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 | ₩21,889 | ₩22,703 | ₩21,889 | ₩22,022 | +0.61% | 2.2만 |
| 2026.10.08 | ₩22,102 | ₩22,209 | ₩21,689 | ₩21,889 | -0.97% | 7.9천 |
| 2026.10.07 | ₩22,409 | ₩22,409 | ₩21,835 | ₩21,835 | -2.56% | 8.1천 |
| 2026.10.06 | ₩21,969 | ₩22,396 | ₩21,955 | ₩22,236 | +1.22% | 6.8천 |
| 2026.10.05 | ₩21,902 | ₩21,902 | ₩21,622 | ₩21,822 | -0.37% | 1.3만 |
| 2026.10.02 | ₩21,889 | ₩22,716 | ₩21,622 | ₩21,889 | 0.00% | 2.6만 |
| 2026.10.01 | ₩22,289 | ₩22,690 | ₩21,822 | ₩22,022 | -1.20% | 1.9만 |
| 2026.09.30 | ₩22,690 | ₩22,703 | ₩21,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,423 |
| -1.18% |
| 2.8만 |
| 2026.09.29 | ₩23,157 | ₩23,330 | ₩22,569 | ₩22,716 | -1.90% | 1.6만 |
|---|
| 2026.09.28 | ₩23,397 | ₩23,424 | ₩23,170 | ₩23,223 | -0.74% | 9천 |
|---|
| 2026.09.25 | ₩23,691 | ₩23,704 | ₩23,410 | ₩23,517 | -0.73% | 1.2만 |
|---|
| 2026.09.24 | ₩23,691 | ₩23,958 | ₩23,691 | ₩23,824 | +0.56% | 3.9천 |
|---|
| 2026.09.23 | ₩24,011 | ₩24,024 | ₩23,757 | ₩23,757 | -1.06% | 3.9천 |
|---|
| 2026.09.22 | ₩24,264 | ₩24,278 | ₩23,891 | ₩24,051 | -0.88% | 2.3천 |
|---|
| 2026.09.21 | ₩24,291 | ₩24,465 | ₩23,877 | ₩23,877 | -1.70% | 6.5천 |
|---|
| 2026.09.18 | ₩24,011 | ₩24,425 | ₩23,757 | ₩24,291 | +1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩23,757 | ₩24,478 | ₩23,757 | ₩24,104 | +1.46% | 1.3만 |
|---|
| 2026.09.16 | ₩24,238 | ₩24,238 | ₩23,824 | ₩23,904 | -1.38% | 2.3천 |
|---|
| 2026.09.15 | ₩23,691 | ₩24,264 | ₩23,691 | ₩23,971 | +1.18% | 8.7천 |
|---|
| 2026.09.14 | ₩24,184 | ₩24,184 | ₩23,691 | ₩23,904 | -1.16% | 7.9천 |
|---|
| 2026.09.11 | ₩23,771 | ₩24,024 | ₩23,691 | ₩23,877 | +0.45% | 7.7천 |
|---|
| 2026.09.10 | ₩23,837 | ₩23,864 | ₩22,916 | ₩23,624 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,425 | ₩24,425 | ₩23,784 | ₩23,891 | -2.19% | 1.9만 |
|---|
| 2026.09.08 | ₩24,611 | ₩24,611 | ₩24,558 | ₩24,558 | -0.22% | 1.6천 |
|---|
| 2026.09.04 | ₩24,838 | ₩24,838 | ₩24,571 | ₩24,758 | -0.32% | 1.7천 |
|---|
| 2026.09.03 | ₩24,545 | ₩24,852 | ₩24,545 | ₩24,718 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩24,785 | ₩24,798 | ₩24,505 | ₩24,545 | -0.97% | 7.6천 |
|---|
| 2026.09.01 | ₩24,692 | ₩24,825 | ₩24,598 | ₩24,732 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩24,598 | ₩24,825 | ₩24,558 | ₩24,692 | +0.38% | 1.7만 |
|---|
| 2026.08.28 | ₩24,118 | ₩24,959 | ₩24,118 | ₩24,705 | +2.43% | 9.5천 |
|---|
| 2026.08.27 | ₩23,944 | ₩24,892 | ₩23,944 | ₩24,772 | +3.46% | 2.8만 |
