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 | ₩10,169 | ₩10,437 | ₩9,994 | ₩10,061 | -1.06% | 174.5만 |
| 2026.10.08 | ₩10,035 | ₩10,249 | ₩9,914 | ₩10,128 | +0.94% | 293.6만 |
| 2026.10.07 | ₩10,128 | ₩10,222 | ₩10,061 | ₩10,088 | -0.40% | 300.4만 |
| 2026.10.06 | ₩10,182 | ₩10,289 | ₩9,994 | ₩10,169 | -0.13% | 183.1만 |
| 2026.10.05 | ₩10,343 | ₩10,397 | ₩10,061 | ₩10,115 | -2.20% | 164.2만 |
| 2026.10.02 | ₩10,544 | ₩10,665 | ₩10,316 | ₩10,370 | -1.65% | 191만 |
| 2026.10.01 | ₩10,491 | ₩10,598 | ₩10,075 | ₩10,383 | -1.02% | 240.1만 |
| 2026.09.30 | ₩10,638 | ₩10,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,531 |
| -1.01% |
| 248.1만 |
| 2026.09.29 | ₩10,665 | ₩10,826 | ₩10,611 | ₩10,638 | -0.25% | 186.6만 |
|---|
| 2026.09.28 | ₩10,813 | ₩10,893 | ₩10,611 | ₩10,678 | -1.24% | 153.8만 |
|---|
| 2026.09.25 | ₩10,974 | ₩10,974 | ₩10,692 | ₩10,907 | -0.61% | 176.7만 |
|---|
| 2026.09.24 | ₩10,893 | ₩11,081 | ₩10,732 | ₩10,893 | 0.00% | 229.2만 |
|---|
| 2026.09.23 | ₩10,866 | ₩11,041 | ₩10,665 | ₩10,907 | +0.37% | 208.2만 |
|---|
| 2026.09.22 | ₩10,826 | ₩11,108 | ₩10,813 | ₩10,960 | +1.24% | 239.6만 |
|---|
| 2026.09.21 | ₩10,799 | ₩10,987 | ₩10,732 | ₩10,893 | +0.87% | 207.6만 |
|---|
| 2026.09.18 | ₩10,799 | ₩10,813 | ₩10,450 | ₩10,746 | -0.50% | 477.4만 |
|---|
| 2026.09.17 | ₩10,799 | ₩10,974 | ₩10,772 | ₩10,907 | +0.99% | 232.7만 |
|---|
| 2026.09.16 | ₩10,625 | ₩10,772 | ₩10,424 | ₩10,652 | +0.25% | 211.2만 |
|---|
| 2026.09.15 | ₩10,263 | ₩10,504 | ₩10,196 | ₩10,491 | +2.22% | 192.2만 |
|---|
| 2026.09.14 | ₩10,102 | ₩10,330 | ₩10,008 | ₩10,303 | +1.99% | 160.5만 |
|---|
| 2026.09.11 | ₩10,209 | ₩10,263 | ₩10,008 | ₩10,061 | -1.45% | 153.3만 |
|---|
| 2026.09.10 | ₩10,048 | ₩10,196 | ₩10,021 | ₩10,115 | +0.67% | 222.6만 |
|---|
| 2026.09.09 | ₩10,075 | ₩10,128 | ₩9,967 | ₩10,075 | 0.00% | 207.7만 |
|---|
| 2026.09.08 | ₩10,021 | ₩10,343 | ₩9,981 | ₩10,196 | +1.74% | 276.8만 |
|---|
| 2026.09.04 | ₩10,196 | ₩10,397 | ₩9,954 | ₩10,075 | -1.18% | 101.3만 |
|---|
| 2026.09.03 | ₩10,303 | ₩10,544 | ₩10,196 | ₩10,289 | -0.13% | 67.4만 |
|---|
| 2026.09.02 | ₩10,289 | ₩10,464 | ₩10,128 | ₩10,263 | -0.26% | 119.2만 |
|---|
| 2026.09.01 | ₩10,088 | ₩10,424 | ₩10,088 | ₩10,236 | +1.46% | 124.3만 |
|---|
| 2026.08.31 | ₩10,128 | ₩10,236 | ₩10,061 | ₩10,155 | +0.26% | 149.7만 |
|---|
| 2026.08.28 | ₩10,571 | ₩10,638 | ₩10,236 | ₩10,263 | -2.92% | 126만 |
|---|
