시장 데이터를 불러오는 중
전체 종목
Diversified Healthcare Trust - 5.625% Senior Notes due 2042 과거 주가
Diversified Healthcare Trust - 5.625% Senior Notes due 2042 · DHCNI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diversified Healthcare Trust - 5.625% Senior Notes due 2042 · DHCNI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,976 | ₩22,794 | ₩21,976 | ₩22,110 | +0.61% | 2.2만 |
| 2026.10.08 | ₩22,191 | ₩22,298 | ₩21,775 | ₩21,976 | -0.97% | 7.9천 |
| 2026.10.07 | ₩22,499 | ₩22,499 | ₩21,923 | ₩21,923 | -2.56% | 8.1천 |
| 2026.10.06 | ₩22,057 | ₩22,486 | ₩22,043 | ₩22,325 | +1.22% | 6.8천 |
| 2026.10.05 | ₩21,990 | ₩21,990 | ₩21,708 | ₩21,909 | -0.37% | 1.3만 |
| 2026.10.02 | ₩21,976 | ₩22,807 | ₩21,708 | ₩21,976 | 0.00% | 2.6만 |
| 2026.10.01 | ₩22,378 | ₩22,780 | ₩21,909 | ₩22,110 | -1.20% | 1.9만 |
| 2026.09.30 | ₩22,780 | ₩22,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,512 |
| -1.18% |
| 2.8만 |
| 2026.09.29 | ₩23,249 | ₩23,424 | ₩22,660 | ₩22,807 | -1.90% | 1.6만 |
|---|
| 2026.09.28 | ₩23,491 | ₩23,517 | ₩23,263 | ₩23,316 | -0.74% | 9천 |
|---|
| 2026.09.25 | ₩23,785 | ₩23,799 | ₩23,504 | ₩23,611 | -0.73% | 1.2만 |
|---|
| 2026.09.24 | ₩23,785 | ₩24,053 | ₩23,785 | ₩23,919 | +0.56% | 3.9천 |
|---|
| 2026.09.23 | ₩24,107 | ₩24,120 | ₩23,852 | ₩23,852 | -1.06% | 3.9천 |
|---|
| 2026.09.22 | ₩24,362 | ₩24,375 | ₩23,986 | ₩24,147 | -0.88% | 2.3천 |
|---|
| 2026.09.21 | ₩24,388 | ₩24,563 | ₩23,973 | ₩23,973 | -1.70% | 6.5천 |
|---|
| 2026.09.18 | ₩24,107 | ₩24,522 | ₩23,852 | ₩24,388 | +1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩23,852 | ₩24,576 | ₩23,852 | ₩24,201 | +1.46% | 1.3만 |
|---|
| 2026.09.16 | ₩24,335 | ₩24,335 | ₩23,919 | ₩24,000 | -1.38% | 2.3천 |
|---|
| 2026.09.15 | ₩23,785 | ₩24,362 | ₩23,785 | ₩24,067 | +1.18% | 8.7천 |
|---|
| 2026.09.14 | ₩24,281 | ₩24,281 | ₩23,785 | ₩24,000 | -1.16% | 7.9천 |
|---|
| 2026.09.11 | ₩23,866 | ₩24,120 | ₩23,785 | ₩23,973 | +0.45% | 7.7천 |
|---|
| 2026.09.10 | ₩23,933 | ₩23,960 | ₩23,008 | ₩23,718 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,522 | ₩24,522 | ₩23,879 | ₩23,986 | -2.19% | 1.9만 |
|---|
| 2026.09.08 | ₩24,710 | ₩24,710 | ₩24,656 | ₩24,656 | -0.22% | 1.6천 |
|---|
| 2026.09.04 | ₩24,938 | ₩24,938 | ₩24,670 | ₩24,857 | -0.32% | 1.7천 |
|---|
| 2026.09.03 | ₩24,643 | ₩24,951 | ₩24,643 | ₩24,817 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩24,884 | ₩24,898 | ₩24,603 | ₩24,643 | -0.97% | 7.6천 |
|---|