|---|
| 2026.08.26 | ₩23,944 | ₩24,985 | ₩23,944 | ₩24,865 | +3.85% | 7.1천 |
|---|
| 2026.08.25 | ₩24,865 | ₩25,052 | ₩24,678 | ₩24,785 | -0.32% | 6.8천 |
|---|
| 2026.08.24 | ₩24,585 | ₩24,959 | ₩24,465 | ₩24,945 | +1.47% | 1.7만 |
|---|
| 2026.08.21 | ₩24,371 | ₩24,945 | ₩24,371 | ₩24,878 | +2.08% | 1.7만 |
|---|
| 2026.08.20 | ₩24,438 | ₩24,692 | ₩24,438 | ₩24,678 | +0.98% | 4.4천 |
|---|
| 2026.08.19 | ₩24,385 | ₩24,678 | ₩24,358 | ₩24,571 | +0.77% | 9.5천 |
|---|
| 2026.08.18 | ₩24,491 | ₩24,558 | ₩24,038 | ₩24,465 | -0.11% | 1.8만 |
|---|
| 2026.08.17 | ₩24,545 | ₩24,638 | ₩23,811 | ₩24,491 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩24,305 | ₩24,491 | ₩24,251 | ₩24,371 | +0.27% | 1.4만 |
|---|
| 2026.08.13 | ₩23,851 | ₩24,865 | ₩23,851 | ₩24,625 | +3.25% | 2.1만 |
|---|
| 2026.08.12 | ₩23,851 | ₩24,398 | ₩23,851 | ₩24,358 | +2.13% | 2.3만 |
|---|
| 2026.08.11 | ₩23,344 | ₩23,984 | ₩23,344 | ₩23,958 | +2.63% | 9.3천 |
|---|
| 2026.08.10 | ₩23,384 | ₩23,691 | ₩23,237 | ₩23,597 | +0.91% | 1.3만 |
|---|
| 2026.08.07 | ₩23,170 | ₩23,557 | ₩23,170 | ₩23,437 | +1.15% | 6.5천 |
|---|
| 2026.08.06 | ₩23,824 | ₩23,824 | ₩23,263 | ₩23,410 | -1.74% | 5.4천 |
|---|
| 2026.08.05 | ₩23,410 | ₩23,771 | ₩23,410 | ₩23,731 | +1.37% | 2.8천 |
|---|
| 2026.08.04 | ₩23,370 | ₩23,837 | ₩23,370 | ₩23,717 | +1.48% | 8.5천 |
|---|
| 2026.08.03 | ₩23,691 | ₩23,691 | ₩23,237 | ₩23,317 | -1.58% | 9.9천 |
|---|
| 2026.07.31 | ₩23,210 | ₩23,864 | ₩22,783 | ₩23,530 | +1.38% | 2.8만 |
|---|
| 2026.07.30 | ₩23,477 | ₩23,664 | ₩22,716 | ₩23,023 | -1.93% | 2.6만 |
|---|
| 2026.07.29 | ₩23,944 | ₩23,984 | ₩23,223 | ₩23,223 | -3.01% | 1.6만 |
|---|
| 2026.07.28 | ₩23,824 | ₩24,131 | ₩23,824 | ₩23,971 | +0.62% | 7.2천 |
|---|
| 2026.07.27 | ₩23,998 | ₩24,264 | ₩23,757 | ₩24,198 | +0.83% | 1.4만 |
|---|
| 2026.07.24 | ₩22,676 | ₩24,064 | ₩22,676 | ₩23,971 | +5.71% | 1.4만 |
|---|
| 2026.07.23 | ₩24,024 | ₩24,144 | ₩23,998 | ₩24,104 | +0.33% | 5천 |
|---|
| 2026.07.22 | ₩24,158 | ₩24,358 | ₩24,158 | ₩24,291 | +0.55% | 9.8천 |
|---|
| 2026.07.21 | ₩24,038 | ₩24,451 | ₩23,624 | ₩24,411 | +1.55% | 1.3만 |
|---|
| 2026.07.20 | ₩24,291 | ₩24,665 | ₩24,291 | ₩24,518 | +0.93% | 8.5천 |
|---|
| 2026.07.17 | ₩24,158 | ₩24,638 | ₩24,158 | ₩24,638 | +1.99% | 1.1만 |
|---|
| 2026.07.16 | ₩23,891 | ₩24,465 | ₩23,891 | ₩24,425 | +2.23% | 1.4만 |
|---|
| 2026.07.15 | ₩23,637 | ₩24,278 | ₩23,530 | ₩24,038 | +1.69% | 1.3만 |
|---|
| 2026.07.14 | ₩23,998 | ₩24,545 | ₩23,998 | ₩24,411 | +1.72% | 1.1만 |
