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 | ₩10,141 | ₩10,409 | ₩9,967 | ₩10,034 | -1.06% | 174.5만 |
| 2026.10.08 | ₩10,007 | ₩10,221 | ₩9,887 | ₩10,101 | +0.94% | 293.6만 |
| 2026.10.07 | ₩10,101 | ₩10,195 | ₩10,034 | ₩10,061 | -0.40% | 300.4만 |
| 2026.10.06 | ₩10,155 | ₩10,262 | ₩9,967 | ₩10,141 | -0.13% | 183.1만 |
| 2026.10.05 | ₩10,315 | ₩10,369 | ₩10,034 | ₩10,088 | -2.20% | 164.2만 |
| 2026.10.02 | ₩10,516 | ₩10,636 | ₩10,288 | ₩10,342 | -1.65% | 191만 |
| 2026.10.01 | ₩10,462 | ₩10,569 | ₩10,047 | ₩10,355 | -1.02% | 240.1만 |
| 2026.09.30 | ₩10,609 | ₩10,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,502 |
| -1.01% |
| 248.1만 |
| 2026.09.29 | ₩10,636 | ₩10,797 | ₩10,583 | ₩10,609 | -0.25% | 186.6만 |
|---|
| 2026.09.28 | ₩10,783 | ₩10,864 | ₩10,583 | ₩10,650 | -1.24% | 153.8만 |
|---|
| 2026.09.25 | ₩10,944 | ₩10,944 | ₩10,663 | ₩10,877 | -0.61% | 176.7만 |
|---|
| 2026.09.24 | ₩10,864 | ₩11,051 | ₩10,703 | ₩10,864 | 0.00% | 229.2만 |
|---|
| 2026.09.23 | ₩10,837 | ₩11,011 | ₩10,636 | ₩10,877 | +0.37% | 208.2만 |
|---|
| 2026.09.22 | ₩10,797 | ₩11,078 | ₩10,783 | ₩10,930 | +1.24% | 239.6만 |
|---|
| 2026.09.21 | ₩10,770 | ₩10,957 | ₩10,703 | ₩10,864 | +0.87% | 207.6만 |
|---|
| 2026.09.18 | ₩10,770 | ₩10,783 | ₩10,422 | ₩10,716 | -0.50% | 477.4만 |
|---|
| 2026.09.17 | ₩10,770 | ₩10,944 | ₩10,743 | ₩10,877 | +0.99% | 232.7만 |
|---|
| 2026.09.16 | ₩10,596 | ₩10,743 | ₩10,395 | ₩10,623 | +0.25% | 211.2만 |
|---|
| 2026.09.15 | ₩10,235 | ₩10,476 | ₩10,168 | ₩10,462 | +2.22% | 192.2만 |
|---|
| 2026.09.14 | ₩10,074 | ₩10,302 | ₩9,981 | ₩10,275 | +1.99% | 160.5만 |
|---|
| 2026.09.11 | ₩10,181 | ₩10,235 | ₩9,981 | ₩10,034 | -1.45% | 153.3만 |
|---|
| 2026.09.10 | ₩10,021 | ₩10,168 | ₩9,994 | ₩10,088 | +0.67% | 222.6만 |
|---|
| 2026.09.09 | ₩10,047 | ₩10,101 | ₩9,940 | ₩10,047 | 0.00% | 207.7만 |
|---|
| 2026.09.08 | ₩9,994 | ₩10,315 | ₩9,954 | ₩10,168 | +1.74% | 276.8만 |
|---|
| 2026.09.04 | ₩10,168 | ₩10,369 | ₩9,927 | ₩10,047 | -1.18% | 101.3만 |
|---|
| 2026.09.03 | ₩10,275 | ₩10,516 | ₩10,168 | ₩10,262 | -0.13% | 67.4만 |
|---|
| 2026.09.02 | ₩10,262 | ₩10,435 | ₩10,101 | ₩10,235 | -0.26% | 119.2만 |
|---|
| 2026.09.01 | ₩10,061 | ₩10,395 | ₩10,061 | ₩10,208 | +1.46% | 124.3만 |
|---|
| 2026.08.31 | ₩10,101 | ₩10,208 | ₩10,034 | ₩10,128 | +0.26% | 149.7만 |
|---|
| 2026.08.28 | ₩10,542 | ₩10,609 | ₩10,208 | ₩10,235 | -2.92% | 126만 |
|---|
