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 | ₩10,167 | ₩10,435 | ₩9,993 | ₩10,060 | -1.06% | 174.5만 |
| 2026.10.08 | ₩10,033 | ₩10,247 | ₩9,912 | ₩10,127 | +0.94% | 293.6만 |
| 2026.10.07 | ₩10,127 | ₩10,221 | ₩10,060 | ₩10,087 | -0.40% | 300.4만 |
| 2026.10.06 | ₩10,180 | ₩10,288 | ₩9,993 | ₩10,167 | -0.13% | 183.1만 |
| 2026.10.05 | ₩10,341 | ₩10,395 | ₩10,060 | ₩10,113 | -2.20% | 164.2만 |
| 2026.10.02 | ₩10,543 | ₩10,663 | ₩10,315 | ₩10,368 | -1.65% | 191만 |
| 2026.10.01 | ₩10,489 | ₩10,596 | ₩10,073 | ₩10,382 | -1.02% | 240.1만 |
| 2026.09.30 | ₩10,636 | ₩10,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,529 |
| -1.01% |
| 248.1만 |
| 2026.09.29 | ₩10,663 | ₩10,824 | ₩10,610 | ₩10,636 | -0.25% | 186.6만 |
|---|
| 2026.09.28 | ₩10,811 | ₩10,891 | ₩10,610 | ₩10,677 | -1.24% | 153.8만 |
|---|
| 2026.09.25 | ₩10,972 | ₩10,972 | ₩10,690 | ₩10,905 | -0.61% | 176.7만 |
|---|
| 2026.09.24 | ₩10,891 | ₩11,079 | ₩10,730 | ₩10,891 | 0.00% | 229.2만 |
|---|
| 2026.09.23 | ₩10,864 | ₩11,039 | ₩10,663 | ₩10,905 | +0.37% | 208.2만 |
|---|
| 2026.09.22 | ₩10,824 | ₩11,106 | ₩10,811 | ₩10,958 | +1.24% | 239.6만 |
|---|
| 2026.09.21 | ₩10,797 | ₩10,985 | ₩10,730 | ₩10,891 | +0.87% | 207.6만 |
|---|
| 2026.09.18 | ₩10,797 | ₩10,811 | ₩10,449 | ₩10,744 | -0.50% | 477.4만 |
|---|
| 2026.09.17 | ₩10,797 | ₩10,972 | ₩10,771 | ₩10,905 | +0.99% | 232.7만 |
|---|
| 2026.09.16 | ₩10,623 | ₩10,771 | ₩10,422 | ₩10,650 | +0.25% | 211.2만 |
|---|
| 2026.09.15 | ₩10,261 | ₩10,502 | ₩10,194 | ₩10,489 | +2.22% | 192.2만 |
|---|
| 2026.09.14 | ₩10,100 | ₩10,328 | ₩10,006 | ₩10,301 | +1.99% | 160.5만 |
|---|
| 2026.09.11 | ₩10,207 | ₩10,261 | ₩10,006 | ₩10,060 | -1.45% | 153.3만 |
|---|
| 2026.09.10 | ₩10,046 | ₩10,194 | ₩10,019 | ₩10,113 | +0.67% | 222.6만 |
|---|
| 2026.09.09 | ₩10,073 | ₩10,127 | ₩9,966 | ₩10,073 | 0.00% | 207.7만 |
|---|
| 2026.09.08 | ₩10,019 | ₩10,341 | ₩9,979 | ₩10,194 | +1.74% | 276.8만 |
|---|
| 2026.09.04 | ₩10,194 | ₩10,395 | ₩9,952 | ₩10,073 | -1.18% | 101.3만 |
|---|
| 2026.09.03 | ₩10,301 | ₩10,543 | ₩10,194 | ₩10,288 | -0.13% | 67.4만 |
|---|
| 2026.09.02 | ₩10,288 | ₩10,462 | ₩10,127 | ₩10,261 | -0.26% | 119.2만 |
|---|
| 2026.09.01 | ₩10,087 | ₩10,422 | ₩10,087 | ₩10,234 | +1.46% | 124.3만 |
|---|
| 2026.08.31 | ₩10,127 | ₩10,234 | ₩10,060 | ₩10,154 | +0.26% | 149.7만 |
|---|
| 2026.08.28 | ₩10,569 | ₩10,636 | ₩10,234 | ₩10,261 | -2.92% | 126만 |
|---|