|---|
| 2026.07.13 | ₩23,958 | ₩24,518 | ₩23,958 | ₩24,104 | +0.61% | 7.9천 |
|---|
| 2026.07.10 | ₩24,011 | ₩24,211 | ₩23,837 | ₩23,917 | -0.39% | 9천 |
|---|
| 2026.07.09 | ₩24,024 | ₩24,318 | ₩23,851 | ₩24,224 | +0.83% | 6.6만 |
|---|
| 2026.07.08 | ₩24,011 | ₩24,692 | ₩24,011 | ₩24,465 | +1.89% | 9.2천 |
|---|
| 2026.07.07 | ₩24,038 | ₩24,518 | ₩24,038 | ₩24,104 | +0.28% | 1.4만 |
|---|
| 2026.07.06 | ₩24,291 | ₩24,331 | ₩24,118 | ₩24,158 | -0.55% | 6.5천 |
|---|
| 2026.07.02 | ₩24,211 | ₩24,211 | ₩23,958 | ₩24,038 | -0.72% | 2.8천 |
|---|
| 2026.07.01 | ₩24,091 | ₩24,318 | ₩24,078 | ₩24,224 | +0.55% | 7천 |
|---|
| 2026.06.30 | ₩23,477 | ₩24,278 | ₩23,477 | ₩23,784 | +1.31% | 23.3만 |
|---|
| 2026.06.29 | ₩23,958 | ₩24,064 | ₩23,384 | ₩23,837 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩23,731 | ₩23,917 | ₩23,317 | ₩23,824 | +0.39% | 2.7만 |
|---|
| 2026.06.25 | ₩23,904 | ₩24,024 | ₩23,077 | ₩23,931 | +0.11% | 4.2만 |
|---|
| 2026.06.24 | ₩24,331 | ₩24,518 | ₩23,904 | ₩23,998 | -1.37% | 1.2만 |
|---|
| 2026.06.23 | ₩24,732 | ₩24,732 | ₩24,278 | ₩24,331 | -1.62% | 2.4만 |
|---|
| 2026.06.22 | ₩24,638 | ₩24,798 | ₩24,598 | ₩24,732 | +0.38% | 9.7천 |
|---|
| 2026.06.18 | ₩24,264 | ₩24,812 | ₩24,264 | ₩24,692 | +1.76% | 2.1만 |
|---|
| 2026.06.17 | ₩24,318 | ₩24,331 | ₩24,171 | ₩24,198 | -0.49% | 3.6천 |
|---|
| 2026.06.16 | ₩24,251 | ₩24,398 | ₩24,158 | ₩24,158 | -0.39% | 6.6천 |
|---|
| 2026.06.15 | ₩24,358 | ₩24,398 | ₩24,171 | ₩24,305 | -0.22% | 4천 |
|---|
| 2026.06.12 | ₩24,184 | ₩24,425 | ₩24,158 | ₩24,278 | +0.39% | 2.8천 |
|---|
| 2026.06.11 | ₩24,104 | ₩24,318 | ₩23,851 | ₩24,318 | +0.89% | 6천 |
|---|
| 2026.06.10 | ₩24,251 | ₩24,251 | ₩24,024 | ₩24,024 | -0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩24,251 | ₩24,491 | ₩23,998 | ₩23,998 | -1.05% | 5.4천 |
|---|
| 2026.06.08 | ₩24,238 | ₩24,491 | ₩24,238 | ₩24,411 | +0.72% | 1만 |
|---|
| 2026.06.05 | ₩24,491 | ₩24,491 | ₩24,331 | ₩24,358 | -0.54% | 1.2만 |
|---|
| 2026.06.04 | ₩24,224 | ₩24,491 | ₩24,224 | ₩24,491 | +1.10% | 6.8천 |
|---|
| 2026.06.03 | ₩24,198 | ₩24,398 | ₩24,104 | ₩24,398 | +0.83% | 4.8천 |
|---|
| 2026.06.02 | ₩24,478 | ₩24,585 | ₩24,104 | ₩24,385 | -0.38% | 9.2천 |
|---|
| 2026.06.01 | ₩24,024 | ₩24,385 | ₩23,958 | ₩24,385 | +1.50% | 11.8만 |
|---|
| 2026.05.29 | ₩24,278 | ₩24,531 | ₩24,278 | ₩24,291 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩24,478 | ₩24,745 | ₩24,425 | ₩24,745 | +1.09% | 15.8만 |
|---|