| 2026.08.27 | ₩10,730 | ₩10,864 | ₩10,409 | ₩10,502 | -2.12% | 101.7만 |
|---|
| 2026.08.26 | ₩10,810 | ₩10,864 | ₩10,623 | ₩10,757 | -0.50% | 113.8만 |
|---|
| 2026.08.25 | ₩10,730 | ₩10,837 | ₩10,676 | ₩10,810 | +0.75% | 87.2만 |
|---|
| 2026.08.24 | ₩10,743 | ₩10,904 | ₩10,609 | ₩10,703 | -0.37% | 103만 |
|---|
| 2026.08.21 | ₩10,944 | ₩11,051 | ₩10,556 | ₩10,730 | -1.96% | 96.5만 |
|---|
| 2026.08.20 | ₩10,676 | ₩10,850 | ₩10,623 | ₩10,797 | +1.13% | 113만 |
|---|
| 2026.08.19 | ₩10,797 | ₩11,091 | ₩10,783 | ₩10,837 | +0.37% | 102.9만 |
|---|
| 2026.08.18 | ₩11,104 | ₩11,185 | ₩10,663 | ₩10,676 | -3.86% | 120.8만 |
|---|
| 2026.08.17 | ₩10,703 | ₩11,359 | ₩10,703 | ₩11,091 | +3.62% | 135.1만 |
|---|
| 2026.08.14 | ₩11,211 | ₩11,372 | ₩11,145 | ₩11,211 | 0.00% | 111.7만 |
|---|
| 2026.08.13 | ₩11,278 | ₩11,452 | ₩11,145 | ₩11,198 | -0.71% | 182.4만 |
|---|
| 2026.08.12 | ₩11,078 | ₩11,278 | ₩11,038 | ₩11,145 | +0.60% | 191.8만 |
|---|
| 2026.08.11 | ₩11,318 | ₩11,345 | ₩10,823 | ₩10,917 | -3.55% | 332만 |
|---|
| 2026.08.10 | ₩11,680 | ₩11,720 | ₩11,091 | ₩11,252 | -3.67% | 301.5만 |
|---|
| 2026.08.07 | ₩11,706 | ₩12,014 | ₩11,653 | ₩11,800 | +0.80% | 155만 |
|---|
| 2026.08.06 | ₩12,242 | ₩12,362 | ₩11,653 | ₩11,666 | -4.70% | 233.8만 |
|---|
| 2026.08.05 | ₩11,854 | ₩12,482 | ₩11,680 | ₩12,255 | +3.39% | 344.4만 |
|---|
| 2026.08.04 | ₩11,640 | ₩12,121 | ₩11,118 | ₩11,773 | +1.15% | 458.2만 |
|---|
| 2026.08.03 | ₩12,536 | ₩12,536 | ₩11,666 | ₩11,787 | -5.98% | 232.4만 |
|---|
| 2026.07.31 | ₩11,921 | ₩12,054 | ₩11,706 | ₩11,907 | -0.11% | 117만 |
|---|
| 2026.07.30 | ₩12,094 | ₩12,215 | ₩11,867 | ₩12,001 | -0.77% | 128.1만 |
|---|
| 2026.07.29 | ₩12,282 | ₩12,416 | ₩11,867 | ₩11,894 | -3.16% | 121.3만 |
|---|
| 2026.07.28 | ₩12,656 | ₩12,683 | ₩12,148 | ₩12,349 | -2.43% | 155.3만 |
|---|
| 2026.07.27 | ₩12,536 | ₩12,603 | ₩12,375 | ₩12,589 | +0.43% | 114.7만 |
|---|
| 2026.07.24 | ₩12,469 | ₩12,630 | ₩12,362 | ₩12,496 | +0.21% | 87.6만 |
|---|
| 2026.07.23 | ₩12,268 | ₩12,536 | ₩12,268 | ₩12,362 | +0.76% | 109.4만 |
|---|
| 2026.07.22 | ₩12,844 | ₩12,924 | ₩12,308 | ₩12,416 | -3.33% | 124만 |
|---|
| 2026.07.21 | ₩12,295 | ₩12,897 | ₩12,268 | ₩12,897 | +4.90% | 209.4만 |
|---|
| 2026.07.20 | ₩12,255 | ₩12,429 | ₩11,987 | ₩12,175 | -0.66% | 144.7만 |
|---|
| 2026.07.17 | ₩12,322 | ₩12,469 | ₩12,201 | ₩12,255 | -0.54% | 140.3만 |
|---|
| 2026.07.16 | ₩11,961 | ₩12,389 | ₩11,921 | ₩12,335 | +3.13% | 133.6만 |