| 2026.08.27 | ₩10,759 | ₩10,893 | ₩10,437 | ₩10,531 | -2.12% | 101.7만 |
|---|
| 2026.08.26 | ₩10,839 | ₩10,893 | ₩10,652 | ₩10,786 | -0.50% | 113.8만 |
|---|
| 2026.08.25 | ₩10,759 | ₩10,866 | ₩10,705 | ₩10,839 | +0.75% | 87.2만 |
|---|
| 2026.08.24 | ₩10,772 | ₩10,933 | ₩10,638 | ₩10,732 | -0.37% | 103만 |
|---|
| 2026.08.21 | ₩10,974 | ₩11,081 | ₩10,585 | ₩10,759 | -1.96% | 96.5만 |
|---|
| 2026.08.20 | ₩10,705 | ₩10,880 | ₩10,652 | ₩10,826 | +1.13% | 113만 |
|---|
| 2026.08.19 | ₩10,826 | ₩11,121 | ₩10,813 | ₩10,866 | +0.37% | 102.9만 |
|---|
| 2026.08.18 | ₩11,135 | ₩11,215 | ₩10,692 | ₩10,705 | -3.86% | 120.8만 |
|---|
| 2026.08.17 | ₩10,732 | ₩11,390 | ₩10,732 | ₩11,121 | +3.62% | 135.1만 |
|---|
| 2026.08.14 | ₩11,242 | ₩11,403 | ₩11,175 | ₩11,242 | 0.00% | 111.7만 |
|---|
| 2026.08.13 | ₩11,309 | ₩11,483 | ₩11,175 | ₩11,229 | -0.71% | 182.4만 |
|---|
| 2026.08.12 | ₩11,108 | ₩11,309 | ₩11,068 | ₩11,175 | +0.60% | 191.8만 |
|---|
| 2026.08.11 | ₩11,349 | ₩11,376 | ₩10,853 | ₩10,947 | -3.55% | 332만 |
|---|
| 2026.08.10 | ₩11,711 | ₩11,752 | ₩11,121 | ₩11,282 | -3.67% | 301.5만 |
|---|
| 2026.08.07 | ₩11,738 | ₩12,047 | ₩11,685 | ₩11,832 | +0.80% | 155만 |
|---|
| 2026.08.06 | ₩12,275 | ₩12,396 | ₩11,685 | ₩11,698 | -4.70% | 233.8만 |
|---|
| 2026.08.05 | ₩11,886 | ₩12,516 | ₩11,711 | ₩12,288 | +3.39% | 344.4만 |
|---|
| 2026.08.04 | ₩11,671 | ₩12,154 | ₩11,148 | ₩11,805 | +1.15% | 458.2만 |
|---|
| 2026.08.03 | ₩12,570 | ₩12,570 | ₩11,698 | ₩11,819 | -5.98% | 232.4만 |
|---|
| 2026.07.31 | ₩11,953 | ₩12,087 | ₩11,738 | ₩11,940 | -0.11% | 117만 |
|---|
| 2026.07.30 | ₩12,127 | ₩12,248 | ₩11,899 | ₩12,033 | -0.77% | 128.1만 |
|---|
| 2026.07.29 | ₩12,315 | ₩12,449 | ₩11,899 | ₩11,926 | -3.16% | 121.3만 |
|---|
| 2026.07.28 | ₩12,691 | ₩12,718 | ₩12,181 | ₩12,382 | -2.43% | 155.3만 |
|---|
| 2026.07.27 | ₩12,570 | ₩12,637 | ₩12,409 | ₩12,624 | +0.43% | 114.7만 |
|---|
| 2026.07.24 | ₩12,503 | ₩12,664 | ₩12,396 | ₩12,530 | +0.21% | 87.6만 |
|---|
| 2026.07.23 | ₩12,302 | ₩12,570 | ₩12,302 | ₩12,396 | +0.76% | 109.4만 |
|---|
| 2026.07.22 | ₩12,879 | ₩12,959 | ₩12,342 | ₩12,449 | -3.33% | 124만 |
|---|
| 2026.07.21 | ₩12,329 | ₩12,932 | ₩12,302 | ₩12,932 | +4.90% | 209.4만 |
|---|
| 2026.07.20 | ₩12,288 | ₩12,463 | ₩12,020 | ₩12,208 | -0.66% | 144.7만 |
|---|
| 2026.07.17 | ₩12,355 | ₩12,503 | ₩12,235 | ₩12,288 | -0.54% | 140.3만 |
|---|
| 2026.07.16 | ₩11,993 | ₩12,422 | ₩11,953 | ₩12,369 | +3.13% | 133.6만 |
