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 | ₩10,166 | ₩10,434 | ₩9,991 | ₩10,059 | -1.06% | 174.5만 |
| 2026.10.08 | ₩10,032 | ₩10,246 | ₩9,911 | ₩10,126 | +0.94% | 293.6만 |
| 2026.10.07 | ₩10,126 | ₩10,219 | ₩10,059 | ₩10,085 | -0.40% | 300.4만 |
| 2026.10.06 | ₩10,179 | ₩10,287 | ₩9,991 | ₩10,166 | -0.13% | 183.1만 |
| 2026.10.05 | ₩10,340 | ₩10,394 | ₩10,059 | ₩10,112 | -2.20% | 164.2만 |
| 2026.10.02 | ₩10,541 | ₩10,662 | ₩10,313 | ₩10,367 | -1.65% | 191만 |
| 2026.10.01 | ₩10,488 | ₩10,595 | ₩10,072 | ₩10,380 | -1.02% | 240.1만 |
| 2026.09.30 | ₩10,635 | ₩10,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,528 |
| -1.01% |
| 248.1만 |
| 2026.09.29 | ₩10,662 | ₩10,823 | ₩10,608 | ₩10,635 | -0.25% | 186.6만 |
|---|
| 2026.09.28 | ₩10,810 | ₩10,890 | ₩10,608 | ₩10,675 | -1.24% | 153.8만 |
|---|
| 2026.09.25 | ₩10,971 | ₩10,971 | ₩10,689 | ₩10,903 | -0.61% | 176.7만 |
|---|
| 2026.09.24 | ₩10,890 | ₩11,078 | ₩10,729 | ₩10,890 | 0.00% | 229.2만 |
|---|
| 2026.09.23 | ₩10,863 | ₩11,038 | ₩10,662 | ₩10,903 | +0.37% | 208.2만 |
|---|
| 2026.09.22 | ₩10,823 | ₩11,105 | ₩10,810 | ₩10,957 | +1.24% | 239.6만 |
|---|
| 2026.09.21 | ₩10,796 | ₩10,984 | ₩10,729 | ₩10,890 | +0.87% | 207.6만 |
|---|
| 2026.09.18 | ₩10,796 | ₩10,810 | ₩10,447 | ₩10,743 | -0.50% | 477.4만 |
|---|
| 2026.09.17 | ₩10,796 | ₩10,971 | ₩10,769 | ₩10,903 | +0.99% | 232.7만 |
|---|
| 2026.09.16 | ₩10,622 | ₩10,769 | ₩10,421 | ₩10,649 | +0.25% | 211.2만 |
|---|
| 2026.09.15 | ₩10,260 | ₩10,501 | ₩10,193 | ₩10,488 | +2.22% | 192.2만 |
|---|
| 2026.09.14 | ₩10,099 | ₩10,327 | ₩10,005 | ₩10,300 | +1.99% | 160.5만 |
|---|
| 2026.09.11 | ₩10,206 | ₩10,260 | ₩10,005 | ₩10,059 | -1.45% | 153.3만 |
|---|
| 2026.09.10 | ₩10,045 | ₩10,193 | ₩10,018 | ₩10,112 | +0.67% | 222.6만 |
|---|
| 2026.09.09 | ₩10,072 | ₩10,126 | ₩9,965 | ₩10,072 | 0.00% | 207.7만 |
|---|
| 2026.09.08 | ₩10,018 | ₩10,340 | ₩9,978 | ₩10,193 | +1.74% | 276.8만 |
|---|
| 2026.09.04 | ₩10,193 | ₩10,394 | ₩9,951 | ₩10,072 | -1.18% | 101.3만 |
|---|
| 2026.09.03 | ₩10,300 | ₩10,541 | ₩10,193 | ₩10,287 | -0.13% | 67.4만 |
|---|
| 2026.09.02 | ₩10,287 | ₩10,461 | ₩10,126 | ₩10,260 | -0.26% | 119.2만 |
|---|
| 2026.09.01 | ₩10,085 | ₩10,421 | ₩10,085 | ₩10,233 | +1.46% | 124.3만 |
|---|
| 2026.08.31 | ₩10,126 | ₩10,233 | ₩10,059 | ₩10,152 | +0.26% | 149.7만 |
|---|
| 2026.08.28 | ₩10,568 | ₩10,635 | ₩10,233 | ₩10,260 | -2.92% | 126만 |
|---|