|---|
| 2026.07.15 | ₩11,947 | ₩12,014 | ₩11,733 | ₩11,947 | 0.00% | 109.3만 |
|---|
| 2026.07.14 | ₩11,867 | ₩12,028 | ₩11,733 | ₩11,921 | +0.45% | 137.5만 |
|---|
| 2026.07.13 | ₩11,720 | ₩12,001 | ₩11,640 | ₩11,706 | -0.11% | 81.6만 |
|---|
| 2026.07.10 | ₩12,054 | ₩12,161 | ₩11,599 | ₩11,720 | -2.77% | 93만 |
|---|
| 2026.07.09 | ₩12,242 | ₩12,335 | ₩12,014 | ₩12,121 | -0.98% | 106.4만 |
|---|
| 2026.07.08 | ₩12,295 | ₩12,416 | ₩11,934 | ₩12,081 | -1.74% | 157.2만 |
|---|
| 2026.07.07 | ₩12,268 | ₩12,469 | ₩12,188 | ₩12,308 | +0.33% | 150.4만 |
|---|
| 2026.07.06 | ₩12,322 | ₩12,536 | ₩12,081 | ₩12,148 | -1.41% | 93.2만 |
|---|
| 2026.07.02 | ₩12,389 | ₩12,630 | ₩12,188 | ₩12,349 | -0.32% | 126.8만 |
|---|
| 2026.07.01 | ₩12,509 | ₩12,670 | ₩12,295 | ₩12,362 | -1.18% | 123.2만 |
|---|
| 2026.06.30 | ₩12,911 | ₩12,924 | ₩12,416 | ₩12,442 | -3.63% | 217.6만 |
|---|
| 2026.06.29 | ₩12,656 | ₩12,870 | ₩12,523 | ₩12,857 | +1.59% | 206만 |
|---|
| 2026.06.26 | ₩12,589 | ₩12,884 | ₩12,469 | ₩12,696 | +0.85% | 536.2만 |
|---|
| 2026.06.25 | ₩12,402 | ₩12,630 | ₩12,322 | ₩12,616 | +1.73% | 156만 |
|---|
| 2026.06.24 | ₩12,201 | ₩12,683 | ₩12,188 | ₩12,523 | +2.63% | 189.1만 |
|---|
| 2026.06.23 | ₩11,787 | ₩12,389 | ₩11,747 | ₩12,228 | +3.75% | 184.2만 |
|---|
| 2026.06.22 | ₩11,934 | ₩12,175 | ₩11,733 | ₩11,961 | +0.22% | 177.1만 |
|---|
| 2026.06.18 | ₩11,720 | ₩12,135 | ₩11,064 | ₩11,854 | +1.14% | 336.9만 |
|---|
| 2026.06.17 | ₩11,773 | ₩11,921 | ₩11,318 | ₩11,492 | -2.39% | 167.2만 |
|---|
| 2026.06.16 | ₩11,880 | ₩11,961 | ₩11,599 | ₩11,760 | -1.01% | 176만 |
|---|
| 2026.06.15 | ₩12,161 | ₩12,161 | ₩11,720 | ₩11,813 | -2.86% | 187만 |
|---|
| 2026.06.12 | ₩11,854 | ₩12,094 | ₩11,733 | ₩12,081 | +1.92% | 144.4만 |
|---|
| 2026.06.11 | ₩12,001 | ₩12,014 | ₩11,760 | ₩11,773 | -1.90% | 163.9만 |
|---|
| 2026.06.10 | ₩11,773 | ₩12,028 | ₩11,506 | ₩11,867 | +0.80% | 175.8만 |
|---|
| 2026.06.09 | ₩11,171 | ₩11,787 | ₩11,171 | ₩11,760 | +5.27% | 404.2만 |
|---|
| 2026.06.08 | ₩11,506 | ₩11,519 | ₩10,837 | ₩11,104 | -3.49% | 261만 |
|---|
| 2026.06.05 | ₩11,292 | ₩11,747 | ₩11,292 | ₩11,412 | +1.07% | 190.2만 |
|---|
| 2026.06.04 | ₩11,573 | ₩11,747 | ₩11,439 | ₩11,506 | -0.58% | 186.4만 |
|---|
| 2026.06.03 | ₩11,359 | ₩11,519 | ₩11,211 | ₩11,425 | +0.59% | 170.6만 |
|---|
| 2026.06.02 | ₩11,265 | ₩11,626 | ₩11,171 | ₩11,372 | +0.95% | 265.1만 |
|---|