|---|
| 2026.07.15 | ₩11,980 | ₩12,047 | ₩11,765 | ₩11,980 | 0.00% | 109.3만 |
|---|
| 2026.07.14 | ₩11,899 | ₩12,060 | ₩11,765 | ₩11,953 | +0.45% | 137.5만 |
|---|
| 2026.07.13 | ₩11,752 | ₩12,033 | ₩11,671 | ₩11,738 | -0.11% | 81.6만 |
|---|
| 2026.07.10 | ₩12,087 | ₩12,194 | ₩11,631 | ₩11,752 | -2.77% | 93만 |
|---|
| 2026.07.09 | ₩12,275 | ₩12,369 | ₩12,047 | ₩12,154 | -0.98% | 106.4만 |
|---|
| 2026.07.08 | ₩12,329 | ₩12,449 | ₩11,966 | ₩12,114 | -1.74% | 157.2만 |
|---|
| 2026.07.07 | ₩12,302 | ₩12,503 | ₩12,221 | ₩12,342 | +0.33% | 150.4만 |
|---|
| 2026.07.06 | ₩12,355 | ₩12,570 | ₩12,114 | ₩12,181 | -1.41% | 93.2만 |
|---|
| 2026.07.02 | ₩12,422 | ₩12,664 | ₩12,221 | ₩12,382 | -0.32% | 126.8만 |
|---|
| 2026.07.01 | ₩12,543 | ₩12,704 | ₩12,329 | ₩12,396 | -1.18% | 123.2만 |
|---|
| 2026.06.30 | ₩12,946 | ₩12,959 | ₩12,449 | ₩12,476 | -3.63% | 217.6만 |
|---|
| 2026.06.29 | ₩12,691 | ₩12,905 | ₩12,557 | ₩12,892 | +1.59% | 206만 |
|---|
| 2026.06.26 | ₩12,624 | ₩12,919 | ₩12,503 | ₩12,731 | +0.85% | 536.2만 |
|---|
| 2026.06.25 | ₩12,436 | ₩12,664 | ₩12,355 | ₩12,651 | +1.73% | 156만 |
|---|
| 2026.06.24 | ₩12,235 | ₩12,718 | ₩12,221 | ₩12,557 | +2.63% | 189.1만 |
|---|
| 2026.06.23 | ₩11,819 | ₩12,422 | ₩11,779 | ₩12,261 | +3.75% | 184.2만 |
|---|
| 2026.06.22 | ₩11,966 | ₩12,208 | ₩11,765 | ₩11,993 | +0.22% | 177.1만 |
|---|
| 2026.06.18 | ₩11,752 | ₩12,168 | ₩11,094 | ₩11,886 | +1.14% | 336.9만 |
|---|
| 2026.06.17 | ₩11,805 | ₩11,953 | ₩11,349 | ₩11,524 | -2.39% | 167.2만 |
|---|
| 2026.06.16 | ₩11,913 | ₩11,993 | ₩11,631 | ₩11,792 | -1.01% | 176만 |
|---|
| 2026.06.15 | ₩12,194 | ₩12,194 | ₩11,752 | ₩11,846 | -2.86% | 187만 |
|---|
| 2026.06.12 | ₩11,886 | ₩12,127 | ₩11,765 | ₩12,114 | +1.92% | 144.4만 |
|---|
| 2026.06.11 | ₩12,033 | ₩12,047 | ₩11,792 | ₩11,805 | -1.90% | 163.9만 |
|---|
| 2026.06.10 | ₩11,805 | ₩12,060 | ₩11,537 | ₩11,899 | +0.80% | 175.8만 |
|---|
| 2026.06.09 | ₩11,202 | ₩11,819 | ₩11,202 | ₩11,792 | +5.27% | 404.2만 |
|---|
| 2026.06.08 | ₩11,537 | ₩11,550 | ₩10,866 | ₩11,135 | -3.49% | 261만 |
|---|
| 2026.06.05 | ₩11,322 | ₩11,779 | ₩11,322 | ₩11,443 | +1.07% | 190.2만 |
|---|
| 2026.06.04 | ₩11,604 | ₩11,779 | ₩11,470 | ₩11,537 | -0.58% | 186.4만 |
|---|
| 2026.06.03 | ₩11,390 | ₩11,550 | ₩11,242 | ₩11,457 | +0.59% | 170.6만 |
|---|
| 2026.06.02 | ₩11,296 | ₩11,658 | ₩11,202 | ₩11,403 | +0.95% | 265.1만 |
|---|