| 2026.09.01 | ₩24,790 | ₩24,924 | ₩24,697 | ₩24,831 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩24,697 | ₩24,924 | ₩24,656 | ₩24,790 | +0.38% | 1.7만 |
|---|
| 2026.08.28 | ₩24,214 | ₩25,058 | ₩24,214 | ₩24,804 | +2.43% | 9.5천 |
|---|
| 2026.08.27 | ₩24,040 | ₩24,991 | ₩24,040 | ₩24,871 | +3.46% | 2.8만 |
|---|
| 2026.08.26 | ₩24,040 | ₩25,085 | ₩24,040 | ₩24,965 | +3.85% | 7.1천 |
|---|
| 2026.08.25 | ₩24,965 | ₩25,152 | ₩24,777 | ₩24,884 | -0.32% | 6.8천 |
|---|
| 2026.08.24 | ₩24,683 | ₩25,058 | ₩24,563 | ₩25,045 | +1.47% | 1.7만 |
|---|
| 2026.08.21 | ₩24,469 | ₩25,045 | ₩24,469 | ₩24,978 | +2.08% | 1.7만 |
|---|
| 2026.08.20 | ₩24,536 | ₩24,790 | ₩24,536 | ₩24,777 | +0.98% | 4.4천 |
|---|
| 2026.08.19 | ₩24,482 | ₩24,777 | ₩24,455 | ₩24,670 | +0.77% | 9.5천 |
|---|
| 2026.08.18 | ₩24,589 | ₩24,656 | ₩24,134 | ₩24,563 | -0.11% | 1.8만 |
|---|
| 2026.08.17 | ₩24,643 | ₩24,737 | ₩23,906 | ₩24,589 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩24,402 | ₩24,589 | ₩24,348 | ₩24,469 | +0.27% | 1.4만 |
|---|
| 2026.08.13 | ₩23,946 | ₩24,965 | ₩23,946 | ₩24,723 | +3.25% | 2.1만 |
|---|
| 2026.08.12 | ₩23,946 | ₩24,496 | ₩23,946 | ₩24,455 | +2.13% | 2.3만 |
|---|
| 2026.08.11 | ₩23,437 | ₩24,080 | ₩23,437 | ₩24,053 | +2.63% | 9.3천 |
|---|
| 2026.08.10 | ₩23,477 | ₩23,785 | ₩23,330 | ₩23,692 | +0.91% | 1.3만 |
|---|
| 2026.08.07 | ₩23,263 | ₩23,651 | ₩23,263 | ₩23,531 | +1.15% | 6.5천 |
|---|
| 2026.08.06 | ₩23,919 | ₩23,919 | ₩23,357 | ₩23,504 | -1.74% | 5.4천 |
|---|
| 2026.08.05 | ₩23,504 | ₩23,866 | ₩23,504 | ₩23,826 | +1.37% | 2.8천 |
|---|
| 2026.08.04 | ₩23,464 | ₩23,933 | ₩23,464 | ₩23,812 | +1.48% | 8.5천 |
|---|
| 2026.08.03 | ₩23,785 | ₩23,785 | ₩23,330 | ₩23,410 | -1.58% | 9.9천 |
|---|
| 2026.07.31 | ₩23,303 | ₩23,960 | ₩22,874 | ₩23,625 | +1.38% | 2.8만 |
|---|
| 2026.07.30 | ₩23,571 | ₩23,759 | ₩22,807 | ₩23,115 | -1.93% | 2.6만 |
|---|
| 2026.07.29 | ₩24,040 | ₩24,080 | ₩23,316 | ₩23,316 | -3.01% | 1.6만 |
|---|
| 2026.07.28 | ₩23,919 | ₩24,228 | ₩23,919 | ₩24,067 | +0.62% | 7.2천 |
|---|
| 2026.07.27 | ₩24,094 | ₩24,362 | ₩23,852 | ₩24,295 | +0.83% | 1.4만 |
|---|
| 2026.07.24 | ₩22,767 | ₩24,161 | ₩22,767 | ₩24,067 | +5.71% | 1.4만 |
|---|
| 2026.07.23 | ₩24,120 | ₩24,241 | ₩24,094 | ₩24,201 | +0.33% | 5천 |
|---|
| 2026.07.22 | ₩24,254 | ₩24,455 | ₩24,254 | ₩24,388 | +0.55% | 9.8천 |
|---|
| 2026.07.21 | ₩24,134 | ₩24,549 | ₩23,718 | ₩24,509 | +1.55% | 1.3만 |
|---|
| 2026.07.20 | ₩24,388 | ₩24,764 | ₩24,388 | ₩24,616 | +0.93% | 8.5천 |
|---|
| 2026.07.17 | ₩24,254 | ₩24,737 | ₩24,254 | ₩24,737 | +1.99% | 1.1만 |