| 2026.05.27 | ₩24,465 | ₩24,745 | ₩24,305 | ₩24,745 | +1.15% | 20.7만 |
|---|
| 2026.05.26 | ₩24,224 | ₩24,611 | ₩24,224 | ₩24,531 | +1.27% | 3.6천 |
|---|
| 2026.05.22 | ₩24,358 | ₩24,531 | ₩24,011 | ₩24,438 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩24,625 | ₩24,732 | ₩24,411 | ₩24,411 | -0.87% | 1.1만 |
|---|
| 2026.05.20 | ₩24,999 | ₩25,012 | ₩24,264 | ₩24,611 | -1.55% | 9.8천 |
|---|
| 2026.05.19 | ₩24,758 | ₩25,092 | ₩23,931 | ₩25,012 | +1.02% | 1.2만 |
|---|
| 2026.05.18 | ₩24,905 | ₩25,145 | ₩24,905 | ₩25,132 | +0.91% | 4.5천 |
|---|
| 2026.05.15 | ₩25,052 | ₩25,199 | ₩24,985 | ₩25,199 | +0.59% | 1.6천 |
|---|
| 2026.05.14 | ₩25,052 | ₩25,492 | ₩24,024 | ₩25,412 | +1.44% | 2.1만 |
|---|
| 2026.05.13 | ₩24,972 | ₩24,972 | ₩23,771 | ₩24,959 | -0.05% | 7.1천 |
|---|
| 2026.05.12 | ₩24,131 | ₩24,812 | ₩23,771 | ₩24,812 | +2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩24,959 | ₩25,426 | ₩23,704 | ₩24,812 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩24,371 | ₩24,932 | ₩24,038 | ₩24,905 | +2.19% | 1.7만 |
|---|
| 2026.05.07 | ₩23,317 | ₩24,531 | ₩23,157 | ₩24,531 | +5.21% | 9.2천 |
|---|
| 2026.05.06 | ₩23,557 | ₩24,144 | ₩23,557 | ₩24,131 | +2.44% | 1.2만 |
|---|
| 2026.05.05 | ₩23,877 | ₩23,971 | ₩23,624 | ₩23,971 | +0.39% | 2.4천 |
|---|
| 2026.05.04 | ₩23,824 | ₩24,078 | ₩23,504 | ₩23,971 | +0.62% | 1.1만 |
|---|
| 2026.05.01 | ₩23,944 | ₩23,971 | ₩23,584 | ₩23,917 | -0.11% | 9천 |
|---|
| 2026.04.30 | ₩23,544 | ₩23,998 | ₩23,424 | ₩23,824 | +1.19% | 1.3만 |
|---|
| 2026.04.29 | ₩23,437 | ₩23,797 | ₩22,956 | ₩23,664 | +0.97% | 9.7천 |
|---|
| 2026.04.28 | ₩23,477 | ₩23,877 | ₩23,357 | ₩23,691 | +0.91% | 1.3만 |
|---|
| 2026.04.27 | ₩23,357 | ₩23,664 | ₩23,357 | ₩23,664 | +1.31% | 1.4천 |
|---|
| 2026.04.24 | ₩23,370 | ₩24,118 | ₩23,370 | ₩24,078 | +3.03% | 1.5만 |
|---|
| 2026.04.23 | ₩23,824 | ₩24,051 | ₩23,824 | ₩24,051 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩23,610 | ₩24,104 | ₩23,610 | ₩24,051 | +1.87% | 1.6만 |
|---|
| 2026.04.21 | ₩24,184 | ₩24,184 | ₩23,744 | ₩23,811 | -1.55% | 1.1만 |
|---|
| 2026.04.20 | ₩24,051 | ₩24,345 | ₩24,051 | ₩24,331 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩24,118 | ₩24,585 | ₩24,118 | ₩24,345 | +0.94% | 7.1천 |
|---|
| 2026.04.16 | ₩24,371 | ₩24,398 | ₩24,024 | ₩24,024 | -1.42% | 3.6천 |
|---|
| 2026.04.15 | ₩23,063 | ₩24,665 | ₩23,063 | ₩24,571 | +6.54% | 2.8만 |
|---|
| 2026.04.14 | ₩24,024 | ₩24,692 | ₩23,944 | ₩24,692 | +2.78% | 2.3만 |
|---|