| 2026.06.01 | ₩11,027 | ₩11,390 | ₩10,907 | ₩11,014 | -0.12% | 159.7만 |
|---|
| 2026.05.29 | ₩11,457 | ₩11,510 | ₩11,000 | ₩11,161 | -2.58% | 376만 |
|---|
| 2026.05.28 | ₩11,940 | ₩12,007 | ₩11,550 | ₩11,550 | -3.26% | 114.9만 |
|---|
| 2026.05.27 | ₩11,846 | ₩11,899 | ₩11,577 | ₩11,832 | -0.11% | 221만 |
|---|
| 2026.05.26 | ₩11,819 | ₩11,953 | ₩11,564 | ₩11,832 | +0.11% | 166.7만 |
|---|
| 2026.05.22 | ₩12,007 | ₩12,007 | ₩11,711 | ₩11,738 | -2.23% | 100.8만 |
|---|
| 2026.05.21 | ₩12,261 | ₩12,261 | ₩11,859 | ₩11,940 | -2.63% | 107만 |
|---|
| 2026.05.20 | ₩11,671 | ₩12,261 | ₩11,591 | ₩12,248 | +4.94% | 280.6만 |
|---|
| 2026.05.19 | ₩11,416 | ₩11,524 | ₩11,296 | ₩11,510 | +0.82% | 147.6만 |
|---|
| 2026.05.18 | ₩11,269 | ₩11,564 | ₩11,229 | ₩11,510 | +2.14% | 112.8만 |
|---|
| 2026.05.15 | ₩11,443 | ₩11,510 | ₩11,121 | ₩11,215 | -1.99% | 116.5만 |
|---|
| 2026.05.14 | ₩11,792 | ₩11,846 | ₩11,457 | ₩11,591 | -1.71% | 125.7만 |
|---|
| 2026.05.13 | ₩11,188 | ₩11,725 | ₩11,121 | ₩11,711 | +4.68% | 169.6만 |
|---|
| 2026.05.12 | ₩11,215 | ₩11,349 | ₩11,014 | ₩11,215 | 0.00% | 133만 |
|---|
| 2026.05.11 | ₩11,376 | ₩11,524 | ₩11,255 | ₩11,296 | -0.71% | 135.7만 |
|---|
| 2026.05.08 | ₩10,866 | ₩11,376 | ₩10,598 | ₩11,336 | +4.32% | 137.2만 |
|---|
| 2026.05.07 | ₩11,135 | ₩11,255 | ₩10,839 | ₩10,853 | -2.53% | 173.7만 |
|---|
| 2026.05.06 | ₩11,068 | ₩11,282 | ₩10,826 | ₩11,121 | +0.48% | 204.6만 |
|---|
| 2026.05.05 | ₩10,383 | ₩11,000 | ₩10,343 | ₩10,960 | +5.56% | 229.6만 |
|---|
| 2026.05.04 | ₩10,450 | ₩10,678 | ₩10,289 | ₩10,410 | -0.39% | 226.4만 |
|---|
| 2026.05.01 | ₩10,169 | ₩10,571 | ₩10,048 | ₩10,518 | +3.43% | 222.7만 |
|---|
| 2026.04.30 | ₩10,236 | ₩10,397 | ₩10,088 | ₩10,115 | -1.18% | 166.2만 |
|---|
| 2026.04.29 | ₩10,249 | ₩10,383 | ₩10,021 | ₩10,155 | -0.92% | 121.4만 |
|---|
| 2026.04.28 | ₩10,182 | ₩10,397 | ₩10,115 | ₩10,343 | +1.58% | 166.3만 |
|---|
| 2026.04.27 | ₩10,182 | ₩10,424 | ₩10,075 | ₩10,088 | -0.92% | 197.6만 |
|---|
| 2026.04.24 | ₩9,485 | ₩10,008 | ₩9,404 | ₩10,008 | +5.52% | 101.3만 |
|---|
| 2026.04.23 | ₩9,350 | ₩9,565 | ₩9,283 | ₩9,525 | +1.87% | 68.6만 |
|---|
| 2026.04.22 | ₩9,619 | ₩9,753 | ₩9,324 | ₩9,324 | -3.07% | 85.8만 |
|---|
| 2026.04.21 | ₩9,914 | ₩10,035 | ₩9,538 | ₩9,578 | -3.38% | 86.3만 |
|---|
| 2026.04.20 | ₩9,847 | ₩10,008 | ₩9,833 | ₩9,887 | +0.41% | 73.1만 |
|---|
| 2026.04.17 | ₩9,726 | ₩10,048 | ₩9,659 | ₩9,914 | +1.93% | 138.3만 |
|---|