| 2026.08.27 | ₩10,756 | ₩10,890 | ₩10,434 | ₩10,528 | -2.12% | 101.7만 |
|---|
| 2026.08.26 | ₩10,836 | ₩10,890 | ₩10,649 | ₩10,783 | -0.50% | 113.8만 |
|---|
| 2026.08.25 | ₩10,756 | ₩10,863 | ₩10,702 | ₩10,836 | +0.75% | 87.2만 |
|---|
| 2026.08.24 | ₩10,769 | ₩10,930 | ₩10,635 | ₩10,729 | -0.37% | 103만 |
|---|
| 2026.08.21 | ₩10,971 | ₩11,078 | ₩10,582 | ₩10,756 | -1.96% | 96.5만 |
|---|
| 2026.08.20 | ₩10,702 | ₩10,877 | ₩10,649 | ₩10,823 | +1.13% | 113만 |
|---|
| 2026.08.19 | ₩10,823 | ₩11,118 | ₩10,810 | ₩10,863 | +0.37% | 102.9만 |
|---|
| 2026.08.18 | ₩11,131 | ₩11,212 | ₩10,689 | ₩10,702 | -3.86% | 120.8만 |
|---|
| 2026.08.17 | ₩10,729 | ₩11,386 | ₩10,729 | ₩11,118 | +3.62% | 135.1만 |
|---|
| 2026.08.14 | ₩11,239 | ₩11,400 | ₩11,172 | ₩11,239 | 0.00% | 111.7만 |
|---|
| 2026.08.13 | ₩11,306 | ₩11,480 | ₩11,172 | ₩11,225 | -0.71% | 182.4만 |
|---|
| 2026.08.12 | ₩11,105 | ₩11,306 | ₩11,064 | ₩11,172 | +0.60% | 191.8만 |
|---|
| 2026.08.11 | ₩11,346 | ₩11,373 | ₩10,850 | ₩10,944 | -3.55% | 332만 |
|---|
| 2026.08.10 | ₩11,708 | ₩11,748 | ₩11,118 | ₩11,279 | -3.67% | 301.5만 |
|---|
| 2026.08.07 | ₩11,735 | ₩12,043 | ₩11,681 | ₩11,829 | +0.80% | 155만 |
|---|
| 2026.08.06 | ₩12,271 | ₩12,392 | ₩11,681 | ₩11,695 | -4.70% | 233.8만 |
|---|
| 2026.08.05 | ₩11,882 | ₩12,513 | ₩11,708 | ₩12,285 | +3.39% | 344.4만 |
|---|
| 2026.08.04 | ₩11,668 | ₩12,151 | ₩11,145 | ₩11,802 | +1.15% | 458.2만 |
|---|
| 2026.08.03 | ₩12,566 | ₩12,566 | ₩11,695 | ₩11,815 | -5.98% | 232.4만 |
|---|
| 2026.07.31 | ₩11,950 | ₩12,084 | ₩11,735 | ₩11,936 | -0.11% | 117만 |
|---|
| 2026.07.30 | ₩12,124 | ₩12,245 | ₩11,896 | ₩12,030 | -0.77% | 128.1만 |
|---|
| 2026.07.29 | ₩12,312 | ₩12,446 | ₩11,896 | ₩11,923 | -3.16% | 121.3만 |
|---|
| 2026.07.28 | ₩12,687 | ₩12,714 | ₩12,178 | ₩12,379 | -2.43% | 155.3만 |
|---|
| 2026.07.27 | ₩12,566 | ₩12,634 | ₩12,406 | ₩12,620 | +0.43% | 114.7만 |
|---|
| 2026.07.24 | ₩12,499 | ₩12,660 | ₩12,392 | ₩12,526 | +0.21% | 87.6만 |
|---|
| 2026.07.23 | ₩12,298 | ₩12,566 | ₩12,298 | ₩12,392 | +0.76% | 109.4만 |
|---|
| 2026.07.22 | ₩12,875 | ₩12,955 | ₩12,338 | ₩12,446 | -3.33% | 124만 |
|---|
| 2026.07.21 | ₩12,325 | ₩12,929 | ₩12,298 | ₩12,929 | +4.90% | 209.4만 |
|---|
| 2026.07.20 | ₩12,285 | ₩12,459 | ₩12,017 | ₩12,204 | -0.66% | 144.7만 |
|---|
| 2026.07.17 | ₩12,352 | ₩12,499 | ₩12,231 | ₩12,285 | -0.54% | 140.3만 |
|---|
| 2026.07.16 | ₩11,990 | ₩12,419 | ₩11,950 | ₩12,365 | +3.13% | 133.6만 |