|---|
| 2026.07.16 | ₩23,986 | ₩24,563 | ₩23,986 | ₩24,522 | +2.23% | 1.4만 |
|---|
| 2026.07.15 | ₩23,732 | ₩24,375 | ₩23,625 | ₩24,134 | +1.69% | 1.3만 |
|---|
| 2026.07.14 | ₩24,094 | ₩24,643 | ₩24,094 | ₩24,509 | +1.72% | 1.1만 |
|---|
| 2026.07.13 | ₩24,053 | ₩24,616 | ₩24,053 | ₩24,201 | +0.61% | 7.9천 |
|---|
| 2026.07.10 | ₩24,107 | ₩24,308 | ₩23,933 | ₩24,013 | -0.39% | 9천 |
|---|
| 2026.07.09 | ₩24,120 | ₩24,415 | ₩23,946 | ₩24,321 | +0.83% | 6.6만 |
|---|
| 2026.07.08 | ₩24,107 | ₩24,790 | ₩24,107 | ₩24,563 | +1.89% | 9.2천 |
|---|
| 2026.07.07 | ₩24,134 | ₩24,616 | ₩24,134 | ₩24,201 | +0.28% | 1.4만 |
|---|
| 2026.07.06 | ₩24,388 | ₩24,429 | ₩24,214 | ₩24,254 | -0.55% | 6.5천 |
|---|
| 2026.07.02 | ₩24,308 | ₩24,308 | ₩24,053 | ₩24,134 | -0.72% | 2.8천 |
|---|
| 2026.07.01 | ₩24,187 | ₩24,415 | ₩24,174 | ₩24,321 | +0.55% | 7천 |
|---|
| 2026.06.30 | ₩23,571 | ₩24,375 | ₩23,571 | ₩23,879 | +1.31% | 23.3만 |
|---|
| 2026.06.29 | ₩24,053 | ₩24,161 | ₩23,477 | ₩23,933 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩23,826 | ₩24,013 | ₩23,410 | ₩23,919 | +0.39% | 2.7만 |
|---|
| 2026.06.25 | ₩24,000 | ₩24,120 | ₩23,169 | ₩24,027 | +0.11% | 4.2만 |
|---|
| 2026.06.24 | ₩24,429 | ₩24,616 | ₩24,000 | ₩24,094 | -1.37% | 1.2만 |
|---|
| 2026.06.23 | ₩24,831 | ₩24,831 | ₩24,375 | ₩24,429 | -1.62% | 2.4만 |
|---|
| 2026.06.22 | ₩24,737 | ₩24,898 | ₩24,697 | ₩24,831 | +0.38% | 9.7천 |
|---|
| 2026.06.18 | ₩24,362 | ₩24,911 | ₩24,362 | ₩24,790 | +1.76% | 2.1만 |
|---|
| 2026.06.17 | ₩24,415 | ₩24,429 | ₩24,268 | ₩24,295 | -0.49% | 3.6천 |
|---|
| 2026.06.16 | ₩24,348 | ₩24,496 | ₩24,254 | ₩24,254 | -0.39% | 6.6천 |
|---|
| 2026.06.15 | ₩24,455 | ₩24,496 | ₩24,268 | ₩24,402 | -0.22% | 4천 |
|---|
| 2026.06.12 | ₩24,281 | ₩24,522 | ₩24,254 | ₩24,375 | +0.39% | 2.8천 |
|---|
| 2026.06.11 | ₩24,201 | ₩24,415 | ₩23,946 | ₩24,415 | +0.89% | 6천 |
|---|
| 2026.06.10 | ₩24,348 | ₩24,348 | ₩24,120 | ₩24,120 | -0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩24,348 | ₩24,589 | ₩24,094 | ₩24,094 | -1.05% | 5.4천 |
|---|
| 2026.06.08 | ₩24,335 | ₩24,589 | ₩24,335 | ₩24,509 | +0.72% | 1만 |
|---|
| 2026.06.05 | ₩24,589 | ₩24,589 | ₩24,429 | ₩24,455 | -0.54% | 1.2만 |
|---|
| 2026.06.04 | ₩24,321 | ₩24,589 | ₩24,321 | ₩24,589 | +1.10% | 6.8천 |
|---|
| 2026.06.03 | ₩24,295 | ₩24,496 | ₩24,201 | ₩24,496 | +0.83% | 4.8천 |
|---|
| 2026.06.02 | ₩24,576 | ₩24,683 | ₩24,201 | ₩24,482 | -0.38% | 9.2천 |
|---|
| 2026.06.01 | ₩24,120 | ₩24,482 | ₩24,053 | ₩24,482 | +1.50% | 11.8만 |