| 2026.08.27 | ₩10,757 | ₩10,891 | ₩10,435 | ₩10,529 | -2.12% | 101.7만 |
|---|
| 2026.08.26 | ₩10,838 | ₩10,891 | ₩10,650 | ₩10,784 | -0.50% | 113.8만 |
|---|
| 2026.08.25 | ₩10,757 | ₩10,864 | ₩10,703 | ₩10,838 | +0.75% | 87.2만 |
|---|
| 2026.08.24 | ₩10,771 | ₩10,932 | ₩10,636 | ₩10,730 | -0.37% | 103만 |
|---|
| 2026.08.21 | ₩10,972 | ₩11,079 | ₩10,583 | ₩10,757 | -1.96% | 96.5만 |
|---|
| 2026.08.20 | ₩10,703 | ₩10,878 | ₩10,650 | ₩10,824 | +1.13% | 113만 |
|---|
| 2026.08.19 | ₩10,824 | ₩11,119 | ₩10,811 | ₩10,864 | +0.37% | 102.9만 |
|---|
| 2026.08.18 | ₩11,133 | ₩11,213 | ₩10,690 | ₩10,703 | -3.86% | 120.8만 |
|---|
| 2026.08.17 | ₩10,730 | ₩11,388 | ₩10,730 | ₩11,119 | +3.62% | 135.1만 |
|---|
| 2026.08.14 | ₩11,240 | ₩11,401 | ₩11,173 | ₩11,240 | 0.00% | 111.7만 |
|---|
| 2026.08.13 | ₩11,307 | ₩11,481 | ₩11,173 | ₩11,227 | -0.71% | 182.4만 |
|---|
| 2026.08.12 | ₩11,106 | ₩11,307 | ₩11,066 | ₩11,173 | +0.60% | 191.8만 |
|---|
| 2026.08.11 | ₩11,347 | ₩11,374 | ₩10,851 | ₩10,945 | -3.55% | 332만 |
|---|
| 2026.08.10 | ₩11,709 | ₩11,750 | ₩11,119 | ₩11,280 | -3.67% | 301.5만 |
|---|
| 2026.08.07 | ₩11,736 | ₩12,045 | ₩11,683 | ₩11,830 | +0.80% | 155만 |
|---|
| 2026.08.06 | ₩12,273 | ₩12,394 | ₩11,683 | ₩11,696 | -4.70% | 233.8만 |
|---|
| 2026.08.05 | ₩11,884 | ₩12,514 | ₩11,709 | ₩12,286 | +3.39% | 344.4만 |
|---|
| 2026.08.04 | ₩11,669 | ₩12,152 | ₩11,146 | ₩11,803 | +1.15% | 458.2만 |
|---|
| 2026.08.03 | ₩12,568 | ₩12,568 | ₩11,696 | ₩11,817 | -5.98% | 232.4만 |
|---|
| 2026.07.31 | ₩11,951 | ₩12,085 | ₩11,736 | ₩11,937 | -0.11% | 117만 |
|---|
| 2026.07.30 | ₩12,125 | ₩12,246 | ₩11,897 | ₩12,031 | -0.77% | 128.1만 |
|---|
| 2026.07.29 | ₩12,313 | ₩12,447 | ₩11,897 | ₩11,924 | -3.16% | 121.3만 |
|---|
| 2026.07.28 | ₩12,689 | ₩12,715 | ₩12,179 | ₩12,380 | -2.43% | 155.3만 |
|---|
| 2026.07.27 | ₩12,568 | ₩12,635 | ₩12,407 | ₩12,622 | +0.43% | 114.7만 |
|---|
| 2026.07.24 | ₩12,501 | ₩12,662 | ₩12,394 | ₩12,528 | +0.21% | 87.6만 |
|---|
| 2026.07.23 | ₩12,300 | ₩12,568 | ₩12,300 | ₩12,394 | +0.76% | 109.4만 |
|---|
| 2026.07.22 | ₩12,876 | ₩12,957 | ₩12,340 | ₩12,447 | -3.33% | 124만 |
|---|
| 2026.07.21 | ₩12,326 | ₩12,930 | ₩12,300 | ₩12,930 | +4.90% | 209.4만 |
|---|
| 2026.07.20 | ₩12,286 | ₩12,461 | ₩12,018 | ₩12,206 | -0.66% | 144.7만 |
|---|
| 2026.07.17 | ₩12,353 | ₩12,501 | ₩12,233 | ₩12,286 | -0.54% | 140.3만 |
|---|
| 2026.07.16 | ₩11,991 | ₩12,420 | ₩11,951 | ₩12,367 | +3.13% | 133.6만 |