| 2026.04.13 | ₩23,864 | ₩24,024 | ₩23,757 | ₩24,024 | +0.67% | 5.4천 |
|---|
| 2026.04.10 | ₩23,691 | ₩23,958 | ₩23,691 | ₩23,958 | +1.13% | 2.9천 |
|---|
| 2026.04.09 | ₩23,410 | ₩23,824 | ₩23,223 | ₩23,824 | +1.77% | 1.6만 |
|---|
| 2026.04.08 | ₩23,063 | ₩23,437 | ₩22,503 | ₩23,183 | +0.52% | 1.4만 |
|---|
| 2026.04.07 | ₩22,249 | ₩22,716 | ₩22,249 | ₩22,690 | +1.98% | 6.9천 |
|---|
| 2026.04.06 | ₩22,076 | ₩23,050 | ₩22,076 | ₩22,489 | +1.87% | 7.9천 |
|---|
| 2026.04.02 | ₩22,089 | ₩22,423 | ₩21,822 | ₩22,129 | +0.18% | 1만 |
|---|
| 2026.04.01 | ₩21,729 | ₩22,796 | ₩21,595 | ₩22,449 | +3.32% | 1.8만 |
|---|
| 2026.03.31 | ₩21,675 | ₩21,822 | ₩21,595 | ₩21,595 | -0.37% | 12.5만 |
|---|
| 2026.03.30 | ₩21,915 | ₩22,129 | ₩21,488 | ₩21,769 | -0.67% | 4.2만 |
|---|
| 2026.03.27 | ₩22,169 | ₩22,262 | ₩21,889 | ₩21,929 | -1.08% | 2.4만 |
|---|
| 2026.03.26 | ₩22,489 | ₩22,489 | ₩22,022 | ₩22,129 | -1.60% | 2.6만 |
|---|
| 2026.03.25 | ₩22,463 | ₩22,876 | ₩22,463 | ₩22,676 | +0.95% | 6.1천 |
|---|
| 2026.03.24 | ₩22,543 | ₩22,823 | ₩22,383 | ₩22,423 | -0.53% | 9.1천 |
|---|
| 2026.03.23 | ₩21,689 | ₩23,077 | ₩21,689 | ₩22,356 | +3.08% | 1.6만 |
|---|
| 2026.03.20 | ₩23,357 | ₩23,397 | ₩21,155 | ₩21,155 | -9.43% | 20.6만 |
|---|
| 2026.03.19 | ₩23,731 | ₩23,731 | ₩23,170 | ₩23,223 | -2.14% | 6천 |
|---|
| 2026.03.18 | ₩23,651 | ₩23,651 | ₩23,384 | ₩23,424 | -0.96% | 5.1천 |
|---|
| 2026.03.17 | ₩23,637 | ₩23,771 | ₩23,624 | ₩23,677 | +0.17% | 9.4천 |
|---|
| 2026.03.16 | ₩23,744 | ₩23,971 | ₩23,744 | ₩23,784 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩23,357 | ₩23,891 | ₩23,357 | ₩23,891 | +2.29% | 264.6만 |
|---|
| 2026.03.12 | ₩23,624 | ₩23,877 | ₩23,544 | ₩23,597 | -0.11% | 1.3만 |
|---|
| 2026.03.11 | ₩23,544 | ₩23,797 | ₩23,464 | ₩23,757 | +0.91% | 6.4천 |
|---|
| 2026.03.10 | ₩23,464 | ₩23,744 | ₩23,424 | ₩23,637 | +0.74% | 3.3천 |
|---|
| 2026.03.09 | ₩23,610 | ₩23,610 | ₩23,357 | ₩23,544 | -0.28% | 2.7천 |
|---|
| 2026.03.06 | ₩23,357 | ₩23,824 | ₩23,197 | ₩23,771 | +1.77% | 314만 |
|---|
| 2026.03.05 | ₩23,464 | ₩23,610 | ₩23,223 | ₩23,424 | -0.17% | 6.3천 |
|---|
| 2026.03.04 | ₩22,436 | ₩23,744 | ₩22,409 | ₩23,731 | +5.77% | 1.9만 |
|---|
| 2026.03.03 | ₩22,690 | ₩22,690 | ₩22,262 | ₩22,583 | -0.47% | 8.4천 |
|---|
| 2026.03.02 | ₩22,289 | ₩23,624 | ₩22,289 | ₩22,930 | +2.87% | 1.6만 |
|---|
| 2026.02.27 | ₩23,290 | ₩23,624 | ₩21,969 | ₩22,369 | -3.95% | 11.3만 |
|---|
| 2026.02.26 | ₩23,344 | ₩23,344 | ₩22,970 | ₩23,223 | -0.51% | 5.2천 |