|---|
| 2026.05.29 | ₩24,375 | ₩24,630 | ₩24,375 | ₩24,388 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩24,576 | ₩24,844 | ₩24,522 | ₩24,844 | +1.09% | 15.8만 |
|---|
| 2026.05.27 | ₩24,563 | ₩24,844 | ₩24,402 | ₩24,844 | +1.15% | 20.7만 |
|---|
| 2026.05.26 | ₩24,321 | ₩24,710 | ₩24,321 | ₩24,630 | +1.27% | 3.6천 |
|---|
| 2026.05.22 | ₩24,455 | ₩24,630 | ₩24,107 | ₩24,536 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩24,723 | ₩24,831 | ₩24,509 | ₩24,509 | -0.87% | 1.1만 |
|---|
| 2026.05.20 | ₩25,099 | ₩25,112 | ₩24,362 | ₩24,710 | -1.55% | 9.8천 |
|---|
| 2026.05.19 | ₩24,857 | ₩25,192 | ₩24,027 | ₩25,112 | +1.02% | 1.2만 |
|---|
| 2026.05.18 | ₩25,005 | ₩25,246 | ₩25,005 | ₩25,233 | +0.91% | 4.5천 |
|---|
| 2026.05.15 | ₩25,152 | ₩25,300 | ₩25,085 | ₩25,300 | +0.59% | 1.6천 |
|---|
| 2026.05.14 | ₩25,152 | ₩25,594 | ₩24,120 | ₩25,514 | +1.44% | 2.1만 |
|---|
| 2026.05.13 | ₩25,072 | ₩25,072 | ₩23,866 | ₩25,058 | -0.05% | 7.1천 |
|---|
| 2026.05.12 | ₩24,228 | ₩24,911 | ₩23,866 | ₩24,911 | +2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩25,058 | ₩25,527 | ₩23,799 | ₩24,911 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩24,469 | ₩25,032 | ₩24,134 | ₩25,005 | +2.19% | 1.7만 |
|---|
| 2026.05.07 | ₩23,410 | ₩24,630 | ₩23,249 | ₩24,630 | +5.21% | 9.2천 |
|---|
| 2026.05.06 | ₩23,651 | ₩24,241 | ₩23,651 | ₩24,228 | +2.44% | 1.2만 |
|---|
| 2026.05.05 | ₩23,973 | ₩24,067 | ₩23,718 | ₩24,067 | +0.39% | 2.4천 |
|---|
| 2026.05.04 | ₩23,919 | ₩24,174 | ₩23,598 | ₩24,067 | +0.62% | 1.1만 |
|---|
| 2026.05.01 | ₩24,040 | ₩24,067 | ₩23,678 | ₩24,013 | -0.11% | 9천 |
|---|
| 2026.04.30 | ₩23,638 | ₩24,094 | ₩23,517 | ₩23,919 | +1.19% | 1.3만 |
|---|
| 2026.04.29 | ₩23,531 | ₩23,893 | ₩23,048 | ₩23,759 | +0.97% | 9.7천 |
|---|
| 2026.04.28 | ₩23,571 | ₩23,973 | ₩23,450 | ₩23,785 | +0.91% | 1.3만 |
|---|
| 2026.04.27 | ₩23,450 | ₩23,759 | ₩23,450 | ₩23,759 | +1.31% | 1.4천 |
|---|
| 2026.04.24 | ₩23,464 | ₩24,214 | ₩23,464 | ₩24,174 | +3.03% | 1.5만 |
|---|
| 2026.04.23 | ₩23,919 | ₩24,147 | ₩23,919 | ₩24,147 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩23,705 | ₩24,201 | ₩23,705 | ₩24,147 | +1.87% | 1.6만 |
|---|
| 2026.04.21 | ₩24,281 | ₩24,281 | ₩23,839 | ₩23,906 | -1.55% | 1.1만 |
|---|
| 2026.04.20 | ₩24,147 | ₩24,442 | ₩24,147 | ₩24,429 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩24,214 | ₩24,683 | ₩24,214 | ₩24,442 | +0.94% | 7.1천 |
|---|
| 2026.04.16 | ₩24,469 | ₩24,496 | ₩24,120 | ₩24,120 | -1.42% | 3.6천 |
|---|