|---|
| 2026.07.15 | ₩11,978 | ₩12,045 | ₩11,763 | ₩11,978 | 0.00% | 109.3만 |
|---|
| 2026.07.14 | ₩11,897 | ₩12,058 | ₩11,763 | ₩11,951 | +0.45% | 137.5만 |
|---|
| 2026.07.13 | ₩11,750 | ₩12,031 | ₩11,669 | ₩11,736 | -0.11% | 81.6만 |
|---|
| 2026.07.10 | ₩12,085 | ₩12,192 | ₩11,629 | ₩11,750 | -2.77% | 93만 |
|---|
| 2026.07.09 | ₩12,273 | ₩12,367 | ₩12,045 | ₩12,152 | -0.98% | 106.4만 |
|---|
| 2026.07.08 | ₩12,326 | ₩12,447 | ₩11,964 | ₩12,112 | -1.74% | 157.2만 |
|---|
| 2026.07.07 | ₩12,300 | ₩12,501 | ₩12,219 | ₩12,340 | +0.33% | 150.4만 |
|---|
| 2026.07.06 | ₩12,353 | ₩12,568 | ₩12,112 | ₩12,179 | -1.41% | 93.2만 |
|---|
| 2026.07.02 | ₩12,420 | ₩12,662 | ₩12,219 | ₩12,380 | -0.32% | 126.8만 |
|---|
| 2026.07.01 | ₩12,541 | ₩12,702 | ₩12,326 | ₩12,394 | -1.18% | 123.2만 |
|---|
| 2026.06.30 | ₩12,943 | ₩12,957 | ₩12,447 | ₩12,474 | -3.63% | 217.6만 |
|---|
| 2026.06.29 | ₩12,689 | ₩12,903 | ₩12,554 | ₩12,890 | +1.59% | 206만 |
|---|
| 2026.06.26 | ₩12,622 | ₩12,917 | ₩12,501 | ₩12,729 | +0.85% | 536.2만 |
|---|
| 2026.06.25 | ₩12,434 | ₩12,662 | ₩12,353 | ₩12,648 | +1.73% | 156만 |
|---|
| 2026.06.24 | ₩12,233 | ₩12,715 | ₩12,219 | ₩12,554 | +2.63% | 189.1만 |
|---|
| 2026.06.23 | ₩11,817 | ₩12,420 | ₩11,777 | ₩12,259 | +3.75% | 184.2만 |
|---|
| 2026.06.22 | ₩11,964 | ₩12,206 | ₩11,763 | ₩11,991 | +0.22% | 177.1만 |
|---|
| 2026.06.18 | ₩11,750 | ₩12,165 | ₩11,092 | ₩11,884 | +1.14% | 336.9만 |
|---|
| 2026.06.17 | ₩11,803 | ₩11,951 | ₩11,347 | ₩11,522 | -2.39% | 167.2만 |
|---|
| 2026.06.16 | ₩11,911 | ₩11,991 | ₩11,629 | ₩11,790 | -1.01% | 176만 |
|---|
| 2026.06.15 | ₩12,192 | ₩12,192 | ₩11,750 | ₩11,844 | -2.86% | 187만 |
|---|
| 2026.06.12 | ₩11,884 | ₩12,125 | ₩11,763 | ₩12,112 | +1.92% | 144.4만 |
|---|
| 2026.06.11 | ₩12,031 | ₩12,045 | ₩11,790 | ₩11,803 | -1.90% | 163.9만 |
|---|
| 2026.06.10 | ₩11,803 | ₩12,058 | ₩11,535 | ₩11,897 | +0.80% | 175.8만 |
|---|
| 2026.06.09 | ₩11,200 | ₩11,817 | ₩11,200 | ₩11,790 | +5.27% | 404.2만 |
|---|
| 2026.06.08 | ₩11,535 | ₩11,549 | ₩10,864 | ₩11,133 | -3.49% | 261만 |
|---|
| 2026.06.05 | ₩11,320 | ₩11,777 | ₩11,320 | ₩11,441 | +1.07% | 190.2만 |
|---|
| 2026.06.04 | ₩11,602 | ₩11,777 | ₩11,468 | ₩11,535 | -0.58% | 186.4만 |
|---|
| 2026.06.03 | ₩11,388 | ₩11,549 | ₩11,240 | ₩11,455 | +0.59% | 170.6만 |
|---|
| 2026.06.02 | ₩11,294 | ₩11,656 | ₩11,200 | ₩11,401 | +0.95% | 265.1만 |
|---|