| 2026.06.01 | ₩10,997 | ₩11,359 | ₩10,877 | ₩10,984 | -0.12% | 159.7만 |
|---|
| 2026.05.29 | ₩11,425 | ₩11,479 | ₩10,971 | ₩11,131 | -2.58% | 376만 |
|---|
| 2026.05.28 | ₩11,907 | ₩11,974 | ₩11,519 | ₩11,519 | -3.26% | 114.9만 |
|---|
| 2026.05.27 | ₩11,813 | ₩11,867 | ₩11,546 | ₩11,800 | -0.11% | 221만 |
|---|
| 2026.05.26 | ₩11,787 | ₩11,921 | ₩11,533 | ₩11,800 | +0.11% | 166.7만 |
|---|
| 2026.05.22 | ₩11,974 | ₩11,974 | ₩11,680 | ₩11,706 | -2.23% | 100.8만 |
|---|
| 2026.05.21 | ₩12,228 | ₩12,228 | ₩11,827 | ₩11,907 | -2.63% | 107만 |
|---|
| 2026.05.20 | ₩11,640 | ₩12,228 | ₩11,559 | ₩12,215 | +4.94% | 280.6만 |
|---|
| 2026.05.19 | ₩11,385 | ₩11,492 | ₩11,265 | ₩11,479 | +0.82% | 147.6만 |
|---|
| 2026.05.18 | ₩11,238 | ₩11,533 | ₩11,198 | ₩11,479 | +2.14% | 112.8만 |
|---|
| 2026.05.15 | ₩11,412 | ₩11,479 | ₩11,091 | ₩11,185 | -1.99% | 116.5만 |
|---|
| 2026.05.14 | ₩11,760 | ₩11,813 | ₩11,425 | ₩11,559 | -1.71% | 125.7만 |
|---|
| 2026.05.13 | ₩11,158 | ₩11,693 | ₩11,091 | ₩11,680 | +4.68% | 169.6만 |
|---|
| 2026.05.12 | ₩11,185 | ₩11,318 | ₩10,984 | ₩11,185 | 0.00% | 133만 |
|---|
| 2026.05.11 | ₩11,345 | ₩11,492 | ₩11,225 | ₩11,265 | -0.71% | 135.7만 |
|---|
| 2026.05.08 | ₩10,837 | ₩11,345 | ₩10,569 | ₩11,305 | +4.32% | 137.2만 |
|---|
| 2026.05.07 | ₩11,104 | ₩11,225 | ₩10,810 | ₩10,823 | -2.53% | 173.7만 |
|---|
| 2026.05.06 | ₩11,038 | ₩11,252 | ₩10,797 | ₩11,091 | +0.48% | 204.6만 |
|---|
| 2026.05.05 | ₩10,355 | ₩10,971 | ₩10,315 | ₩10,930 | +5.56% | 229.6만 |
|---|
| 2026.05.04 | ₩10,422 | ₩10,650 | ₩10,262 | ₩10,382 | -0.39% | 226.4만 |
|---|
| 2026.05.01 | ₩10,141 | ₩10,542 | ₩10,021 | ₩10,489 | +3.43% | 222.7만 |
|---|
| 2026.04.30 | ₩10,208 | ₩10,369 | ₩10,061 | ₩10,088 | -1.18% | 166.2만 |
|---|
| 2026.04.29 | ₩10,221 | ₩10,355 | ₩9,994 | ₩10,128 | -0.92% | 121.4만 |
|---|
| 2026.04.28 | ₩10,155 | ₩10,369 | ₩10,088 | ₩10,315 | +1.58% | 166.3만 |
|---|
| 2026.04.27 | ₩10,155 | ₩10,395 | ₩10,047 | ₩10,061 | -0.92% | 197.6만 |
|---|
| 2026.04.24 | ₩9,459 | ₩9,981 | ₩9,379 | ₩9,981 | +5.52% | 101.3만 |
|---|
| 2026.04.23 | ₩9,325 | ₩9,539 | ₩9,258 | ₩9,499 | +1.87% | 68.6만 |
|---|
| 2026.04.22 | ₩9,593 | ₩9,726 | ₩9,298 | ₩9,298 | -3.07% | 85.8만 |
|---|
| 2026.04.21 | ₩9,887 | ₩10,007 | ₩9,512 | ₩9,552 | -3.38% | 86.3만 |
|---|
| 2026.04.20 | ₩9,820 | ₩9,981 | ₩9,807 | ₩9,860 | +0.41% | 73.1만 |
|---|
| 2026.04.17 | ₩9,700 | ₩10,021 | ₩9,633 | ₩9,887 | +1.93% | 138.3만 |
|---|