| 2026.04.16 | ₩9,941 | ₩10,061 | ₩9,605 | ₩9,605 | -3.37% | 144.4만 |
|---|
| 2026.04.15 | ₩9,672 | ₩9,994 | ₩9,525 | ₩9,994 | +3.33% | 97.1만 |
|---|
| 2026.04.14 | ₩9,525 | ₩9,874 | ₩9,525 | ₩9,807 | +2.96% | 125.4만 |
|---|
| 2026.04.13 | ₩9,525 | ₩9,592 | ₩9,337 | ₩9,578 | +0.56% | 142.5만 |
|---|
| 2026.04.10 | ₩9,793 | ₩9,900 | ₩9,364 | ₩9,565 | -2.33% | 128.4만 |
|---|
| 2026.04.09 | ₩9,404 | ₩9,874 | ₩9,391 | ₩9,780 | +3.99% | 175.3만 |
|---|
| 2026.04.08 | ₩9,525 | ₩9,646 | ₩9,283 | ₩9,431 | -0.99% | 304.5만 |
|---|
| 2026.04.07 | ₩9,364 | ₩9,485 | ₩9,082 | ₩9,310 | -0.57% | 163.4만 |
|---|
| 2026.04.06 | ₩9,283 | ₩9,417 | ₩9,149 | ₩9,377 | +1.01% | 103.4만 |
|---|
| 2026.04.02 | ₩8,948 | ₩9,417 | ₩8,881 | ₩9,283 | +3.75% | 121.9만 |
|---|
| 2026.04.01 | ₩9,002 | ₩9,230 | ₩8,867 | ₩9,096 | +1.04% | 125만 |
|---|
| 2026.03.31 | ₩9,015 | ₩9,203 | ₩8,894 | ₩8,908 | -1.19% | 179.3만 |
|---|
| 2026.03.30 | ₩9,149 | ₩9,189 | ₩8,800 | ₩8,881 | -2.93% | 146.2만 |
|---|
| 2026.03.27 | ₩9,176 | ₩9,310 | ₩8,975 | ₩9,015 | -1.75% | 87.1만 |
|---|
| 2026.03.26 | ₩9,136 | ₩9,256 | ₩9,015 | ₩9,216 | +0.88% | 97.4만 |
|---|
| 2026.03.25 | ₩9,096 | ₩9,391 | ₩9,015 | ₩9,203 | +1.18% | 144.3만 |
|---|
| 2026.03.24 | ₩8,908 | ₩9,015 | ₩8,666 | ₩9,002 | +1.05% | 116.9만 |
|---|
| 2026.03.23 | ₩9,015 | ₩9,404 | ₩8,935 | ₩8,988 | -0.30% | 192.9만 |
|---|
| 2026.03.20 | ₩9,552 | ₩9,672 | ₩9,002 | ₩9,002 | -5.76% | 1161.2만 |
|---|
| 2026.03.19 | ₩9,431 | ₩9,726 | ₩9,391 | ₩9,592 | +1.71% | 137.1만 |
|---|
| 2026.03.18 | ₩9,713 | ₩9,780 | ₩9,511 | ₩9,565 | -1.52% | 171.4만 |
|---|
| 2026.03.17 | ₩9,874 | ₩10,128 | ₩9,699 | ₩9,726 | -1.49% | 224.1만 |
|---|
| 2026.03.16 | ₩9,793 | ₩10,035 | ₩9,726 | ₩9,793 | 0.00% | 165.1만 |
|---|
| 2026.03.13 | ₩10,008 | ₩10,169 | ₩9,498 | ₩9,699 | -3.08% | 285.6만 |
|---|
| 2026.03.12 | ₩9,807 | ₩10,276 | ₩9,807 | ₩9,954 | +1.50% | 445.4만 |
|---|
| 2026.03.11 | ₩9,686 | ₩10,088 | ₩9,565 | ₩10,061 | +3.88% | 174만 |
|---|
| 2026.03.10 | ₩9,646 | ₩10,008 | ₩9,525 | ₩9,780 | +1.39% | 188.4만 |
|---|
| 2026.03.09 | ₩9,136 | ₩9,900 | ₩9,136 | ₩9,753 | +6.75% | 167.7만 |
|---|
| 2026.03.06 | ₩9,592 | ₩9,619 | ₩9,055 | ₩9,297 | -3.08% | 142.5만 |
|---|
| 2026.03.05 | ₩9,941 | ₩10,155 | ₩9,525 | ₩9,726 | -2.16% | 305.5만 |
|---|
| 2026.03.04 | ₩9,766 | ₩10,209 | ₩9,672 | ₩10,128 | +3.71% | 233.4만 |
|---|
| 2026.03.03 | ₩9,431 | ₩10,088 | ₩9,324 | ₩9,739 | +3.27% | 316.9만 |
|---|