|---|
| 2026.07.15 | ₩11,976 | ₩12,043 | ₩11,762 | ₩11,976 | 0.00% | 109.3만 |
|---|
| 2026.07.14 | ₩11,896 | ₩12,057 | ₩11,762 | ₩11,950 | +0.45% | 137.5만 |
|---|
| 2026.07.13 | ₩11,748 | ₩12,030 | ₩11,668 | ₩11,735 | -0.11% | 81.6만 |
|---|
| 2026.07.10 | ₩12,084 | ₩12,191 | ₩11,628 | ₩11,748 | -2.77% | 93만 |
|---|
| 2026.07.09 | ₩12,271 | ₩12,365 | ₩12,043 | ₩12,151 | -0.98% | 106.4만 |
|---|
| 2026.07.08 | ₩12,325 | ₩12,446 | ₩11,963 | ₩12,110 | -1.74% | 157.2만 |
|---|
| 2026.07.07 | ₩12,298 | ₩12,499 | ₩12,218 | ₩12,338 | +0.33% | 150.4만 |
|---|
| 2026.07.06 | ₩12,352 | ₩12,566 | ₩12,110 | ₩12,178 | -1.41% | 93.2만 |
|---|
| 2026.07.02 | ₩12,419 | ₩12,660 | ₩12,218 | ₩12,379 | -0.32% | 126.8만 |
|---|
| 2026.07.01 | ₩12,540 | ₩12,701 | ₩12,325 | ₩12,392 | -1.18% | 123.2만 |
|---|
| 2026.06.30 | ₩12,942 | ₩12,955 | ₩12,446 | ₩12,473 | -3.63% | 217.6만 |
|---|
| 2026.06.29 | ₩12,687 | ₩12,902 | ₩12,553 | ₩12,888 | +1.59% | 206만 |
|---|
| 2026.06.26 | ₩12,620 | ₩12,915 | ₩12,499 | ₩12,727 | +0.85% | 536.2만 |
|---|
| 2026.06.25 | ₩12,432 | ₩12,660 | ₩12,352 | ₩12,647 | +1.73% | 156만 |
|---|
| 2026.06.24 | ₩12,231 | ₩12,714 | ₩12,218 | ₩12,553 | +2.63% | 189.1만 |
|---|
| 2026.06.23 | ₩11,815 | ₩12,419 | ₩11,775 | ₩12,258 | +3.75% | 184.2만 |
|---|
| 2026.06.22 | ₩11,963 | ₩12,204 | ₩11,762 | ₩11,990 | +0.22% | 177.1만 |
|---|
| 2026.06.18 | ₩11,748 | ₩12,164 | ₩11,091 | ₩11,882 | +1.14% | 336.9만 |
|---|
| 2026.06.17 | ₩11,802 | ₩11,950 | ₩11,346 | ₩11,520 | -2.39% | 167.2만 |
|---|
| 2026.06.16 | ₩11,909 | ₩11,990 | ₩11,628 | ₩11,789 | -1.01% | 176만 |
|---|
| 2026.06.15 | ₩12,191 | ₩12,191 | ₩11,748 | ₩11,842 | -2.86% | 187만 |
|---|
| 2026.06.12 | ₩11,882 | ₩12,124 | ₩11,762 | ₩12,110 | +1.92% | 144.4만 |
|---|
| 2026.06.11 | ₩12,030 | ₩12,043 | ₩11,789 | ₩11,802 | -1.90% | 163.9만 |
|---|
| 2026.06.10 | ₩11,802 | ₩12,057 | ₩11,534 | ₩11,896 | +0.80% | 175.8만 |
|---|
| 2026.06.09 | ₩11,199 | ₩11,815 | ₩11,199 | ₩11,789 | +5.27% | 404.2만 |
|---|
| 2026.06.08 | ₩11,534 | ₩11,547 | ₩10,863 | ₩11,131 | -3.49% | 261만 |
|---|
| 2026.06.05 | ₩11,319 | ₩11,775 | ₩11,319 | ₩11,440 | +1.07% | 190.2만 |
|---|
| 2026.06.04 | ₩11,601 | ₩11,775 | ₩11,467 | ₩11,534 | -0.58% | 186.4만 |
|---|
| 2026.06.03 | ₩11,386 | ₩11,547 | ₩11,239 | ₩11,453 | +0.59% | 170.6만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,655 | ₩11,199 | ₩11,400 | +0.95% | 265.1만 |
|---|
