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 | ₩21,882 | ₩22,696 | ₩21,882 | ₩22,016 | +0.61% | 2.2만 |
| 2026.10.08 | ₩22,096 | ₩22,202 | ₩21,682 | ₩21,882 | -0.97% | 7.9천 |
| 2026.10.07 | ₩22,403 | ₩22,403 | ₩21,829 | ₩21,829 | -2.56% | 8.1천 |
| 2026.10.06 | ₩21,962 | ₩22,389 | ₩21,949 | ₩22,229 | +1.22% | 6.8천 |
| 2026.10.05 | ₩21,896 | ₩21,896 | ₩21,615 | ₩21,815 | -0.37% | 1.3만 |
| 2026.10.02 | ₩21,882 | ₩22,709 | ₩21,615 | ₩21,882 | 0.00% | 2.6만 |
| 2026.10.01 | ₩22,282 | ₩22,683 | ₩21,815 | ₩22,016 | -1.20% | 1.9만 |
| 2026.09.30 | ₩22,683 | ₩22,696 | ₩21,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,416 |
| -1.18% |
| 2.8만 |
| 2026.09.29 | ₩23,150 | ₩23,323 | ₩22,563 | ₩22,709 | -1.90% | 1.6만 |
|---|
| 2026.09.28 | ₩23,390 | ₩23,417 | ₩23,163 | ₩23,216 | -0.74% | 9천 |
|---|
| 2026.09.25 | ₩23,683 | ₩23,697 | ₩23,403 | ₩23,510 | -0.73% | 1.2만 |
|---|
| 2026.09.24 | ₩23,683 | ₩23,950 | ₩23,683 | ₩23,817 | +0.56% | 3.9천 |
|---|
| 2026.09.23 | ₩24,004 | ₩24,017 | ₩23,750 | ₩23,750 | -1.06% | 3.9천 |
|---|
| 2026.09.22 | ₩24,257 | ₩24,271 | ₩23,884 | ₩24,044 | -0.88% | 2.3천 |
|---|
| 2026.09.21 | ₩24,284 | ₩24,457 | ₩23,870 | ₩23,870 | -1.70% | 6.5천 |
|---|
| 2026.09.18 | ₩24,004 | ₩24,417 | ₩23,750 | ₩24,284 | +1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩23,750 | ₩24,471 | ₩23,750 | ₩24,097 | +1.46% | 1.3만 |
|---|
| 2026.09.16 | ₩24,231 | ₩24,231 | ₩23,817 | ₩23,897 | -1.38% | 2.3천 |
|---|
| 2026.09.15 | ₩23,683 | ₩24,257 | ₩23,683 | ₩23,964 | +1.18% | 8.7천 |
|---|
| 2026.09.14 | ₩24,177 | ₩24,177 | ₩23,683 | ₩23,897 | -1.16% | 7.9천 |
|---|
| 2026.09.11 | ₩23,764 | ₩24,017 | ₩23,683 | ₩23,870 | +0.45% | 7.7천 |
|---|
| 2026.09.10 | ₩23,830 | ₩23,857 | ₩22,910 | ₩23,617 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,417 | ₩24,417 | ₩23,777 | ₩23,884 | -2.19% | 1.9만 |
|---|
| 2026.09.08 | ₩24,604 | ₩24,604 | ₩24,551 | ₩24,551 | -0.22% | 1.6천 |
|---|
| 2026.09.04 | ₩24,831 | ₩24,831 | ₩24,564 | ₩24,751 | -0.32% | 1.7천 |
|---|
| 2026.09.03 | ₩24,537 | ₩24,844 | ₩24,537 | ₩24,711 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩24,778 | ₩24,791 | ₩24,497 | ₩24,537 | -0.97% | 7.6천 |
|---|
| 2026.09.01 | ₩24,684 | ₩24,818 | ₩24,591 | ₩24,724 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩24,591 | ₩24,818 | ₩24,551 | ₩24,684 | +0.38% | 1.7만 |
|---|
| 2026.08.28 | ₩24,110 | ₩24,951 | ₩24,110 | ₩24,698 | +2.43% | 9.5천 |
|---|
| 2026.08.27 | ₩23,937 | ₩24,884 | ₩23,937 | ₩24,764 | +3.46% | 2.8만 |
|---|
| 2026.08.26 | ₩23,937 | ₩24,978 | ₩23,937 | ₩24,858 | +3.85% | 7.1천 |