| 2026.06.01 | ₩11,025 | ₩11,388 | ₩10,905 | ₩11,012 | -0.12% | 159.7만 |
|---|
| 2026.05.29 | ₩11,455 | ₩11,508 | ₩10,999 | ₩11,160 | -2.58% | 376만 |
|---|
| 2026.05.28 | ₩11,937 | ₩12,005 | ₩11,549 | ₩11,549 | -3.26% | 114.9만 |
|---|
| 2026.05.27 | ₩11,844 | ₩11,897 | ₩11,575 | ₩11,830 | -0.11% | 221만 |
|---|
| 2026.05.26 | ₩11,817 | ₩11,951 | ₩11,562 | ₩11,830 | +0.11% | 166.7만 |
|---|
| 2026.05.22 | ₩12,005 | ₩12,005 | ₩11,709 | ₩11,736 | -2.23% | 100.8만 |
|---|
| 2026.05.21 | ₩12,259 | ₩12,259 | ₩11,857 | ₩11,937 | -2.63% | 107만 |
|---|
| 2026.05.20 | ₩11,669 | ₩12,259 | ₩11,589 | ₩12,246 | +4.94% | 280.6만 |
|---|
| 2026.05.19 | ₩11,414 | ₩11,522 | ₩11,294 | ₩11,508 | +0.82% | 147.6만 |
|---|
| 2026.05.18 | ₩11,267 | ₩11,562 | ₩11,227 | ₩11,508 | +2.14% | 112.8만 |
|---|
| 2026.05.15 | ₩11,441 | ₩11,508 | ₩11,119 | ₩11,213 | -1.99% | 116.5만 |
|---|
| 2026.05.14 | ₩11,790 | ₩11,844 | ₩11,455 | ₩11,589 | -1.71% | 125.7만 |
|---|
| 2026.05.13 | ₩11,186 | ₩11,723 | ₩11,119 | ₩11,709 | +4.68% | 169.6만 |
|---|
| 2026.05.12 | ₩11,213 | ₩11,347 | ₩11,012 | ₩11,213 | 0.00% | 133만 |
|---|
| 2026.05.11 | ₩11,374 | ₩11,522 | ₩11,253 | ₩11,294 | -0.71% | 135.7만 |
|---|
| 2026.05.08 | ₩10,864 | ₩11,374 | ₩10,596 | ₩11,334 | +4.32% | 137.2만 |
|---|
| 2026.05.07 | ₩11,133 | ₩11,253 | ₩10,838 | ₩10,851 | -2.53% | 173.7만 |
|---|
| 2026.05.06 | ₩11,066 | ₩11,280 | ₩10,824 | ₩11,119 | +0.48% | 204.6만 |
|---|
| 2026.05.05 | ₩10,382 | ₩10,999 | ₩10,341 | ₩10,958 | +5.56% | 229.6만 |
|---|
| 2026.05.04 | ₩10,449 | ₩10,677 | ₩10,288 | ₩10,408 | -0.39% | 226.4만 |
|---|
| 2026.05.01 | ₩10,167 | ₩10,569 | ₩10,046 | ₩10,516 | +3.43% | 222.7만 |
|---|
| 2026.04.30 | ₩10,234 | ₩10,395 | ₩10,087 | ₩10,113 | -1.18% | 166.2만 |
|---|
| 2026.04.29 | ₩10,247 | ₩10,382 | ₩10,019 | ₩10,154 | -0.92% | 121.4만 |
|---|
| 2026.04.28 | ₩10,180 | ₩10,395 | ₩10,113 | ₩10,341 | +1.58% | 166.3만 |
|---|
| 2026.04.27 | ₩10,180 | ₩10,422 | ₩10,073 | ₩10,087 | -0.92% | 197.6만 |
|---|
| 2026.04.24 | ₩9,483 | ₩10,006 | ₩9,402 | ₩10,006 | +5.52% | 101.3만 |
|---|
| 2026.04.23 | ₩9,349 | ₩9,563 | ₩9,282 | ₩9,523 | +1.87% | 68.6만 |
|---|
| 2026.04.22 | ₩9,617 | ₩9,751 | ₩9,322 | ₩9,322 | -3.07% | 85.8만 |
|---|
| 2026.04.21 | ₩9,912 | ₩10,033 | ₩9,537 | ₩9,577 | -3.38% | 86.3만 |
|---|
| 2026.04.20 | ₩9,845 | ₩10,006 | ₩9,832 | ₩9,885 | +0.41% | 73.1만 |
|---|
| 2026.04.17 | ₩9,724 | ₩10,046 | ₩9,657 | ₩9,912 | +1.93% | 138.3만 |
|---|