|---|
| 2026.02.25 | ₩23,464 | ₩23,624 | ₩23,277 | ₩23,344 | -0.51% | 2.8천 |
|---|
| 2026.02.24 | ₩23,490 | ₩23,490 | ₩23,490 | ₩23,490 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,557 | ₩23,664 | ₩23,384 | ₩23,490 | -0.28% | 1.5만 |
|---|
| 2026.02.20 | ₩23,557 | ₩23,851 | ₩23,157 | ₩23,851 | +1.25% | 3.1만 |
|---|
| 2026.02.19 | ₩23,037 | ₩23,744 | ₩23,037 | ₩23,637 | +2.61% | 2.1만 |
|---|
| 2026.02.18 | ₩23,397 | ₩23,557 | ₩23,197 | ₩23,557 | +0.68% | 4.1천 |
|---|
| 2026.02.17 | ₩22,916 | ₩23,637 | ₩22,916 | ₩23,357 | +1.92% | 3.9만 |
|---|
| 2026.02.13 | ₩23,023 | ₩23,037 | ₩22,943 | ₩22,943 | -0.35% | 3.1천 |
|---|
| 2026.02.12 | ₩22,756 | ₩23,197 | ₩22,756 | ₩23,130 | +1.64% | 1.2만 |
|---|
| 2026.02.11 | ₩22,810 | ₩22,810 | ₩22,703 | ₩22,783 | -0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩22,890 | ₩23,023 | ₩22,463 | ₩22,796 | -0.41% | 2.2만 |
|---|
| 2026.02.09 | ₩22,756 | ₩23,344 | ₩22,756 | ₩22,970 | +0.94% | 2.4만 |
|---|
| 2026.02.06 | ₩22,956 | ₩22,956 | ₩22,663 | ₩22,836 | -0.52% | 3.4만 |
|---|
| 2026.02.05 | ₩23,090 | ₩23,090 | ₩22,703 | ₩22,876 | -0.92% | 3.1만 |
|---|
| 2026.02.04 | ₩23,290 | ₩23,290 | ₩22,823 | ₩22,943 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩22,997 | ₩23,517 | ₩22,863 | ₩23,023 | +0.12% | 1.7만 |
|---|
| 2026.02.02 | ₩23,904 | ₩23,917 | ₩23,117 | ₩23,117 | -3.29% | 14.7만 |
|---|
| 2026.01.30 | ₩22,796 | ₩23,837 | ₩22,423 | ₩23,624 | +3.63% | 1.6만 |
|---|
| 2026.01.29 | ₩22,903 | ₩23,090 | ₩22,890 | ₩23,077 | +0.76% | 5.3천 |
|---|
| 2026.01.28 | ₩23,037 | ₩23,037 | ₩22,690 | ₩22,850 | -0.81% | 1.6천 |
|---|
| 2026.01.27 | ₩23,037 | ₩23,290 | ₩23,010 | ₩23,130 | +0.41% | 8.8천 |
|---|
| 2026.01.26 | ₩23,103 | ₩23,464 | ₩22,716 | ₩22,783 | -1.39% | 8.7천 |
|---|
| 2026.01.23 | ₩23,143 | ₩23,143 | ₩22,703 | ₩22,730 | -1.79% | 2.7천 |
|---|
| 2026.01.22 | ₩23,357 | ₩23,357 | ₩22,690 | ₩22,810 | -2.34% | 5.1천 |
|---|
| 2026.01.21 | ₩22,289 | ₩24,011 | ₩22,289 | ₩23,357 | +4.79% | 8.7천 |
|---|
| 2026.01.20 | ₩22,823 | ₩22,983 | ₩22,690 | ₩22,890 | +0.29% | 8.6천 |
|---|
| 2026.01.16 | ₩22,956 | ₩22,956 | ₩22,543 | ₩22,716 | -1.05% | 2천 |
|---|
| 2026.01.15 | ₩22,623 | ₩23,210 | ₩22,609 | ₩23,210 | +2.60% | 9.3천 |
|---|
| 2026.01.14 | ₩22,970 | ₩23,023 | ₩22,890 | ₩23,010 | +0.17% | 9.1천 |
|---|
| 2026.01.13 | ₩22,303 | ₩22,943 | ₩22,303 | ₩22,836 | +2.39% | 5.1만 |
|---|
| 2026.01.12 | ₩22,369 | ₩22,543 | ₩22,142 | ₩22,489 | +0.54% | 2.1만 |
|---|