| 2026.06.01 | ₩11,024 | ₩11,386 | ₩10,903 | ₩11,011 | -0.12% | 159.7만 |
|---|
| 2026.05.29 | ₩11,453 | ₩11,507 | ₩10,997 | ₩11,158 | -2.58% | 376만 |
|---|
| 2026.05.28 | ₩11,936 | ₩12,003 | ₩11,547 | ₩11,547 | -3.26% | 114.9만 |
|---|
| 2026.05.27 | ₩11,842 | ₩11,896 | ₩11,574 | ₩11,829 | -0.11% | 221만 |
|---|
| 2026.05.26 | ₩11,815 | ₩11,950 | ₩11,561 | ₩11,829 | +0.11% | 166.7만 |
|---|
| 2026.05.22 | ₩12,003 | ₩12,003 | ₩11,708 | ₩11,735 | -2.23% | 100.8만 |
|---|
| 2026.05.21 | ₩12,258 | ₩12,258 | ₩11,856 | ₩11,936 | -2.63% | 107만 |
|---|
| 2026.05.20 | ₩11,668 | ₩12,258 | ₩11,587 | ₩12,245 | +4.94% | 280.6만 |
|---|
| 2026.05.19 | ₩11,413 | ₩11,520 | ₩11,292 | ₩11,507 | +0.82% | 147.6만 |
|---|
| 2026.05.18 | ₩11,266 | ₩11,561 | ₩11,225 | ₩11,507 | +2.14% | 112.8만 |
|---|
| 2026.05.15 | ₩11,440 | ₩11,507 | ₩11,118 | ₩11,212 | -1.99% | 116.5만 |
|---|
| 2026.05.14 | ₩11,789 | ₩11,842 | ₩11,453 | ₩11,587 | -1.71% | 125.7만 |
|---|
| 2026.05.13 | ₩11,185 | ₩11,722 | ₩11,118 | ₩11,708 | +4.68% | 169.6만 |
|---|
| 2026.05.12 | ₩11,212 | ₩11,346 | ₩11,011 | ₩11,212 | 0.00% | 133만 |
|---|
| 2026.05.11 | ₩11,373 | ₩11,520 | ₩11,252 | ₩11,292 | -0.71% | 135.7만 |
|---|
| 2026.05.08 | ₩10,863 | ₩11,373 | ₩10,595 | ₩11,333 | +4.32% | 137.2만 |
|---|
| 2026.05.07 | ₩11,131 | ₩11,252 | ₩10,836 | ₩10,850 | -2.53% | 173.7만 |
|---|
| 2026.05.06 | ₩11,064 | ₩11,279 | ₩10,823 | ₩11,118 | +0.48% | 204.6만 |
|---|
| 2026.05.05 | ₩10,380 | ₩10,997 | ₩10,340 | ₩10,957 | +5.56% | 229.6만 |
|---|
| 2026.05.04 | ₩10,447 | ₩10,675 | ₩10,287 | ₩10,407 | -0.39% | 226.4만 |
|---|
| 2026.05.01 | ₩10,166 | ₩10,568 | ₩10,045 | ₩10,515 | +3.43% | 222.7만 |
|---|
| 2026.04.30 | ₩10,233 | ₩10,394 | ₩10,085 | ₩10,112 | -1.18% | 166.2만 |
|---|
| 2026.04.29 | ₩10,246 | ₩10,380 | ₩10,018 | ₩10,152 | -0.92% | 121.4만 |
|---|
| 2026.04.28 | ₩10,179 | ₩10,394 | ₩10,112 | ₩10,340 | +1.58% | 166.3만 |
|---|
| 2026.04.27 | ₩10,179 | ₩10,421 | ₩10,072 | ₩10,085 | -0.92% | 197.6만 |
|---|
| 2026.04.24 | ₩9,482 | ₩10,005 | ₩9,401 | ₩10,005 | +5.52% | 101.3만 |
|---|
| 2026.04.23 | ₩9,348 | ₩9,562 | ₩9,281 | ₩9,522 | +1.87% | 68.6만 |
|---|
| 2026.04.22 | ₩9,616 | ₩9,750 | ₩9,321 | ₩9,321 | -3.07% | 85.8만 |
|---|
| 2026.04.21 | ₩9,911 | ₩10,032 | ₩9,536 | ₩9,576 | -3.38% | 86.3만 |
|---|
| 2026.04.20 | ₩9,844 | ₩10,005 | ₩9,831 | ₩9,884 | +0.41% | 73.1만 |
|---|
| 2026.04.17 | ₩9,723 | ₩10,045 | ₩9,656 | ₩9,911 | +1.93% | 138.3만 |
|---|