| 2026.03.02 | ₩8,935 | ₩9,753 | ₩8,760 | ₩9,713 | +8.71% | 262만 |
|---|
| 2026.02.27 | ₩9,042 | ₩9,189 | ₩8,747 | ₩9,069 | +0.30% | 244.8만 |
|---|
| 2026.02.26 | ₩8,559 | ₩9,189 | ₩8,545 | ₩9,136 | +6.74% | 291.2만 |
|---|
| 2026.02.25 | ₩8,009 | ₩8,586 | ₩8,009 | ₩8,572 | +7.04% | 120.7만 |
|---|
| 2026.02.24 | ₩8,183 | ₩8,358 | ₩7,593 | ₩8,183 | 0.00% | 210.9만 |
|---|
| 2026.02.23 | ₩8,344 | ₩8,505 | ₩8,210 | ₩8,250 | -1.13% | 201.2만 |
|---|
| 2026.02.20 | ₩8,572 | ₩8,613 | ₩8,331 | ₩8,371 | -2.35% | 92.1만 |
|---|
| 2026.02.19 | ₩8,921 | ₩8,988 | ₩8,478 | ₩8,532 | -4.36% | 122만 |
|---|
| 2026.02.18 | ₩8,961 | ₩9,189 | ₩8,800 | ₩8,921 | -0.45% | 397.5만 |
|---|
| 2026.02.17 | ₩8,747 | ₩9,069 | ₩8,532 | ₩8,975 | +2.61% | 314.8만 |
|---|
| 2026.02.13 | ₩8,519 | ₩8,867 | ₩8,438 | ₩8,787 | +3.15% | 413.3만 |
|---|
| 2026.02.12 | ₩8,572 | ₩8,572 | ₩8,331 | ₩8,452 | -1.41% | 108.2만 |
|---|
| 2026.02.11 | ₩8,747 | ₩8,774 | ₩8,425 | ₩8,438 | -3.53% | 98만 |
|---|
| 2026.02.10 | ₩8,519 | ₩8,774 | ₩8,478 | ₩8,613 | +1.10% | 124.2만 |
|---|
| 2026.02.09 | ₩8,613 | ₩8,720 | ₩8,411 | ₩8,478 | -1.56% | 199.1만 |
|---|
| 2026.02.06 | ₩8,385 | ₩8,572 | ₩8,250 | ₩8,545 | +1.92% | 181만 |
|---|
| 2026.02.05 | ₩8,049 | ₩8,385 | ₩7,902 | ₩8,317 | +3.33% | 270.8만 |
|---|
| 2026.02.04 | ₩7,955 | ₩8,063 | ₩7,821 | ₩8,063 | +1.35% | 242.1만 |
|---|
| 2026.02.03 | ₩7,861 | ₩7,942 | ₩7,821 | ₩7,888 | +0.34% | 91.2만 |
|---|
| 2026.02.02 | ₩7,808 | ₩8,049 | ₩7,714 | ₩7,834 | +0.34% | 128.2만 |
|---|
| 2026.01.30 | ₩7,767 | ₩7,848 | ₩7,633 | ₩7,794 | +0.35% | 111.3만 |
|---|
| 2026.01.29 | ₩7,472 | ₩7,875 | ₩7,472 | ₩7,875 | +5.39% | 132.8만 |
|---|
| 2026.01.28 | ₩7,566 | ₩7,566 | ₩7,445 | ₩7,459 | -1.42% | 72.6만 |
|---|
| 2026.01.27 | ₩7,580 | ₩7,593 | ₩7,405 | ₩7,553 | -0.35% | 337.8만 |
|---|
| 2026.01.26 | ₩7,593 | ₩7,620 | ₩7,526 | ₩7,539 | -0.71% | 82.6만 |
|---|
| 2026.01.23 | ₩7,660 | ₩7,754 | ₩7,405 | ₩7,593 | -0.88% | 83만 |
|---|
| 2026.01.22 | ₩8,130 | ₩8,130 | ₩7,620 | ₩7,687 | -5.45% | 228.9만 |
|---|
| 2026.01.21 | ₩7,915 | ₩8,116 | ₩7,834 | ₩8,063 | +1.86% | 239.6만 |
|---|
| 2026.01.20 | ₩7,955 | ₩7,955 | ₩7,593 | ₩7,915 | -0.51% | 385.5만 |
|---|
| 2026.01.16 | ₩7,405 | ₩8,103 | ₩7,392 | ₩7,942 | +7.25% | 490.7만 |
|---|
| 2026.01.15 | ₩7,164 | ₩7,419 | ₩7,164 | ₩7,378 | +3.00% | 116만 |
|---|
| 2026.01.14 | ₩7,217 | ₩7,231 | ₩7,097 | ₩7,177 | -0.56% | 73.3만 |
|---|