| 2026.04.16 | ₩9,914 | ₩10,034 | ₩9,579 | ₩9,579 | -3.37% | 144.4만 |
|---|
| 2026.04.15 | ₩9,646 | ₩9,967 | ₩9,499 | ₩9,967 | +3.33% | 97.1만 |
|---|
| 2026.04.14 | ₩9,499 | ₩9,847 | ₩9,499 | ₩9,780 | +2.96% | 125.4만 |
|---|
| 2026.04.13 | ₩9,499 | ₩9,566 | ₩9,312 | ₩9,552 | +0.56% | 142.5만 |
|---|
| 2026.04.10 | ₩9,767 | ₩9,874 | ₩9,338 | ₩9,539 | -2.33% | 128.4만 |
|---|
| 2026.04.09 | ₩9,379 | ₩9,847 | ₩9,365 | ₩9,753 | +3.99% | 175.3만 |
|---|
| 2026.04.08 | ₩9,499 | ₩9,619 | ₩9,258 | ₩9,405 | -0.99% | 304.5만 |
|---|
| 2026.04.07 | ₩9,338 | ₩9,459 | ₩9,057 | ₩9,285 | -0.57% | 163.4만 |
|---|
| 2026.04.06 | ₩9,258 | ₩9,392 | ₩9,124 | ₩9,352 | +1.01% | 103.4만 |
|---|
| 2026.04.02 | ₩8,924 | ₩9,392 | ₩8,857 | ₩9,258 | +3.75% | 121.9만 |
|---|
| 2026.04.01 | ₩8,977 | ₩9,205 | ₩8,843 | ₩9,071 | +1.04% | 125만 |
|---|
| 2026.03.31 | ₩8,991 | ₩9,178 | ₩8,870 | ₩8,884 | -1.19% | 179.3만 |
|---|
| 2026.03.30 | ₩9,124 | ₩9,164 | ₩8,776 | ₩8,857 | -2.93% | 146.2만 |
|---|
| 2026.03.27 | ₩9,151 | ₩9,285 | ₩8,950 | ₩8,991 | -1.75% | 87.1만 |
|---|
| 2026.03.26 | ₩9,111 | ₩9,231 | ₩8,991 | ₩9,191 | +0.88% | 97.4만 |
|---|
| 2026.03.25 | ₩9,071 | ₩9,365 | ₩8,991 | ₩9,178 | +1.18% | 144.3만 |
|---|
| 2026.03.24 | ₩8,884 | ₩8,991 | ₩8,643 | ₩8,977 | +1.05% | 116.9만 |
|---|
| 2026.03.23 | ₩8,991 | ₩9,379 | ₩8,910 | ₩8,964 | -0.30% | 192.9만 |
|---|
| 2026.03.20 | ₩9,526 | ₩9,646 | ₩8,977 | ₩8,977 | -5.76% | 1161.2만 |
|---|
| 2026.03.19 | ₩9,405 | ₩9,700 | ₩9,365 | ₩9,566 | +1.71% | 137.1만 |
|---|
| 2026.03.18 | ₩9,686 | ₩9,753 | ₩9,486 | ₩9,539 | -1.52% | 171.4만 |
|---|
| 2026.03.17 | ₩9,847 | ₩10,101 | ₩9,673 | ₩9,700 | -1.49% | 224.1만 |
|---|
| 2026.03.16 | ₩9,767 | ₩10,007 | ₩9,700 | ₩9,767 | 0.00% | 165.1만 |
|---|
| 2026.03.13 | ₩9,981 | ₩10,141 | ₩9,472 | ₩9,673 | -3.08% | 285.6만 |
|---|
| 2026.03.12 | ₩9,780 | ₩10,248 | ₩9,780 | ₩9,927 | +1.50% | 445.4만 |
|---|
| 2026.03.11 | ₩9,659 | ₩10,061 | ₩9,539 | ₩10,034 | +3.88% | 174만 |
|---|
| 2026.03.10 | ₩9,619 | ₩9,981 | ₩9,499 | ₩9,753 | +1.39% | 188.4만 |
|---|
| 2026.03.09 | ₩9,111 | ₩9,874 | ₩9,111 | ₩9,726 | +6.75% | 167.7만 |
|---|
| 2026.03.06 | ₩9,566 | ₩9,593 | ₩9,031 | ₩9,272 | -3.08% | 142.5만 |
|---|
| 2026.03.05 | ₩9,914 | ₩10,128 | ₩9,499 | ₩9,700 | -2.16% | 305.5만 |
|---|
| 2026.03.04 | ₩9,740 | ₩10,181 | ₩9,646 | ₩10,101 | +3.71% | 233.4만 |
|---|
| 2026.03.03 | ₩9,405 | ₩10,061 | ₩9,298 | ₩9,713 | +3.27% | 316.9만 |
|---|