| 2026.04.15 | ₩23,156 | ₩24,764 | ₩23,156 | ₩24,670 | +6.54% | 2.8만 |
|---|
| 2026.04.14 | ₩24,120 | ₩24,790 | ₩24,040 | ₩24,790 | +2.78% | 2.3만 |
|---|
| 2026.04.13 | ₩23,960 | ₩24,120 | ₩23,852 | ₩24,120 | +0.67% | 5.4천 |
|---|
| 2026.04.10 | ₩23,785 | ₩24,053 | ₩23,785 | ₩24,053 | +1.13% | 2.9천 |
|---|
| 2026.04.09 | ₩23,504 | ₩23,919 | ₩23,316 | ₩23,919 | +1.77% | 1.6만 |
|---|
| 2026.04.08 | ₩23,156 | ₩23,531 | ₩22,593 | ₩23,276 | +0.52% | 1.4만 |
|---|
| 2026.04.07 | ₩22,338 | ₩22,807 | ₩22,338 | ₩22,780 | +1.98% | 6.9천 |
|---|
| 2026.04.06 | ₩22,164 | ₩23,142 | ₩22,164 | ₩22,579 | +1.87% | 7.9천 |
|---|
| 2026.04.02 | ₩22,177 | ₩22,512 | ₩21,909 | ₩22,218 | +0.18% | 1만 |
|---|
| 2026.04.01 | ₩21,816 | ₩22,888 | ₩21,682 | ₩22,539 | +3.32% | 1.8만 |
|---|
| 2026.03.31 | ₩21,762 | ₩21,909 | ₩21,682 | ₩21,682 | -0.37% | 12.5만 |
|---|
| 2026.03.30 | ₩22,003 | ₩22,218 | ₩21,574 | ₩21,856 | -0.67% | 4.2만 |
|---|
| 2026.03.27 | ₩22,258 | ₩22,352 | ₩21,976 | ₩22,017 | -1.08% | 2.4만 |
|---|
| 2026.03.26 | ₩22,579 | ₩22,579 | ₩22,110 | ₩22,218 | -1.60% | 2.6만 |
|---|
| 2026.03.25 | ₩22,553 | ₩22,968 | ₩22,553 | ₩22,767 | +0.95% | 6.1천 |
|---|
| 2026.03.24 | ₩22,633 | ₩22,914 | ₩22,472 | ₩22,512 | -0.53% | 9.1천 |
|---|
| 2026.03.23 | ₩21,775 | ₩23,169 | ₩21,775 | ₩22,445 | +3.08% | 1.6만 |
|---|
| 2026.03.20 | ₩23,450 | ₩23,491 | ₩21,239 | ₩21,239 | -9.43% | 20.6만 |
|---|
| 2026.03.19 | ₩23,826 | ₩23,826 | ₩23,263 | ₩23,316 | -2.14% | 6천 |
|---|
| 2026.03.18 | ₩23,745 | ₩23,745 | ₩23,477 | ₩23,517 | -0.96% | 5.1천 |
|---|
| 2026.03.17 | ₩23,732 | ₩23,866 | ₩23,718 | ₩23,772 | +0.17% | 9.4천 |
|---|
| 2026.03.16 | ₩23,839 | ₩24,067 | ₩23,839 | ₩23,879 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩23,450 | ₩23,986 | ₩23,450 | ₩23,986 | +2.29% | 264.6만 |
|---|
| 2026.03.12 | ₩23,718 | ₩23,973 | ₩23,638 | ₩23,692 | -0.11% | 1.3만 |
|---|
| 2026.03.11 | ₩23,638 | ₩23,893 | ₩23,558 | ₩23,852 | +0.91% | 6.4천 |
|---|
| 2026.03.10 | ₩23,558 | ₩23,839 | ₩23,517 | ₩23,732 | +0.74% | 3.3천 |
|---|
| 2026.03.09 | ₩23,705 | ₩23,705 | ₩23,450 | ₩23,638 | -0.28% | 2.7천 |
|---|
| 2026.03.06 | ₩23,450 | ₩23,919 | ₩23,290 | ₩23,866 | +1.77% | 314만 |
|---|
| 2026.03.05 | ₩23,558 | ₩23,705 | ₩23,316 | ₩23,517 | -0.17% | 6.3천 |
|---|
| 2026.03.04 | ₩22,526 | ₩23,839 | ₩22,499 | ₩23,826 | +5.77% | 1.9만 |
|---|
| 2026.03.03 | ₩22,780 | ₩22,780 | ₩22,352 | ₩22,673 | -0.47% | 8.4천 |
|---|
| 2026.03.02 | ₩22,378 | ₩23,718 | ₩22,378 | ₩23,022 | +2.87% | 1.6만 |
|---|