| 2026.04.16 | ₩9,939 | ₩10,060 | ₩9,604 | ₩9,604 | -3.37% | 144.4만 |
|---|
| 2026.04.15 | ₩9,671 | ₩9,993 | ₩9,523 | ₩9,993 | +3.33% | 97.1만 |
|---|
| 2026.04.14 | ₩9,523 | ₩9,872 | ₩9,523 | ₩9,805 | +2.96% | 125.4만 |
|---|
| 2026.04.13 | ₩9,523 | ₩9,590 | ₩9,335 | ₩9,577 | +0.56% | 142.5만 |
|---|
| 2026.04.10 | ₩9,791 | ₩9,899 | ₩9,362 | ₩9,563 | -2.33% | 128.4만 |
|---|
| 2026.04.09 | ₩9,402 | ₩9,872 | ₩9,389 | ₩9,778 | +3.99% | 175.3만 |
|---|
| 2026.04.08 | ₩9,523 | ₩9,644 | ₩9,282 | ₩9,429 | -0.99% | 304.5만 |
|---|
| 2026.04.07 | ₩9,362 | ₩9,483 | ₩9,081 | ₩9,309 | -0.57% | 163.4만 |
|---|
| 2026.04.06 | ₩9,282 | ₩9,416 | ₩9,148 | ₩9,376 | +1.01% | 103.4만 |
|---|
| 2026.04.02 | ₩8,946 | ₩9,416 | ₩8,879 | ₩9,282 | +3.75% | 121.9만 |
|---|
| 2026.04.01 | ₩9,000 | ₩9,228 | ₩8,866 | ₩9,094 | +1.04% | 125만 |
|---|
| 2026.03.31 | ₩9,013 | ₩9,201 | ₩8,893 | ₩8,906 | -1.19% | 179.3만 |
|---|
| 2026.03.30 | ₩9,148 | ₩9,188 | ₩8,799 | ₩8,879 | -2.93% | 146.2만 |
|---|
| 2026.03.27 | ₩9,174 | ₩9,309 | ₩8,973 | ₩9,013 | -1.75% | 87.1만 |
|---|
| 2026.03.26 | ₩9,134 | ₩9,255 | ₩9,013 | ₩9,215 | +0.88% | 97.4만 |
|---|
| 2026.03.25 | ₩9,094 | ₩9,389 | ₩9,013 | ₩9,201 | +1.18% | 144.3만 |
|---|
| 2026.03.24 | ₩8,906 | ₩9,013 | ₩8,665 | ₩9,000 | +1.05% | 116.9만 |
|---|
| 2026.03.23 | ₩9,013 | ₩9,402 | ₩8,933 | ₩8,987 | -0.30% | 192.9만 |
|---|
| 2026.03.20 | ₩9,550 | ₩9,671 | ₩9,000 | ₩9,000 | -5.76% | 1161.2만 |
|---|
| 2026.03.19 | ₩9,429 | ₩9,724 | ₩9,389 | ₩9,590 | +1.71% | 137.1만 |
|---|
| 2026.03.18 | ₩9,711 | ₩9,778 | ₩9,510 | ₩9,563 | -1.52% | 171.4만 |
|---|
| 2026.03.17 | ₩9,872 | ₩10,127 | ₩9,698 | ₩9,724 | -1.49% | 224.1만 |
|---|
| 2026.03.16 | ₩9,791 | ₩10,033 | ₩9,724 | ₩9,791 | 0.00% | 165.1만 |
|---|
| 2026.03.13 | ₩10,006 | ₩10,167 | ₩9,496 | ₩9,698 | -3.08% | 285.6만 |
|---|
| 2026.03.12 | ₩9,805 | ₩10,274 | ₩9,805 | ₩9,952 | +1.50% | 445.4만 |
|---|
| 2026.03.11 | ₩9,684 | ₩10,087 | ₩9,563 | ₩10,060 | +3.88% | 174만 |
|---|
| 2026.03.10 | ₩9,644 | ₩10,006 | ₩9,523 | ₩9,778 | +1.39% | 188.4만 |
|---|
| 2026.03.09 | ₩9,134 | ₩9,899 | ₩9,134 | ₩9,751 | +6.75% | 167.7만 |
|---|
| 2026.03.06 | ₩9,590 | ₩9,617 | ₩9,054 | ₩9,295 | -3.08% | 142.5만 |
|---|
| 2026.03.05 | ₩9,939 | ₩10,154 | ₩9,523 | ₩9,724 | -2.16% | 305.5만 |
|---|
| 2026.03.04 | ₩9,765 | ₩10,207 | ₩9,671 | ₩10,127 | +3.71% | 233.4만 |
|---|
| 2026.03.03 | ₩9,429 | ₩10,087 | ₩9,322 | ₩9,738 | +3.27% | 316.9만 |
|---|