| 2026.04.16 | ₩9,938 | ₩10,059 | ₩9,603 | ₩9,603 | -3.37% | 144.4만 |
|---|
| 2026.04.15 | ₩9,670 | ₩9,991 | ₩9,522 | ₩9,991 | +3.33% | 97.1만 |
|---|
| 2026.04.14 | ₩9,522 | ₩9,871 | ₩9,522 | ₩9,804 | +2.96% | 125.4만 |
|---|
| 2026.04.13 | ₩9,522 | ₩9,589 | ₩9,334 | ₩9,576 | +0.56% | 142.5만 |
|---|
| 2026.04.10 | ₩9,790 | ₩9,898 | ₩9,361 | ₩9,562 | -2.33% | 128.4만 |
|---|
| 2026.04.09 | ₩9,401 | ₩9,871 | ₩9,388 | ₩9,777 | +3.99% | 175.3만 |
|---|
| 2026.04.08 | ₩9,522 | ₩9,643 | ₩9,281 | ₩9,428 | -0.99% | 304.5만 |
|---|
| 2026.04.07 | ₩9,361 | ₩9,482 | ₩9,080 | ₩9,308 | -0.57% | 163.4만 |
|---|
| 2026.04.06 | ₩9,281 | ₩9,415 | ₩9,147 | ₩9,375 | +1.01% | 103.4만 |
|---|
| 2026.04.02 | ₩8,945 | ₩9,415 | ₩8,878 | ₩9,281 | +3.75% | 121.9만 |
|---|
| 2026.04.01 | ₩8,999 | ₩9,227 | ₩8,865 | ₩9,093 | +1.04% | 125만 |
|---|
| 2026.03.31 | ₩9,012 | ₩9,200 | ₩8,892 | ₩8,905 | -1.19% | 179.3만 |
|---|
| 2026.03.30 | ₩9,147 | ₩9,187 | ₩8,798 | ₩8,878 | -2.93% | 146.2만 |
|---|
| 2026.03.27 | ₩9,173 | ₩9,308 | ₩8,972 | ₩9,012 | -1.75% | 87.1만 |
|---|
| 2026.03.26 | ₩9,133 | ₩9,254 | ₩9,012 | ₩9,214 | +0.88% | 97.4만 |
|---|
| 2026.03.25 | ₩9,093 | ₩9,388 | ₩9,012 | ₩9,200 | +1.18% | 144.3만 |
|---|
| 2026.03.24 | ₩8,905 | ₩9,012 | ₩8,664 | ₩8,999 | +1.05% | 116.9만 |
|---|
| 2026.03.23 | ₩9,012 | ₩9,401 | ₩8,932 | ₩8,986 | -0.30% | 192.9만 |
|---|
| 2026.03.20 | ₩9,549 | ₩9,670 | ₩8,999 | ₩8,999 | -5.76% | 1161.2만 |
|---|
| 2026.03.19 | ₩9,428 | ₩9,723 | ₩9,388 | ₩9,589 | +1.71% | 137.1만 |
|---|
| 2026.03.18 | ₩9,710 | ₩9,777 | ₩9,509 | ₩9,562 | -1.52% | 171.4만 |
|---|
| 2026.03.17 | ₩9,871 | ₩10,126 | ₩9,696 | ₩9,723 | -1.49% | 224.1만 |
|---|
| 2026.03.16 | ₩9,790 | ₩10,032 | ₩9,723 | ₩9,790 | 0.00% | 165.1만 |
|---|
| 2026.03.13 | ₩10,005 | ₩10,166 | ₩9,495 | ₩9,696 | -3.08% | 285.6만 |
|---|
| 2026.03.12 | ₩9,804 | ₩10,273 | ₩9,804 | ₩9,951 | +1.50% | 445.4만 |
|---|
| 2026.03.11 | ₩9,683 | ₩10,085 | ₩9,562 | ₩10,059 | +3.88% | 174만 |
|---|
| 2026.03.10 | ₩9,643 | ₩10,005 | ₩9,522 | ₩9,777 | +1.39% | 188.4만 |
|---|
| 2026.03.09 | ₩9,133 | ₩9,898 | ₩9,133 | ₩9,750 | +6.75% | 167.7만 |
|---|
| 2026.03.06 | ₩9,589 | ₩9,616 | ₩9,053 | ₩9,294 | -3.08% | 142.5만 |
|---|
| 2026.03.05 | ₩9,938 | ₩10,152 | ₩9,522 | ₩9,723 | -2.16% | 305.5만 |
|---|
| 2026.03.04 | ₩9,763 | ₩10,206 | ₩9,670 | ₩10,126 | +3.71% | 233.4만 |
|---|
| 2026.03.03 | ₩9,428 | ₩10,085 | ₩9,321 | ₩9,737 | +3.27% | 316.9만 |
|---|