| 2026.01.09 | ₩22,222 | ₩22,690 | ₩22,222 | ₩22,516 | +1.32% | 6.7천 |
|---|
| 2026.01.08 | ₩22,262 | ₩22,556 | ₩22,209 | ₩22,209 | -0.24% | 7천 |
|---|
| 2026.01.07 | ₩22,409 | ₩22,543 | ₩22,249 | ₩22,396 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩22,156 | ₩22,396 | ₩21,982 | ₩22,396 | +1.08% | 1.3만 |
|---|
| 2026.01.05 | ₩21,955 | ₩22,262 | ₩21,955 | ₩22,156 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩21,515 | ₩22,262 | ₩21,515 | ₩22,262 | +3.47% | 3.9만 |
|---|
| 2025.12.31 | ₩21,675 | ₩21,795 | ₩21,155 | ₩21,368 | -1.42% | 36.9만 |
|---|
| 2025.12.30 | ₩22,182 | ₩22,369 | ₩21,622 | ₩21,649 | -2.41% | 9.1만 |
|---|
| 2025.12.29 | ₩22,289 | ₩22,396 | ₩22,049 | ₩22,369 | +0.36% | 3.9만 |
|---|
| 2025.12.26 | ₩22,196 | ₩22,569 | ₩22,196 | ₩22,569 | +1.68% | 2.4만 |
|---|
| 2025.12.24 | ₩22,062 | ₩22,356 | ₩21,795 | ₩22,356 | +1.33% | 6.5천 |
|---|
| 2025.12.23 | ₩22,516 | ₩22,663 | ₩21,729 | ₩22,423 | -0.41% | 7.8천 |
|---|
| 2025.12.22 | ₩22,249 | ₩22,743 | ₩22,009 | ₩22,743 | +2.22% | 1.1만 |
|---|
| 2025.12.19 | ₩22,423 | ₩22,783 | ₩21,996 | ₩22,743 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩21,875 | ₩22,423 | ₩21,875 | ₩22,423 | +2.50% | 1.5만 |
|---|
| 2025.12.17 | ₩21,942 | ₩22,089 | ₩21,568 | ₩22,089 | +0.67% | 1만 |
|---|
| 2025.12.16 | ₩22,383 | ₩22,423 | ₩21,742 | ₩21,929 | -2.03% | 2만 |
|---|
| 2025.12.15 | ₩22,516 | ₩22,623 | ₩21,902 | ₩22,289 | -1.01% | 9.6천 |
|---|
| 2025.12.12 | ₩23,023 | ₩23,023 | ₩22,289 | ₩22,383 | -2.78% | 7.9천 |
|---|
| 2025.12.11 | ₩22,383 | ₩23,344 | ₩21,755 | ₩23,304 | +4.11% | 5.4만 |
|---|
| 2025.12.10 | ₩22,556 | ₩23,357 | ₩22,169 | ₩23,010 | +2.01% | 1.5만 |
|---|
| 2025.12.09 | ₩22,343 | ₩22,529 | ₩22,182 | ₩22,476 | +0.60% | 1.2만 |
|---|
| 2025.12.08 | ₩22,276 | ₩22,569 | ₩22,156 | ₩22,463 | +0.84% | 1.8만 |
|---|
| 2025.12.05 | ₩22,356 | ₩22,903 | ₩22,196 | ₩22,356 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩22,343 | ₩22,916 | ₩21,715 | ₩22,369 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩22,316 | ₩22,903 | ₩22,316 | ₩22,676 | +1.61% | 1.3만 |
|---|
| 2025.12.02 | ₩22,623 | ₩22,970 | ₩22,329 | ₩22,756 | +0.59% | 1.4만 |
|---|
| 2025.12.01 | ₩22,303 | ₩22,449 | ₩22,022 | ₩22,289 | -0.06% | 2.7만 |
|---|
| 2025.11.28 | ₩23,197 | ₩23,197 | ₩22,222 | ₩22,222 | -4.20% | 3.4만 |
|---|
| 2025.11.26 | ₩23,210 | ₩23,304 | ₩22,796 | ₩22,930 | -1.21% | 6.5천 |
|---|
| 2025.11.25 | ₩23,077 | ₩23,077 | ₩23,023 | ₩23,077 | 0.00% | 5.8천 |
|---|