| 2026.02.27 | ₩23,383 | ₩23,718 | ₩22,057 | ₩22,459 | -3.95% | 11.3만 |
|---|
| 2026.02.26 | ₩23,437 | ₩23,437 | ₩23,062 | ₩23,316 | -0.51% | 5.2천 |
|---|
| 2026.02.25 | ₩23,558 | ₩23,718 | ₩23,370 | ₩23,437 | -0.51% | 2.8천 |
|---|
| 2026.02.24 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,651 | ₩23,759 | ₩23,477 | ₩23,584 | -0.28% | 1.5만 |
|---|
| 2026.02.20 | ₩23,651 | ₩23,946 | ₩23,249 | ₩23,946 | +1.25% | 3.1만 |
|---|
| 2026.02.19 | ₩23,129 | ₩23,839 | ₩23,129 | ₩23,732 | +2.61% | 2.1만 |
|---|
| 2026.02.18 | ₩23,491 | ₩23,651 | ₩23,290 | ₩23,651 | +0.68% | 4.1천 |
|---|
| 2026.02.17 | ₩23,008 | ₩23,732 | ₩23,008 | ₩23,450 | +1.92% | 3.9만 |
|---|
| 2026.02.13 | ₩23,115 | ₩23,129 | ₩23,035 | ₩23,035 | -0.35% | 3.1천 |
|---|
| 2026.02.12 | ₩22,847 | ₩23,290 | ₩22,847 | ₩23,223 | +1.64% | 1.2만 |
|---|
| 2026.02.11 | ₩22,901 | ₩22,901 | ₩22,794 | ₩22,874 | -0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩22,981 | ₩23,115 | ₩22,553 | ₩22,888 | -0.41% | 2.2만 |
|---|
| 2026.02.09 | ₩22,847 | ₩23,437 | ₩22,847 | ₩23,062 | +0.94% | 2.4만 |
|---|
| 2026.02.06 | ₩23,048 | ₩23,048 | ₩22,754 | ₩22,928 | -0.52% | 3.4만 |
|---|
| 2026.02.05 | ₩23,182 | ₩23,182 | ₩22,794 | ₩22,968 | -0.92% | 3.1만 |
|---|
| 2026.02.04 | ₩23,383 | ₩23,383 | ₩22,914 | ₩23,035 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩23,089 | ₩23,611 | ₩22,955 | ₩23,115 | +0.12% | 1.7만 |
|---|
| 2026.02.02 | ₩24,000 | ₩24,013 | ₩23,209 | ₩23,209 | -3.29% | 14.7만 |
|---|
| 2026.01.30 | ₩22,888 | ₩23,933 | ₩22,512 | ₩23,718 | +3.63% | 1.6만 |
|---|
| 2026.01.29 | ₩22,995 | ₩23,182 | ₩22,981 | ₩23,169 | +0.76% | 5.3천 |
|---|
| 2026.01.28 | ₩23,129 | ₩23,129 | ₩22,780 | ₩22,941 | -0.81% | 1.6천 |
|---|
| 2026.01.27 | ₩23,129 | ₩23,383 | ₩23,102 | ₩23,223 | +0.41% | 8.8천 |
|---|
| 2026.01.26 | ₩23,196 | ₩23,558 | ₩22,807 | ₩22,874 | -1.39% | 8.7천 |
|---|
| 2026.01.23 | ₩23,236 | ₩23,236 | ₩22,794 | ₩22,821 | -1.79% | 2.7천 |
|---|
| 2026.01.22 | ₩23,450 | ₩23,450 | ₩22,780 | ₩22,901 | -2.34% | 5.1천 |
|---|
| 2026.01.21 | ₩22,378 | ₩24,107 | ₩22,378 | ₩23,450 | +4.79% | 8.7천 |
|---|
| 2026.01.20 | ₩22,914 | ₩23,075 | ₩22,780 | ₩22,981 | +0.29% | 8.6천 |
|---|
| 2026.01.16 | ₩23,048 | ₩23,048 | ₩22,633 | ₩22,807 | -1.05% | 2천 |
|---|
| 2026.01.15 | ₩22,713 | ₩23,303 | ₩22,700 | ₩23,303 | +2.60% | 9.3천 |
|---|
| 2026.01.14 | ₩23,062 | ₩23,115 | ₩22,981 | ₩23,102 | +0.17% | 9.1천 |
|---|
| 2026.01.13 | ₩22,392 | ₩23,035 | ₩22,392 | ₩22,928 | +2.39% | 5.1만 |
|---|
| 2026.01.12 | ₩22,459 | ₩22,633 | ₩22,231 | ₩22,579 | +0.54% | 2.1만 |
