9,738 | +6.75% | 167.7만 |
|---|
| 2026.03.06 | ₩9,577 | ₩9,604 | ₩9,041 | ₩9,283 | -3.08% | 142.5만 |
|---|
| 2026.03.05 | ₩9,926 | ₩10,140 | ₩9,510 | ₩9,711 | -2.16% | 305.5만 |
|---|
| 2026.03.04 | ₩9,751 | ₩10,193 | ₩9,658 | ₩10,113 | +3.71% | 233.4만 |
|---|
| 2026.03.03 | ₩9,417 | ₩10,073 | ₩9,309 | ₩9,725 | +3.27% | 316.9만 |
|---|
| 2026.03.02 | ₩8,921 | ₩9,738 | ₩8,747 | ₩9,698 | +8.71% | 262만 |
|---|
| 2026.02.27 | ₩9,028 | ₩9,175 | ₩8,733 | ₩9,055 | +0.30% | 244.8만 |
|---|
| 2026.02.26 | ₩8,546 | ₩9,175 | ₩8,532 | ₩9,122 | +6.74% | 291.2만 |
|---|
| 2026.02.25 | ₩7,997 | ₩8,573 | ₩7,997 | ₩8,559 | +7.04% | 120.7만 |
|---|
| 2026.02.24 | ₩8,171 | ₩8,345 | ₩7,581 | ₩8,171 | 0.00% | 210.9만 |
|---|
| 2026.02.23 | ₩8,332 | ₩8,492 | ₩8,198 | ₩8,238 | -1.13% | 201.2만 |
|---|
| 2026.02.20 | ₩8,559 | ₩8,599 | ₩8,318 | ₩8,358 | -2.35% | 92.1만 |
|---|
| 2026.02.19 | ₩8,908 | ₩8,975 | ₩8,466 | ₩8,519 | -4.36% | 122만 |
|---|
| 2026.02.18 | ₩8,948 | ₩9,175 | ₩8,787 | ₩8,908 | -0.45% | 397.5만 |
|---|
| 2026.02.17 | ₩8,733 | ₩9,055 | ₩8,519 | ₩8,961 | +2.61% | 314.8만 |
|---|
| 2026.02.13 | ₩8,506 | ₩8,854 | ₩8,425 | ₩8,774 | +3.15% | 413.3만 |
|---|
| 2026.02.12 | ₩8,559 | ₩8,559 | ₩8,318 | ₩8,439 | -1.41% | 108.2만 |
|---|
| 2026.02.11 | ₩8,733 | ₩8,760 | ₩8,412 | ₩8,425 | -3.53% | 98만 |
|---|
| 2026.02.10 | ₩8,506 | ₩8,760 | ₩8,466 | ₩8,599 | +1.10% | 124.2만 |
|---|
| 2026.02.09 | ₩8,599 | ₩8,707 | ₩8,399 | ₩8,466 | -1.56% | 199.1만 |
|---|
| 2026.02.06 | ₩8,372 | ₩8,559 | ₩8,238 | ₩8,532 | +1.92% | 181만 |
|---|
| 2026.02.05 | ₩8,037 | ₩8,372 | ₩7,890 | ₩8,305 | +3.33% | 270.8만 |
|---|
| 2026.02.04 | ₩7,943 | ₩8,050 | ₩7,809 | ₩8,050 | +1.35% | 242.1만 |
|---|
| 2026.02.03 | ₩7,849 | ₩7,930 | ₩7,809 | ₩7,876 | +0.34% | 91.2만 |
|---|
| 2026.02.02 | ₩7,796 | ₩8,037 | ₩7,702 | ₩7,823 | +0.34% | 128.2만 |
|---|
| 2026.01.30 | ₩7,756 | ₩7,836 | ₩7,622 | ₩7,782 | +0.35% | 111.3만 |
|---|
| 2026.01.29 | ₩7,461 | ₩7,863 | ₩7,461 | ₩7,863 | +5.39% | 132.8만 |
|---|
| 2026.01.28 | ₩7,555 | ₩7,555 | ₩7,434 | ₩7,448 | -1.42% | 72.6만 |
|---|
| 2026.01.27 | ₩7,568 | ₩7,581 | ₩7,394 | ₩7,541 | -0.35% | 337.8만 |
|---|
| 2026.01.26 | ₩7,581 | ₩7,608 | ₩7,514 | ₩7,528 | -0.71% | 82.6만 |
|---|
| 2026.01.23 | ₩7,648 | ₩7,742 | ₩7,394 | ₩7,581 | -0.88% | 83만 |
|---|
| 2026.01.22 | ₩8,117 | ₩8,117 | ₩7,608 | ₩7,675 | -5.45% | 228.9만 |
|---|
| 2026.01.21 | ₩7,903 | ₩8,104 | ₩7,823 | ₩8,050 | +1.86% | 239.6만 |
|---|
| 2026.01.20 | ₩7,943 | ₩7,943 | ₩7,581 | ₩7,903 | -0.51% | 385.5만 |
|---|