| 2026.01.13 | ₩7,311 | ₩7,325 | ₩7,204 | ₩7,204 | -1.47% | 70.9만 |
|---|
| 2026.01.12 | ₩7,204 | ₩7,311 | ₩7,164 | ₩7,284 | +1.12% | 120만 |
|---|
| 2026.01.09 | ₩7,217 | ₩7,325 | ₩7,204 | ₩7,244 | +0.37% | 150.4만 |
|---|
| 2026.01.08 | ₩7,123 | ₩7,271 | ₩7,110 | ₩7,244 | +1.69% | 106.6만 |
|---|
| 2026.01.07 | ₩7,003 | ₩7,204 | ₩6,989 | ₩7,137 | +1.92% | 162.6만 |
|---|
| 2026.01.06 | ₩6,922 | ₩7,043 | ₩6,775 | ₩7,030 | +1.55% | 111.4만 |
|---|
| 2026.01.05 | ₩6,721 | ₩7,016 | ₩6,681 | ₩6,949 | +3.39% | 460.8만 |
|---|
| 2026.01.02 | ₩6,520 | ₩6,748 | ₩6,480 | ₩6,681 | +2.47% | 93.4만 |
|---|
| 2025.12.31 | ₩6,345 | ₩6,533 | ₩6,305 | ₩6,506 | +2.54% | 66.3만 |
|---|
| 2025.12.30 | ₩6,345 | ₩6,412 | ₩6,292 | ₩6,345 | 0.00% | 41.3만 |
|---|
| 2025.12.29 | ₩6,439 | ₩6,466 | ₩6,198 | ₩6,345 | -1.46% | 83.5만 |
|---|
| 2025.12.26 | ₩6,533 | ₩6,587 | ₩6,426 | ₩6,439 | -1.44% | 32.3만 |
|---|
| 2025.12.24 | ₩6,721 | ₩6,734 | ₩6,506 | ₩6,560 | -2.40% | 34.2만 |
|---|
| 2025.12.23 | ₩6,627 | ₩6,761 | ₩6,520 | ₩6,721 | +1.42% | 116.8만 |
|---|
| 2025.12.22 | ₩6,895 | ₩6,895 | ₩6,614 | ₩6,627 | -3.89% | 78만 |
|---|
| 2025.12.19 | ₩6,815 | ₩6,922 | ₩6,748 | ₩6,895 | +1.18% | 285만 |
|---|
| 2025.12.18 | ₩6,708 | ₩6,828 | ₩6,694 | ₩6,788 | +1.20% | 127.5만 |
|---|
| 2025.12.17 | ₩6,600 | ₩6,761 | ₩6,506 | ₩6,667 | +1.02% | 110.1만 |
|---|
| 2025.12.16 | ₩6,600 | ₩6,654 | ₩6,466 | ₩6,466 | -2.03% | 71.7만 |
|---|
| 2025.12.15 | ₩6,412 | ₩6,708 | ₩6,332 | ₩6,587 | +2.72% | 121.8만 |
|---|
| 2025.12.12 | ₩6,319 | ₩6,439 | ₩6,251 | ₩6,292 | -0.42% | 72.7만 |
|---|
| 2025.12.11 | ₩6,627 | ₩6,654 | ₩6,238 | ₩6,278 | -5.26% | 69.5만 |
|---|
| 2025.12.10 | ₩6,573 | ₩6,667 | ₩6,547 | ₩6,627 | +0.82% | 140만 |
|---|
| 2025.12.09 | ₩6,412 | ₩6,694 | ₩6,386 | ₩6,547 | +2.09% | 196.3만 |
|---|
| 2025.12.08 | ₩6,412 | ₩6,466 | ₩6,359 | ₩6,386 | -0.42% | 54.7만 |
|---|
| 2025.12.05 | ₩6,399 | ₩6,439 | ₩6,345 | ₩6,399 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩6,412 | ₩6,466 | ₩6,359 | ₩6,412 | 0.00% | 45.4만 |
|---|
| 2025.12.03 | ₩6,439 | ₩6,520 | ₩6,399 | ₩6,453 | +0.21% | 66.9만 |
|---|
| 2025.12.02 | ₩6,533 | ₩6,533 | ₩6,386 | ₩6,386 | -2.26% | 55.4만 |
|---|
| 2025.12.01 | ₩6,426 | ₩6,520 | ₩6,278 | ₩6,480 | +0.84% | 97.9만 |
|---|
| 2025.11.28 | ₩6,547 | ₩6,547 | ₩6,426 | ₩6,480 | -1.02% | 27만 |
|---|
| 2025.11.26 | ₩6,332 | ₩6,547 | ₩6,332 | ₩6,533 | +3.18% | 90.8만 |
|---|
| 2025.11.25 | ₩6,251 | ₩6,386 | ₩6,211 | ₩6,359 | +1.72% | 100.2만 |