| 2026.03.02 | ₩8,910 | ₩9,726 | ₩8,736 | ₩9,686 | +8.71% | 262만 |
|---|
| 2026.02.27 | ₩9,017 | ₩9,164 | ₩8,723 | ₩9,044 | +0.30% | 244.8만 |
|---|
| 2026.02.26 | ₩8,536 | ₩9,164 | ₩8,522 | ₩9,111 | +6.74% | 291.2만 |
|---|
| 2026.02.25 | ₩7,987 | ₩8,562 | ₩7,987 | ₩8,549 | +7.04% | 120.7만 |
|---|
| 2026.02.24 | ₩8,161 | ₩8,335 | ₩7,572 | ₩8,161 | 0.00% | 210.9만 |
|---|
| 2026.02.23 | ₩8,322 | ₩8,482 | ₩8,188 | ₩8,228 | -1.13% | 201.2만 |
|---|
| 2026.02.20 | ₩8,549 | ₩8,589 | ₩8,308 | ₩8,348 | -2.35% | 92.1만 |
|---|
| 2026.02.19 | ₩8,897 | ₩8,964 | ₩8,455 | ₩8,509 | -4.36% | 122만 |
|---|
| 2026.02.18 | ₩8,937 | ₩9,164 | ₩8,776 | ₩8,897 | -0.45% | 397.5만 |
|---|
| 2026.02.17 | ₩8,723 | ₩9,044 | ₩8,509 | ₩8,950 | +2.61% | 314.8만 |
|---|
| 2026.02.13 | ₩8,496 | ₩8,843 | ₩8,415 | ₩8,763 | +3.15% | 413.3만 |
|---|
| 2026.02.12 | ₩8,549 | ₩8,549 | ₩8,308 | ₩8,429 | -1.41% | 108.2만 |
|---|
| 2026.02.11 | ₩8,723 | ₩8,750 | ₩8,402 | ₩8,415 | -3.53% | 98만 |
|---|
| 2026.02.10 | ₩8,496 | ₩8,750 | ₩8,455 | ₩8,589 | +1.10% | 124.2만 |
|---|
| 2026.02.09 | ₩8,589 | ₩8,696 | ₩8,389 | ₩8,455 | -1.56% | 199.1만 |
|---|
| 2026.02.06 | ₩8,362 | ₩8,549 | ₩8,228 | ₩8,522 | +1.92% | 181만 |
|---|
| 2026.02.05 | ₩8,027 | ₩8,362 | ₩7,880 | ₩8,295 | +3.33% | 270.8만 |
|---|
| 2026.02.04 | ₩7,934 | ₩8,041 | ₩7,800 | ₩8,041 | +1.35% | 242.1만 |
|---|
| 2026.02.03 | ₩7,840 | ₩7,920 | ₩7,800 | ₩7,867 | +0.34% | 91.2만 |
|---|
| 2026.02.02 | ₩7,786 | ₩8,027 | ₩7,693 | ₩7,813 | +0.34% | 128.2만 |
|---|
| 2026.01.30 | ₩7,746 | ₩7,827 | ₩7,613 | ₩7,773 | +0.35% | 111.3만 |
|---|
| 2026.01.29 | ₩7,452 | ₩7,853 | ₩7,452 | ₩7,853 | +5.39% | 132.8만 |
|---|
| 2026.01.28 | ₩7,546 | ₩7,546 | ₩7,425 | ₩7,439 | -1.42% | 72.6만 |
|---|
| 2026.01.27 | ₩7,559 | ₩7,572 | ₩7,385 | ₩7,532 | -0.35% | 337.8만 |
|---|
| 2026.01.26 | ₩7,572 | ₩7,599 | ₩7,506 | ₩7,519 | -0.71% | 82.6만 |
|---|
| 2026.01.23 | ₩7,639 | ₩7,733 | ₩7,385 | ₩7,572 | -0.88% | 83만 |
|---|
| 2026.01.22 | ₩8,108 | ₩8,108 | ₩7,599 | ₩7,666 | -5.45% | 228.9만 |
|---|
| 2026.01.21 | ₩7,893 | ₩8,094 | ₩7,813 | ₩8,041 | +1.86% | 239.6만 |
|---|
| 2026.01.20 | ₩7,934 | ₩7,934 | ₩7,572 | ₩7,893 | -0.51% | 385.5만 |
|---|
| 2026.01.16 | ₩7,385 | ₩8,081 | ₩7,372 | ₩7,920 | +7.25% | 490.7만 |
|---|
| 2026.01.15 | ₩7,144 | ₩7,398 | ₩7,144 | ₩7,358 | +3.00% | 116만 |
|---|
| 2026.01.14 | ₩7,198 | ₩7,211 | ₩7,077 | ₩7,158 | -0.56% | 73.3만 |
|---|
| 2026.01.13 | ₩7,291 | ₩7,305 | ₩7,184 | ₩7,184 | -1.47% | 70.9만 |