| 2025.11.24 | ₩23,077 | ₩23,157 | ₩23,063 | ₩23,090 | +0.06% | 48.4만 |
|---|
| 2025.11.21 | ₩22,970 | ₩22,970 | ₩22,423 | ₩22,796 | -0.76% | 3.4천 |
|---|
| 2025.11.20 | ₩22,943 | ₩22,943 | ₩22,743 | ₩22,890 | -0.23% | 6.4천 |
|---|
| 2025.11.19 | ₩22,997 | ₩23,237 | ₩22,956 | ₩22,956 | -0.17% | 5.3천 |
|---|
| 2025.11.18 | ₩23,370 | ₩23,490 | ₩23,103 | ₩23,410 | +0.17% | 1.7만 |
|---|
| 2025.11.17 | ₩22,503 | ₩23,651 | ₩22,503 | ₩23,651 | +5.10% | 1.1만 |
|---|
| 2025.11.14 | ₩22,796 | ₩22,823 | ₩22,449 | ₩22,650 | -0.64% | 4.8천 |
|---|
| 2025.11.13 | ₩22,222 | ₩23,117 | ₩22,196 | ₩23,117 | +4.02% | 4.3천 |
|---|
| 2025.11.12 | ₩22,249 | ₩22,356 | ₩21,929 | ₩22,343 | +0.42% | 6.3천 |
|---|
| 2025.11.11 | ₩22,356 | ₩22,503 | ₩22,209 | ₩22,209 | -0.66% | 5.9천 |
|---|
| 2025.11.10 | ₩22,156 | ₩22,489 | ₩21,502 | ₩22,489 | +1.51% | 1.4만 |
|---|
| 2025.11.07 | ₩22,329 | ₩22,463 | ₩22,036 | ₩22,356 | +0.12% | 2만 |
|---|
| 2025.11.06 | ₩22,690 | ₩22,823 | ₩22,556 | ₩22,583 | -0.47% | 2.1만 |
|---|
| 2025.11.05 | ₩22,076 | ₩22,890 | ₩22,076 | ₩22,703 | +2.84% | 4.2만 |
|---|
| 2025.11.04 | ₩22,623 | ₩22,863 | ₩22,623 | ₩22,756 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩22,983 | ₩23,023 | ₩22,650 | ₩22,756 | -0.99% | 1만 |
|---|
| 2025.10.31 | ₩22,890 | ₩22,916 | ₩22,690 | ₩22,690 | -0.87% | 7.2만 |
|---|
| 2025.10.30 | ₩22,770 | ₩22,956 | ₩22,623 | ₩22,890 | +0.53% | 2.1만 |
|---|
| 2025.10.29 | ₩22,663 | ₩22,943 | ₩22,663 | ₩22,690 | +0.12% | 1.4만 |
|---|
| 2025.10.28 | ₩22,449 | ₩22,823 | ₩22,356 | ₩22,476 | +0.12% | 3천 |
|---|
| 2025.10.27 | ₩22,756 | ₩22,890 | ₩22,316 | ₩22,356 | -1.76% | 3천 |
|---|
| 2025.10.24 | ₩23,370 | ₩23,370 | ₩22,449 | ₩22,796 | -2.46% | 1.5만 |
|---|
| 2025.10.23 | ₩22,436 | ₩23,624 | ₩22,089 | ₩23,624 | +5.29% | 9.6천 |
|---|
| 2025.10.22 | ₩22,049 | ₩22,476 | ₩22,036 | ₩22,356 | +1.39% | 4.4천 |
|---|
| 2025.10.21 | ₩22,943 | ₩23,824 | ₩22,489 | ₩22,756 | -0.81% | 1.4만 |
|---|
| 2025.10.20 | ₩22,369 | ₩23,450 | ₩22,316 | ₩23,357 | +4.42% | 1.3만 |
|---|
| 2025.10.17 | ₩22,262 | ₩22,423 | ₩22,209 | ₩22,423 | +0.72% | 4.4천 |
|---|
| 2025.10.16 | ₩22,356 | ₩22,569 | ₩22,356 | ₩22,356 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩22,356 | ₩22,997 | ₩22,222 | ₩22,289 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩22,796 | ₩23,130 | ₩22,796 | ₩23,023 | +1.00% | 5.6천 |
|---|
| 2025.10.13 | ₩22,529 | ₩22,956 | ₩22,049 | ₩22,956 | +1.90% | 2.9천 |
|---|
| 2025.10.10 | ₩22,690 | ₩22,890 | ₩22,676 | ₩22,890 | +0.88% | 3.8천 |
|---|