|---|
| 2025.11.24 | ₩6,198 | ₩6,265 | ₩6,050 | ₩6,198 | 0.00% | 98.8만 |
|---|
| 2025.11.21 | ₩5,943 | ₩6,332 | ₩5,822 | ₩6,198 | +4.29% | 148.6만 |
|---|
| 2025.11.20 | ₩6,104 | ₩6,171 | ₩5,889 | ₩5,970 | -2.20% | 55.6만 |
|---|
| 2025.11.19 | ₩6,117 | ₩6,171 | ₩5,916 | ₩6,050 | -1.10% | 73.6만 |
|---|
| 2025.11.18 | ₩6,144 | ₩6,238 | ₩6,050 | ₩6,144 | 0.00% | 89.9만 |
|---|
| 2025.11.17 | ₩6,211 | ₩6,345 | ₩6,144 | ₩6,184 | -0.43% | 62.8만 |
|---|
| 2025.11.14 | ₩6,386 | ₩6,614 | ₩6,104 | ₩6,211 | -2.73% | 71.4만 |
|---|
| 2025.11.13 | ₩6,131 | ₩6,694 | ₩6,023 | ₩6,399 | +4.38% | 238만 |
|---|
| 2025.11.12 | ₩6,104 | ₩6,171 | ₩6,104 | ₩6,131 | +0.44% | 83.5만 |
|---|
| 2025.11.11 | ₩6,077 | ₩6,198 | ₩5,970 | ₩6,131 | +0.88% | 46.4만 |
|---|
| 2025.11.10 | ₩6,010 | ₩6,091 | ₩5,970 | ₩6,037 | +0.45% | 107.9만 |
|---|
| 2025.11.07 | ₩5,970 | ₩6,131 | ₩5,769 | ₩5,997 | +0.45% | 80.8만 |
|---|
| 2025.11.06 | ₩5,675 | ₩5,997 | ₩5,675 | ₩5,970 | +5.20% | 78.2만 |
|---|
| 2025.11.05 | ₩5,661 | ₩5,782 | ₩5,567 | ₩5,715 | +0.95% | 92.5만 |
|---|
| 2025.11.04 | ₩5,594 | ₩5,715 | ₩5,259 | ₩5,648 | +0.96% | 280.7만 |
|---|
| 2025.11.03 | ₩5,701 | ₩5,943 | ₩5,581 | ₩5,930 | +4.00% | 108.1만 |
|---|
| 2025.10.31 | ₩5,554 | ₩5,809 | ₩5,487 | ₩5,715 | +2.90% | 63.7만 |
|---|
| 2025.10.30 | ₩5,447 | ₩5,634 | ₩5,447 | ₩5,581 | +2.46% | 51.2만 |
|---|
| 2025.10.29 | ₩5,567 | ₩5,688 | ₩5,420 | ₩5,500 | -1.20% | 69.7만 |
|---|
| 2025.10.28 | ₩5,500 | ₩5,608 | ₩5,433 | ₩5,594 | +1.71% | 44만 |
|---|
| 2025.10.27 | ₩5,728 | ₩5,769 | ₩5,554 | ₩5,554 | -3.04% | 38.2만 |
|---|
| 2025.10.24 | ₩5,836 | ₩5,849 | ₩5,688 | ₩5,769 | -1.15% | 64.5만 |
|---|
| 2025.10.23 | ₩5,648 | ₩5,795 | ₩5,634 | ₩5,769 | +2.14% | 57.7만 |
|---|
| 2025.10.22 | ₩5,621 | ₩5,701 | ₩5,514 | ₩5,648 | +0.48% | 86.4만 |
|---|
| 2025.10.21 | ₩5,540 | ₩5,715 | ₩5,540 | ₩5,621 | +1.45% | 70.9만 |
|---|
| 2025.10.20 | ₩5,487 | ₩5,594 | ₩5,447 | ₩5,594 | +1.96% | 34.7만 |
|---|
| 2025.10.17 | ₩5,460 | ₩5,581 | ₩5,460 | ₩5,460 | 0.00% | 40.6만 |
|---|
| 2025.10.16 | ₩5,527 | ₩5,567 | ₩5,420 | ₩5,500 | -0.49% | 71.3만 |
|---|
| 2025.10.15 | ₩5,594 | ₩5,728 | ₩5,527 | ₩5,554 | -0.72% | 34.1만 |
|---|
| 2025.10.14 | ₩5,379 | ₩5,594 | ₩5,379 | ₩5,581 | +3.74% | 48.7만 |
|---|
| 2025.10.13 | ₩5,487 | ₩5,527 | ₩5,379 | ₩5,500 | +0.24% | 46.8만 |
|---|
| 2025.10.10 | ₩5,527 | ₩5,554 | ₩5,339 | ₩5,433 | -1.70% | 64.2만 |
|---|