|---|
| 2026.01.12 | ₩7,184 | ₩7,291 | ₩7,144 | ₩7,265 | +1.12% | 120만 |
|---|
| 2026.01.09 | ₩7,198 | ₩7,305 | ₩7,184 | ₩7,225 | +0.37% | 150.4만 |
|---|
| 2026.01.08 | ₩7,104 | ₩7,251 | ₩7,091 | ₩7,225 | +1.69% | 106.6만 |
|---|
| 2026.01.07 | ₩6,984 | ₩7,184 | ₩6,970 | ₩7,118 | +1.92% | 162.6만 |
|---|
| 2026.01.06 | ₩6,903 | ₩7,024 | ₩6,756 | ₩7,010 | +1.55% | 111.4만 |
|---|
| 2026.01.05 | ₩6,703 | ₩6,997 | ₩6,663 | ₩6,930 | +3.39% | 460.8만 |
|---|
| 2026.01.02 | ₩6,502 | ₩6,730 | ₩6,462 | ₩6,663 | +2.47% | 93.4만 |
|---|
| 2025.12.31 | ₩6,328 | ₩6,515 | ₩6,288 | ₩6,489 | +2.54% | 66.3만 |
|---|
| 2025.12.30 | ₩6,328 | ₩6,395 | ₩6,275 | ₩6,328 | 0.00% | 41.3만 |
|---|
| 2025.12.29 | ₩6,422 | ₩6,449 | ₩6,181 | ₩6,328 | -1.46% | 83.5만 |
|---|
| 2025.12.26 | ₩6,515 | ₩6,569 | ₩6,408 | ₩6,422 | -1.44% | 32.3만 |
|---|
| 2025.12.24 | ₩6,703 | ₩6,716 | ₩6,489 | ₩6,542 | -2.40% | 34.2만 |
|---|
| 2025.12.23 | ₩6,609 | ₩6,743 | ₩6,502 | ₩6,703 | +1.42% | 116.8만 |
|---|
| 2025.12.22 | ₩6,877 | ₩6,877 | ₩6,596 | ₩6,609 | -3.89% | 78만 |
|---|
| 2025.12.19 | ₩6,796 | ₩6,903 | ₩6,730 | ₩6,877 | +1.18% | 285만 |
|---|
| 2025.12.18 | ₩6,689 | ₩6,810 | ₩6,676 | ₩6,770 | +1.20% | 127.5만 |
|---|
| 2025.12.17 | ₩6,582 | ₩6,743 | ₩6,489 | ₩6,649 | +1.02% | 110.1만 |
|---|
| 2025.12.16 | ₩6,582 | ₩6,636 | ₩6,449 | ₩6,449 | -2.03% | 71.7만 |
|---|
| 2025.12.15 | ₩6,395 | ₩6,689 | ₩6,315 | ₩6,569 | +2.72% | 121.8만 |
|---|
| 2025.12.12 | ₩6,301 | ₩6,422 | ₩6,235 | ₩6,275 | -0.42% | 72.7만 |
|---|
| 2025.12.11 | ₩6,609 | ₩6,636 | ₩6,221 | ₩6,261 | -5.26% | 69.5만 |
|---|
| 2025.12.10 | ₩6,556 | ₩6,649 | ₩6,529 | ₩6,609 | +0.82% | 140만 |
|---|
| 2025.12.09 | ₩6,395 | ₩6,676 | ₩6,368 | ₩6,529 | +2.09% | 196.3만 |
|---|
| 2025.12.08 | ₩6,395 | ₩6,449 | ₩6,342 | ₩6,368 | -0.42% | 54.7만 |
|---|
| 2025.12.05 | ₩6,382 | ₩6,422 | ₩6,328 | ₩6,382 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩6,395 | ₩6,449 | ₩6,342 | ₩6,395 | 0.00% | 45.4만 |
|---|
| 2025.12.03 | ₩6,422 | ₩6,502 | ₩6,382 | ₩6,435 | +0.21% | 66.9만 |
|---|
| 2025.12.02 | ₩6,515 | ₩6,515 | ₩6,368 | ₩6,368 | -2.26% | 55.4만 |
|---|
| 2025.12.01 | ₩6,408 | ₩6,502 | ₩6,261 | ₩6,462 | +0.84% | 97.9만 |
|---|
| 2025.11.28 | ₩6,529 | ₩6,529 | ₩6,408 | ₩6,462 | -1.02% | 27만 |
|---|
| 2025.11.26 | ₩6,315 | ₩6,529 | ₩6,315 | ₩6,515 | +3.18% | 90.8만 |
|---|
| 2025.11.25 | ₩6,235 | ₩6,368 | ₩6,194 | ₩6,342 | +1.72% | 100.2만 |