| 2026.03.02 | ₩8,932 | ₩9,750 | ₩8,758 | ₩9,710 | +8.71% | 262만 |
|---|
| 2026.02.27 | ₩9,039 | ₩9,187 | ₩8,744 | ₩9,066 | +0.30% | 244.8만 |
|---|
| 2026.02.26 | ₩8,556 | ₩9,187 | ₩8,543 | ₩9,133 | +6.74% | 291.2만 |
|---|
| 2026.02.25 | ₩8,007 | ₩8,583 | ₩8,007 | ₩8,570 | +7.04% | 120.7만 |
|---|
| 2026.02.24 | ₩8,181 | ₩8,355 | ₩7,591 | ₩8,181 | 0.00% | 210.9만 |
|---|
| 2026.02.23 | ₩8,342 | ₩8,503 | ₩8,208 | ₩8,248 | -1.13% | 201.2만 |
|---|
| 2026.02.20 | ₩8,570 | ₩8,610 | ₩8,328 | ₩8,369 | -2.35% | 92.1만 |
|---|
| 2026.02.19 | ₩8,919 | ₩8,986 | ₩8,476 | ₩8,530 | -4.36% | 122만 |
|---|
| 2026.02.18 | ₩8,959 | ₩9,187 | ₩8,798 | ₩8,919 | -0.45% | 397.5만 |
|---|
| 2026.02.17 | ₩8,744 | ₩9,066 | ₩8,530 | ₩8,972 | +2.61% | 314.8만 |
|---|
| 2026.02.13 | ₩8,516 | ₩8,865 | ₩8,436 | ₩8,784 | +3.15% | 413.3만 |
|---|
| 2026.02.12 | ₩8,570 | ₩8,570 | ₩8,328 | ₩8,449 | -1.41% | 108.2만 |
|---|
| 2026.02.11 | ₩8,744 | ₩8,771 | ₩8,422 | ₩8,436 | -3.53% | 98만 |
|---|
| 2026.02.10 | ₩8,516 | ₩8,771 | ₩8,476 | ₩8,610 | +1.10% | 124.2만 |
|---|
| 2026.02.09 | ₩8,610 | ₩8,717 | ₩8,409 | ₩8,476 | -1.56% | 199.1만 |
|---|
| 2026.02.06 | ₩8,382 | ₩8,570 | ₩8,248 | ₩8,543 | +1.92% | 181만 |
|---|
| 2026.02.05 | ₩8,047 | ₩8,382 | ₩7,899 | ₩8,315 | +3.33% | 270.8만 |
|---|
| 2026.02.04 | ₩7,953 | ₩8,060 | ₩7,819 | ₩8,060 | +1.35% | 242.1만 |
|---|
| 2026.02.03 | ₩7,859 | ₩7,940 | ₩7,819 | ₩7,886 | +0.34% | 91.2만 |
|---|
| 2026.02.02 | ₩7,805 | ₩8,047 | ₩7,712 | ₩7,832 | +0.34% | 128.2만 |
|---|
| 2026.01.30 | ₩7,765 | ₩7,846 | ₩7,631 | ₩7,792 | +0.35% | 111.3만 |
|---|
| 2026.01.29 | ₩7,470 | ₩7,872 | ₩7,470 | ₩7,872 | +5.39% | 132.8만 |
|---|
| 2026.01.28 | ₩7,564 | ₩7,564 | ₩7,443 | ₩7,457 | -1.42% | 72.6만 |
|---|
| 2026.01.27 | ₩7,577 | ₩7,591 | ₩7,403 | ₩7,551 | -0.35% | 337.8만 |
|---|
| 2026.01.26 | ₩7,591 | ₩7,618 | ₩7,524 | ₩7,537 | -0.71% | 82.6만 |
|---|
| 2026.01.23 | ₩7,658 | ₩7,752 | ₩7,403 | ₩7,591 | -0.88% | 83만 |
|---|
| 2026.01.22 | ₩8,127 | ₩8,127 | ₩7,618 | ₩7,685 | -5.45% | 228.9만 |
|---|
| 2026.01.21 | ₩7,913 | ₩8,114 | ₩7,832 | ₩8,060 | +1.86% | 239.6만 |
|---|
| 2026.01.20 | ₩7,953 | ₩7,953 | ₩7,591 | ₩7,913 | -0.51% | 385.5만 |
|---|
| 2026.01.16 | ₩7,403 | ₩8,100 | ₩7,390 | ₩7,940 | +7.25% | 490.7만 |
|---|
| 2026.01.15 | ₩7,162 | ₩7,417 | ₩7,162 | ₩7,376 | +3.00% | 116만 |
|---|
| 2026.01.14 | ₩7,215 | ₩7,229 | ₩7,095 | ₩7,175 | -0.56% | 73.3만 |
|---|