| 2026.01.16 | ₩7,394 | ₩8,090 | ₩7,381 | ₩7,930 | +7.25% | 490.7만 |
|---|
| 2026.01.15 | ₩7,153 | ₩7,407 | ₩7,153 | ₩7,367 | +3.00% | 116만 |
|---|
| 2026.01.14 | ₩7,206 | ₩7,220 | ₩7,086 | ₩7,166 | -0.56% | 73.3만 |
|---|
| 2026.01.13 | ₩7,300 | ₩7,314 | ₩7,193 | ₩7,193 | -1.47% | 70.9만 |
|---|
| 2026.01.12 | ₩7,193 | ₩7,300 | ₩7,153 | ₩7,273 | +1.12% | 120만 |
|---|
| 2026.01.09 | ₩7,206 | ₩7,314 | ₩7,193 | ₩7,233 | +0.37% | 150.4만 |
|---|
| 2026.01.08 | ₩7,113 | ₩7,260 | ₩7,099 | ₩7,233 | +1.69% | 106.6만 |
|---|
| 2026.01.07 | ₩6,992 | ₩7,193 | ₩6,979 | ₩7,126 | +1.92% | 162.6만 |
|---|
| 2026.01.06 | ₩6,912 | ₩7,032 | ₩6,764 | ₩7,019 | +1.55% | 111.4만 |
|---|
| 2026.01.05 | ₩6,711 | ₩7,005 | ₩6,671 | ₩6,939 | +3.39% | 460.8만 |
|---|
| 2026.01.02 | ₩6,510 | ₩6,738 | ₩6,470 | ₩6,671 | +2.47% | 93.4만 |
|---|
| 2025.12.31 | ₩6,336 | ₩6,523 | ₩6,296 | ₩6,496 | +2.54% | 66.3만 |
|---|
| 2025.12.30 | ₩6,336 | ₩6,403 | ₩6,282 | ₩6,336 | 0.00% | 41.3만 |
|---|
| 2025.12.29 | ₩6,430 | ₩6,456 | ₩6,188 | ₩6,336 | -1.46% | 83.5만 |
|---|
| 2025.12.26 | ₩6,523 | ₩6,577 | ₩6,416 | ₩6,430 | -1.44% | 32.3만 |
|---|
| 2025.12.24 | ₩6,711 | ₩6,724 | ₩6,496 | ₩6,550 | -2.40% | 34.2만 |
|---|
| 2025.12.23 | ₩6,617 | ₩6,751 | ₩6,510 | ₩6,711 | +1.42% | 116.8만 |
|---|
| 2025.12.22 | ₩6,885 | ₩6,885 | ₩6,604 | ₩6,617 | -3.89% | 78만 |
|---|
| 2025.12.19 | ₩6,805 | ₩6,912 | ₩6,738 | ₩6,885 | +1.18% | 285만 |
|---|
| 2025.12.18 | ₩6,697 | ₩6,818 | ₩6,684 | ₩6,778 | +1.20% | 127.5만 |
|---|
| 2025.12.17 | ₩6,590 | ₩6,751 | ₩6,496 | ₩6,657 | +1.02% | 110.1만 |
|---|
| 2025.12.16 | ₩6,590 | ₩6,644 | ₩6,456 | ₩6,456 | -2.03% | 71.7만 |
|---|
| 2025.12.15 | ₩6,403 | ₩6,697 | ₩6,322 | ₩6,577 | +2.72% | 121.8만 |
|---|
| 2025.12.12 | ₩6,309 | ₩6,430 | ₩6,242 | ₩6,282 | -0.42% | 72.7만 |
|---|
| 2025.12.11 | ₩6,617 | ₩6,644 | ₩6,229 | ₩6,269 | -5.26% | 69.5만 |
|---|
| 2025.12.10 | ₩6,563 | ₩6,657 | ₩6,537 | ₩6,617 | +0.82% | 140만 |
|---|
| 2025.12.09 | ₩6,403 | ₩6,684 | ₩6,376 | ₩6,537 | +2.09% | 196.3만 |
|---|
| 2025.12.08 | ₩6,403 | ₩6,456 | ₩6,349 | ₩6,376 | -0.42% | 54.7만 |
|---|
| 2025.12.05 | ₩6,389 | ₩6,430 | ₩6,336 | ₩6,389 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩6,403 | ₩6,456 | ₩6,349 | ₩6,403 | 0.00% | 45.4만 |
|---|
| 2025.12.03 | ₩6,430 | ₩6,510 | ₩6,389 | ₩6,443 | +0.21% | 66.9만 |
|---|
| 2025.12.02 | ₩6,523 | ₩6,523 | ₩6,376 | ₩6,376 | -2.26% | 55.4만 |
|---|
| 2025.12.01 | ₩6,416 | ₩6,510 | ₩6,269 | ₩6,470 | +0.84% | 97.9만 |
|---|
| 2025.11.28 | ₩6,537 | ₩6,537 | ₩6,416 | ₩6,470 | -1.02% | 27만 |
|---|