|---|
| 2025.11.24 | ₩6,181 | ₩6,248 | ₩6,034 | ₩6,181 | 0.00% | 98.8만 |
|---|
| 2025.11.21 | ₩5,927 | ₩6,315 | ₩5,806 | ₩6,181 | +4.29% | 148.6만 |
|---|
| 2025.11.20 | ₩6,087 | ₩6,154 | ₩5,873 | ₩5,954 | -2.20% | 55.6만 |
|---|
| 2025.11.19 | ₩6,101 | ₩6,154 | ₩5,900 | ₩6,034 | -1.10% | 73.6만 |
|---|
| 2025.11.18 | ₩6,127 | ₩6,221 | ₩6,034 | ₩6,127 | 0.00% | 89.9만 |
|---|
| 2025.11.17 | ₩6,194 | ₩6,328 | ₩6,127 | ₩6,168 | -0.43% | 62.8만 |
|---|
| 2025.11.14 | ₩6,368 | ₩6,596 | ₩6,087 | ₩6,194 | -2.73% | 71.4만 |
|---|
| 2025.11.13 | ₩6,114 | ₩6,676 | ₩6,007 | ₩6,382 | +4.38% | 238만 |
|---|
| 2025.11.12 | ₩6,087 | ₩6,154 | ₩6,087 | ₩6,114 | +0.44% | 83.5만 |
|---|
| 2025.11.11 | ₩6,061 | ₩6,181 | ₩5,954 | ₩6,114 | +0.88% | 46.4만 |
|---|
| 2025.11.10 | ₩5,994 | ₩6,074 | ₩5,954 | ₩6,020 | +0.45% | 107.9만 |
|---|
| 2025.11.07 | ₩5,954 | ₩6,114 | ₩5,753 | ₩5,980 | +0.45% | 80.8만 |
|---|
| 2025.11.06 | ₩5,659 | ₩5,980 | ₩5,659 | ₩5,954 | +5.20% | 78.2만 |
|---|
| 2025.11.05 | ₩5,646 | ₩5,766 | ₩5,552 | ₩5,699 | +0.95% | 92.5만 |
|---|
| 2025.11.04 | ₩5,579 | ₩5,699 | ₩5,244 | ₩5,632 | +0.96% | 280.7만 |
|---|
| 2025.11.03 | ₩5,686 | ₩5,927 | ₩5,566 | ₩5,913 | +4.00% | 108.1만 |
|---|
| 2025.10.31 | ₩5,539 | ₩5,793 | ₩5,472 | ₩5,699 | +2.90% | 63.7만 |
|---|
| 2025.10.30 | ₩5,432 | ₩5,619 | ₩5,432 | ₩5,566 | +2.46% | 51.2만 |
|---|
| 2025.10.29 | ₩5,552 | ₩5,673 | ₩5,405 | ₩5,485 | -1.20% | 69.7만 |
|---|
| 2025.10.28 | ₩5,485 | ₩5,592 | ₩5,418 | ₩5,579 | +1.71% | 44만 |
|---|
| 2025.10.27 | ₩5,713 | ₩5,753 | ₩5,539 | ₩5,539 | -3.04% | 38.2만 |
|---|
| 2025.10.24 | ₩5,820 | ₩5,833 | ₩5,673 | ₩5,753 | -1.15% | 64.5만 |
|---|
| 2025.10.23 | ₩5,632 | ₩5,780 | ₩5,619 | ₩5,753 | +2.14% | 57.7만 |
|---|
| 2025.10.22 | ₩5,606 | ₩5,686 | ₩5,499 | ₩5,632 | +0.48% | 86.4만 |
|---|
| 2025.10.21 | ₩5,525 | ₩5,699 | ₩5,525 | ₩5,606 | +1.45% | 70.9만 |
|---|
| 2025.10.20 | ₩5,472 | ₩5,579 | ₩5,432 | ₩5,579 | +1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩5,445 | ₩5,566 | ₩5,445 | ₩5,445 | 0.00% | 40.6만 |
|---|
| 2025.10.16 | ₩5,512 | ₩5,552 | ₩5,405 | ₩5,485 | -0.49% | 71.3만 |
|---|
| 2025.10.15 | ₩5,579 | ₩5,713 | ₩5,512 | ₩5,539 | -0.72% | 34.1만 |
|---|
| 2025.10.14 | ₩5,365 | ₩5,579 | ₩5,365 | ₩5,566 | +3.74% | 48.7만 |
|---|
| 2025.10.13 | ₩5,472 | ₩5,512 | ₩5,365 | ₩5,485 | +0.24% | 46.8만 |
|---|
| 2025.10.10 | ₩5,512 | ₩5,539 | ₩5,325 | ₩5,418 | -1.70% | 64.2만 |
|---|