| 2026.01.13 | ₩7,309 | ₩7,323 | ₩7,202 | ₩7,202 | -1.47% | 70.9만 |
|---|
| 2026.01.12 | ₩7,202 | ₩7,309 | ₩7,162 | ₩7,282 | +1.12% | 120만 |
|---|
| 2026.01.09 | ₩7,215 | ₩7,323 | ₩7,202 | ₩7,242 | +0.37% | 150.4만 |
|---|
| 2026.01.08 | ₩7,121 | ₩7,269 | ₩7,108 | ₩7,242 | +1.69% | 106.6만 |
|---|
| 2026.01.07 | ₩7,001 | ₩7,202 | ₩6,987 | ₩7,135 | +1.92% | 162.6만 |
|---|
| 2026.01.06 | ₩6,920 | ₩7,041 | ₩6,773 | ₩7,028 | +1.55% | 111.4만 |
|---|
| 2026.01.05 | ₩6,719 | ₩7,014 | ₩6,679 | ₩6,947 | +3.39% | 460.8만 |
|---|
| 2026.01.02 | ₩6,518 | ₩6,746 | ₩6,478 | ₩6,679 | +2.47% | 93.4만 |
|---|
| 2025.12.31 | ₩6,344 | ₩6,531 | ₩6,303 | ₩6,505 | +2.54% | 66.3만 |
|---|
| 2025.12.30 | ₩6,344 | ₩6,411 | ₩6,290 | ₩6,344 | 0.00% | 41.3만 |
|---|
| 2025.12.29 | ₩6,437 | ₩6,464 | ₩6,196 | ₩6,344 | -1.46% | 83.5만 |
|---|
| 2025.12.26 | ₩6,531 | ₩6,585 | ₩6,424 | ₩6,437 | -1.44% | 32.3만 |
|---|
| 2025.12.24 | ₩6,719 | ₩6,733 | ₩6,505 | ₩6,558 | -2.40% | 34.2만 |
|---|
| 2025.12.23 | ₩6,625 | ₩6,759 | ₩6,518 | ₩6,719 | +1.42% | 116.8만 |
|---|
| 2025.12.22 | ₩6,893 | ₩6,893 | ₩6,612 | ₩6,625 | -3.89% | 78만 |
|---|
| 2025.12.19 | ₩6,813 | ₩6,920 | ₩6,746 | ₩6,893 | +1.18% | 285만 |
|---|
| 2025.12.18 | ₩6,706 | ₩6,826 | ₩6,692 | ₩6,786 | +1.20% | 127.5만 |
|---|
| 2025.12.17 | ₩6,598 | ₩6,759 | ₩6,505 | ₩6,665 | +1.02% | 110.1만 |
|---|
| 2025.12.16 | ₩6,598 | ₩6,652 | ₩6,464 | ₩6,464 | -2.03% | 71.7만 |
|---|
| 2025.12.15 | ₩6,411 | ₩6,706 | ₩6,330 | ₩6,585 | +2.72% | 121.8만 |
|---|
| 2025.12.12 | ₩6,317 | ₩6,437 | ₩6,250 | ₩6,290 | -0.42% | 72.7만 |
|---|
| 2025.12.11 | ₩6,625 | ₩6,652 | ₩6,236 | ₩6,277 | -5.26% | 69.5만 |
|---|
| 2025.12.10 | ₩6,572 | ₩6,665 | ₩6,545 | ₩6,625 | +0.82% | 140만 |
|---|
| 2025.12.09 | ₩6,411 | ₩6,692 | ₩6,384 | ₩6,545 | +2.09% | 196.3만 |
|---|
| 2025.12.08 | ₩6,411 | ₩6,464 | ₩6,357 | ₩6,384 | -0.42% | 54.7만 |
|---|
| 2025.12.05 | ₩6,397 | ₩6,437 | ₩6,344 | ₩6,397 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩6,411 | ₩6,464 | ₩6,357 | ₩6,411 | 0.00% | 45.4만 |
|---|
| 2025.12.03 | ₩6,437 | ₩6,518 | ₩6,397 | ₩6,451 | +0.21% | 66.9만 |
|---|
| 2025.12.02 | ₩6,531 | ₩6,531 | ₩6,384 | ₩6,384 | -2.26% | 55.4만 |
|---|
| 2025.12.01 | ₩6,424 | ₩6,518 | ₩6,277 | ₩6,478 | +0.84% | 97.9만 |
|---|
| 2025.11.28 | ₩6,545 | ₩6,545 | ₩6,424 | ₩6,478 | -1.02% | 27만 |
|---|
| 2025.11.26 | ₩6,330 | ₩6,545 | ₩6,330 | ₩6,531 | +3.18% | 90.8만 |
|---|
| 2025.11.25 | ₩6,250 | ₩6,384 | ₩6,209 | ₩6,357 | +1.72% | 100.2만 |