| 2025.11.26 | ₩6,322 | ₩6,537 | ₩6,322 | ₩6,523 | +3.18% | 90.8만 |
|---|
| 2025.11.25 | ₩6,242 | ₩6,376 | ₩6,202 | ₩6,349 | +1.72% | 100.2만 |
|---|
| 2025.11.24 | ₩6,188 | ₩6,255 | ₩6,041 | ₩6,188 | 0.00% | 98.8만 |
|---|
| 2025.11.21 | ₩5,934 | ₩6,322 | ₩5,813 | ₩6,188 | +4.29% | 148.6만 |
|---|
| 2025.11.20 | ₩6,095 | ₩6,162 | ₩5,880 | ₩5,961 | -2.20% | 55.6만 |
|---|
| 2025.11.19 | ₩6,108 | ₩6,162 | ₩5,907 | ₩6,041 | -1.10% | 73.6만 |
|---|
| 2025.11.18 | ₩6,135 | ₩6,229 | ₩6,041 | ₩6,135 | 0.00% | 89.9만 |
|---|
| 2025.11.17 | ₩6,202 | ₩6,336 | ₩6,135 | ₩6,175 | -0.43% | 62.8만 |
|---|
| 2025.11.14 | ₩6,376 | ₩6,604 | ₩6,095 | ₩6,202 | -2.73% | 71.4만 |
|---|
| 2025.11.13 | ₩6,121 | ₩6,684 | ₩6,014 | ₩6,389 | +4.38% | 238만 |
|---|
| 2025.11.12 | ₩6,095 | ₩6,162 | ₩6,095 | ₩6,121 | +0.44% | 83.5만 |
|---|
| 2025.11.11 | ₩6,068 | ₩6,188 | ₩5,961 | ₩6,121 | +0.88% | 46.4만 |
|---|
| 2025.11.10 | ₩6,001 | ₩6,081 | ₩5,961 | ₩6,028 | +0.45% | 107.9만 |
|---|
| 2025.11.07 | ₩5,961 | ₩6,121 | ₩5,760 | ₩5,987 | +0.45% | 80.8만 |
|---|
| 2025.11.06 | ₩5,666 | ₩5,987 | ₩5,666 | ₩5,961 | +5.20% | 78.2만 |
|---|
| 2025.11.05 | ₩5,653 | ₩5,773 | ₩5,559 | ₩5,706 | +0.95% | 92.5만 |
|---|
| 2025.11.04 | ₩5,586 | ₩5,706 | ₩5,251 | ₩5,639 | +0.96% | 280.7만 |
|---|
| 2025.11.03 | ₩5,693 | ₩5,934 | ₩5,572 | ₩5,921 | +4.00% | 108.1만 |
|---|
| 2025.10.31 | ₩5,545 | ₩5,800 | ₩5,478 | ₩5,706 | +2.90% | 63.7만 |
|---|
| 2025.10.30 | ₩5,438 | ₩5,626 | ₩5,438 | ₩5,572 | +2.46% | 51.2만 |
|---|
| 2025.10.29 | ₩5,559 | ₩5,679 | ₩5,411 | ₩5,492 | -1.20% | 69.7만 |
|---|
| 2025.10.28 | ₩5,492 | ₩5,599 | ₩5,425 | ₩5,586 | +1.71% | 44만 |
|---|
| 2025.10.27 | ₩5,720 | ₩5,760 | ₩5,545 | ₩5,545 | -3.04% | 38.2만 |
|---|
| 2025.10.24 | ₩5,827 | ₩5,840 | ₩5,679 | ₩5,760 | -1.15% | 64.5만 |
|---|
| 2025.10.23 | ₩5,639 | ₩5,787 | ₩5,626 | ₩5,760 | +2.14% | 57.7만 |
|---|
| 2025.10.22 | ₩5,612 | ₩5,693 | ₩5,505 | ₩5,639 | +0.48% | 86.4만 |
|---|
| 2025.10.21 | ₩5,532 | ₩5,706 | ₩5,532 | ₩5,612 | +1.45% | 70.9만 |
|---|
| 2025.10.20 | ₩5,478 | ₩5,586 | ₩5,438 | ₩5,586 | +1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩5,452 | ₩5,572 | ₩5,452 | ₩5,452 | 0.00% | 40.6만 |
|---|
| 2025.10.16 | ₩5,519 | ₩5,559 | ₩5,411 | ₩5,492 | -0.49% | 71.3만 |
|---|
| 2025.10.15 | ₩5,586 | ₩5,720 | ₩5,519 | ₩5,545 | -0.72% | 34.1만 |
|---|
| 2025.10.14 | ₩5,371 | ₩5,586 | ₩5,371 | ₩5,572 | +3.74% | 48.7만 |
|---|
| 2025.10.13 | ₩5,478 | ₩5,519 | ₩5,371 | ₩5,492 | +0.24% | 46.8만 |
|---|
| 2025.10.10 | ₩5,519 | ₩5,545 | ₩5,331 | ₩5,425 | -1.70% | 64.2만 |
|---|