|---|
| 2026.01.09 | ₩22,311 | ₩22,780 | ₩22,311 | ₩22,606 | +1.32% | 6.7천 |
|---|
| 2026.01.08 | ₩22,352 | ₩22,646 | ₩22,298 | ₩22,298 | -0.24% | 7천 |
|---|
| 2026.01.07 | ₩22,499 | ₩22,633 | ₩22,338 | ₩22,486 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩22,244 | ₩22,486 | ₩22,070 | ₩22,486 | +1.08% | 1.3만 |
|---|
| 2026.01.05 | ₩22,043 | ₩22,352 | ₩22,043 | ₩22,244 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩21,601 | ₩22,352 | ₩21,601 | ₩22,352 | +3.47% | 3.9만 |
|---|
| 2025.12.31 | ₩21,762 | ₩21,883 | ₩21,239 | ₩21,454 | -1.42% | 36.9만 |
|---|
| 2025.12.30 | ₩22,271 | ₩22,459 | ₩21,708 | ₩21,735 | -2.41% | 9.1만 |
|---|
| 2025.12.29 | ₩22,378 | ₩22,486 | ₩22,137 | ₩22,459 | +0.36% | 3.9만 |
|---|
| 2025.12.26 | ₩22,285 | ₩22,660 | ₩22,285 | ₩22,660 | +1.68% | 2.4만 |
|---|
| 2025.12.24 | ₩22,151 | ₩22,445 | ₩21,883 | ₩22,445 | +1.33% | 6.5천 |
|---|
| 2025.12.23 | ₩22,606 | ₩22,754 | ₩21,816 | ₩22,512 | -0.41% | 7.8천 |
|---|
| 2025.12.22 | ₩22,338 | ₩22,834 | ₩22,097 | ₩22,834 | +2.22% | 1.1만 |
|---|
| 2025.12.19 | ₩22,512 | ₩22,874 | ₩22,084 | ₩22,834 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩21,963 | ₩22,512 | ₩21,963 | ₩22,512 | +2.50% | 1.5만 |
|---|
| 2025.12.17 | ₩22,030 | ₩22,177 | ₩21,655 | ₩22,177 | +0.67% | 1만 |
|---|
| 2025.12.16 | ₩22,472 | ₩22,512 | ₩21,829 | ₩22,017 | -2.03% | 2만 |
|---|
| 2025.12.15 | ₩22,606 | ₩22,713 | ₩21,990 | ₩22,378 | -1.01% | 9.6천 |
|---|
| 2025.12.12 | ₩23,115 | ₩23,115 | ₩22,378 | ₩22,472 | -2.78% | 7.9천 |
|---|
| 2025.12.11 | ₩22,472 | ₩23,437 | ₩21,842 | ₩23,397 | +4.11% | 5.4만 |
|---|
| 2025.12.10 | ₩22,646 | ₩23,450 | ₩22,258 | ₩23,102 | +2.01% | 1.5만 |
|---|
| 2025.12.09 | ₩22,432 | ₩22,620 | ₩22,271 | ₩22,566 | +0.60% | 1.2만 |
|---|
| 2025.12.08 | ₩22,365 | ₩22,660 | ₩22,244 | ₩22,553 | +0.84% | 1.8만 |
|---|
| 2025.12.05 | ₩22,445 | ₩22,995 | ₩22,285 | ₩22,445 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩22,432 | ₩23,008 | ₩21,802 | ₩22,459 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩22,405 | ₩22,995 | ₩22,405 | ₩22,767 | +1.61% | 1.3만 |
|---|
| 2025.12.02 | ₩22,713 | ₩23,062 | ₩22,419 | ₩22,847 | +0.59% | 1.4만 |
|---|
| 2025.12.01 | ₩22,392 | ₩22,539 | ₩22,110 | ₩22,378 | -0.06% | 2.7만 |
|---|
| 2025.11.28 | ₩23,290 | ₩23,290 | ₩22,311 | ₩22,311 | -4.20% | 3.4만 |
|---|
| 2025.11.26 | ₩23,303 | ₩23,397 | ₩22,888 | ₩23,022 | -1.21% | 6.5천 |
|---|
| 2025.11.25 | ₩23,169 | ₩23,169 | ₩23,115 | ₩23,169 | 0.00% | 5.8천 |
|---|