| 2026.03.02 | ₩8,933 | ₩9,751 | ₩8,759 | ₩9,711 | +8.71% | 262만 |
|---|
| 2026.02.27 | ₩9,040 | ₩9,188 | ₩8,745 | ₩9,067 | +0.30% | 244.8만 |
|---|
| 2026.02.26 | ₩8,557 | ₩9,188 | ₩8,544 | ₩9,134 | +6.74% | 291.2만 |
|---|
| 2026.02.25 | ₩8,008 | ₩8,584 | ₩8,008 | ₩8,571 | +7.04% | 120.7만 |
|---|
| 2026.02.24 | ₩8,182 | ₩8,356 | ₩7,592 | ₩8,182 | 0.00% | 210.9만 |
|---|
| 2026.02.23 | ₩8,343 | ₩8,504 | ₩8,209 | ₩8,249 | -1.13% | 201.2만 |
|---|
| 2026.02.20 | ₩8,571 | ₩8,611 | ₩8,329 | ₩8,370 | -2.35% | 92.1만 |
|---|
| 2026.02.19 | ₩8,920 | ₩8,987 | ₩8,477 | ₩8,531 | -4.36% | 122만 |
|---|
| 2026.02.18 | ₩8,960 | ₩9,188 | ₩8,799 | ₩8,920 | -0.45% | 397.5만 |
|---|
| 2026.02.17 | ₩8,745 | ₩9,067 | ₩8,531 | ₩8,973 | +2.61% | 314.8만 |
|---|
| 2026.02.13 | ₩8,517 | ₩8,866 | ₩8,437 | ₩8,785 | +3.15% | 413.3만 |
|---|
| 2026.02.12 | ₩8,571 | ₩8,571 | ₩8,329 | ₩8,450 | -1.41% | 108.2만 |
|---|
| 2026.02.11 | ₩8,745 | ₩8,772 | ₩8,423 | ₩8,437 | -3.53% | 98만 |
|---|
| 2026.02.10 | ₩8,517 | ₩8,772 | ₩8,477 | ₩8,611 | +1.10% | 124.2만 |
|---|
| 2026.02.09 | ₩8,611 | ₩8,718 | ₩8,410 | ₩8,477 | -1.56% | 199.1만 |
|---|
| 2026.02.06 | ₩8,383 | ₩8,571 | ₩8,249 | ₩8,544 | +1.92% | 181만 |
|---|
| 2026.02.05 | ₩8,048 | ₩8,383 | ₩7,900 | ₩8,316 | +3.33% | 270.8만 |
|---|
| 2026.02.04 | ₩7,954 | ₩8,061 | ₩7,820 | ₩8,061 | +1.35% | 242.1만 |
|---|
| 2026.02.03 | ₩7,860 | ₩7,940 | ₩7,820 | ₩7,887 | +0.34% | 91.2만 |
|---|
| 2026.02.02 | ₩7,806 | ₩8,048 | ₩7,712 | ₩7,833 | +0.34% | 128.2만 |
|---|
| 2026.01.30 | ₩7,766 | ₩7,847 | ₩7,632 | ₩7,793 | +0.35% | 111.3만 |
|---|
| 2026.01.29 | ₩7,471 | ₩7,873 | ₩7,471 | ₩7,873 | +5.39% | 132.8만 |
|---|
| 2026.01.28 | ₩7,565 | ₩7,565 | ₩7,444 | ₩7,458 | -1.42% | 72.6만 |
|---|
| 2026.01.27 | ₩7,578 | ₩7,592 | ₩7,404 | ₩7,551 | -0.35% | 337.8만 |
|---|
| 2026.01.26 | ₩7,592 | ₩7,619 | ₩7,525 | ₩7,538 | -0.71% | 82.6만 |
|---|
| 2026.01.23 | ₩7,659 | ₩7,753 | ₩7,404 | ₩7,592 | -0.88% | 83만 |
|---|
| 2026.01.22 | ₩8,128 | ₩8,128 | ₩7,619 | ₩7,686 | -5.45% | 228.9만 |
|---|
| 2026.01.21 | ₩7,914 | ₩8,115 | ₩7,833 | ₩8,061 | +1.86% | 239.6만 |
|---|
| 2026.01.20 | ₩7,954 | ₩7,954 | ₩7,592 | ₩7,914 | -0.51% | 385.5만 |
|---|
| 2026.01.16 | ₩7,404 | ₩8,101 | ₩7,391 | ₩7,940 | +7.25% | 490.7만 |
|---|
| 2026.01.15 | ₩7,162 | ₩7,417 | ₩7,162 | ₩7,377 | +3.00% | 116만 |
|---|
| 2026.01.14 | ₩7,216 | ₩7,230 | ₩7,095 | ₩7,176 | -0.56% | 73.3만 |
|---|
| 2026.01.13 | ₩7,310 | ₩7,323 | ₩7,203 | ₩7,203 | -1.47% | 70.9만 |