|---|
| 2025.11.24 | ₩6,196 | ₩6,263 | ₩6,049 | ₩6,196 | 0.00% | 98.8만 |
|---|
| 2025.11.21 | ₩5,941 | ₩6,330 | ₩5,821 | ₩6,196 | +4.29% | 148.6만 |
|---|
| 2025.11.20 | ₩6,102 | ₩6,169 | ₩5,888 | ₩5,968 | -2.20% | 55.6만 |
|---|
| 2025.11.19 | ₩6,116 | ₩6,169 | ₩5,914 | ₩6,049 | -1.10% | 73.6만 |
|---|
| 2025.11.18 | ₩6,142 | ₩6,236 | ₩6,049 | ₩6,142 | 0.00% | 89.9만 |
|---|
| 2025.11.17 | ₩6,209 | ₩6,344 | ₩6,142 | ₩6,183 | -0.43% | 62.8만 |
|---|
| 2025.11.14 | ₩6,384 | ₩6,612 | ₩6,102 | ₩6,209 | -2.73% | 71.4만 |
|---|
| 2025.11.13 | ₩6,129 | ₩6,692 | ₩6,022 | ₩6,397 | +4.38% | 238만 |
|---|
| 2025.11.12 | ₩6,102 | ₩6,169 | ₩6,102 | ₩6,129 | +0.44% | 83.5만 |
|---|
| 2025.11.11 | ₩6,075 | ₩6,196 | ₩5,968 | ₩6,129 | +0.88% | 46.4만 |
|---|
| 2025.11.10 | ₩6,008 | ₩6,089 | ₩5,968 | ₩6,035 | +0.45% | 107.9만 |
|---|
| 2025.11.07 | ₩5,968 | ₩6,129 | ₩5,767 | ₩5,995 | +0.45% | 80.8만 |
|---|
| 2025.11.06 | ₩5,673 | ₩5,995 | ₩5,673 | ₩5,968 | +5.20% | 78.2만 |
|---|
| 2025.11.05 | ₩5,660 | ₩5,780 | ₩5,566 | ₩5,713 | +0.95% | 92.5만 |
|---|
| 2025.11.04 | ₩5,593 | ₩5,713 | ₩5,257 | ₩5,646 | +0.96% | 280.7만 |
|---|
| 2025.11.03 | ₩5,700 | ₩5,941 | ₩5,579 | ₩5,928 | +4.00% | 108.1만 |
|---|
| 2025.10.31 | ₩5,552 | ₩5,807 | ₩5,485 | ₩5,713 | +2.90% | 63.7만 |
|---|
| 2025.10.30 | ₩5,445 | ₩5,633 | ₩5,445 | ₩5,579 | +2.46% | 51.2만 |
|---|
| 2025.10.29 | ₩5,566 | ₩5,686 | ₩5,418 | ₩5,499 | -1.20% | 69.7만 |
|---|
| 2025.10.28 | ₩5,499 | ₩5,606 | ₩5,432 | ₩5,593 | +1.71% | 44만 |
|---|
| 2025.10.27 | ₩5,727 | ₩5,767 | ₩5,552 | ₩5,552 | -3.04% | 38.2만 |
|---|
| 2025.10.24 | ₩5,834 | ₩5,847 | ₩5,686 | ₩5,767 | -1.15% | 64.5만 |
|---|
| 2025.10.23 | ₩5,646 | ₩5,794 | ₩5,633 | ₩5,767 | +2.14% | 57.7만 |
|---|
| 2025.10.22 | ₩5,619 | ₩5,700 | ₩5,512 | ₩5,646 | +0.48% | 86.4만 |
|---|
| 2025.10.21 | ₩5,539 | ₩5,713 | ₩5,539 | ₩5,619 | +1.45% | 70.9만 |
|---|
| 2025.10.20 | ₩5,485 | ₩5,593 | ₩5,445 | ₩5,593 | +1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩5,458 | ₩5,579 | ₩5,458 | ₩5,458 | 0.00% | 40.6만 |
|---|
| 2025.10.16 | ₩5,525 | ₩5,566 | ₩5,418 | ₩5,499 | -0.49% | 71.3만 |
|---|
| 2025.10.15 | ₩5,593 | ₩5,727 | ₩5,525 | ₩5,552 | -0.72% | 34.1만 |
|---|
| 2025.10.14 | ₩5,378 | ₩5,593 | ₩5,378 | ₩5,579 | +3.74% | 48.7만 |
|---|
| 2025.10.13 | ₩5,485 | ₩5,525 | ₩5,378 | ₩5,499 | +0.24% | 46.8만 |
|---|
| 2025.10.10 | ₩5,525 | ₩5,552 | ₩5,338 | ₩5,432 | -1.70% | 64.2만 |
|---|