| 2025.11.24 | ₩23,169 | ₩23,249 | ₩23,156 | ₩23,182 | +0.06% | 48.4만 |
|---|
| 2025.11.21 | ₩23,062 | ₩23,062 | ₩22,512 | ₩22,888 | -0.76% | 3.4천 |
|---|
| 2025.11.20 | ₩23,035 | ₩23,035 | ₩22,834 | ₩22,981 | -0.23% | 6.4천 |
|---|
| 2025.11.19 | ₩23,089 | ₩23,330 | ₩23,048 | ₩23,048 | -0.17% | 5.3천 |
|---|
| 2025.11.18 | ₩23,464 | ₩23,584 | ₩23,196 | ₩23,504 | +0.17% | 1.7만 |
|---|
| 2025.11.17 | ₩22,593 | ₩23,745 | ₩22,593 | ₩23,745 | +5.10% | 1.1만 |
|---|
| 2025.11.14 | ₩22,888 | ₩22,914 | ₩22,539 | ₩22,740 | -0.64% | 4.8천 |
|---|
| 2025.11.13 | ₩22,311 | ₩23,209 | ₩22,285 | ₩23,209 | +4.02% | 4.3천 |
|---|
| 2025.11.12 | ₩22,338 | ₩22,445 | ₩22,017 | ₩22,432 | +0.42% | 6.3천 |
|---|
| 2025.11.11 | ₩22,445 | ₩22,593 | ₩22,298 | ₩22,298 | -0.66% | 5.9천 |
|---|
| 2025.11.10 | ₩22,244 | ₩22,579 | ₩21,588 | ₩22,579 | +1.51% | 1.4만 |
|---|
| 2025.11.07 | ₩22,419 | ₩22,553 | ₩22,124 | ₩22,445 | +0.12% | 2만 |
|---|
| 2025.11.06 | ₩22,780 | ₩22,914 | ₩22,646 | ₩22,673 | -0.47% | 2.1만 |
|---|
| 2025.11.05 | ₩22,164 | ₩22,981 | ₩22,164 | ₩22,794 | +2.84% | 4.2만 |
|---|
| 2025.11.04 | ₩22,713 | ₩22,955 | ₩22,713 | ₩22,847 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩23,075 | ₩23,115 | ₩22,740 | ₩22,847 | -0.99% | 1만 |
|---|
| 2025.10.31 | ₩22,981 | ₩23,008 | ₩22,780 | ₩22,780 | -0.87% | 7.2만 |
|---|
| 2025.10.30 | ₩22,861 | ₩23,048 | ₩22,713 | ₩22,981 | +0.53% | 2.1만 |
|---|
| 2025.10.29 | ₩22,754 | ₩23,035 | ₩22,754 | ₩22,780 | +0.12% | 1.4만 |
|---|
| 2025.10.28 | ₩22,539 | ₩22,914 | ₩22,445 | ₩22,566 | +0.12% | 3천 |
|---|
| 2025.10.27 | ₩22,847 | ₩22,981 | ₩22,405 | ₩22,445 | -1.76% | 3천 |
|---|
| 2025.10.24 | ₩23,464 | ₩23,464 | ₩22,539 | ₩22,888 | -2.46% | 1.5만 |
|---|
| 2025.10.23 | ₩22,526 | ₩23,718 | ₩22,177 | ₩23,718 | +5.29% | 9.6천 |
|---|
| 2025.10.22 | ₩22,137 | ₩22,566 | ₩22,124 | ₩22,445 | +1.39% | 4.4천 |
|---|
| 2025.10.21 | ₩23,035 | ₩23,919 | ₩22,579 | ₩22,847 | -0.81% | 1.4만 |
|---|
| 2025.10.20 | ₩22,459 | ₩23,544 | ₩22,405 | ₩23,450 | +4.42% | 1.3만 |
|---|
| 2025.10.17 | ₩22,352 | ₩22,512 | ₩22,298 | ₩22,512 | +0.72% | 4.4천 |
|---|
| 2025.10.16 | ₩22,445 | ₩22,660 | ₩22,445 | ₩22,445 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩22,445 | ₩23,089 | ₩22,311 | ₩22,378 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩22,888 | ₩23,223 | ₩22,888 | ₩23,115 | +1.00% | 5.6천 |
|---|
| 2025.10.13 | ₩22,620 | ₩23,048 | ₩22,137 | ₩23,048 | +1.90% | 2.9천 |
|---|
| 2025.10.10 | ₩22,780 | ₩22,981 | ₩22,767 | ₩22,981 | +0.88% | 3.8천 |
|---|