|---|
| 2026.01.12 | ₩7,203 | ₩7,310 | ₩7,162 | ₩7,283 | +1.12% | 120만 |
|---|
| 2026.01.09 | ₩7,216 | ₩7,323 | ₩7,203 | ₩7,243 | +0.37% | 150.4만 |
|---|
| 2026.01.08 | ₩7,122 | ₩7,270 | ₩7,109 | ₩7,243 | +1.69% | 106.6만 |
|---|
| 2026.01.07 | ₩7,002 | ₩7,203 | ₩6,988 | ₩7,136 | +1.92% | 162.6만 |
|---|
| 2026.01.06 | ₩6,921 | ₩7,042 | ₩6,774 | ₩7,028 | +1.55% | 111.4만 |
|---|
| 2026.01.05 | ₩6,720 | ₩7,015 | ₩6,680 | ₩6,948 | +3.39% | 460.8만 |
|---|
| 2026.01.02 | ₩6,519 | ₩6,747 | ₩6,478 | ₩6,680 | +2.47% | 93.4만 |
|---|
| 2025.12.31 | ₩6,344 | ₩6,532 | ₩6,304 | ₩6,505 | +2.54% | 66.3만 |
|---|
| 2025.12.30 | ₩6,344 | ₩6,411 | ₩6,291 | ₩6,344 | 0.00% | 41.3만 |
|---|
| 2025.12.29 | ₩6,438 | ₩6,465 | ₩6,197 | ₩6,344 | -1.46% | 83.5만 |
|---|
| 2025.12.26 | ₩6,532 | ₩6,586 | ₩6,425 | ₩6,438 | -1.44% | 32.3만 |
|---|
| 2025.12.24 | ₩6,720 | ₩6,733 | ₩6,505 | ₩6,559 | -2.40% | 34.2만 |
|---|
| 2025.12.23 | ₩6,626 | ₩6,760 | ₩6,519 | ₩6,720 | +1.42% | 116.8만 |
|---|
| 2025.12.22 | ₩6,894 | ₩6,894 | ₩6,613 | ₩6,626 | -3.89% | 78만 |
|---|
| 2025.12.19 | ₩6,814 | ₩6,921 | ₩6,747 | ₩6,894 | +1.18% | 285만 |
|---|
| 2025.12.18 | ₩6,706 | ₩6,827 | ₩6,693 | ₩6,787 | +1.20% | 127.5만 |
|---|
| 2025.12.17 | ₩6,599 | ₩6,760 | ₩6,505 | ₩6,666 | +1.02% | 110.1만 |
|---|
| 2025.12.16 | ₩6,599 | ₩6,653 | ₩6,465 | ₩6,465 | -2.03% | 71.7만 |
|---|
| 2025.12.15 | ₩6,411 | ₩6,706 | ₩6,331 | ₩6,586 | +2.72% | 121.8만 |
|---|
| 2025.12.12 | ₩6,317 | ₩6,438 | ₩6,250 | ₩6,291 | -0.42% | 72.7만 |
|---|
| 2025.12.11 | ₩6,626 | ₩6,653 | ₩6,237 | ₩6,277 | -5.26% | 69.5만 |
|---|
| 2025.12.10 | ₩6,572 | ₩6,666 | ₩6,545 | ₩6,626 | +0.82% | 140만 |
|---|
| 2025.12.09 | ₩6,411 | ₩6,693 | ₩6,385 | ₩6,545 | +2.09% | 196.3만 |
|---|
| 2025.12.08 | ₩6,411 | ₩6,465 | ₩6,358 | ₩6,385 | -0.42% | 54.7만 |
|---|
| 2025.12.05 | ₩6,398 | ₩6,438 | ₩6,344 | ₩6,398 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩6,411 | ₩6,465 | ₩6,358 | ₩6,411 | 0.00% | 45.4만 |
|---|
| 2025.12.03 | ₩6,438 | ₩6,519 | ₩6,398 | ₩6,452 | +0.21% | 66.9만 |
|---|
| 2025.12.02 | ₩6,532 | ₩6,532 | ₩6,385 | ₩6,385 | -2.26% | 55.4만 |
|---|
| 2025.12.01 | ₩6,425 | ₩6,519 | ₩6,277 | ₩6,478 | +0.84% | 97.9만 |
|---|
| 2025.11.28 | ₩6,545 | ₩6,545 | ₩6,425 | ₩6,478 | -1.02% | 27만 |
|---|
| 2025.11.26 | ₩6,331 | ₩6,545 | ₩6,331 | ₩6,532 | +3.18% | 90.8만 |
|---|
| 2025.11.25 | ₩6,250 | ₩6,385 | ₩6,210 | ₩6,358 | +1.72% | 100.2만 |
|---|
| 2025.11.24 | ₩6,197 | ₩6,264 | ₩6,049 | ₩6,197 | 0.00% | 98.8만 |
|---|
| 2025.11.21 | ₩5,942 | ₩6,331 | ₩5,821 | ₩6,197 | +4.29% | 148.6만 |
|---|
| 2025.11.20 | ₩6,103 | ₩6,170 | ₩5,888 | ₩5,969 | -2.20% | 55.6만 |
|---|
| 2025.11.19 | ₩6,116 | ₩6,170 | ₩5,915 | ₩6,049 | -1.10% | 73.6만 |
|---|
| 2025.11.18 | ₩6,143 | ₩6,237 | ₩6,049 | ₩6,143 | 0.00% | 89.9만 |
|---|
| 2025.11.17 | ₩6,210 | ₩6,344 | ₩6,143 | ₩6,183 | -0.43% | 62.8만 |
|---|
| 2025.11.14 | ₩6,385 | ₩6,613 | ₩6,103 | ₩6,210 | -2.73% | 71.4만 |
|---|
| 2025.11.13 | ₩6,130 | ₩6,693 | ₩6,022 | ₩6,398 | +4.38% | 238만 |
|---|
| 2025.11.12 | ₩6,103 | ₩6,170 | ₩6,103 | ₩6,130 | +0.44% | 83.5만 |
|---|
| 2025.11.11 | ₩6,076 | ₩6,197 | ₩5,969 | ₩6,130 | +0.88% | 46.4만 |
|---|
| 2025.11.10 | ₩6,009 | ₩6,089 | ₩5,969 | ₩6,036 | +0.45% | 107.9만 |
|---|
| 2025.11.07 | ₩5,969 | ₩6,130 | ₩5,768 | ₩5,996 | +0.45% | 80.8만 |
|---|
| 2025.11.06 | ₩5,674 | ₩5,996 | ₩5,674 | ₩5,969 | +5.20% | 78.2만 |
|---|
| 2025.11.05 | ₩5,660 | ₩5,781 | ₩5,566 | ₩5,714 | +0.95% | 92.5만 |
|---|
| 2025.11.04 | ₩5,593 | ₩5,714 | ₩5,258 | ₩5,647 | +0.96% | 280.7만 |
|---|
| 2025.11.03 | ₩5,700 | ₩5,942 | ₩5,580 | ₩5,929 | +4.00% | 108.1만 |
|---|
| 2025.10.31 | ₩5,553 | ₩5,808 | ₩5,486 | ₩5,714 | +2.90% | 63.7만 |
|---|
| 2025.10.30 | ₩5,446 | ₩5,633 | ₩5,446 | ₩5,580 | +2.46% | 51.2만 |
|---|
| 2025.10.29 | ₩5,566 | ₩5,687 | ₩5,419 | ₩5,499 | -1.20% | 69.7만 |
|---|
| 2025.10.28 | ₩5,499 | ₩5,607 | ₩5,432 | ₩5,593 | +1.71% | 44만 |
|---|
| 2025.10.27 | ₩5,727 | ₩5,768 | ₩5,553 | ₩5,553 | -3.04% | 38.2만 |
|---|
| 2025.10.24 | ₩5,835 | ₩5,848 | ₩5,687 | ₩5,768 | -1.15% | 64.5만 |
|---|
| 2025.10.23 | ₩5,647 | ₩5,794 | ₩5,633 | ₩5,768 | +2.14% | 57.7만 |
|---|
| 2025.10.22 | ₩5,620 | ₩5,700 | ₩5,513 | ₩5,647 | +0.48% | 86.4만 |
|---|
| 2025.10.21 | ₩5,540 | ₩5,714 | ₩5,540 | ₩5,620 | +1.45% | 70.9만 |
|---|
| 2025.10.20 | ₩5,486 | ₩5,593 | ₩5,446 | ₩5,593 | +1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩5,459 | ₩5,580 | ₩5,459 | ₩5,459 | 0.00% | 40.6만 |
|---|
| 2025.10.16 | ₩5,526 | ₩5,566 | ₩5,419 | ₩5,499 | -0.49% | 71.3만 |
|---|
| 2025.10.15 | ₩5,593 | ₩5,727 | ₩5,526 | ₩5,553 | -0.72% | 34.1만 |
|---|
| 2025.10.14 | ₩5,379 | ₩5,593 | ₩5,379 | ₩5,580 | +3.74% | 48.7만 |
|---|
| 2025.10.13 | ₩5,486 | ₩5,526 | ₩5,379 | ₩5,499 | +0.24% | 46.8만 |
|---|
| 2025.10.10 | ₩5,526 | ₩5,553 | ₩5,338 | ₩5,432 | -1.70% | 64.2만 |
|---|