|---|
| 2026.08.25 | ₩24,858 | ₩25,044 | ₩24,671 | ₩24,778 | -0.32% | 6.8천 |
|---|
| 2026.08.24 | ₩24,577 | ₩24,951 | ₩24,457 | ₩24,938 | +1.47% | 1.7만 |
|---|
| 2026.08.21 | ₩24,364 | ₩24,938 | ₩24,364 | ₩24,871 | +2.08% | 1.7만 |
|---|
| 2026.08.20 | ₩24,431 | ₩24,684 | ₩24,431 | ₩24,671 | +0.98% | 4.4천 |
|---|
| 2026.08.19 | ₩24,377 | ₩24,671 | ₩24,351 | ₩24,564 | +0.77% | 9.5천 |
|---|
| 2026.08.18 | ₩24,484 | ₩24,551 | ₩24,030 | ₩24,457 | -0.11% | 1.8만 |
|---|
| 2026.08.17 | ₩24,537 | ₩24,631 | ₩23,804 | ₩24,484 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩24,297 | ₩24,484 | ₩24,244 | ₩24,364 | +0.27% | 1.4만 |
|---|
| 2026.08.13 | ₩23,844 | ₩24,858 | ₩23,844 | ₩24,617 | +3.25% | 2.1만 |
|---|
| 2026.08.12 | ₩23,844 | ₩24,391 | ₩23,844 | ₩24,351 | +2.13% | 2.3만 |
|---|
| 2026.08.11 | ₩23,337 | ₩23,977 | ₩23,337 | ₩23,950 | +2.63% | 9.3천 |
|---|
| 2026.08.10 | ₩23,377 | ₩23,683 | ₩23,230 | ₩23,590 | +0.91% | 1.3만 |
|---|
| 2026.08.07 | ₩23,163 | ₩23,550 | ₩23,163 | ₩23,430 | +1.15% | 6.5천 |
|---|
| 2026.08.06 | ₩23,817 | ₩23,817 | ₩23,257 | ₩23,403 | -1.74% | 5.4천 |
|---|
| 2026.08.05 | ₩23,403 | ₩23,764 | ₩23,403 | ₩23,723 | +1.37% | 2.8천 |
|---|
| 2026.08.04 | ₩23,363 | ₩23,830 | ₩23,363 | ₩23,710 | +1.48% | 8.5천 |
|---|
| 2026.08.03 | ₩23,683 | ₩23,683 | ₩23,230 | ₩23,310 | -1.58% | 9.9천 |
|---|
| 2026.07.31 | ₩23,203 | ₩23,857 | ₩22,776 | ₩23,523 | +1.38% | 2.8만 |
|---|
| 2026.07.30 | ₩23,470 | ₩23,657 | ₩22,709 | ₩23,016 | -1.93% | 2.6만 |
|---|
| 2026.07.29 | ₩23,937 | ₩23,977 | ₩23,216 | ₩23,216 | -3.01% | 1.6만 |
|---|
| 2026.07.28 | ₩23,817 | ₩24,124 | ₩23,817 | ₩23,964 | +0.62% | 7.2천 |
|---|
| 2026.07.27 | ₩23,990 | ₩24,257 | ₩23,750 | ₩24,190 | +0.83% | 1.4만 |
|---|
| 2026.07.24 | ₩22,669 | ₩24,057 | ₩22,669 | ₩23,964 | +5.71% | 1.4만 |
|---|
| 2026.07.23 | ₩24,017 | ₩24,137 | ₩23,990 | ₩24,097 | +0.33% | 5천 |
|---|
| 2026.07.22 | ₩24,150 | ₩24,351 | ₩24,150 | ₩24,284 | +0.55% | 9.8천 |
|---|
| 2026.07.21 | ₩24,030 | ₩24,444 | ₩23,617 | ₩24,404 | +1.55% | 1.3만 |
|---|
| 2026.07.20 | ₩24,284 | ₩24,657 | ₩24,284 | ₩24,511 | +0.93% | 8.5천 |
|---|
| 2026.07.17 | ₩24,150 | ₩24,631 | ₩24,150 | ₩24,631 | +1.99% | 1.1만 |
|---|
| 2026.07.16 | ₩23,884 | ₩24,457 | ₩23,884 | ₩24,417 | +2.23% | 1.4만 |
|---|
| 2026.07.15 | ₩23,630 | ₩24,271 | ₩23,523 | ₩24,030 | +1.69% | 1.3만 |
|---|
| 2026.07.14 | ₩23,990 | ₩24,537 | ₩23,990 | ₩24,404 | +1.72% | 1.1만 |
|---|
| 2026.07.13 | ₩23,950 | ₩24,511 | ₩23,950 | ₩24,097 | +0.61% | 7.9천 |
|---|
| 2026.07.10 | ₩24,004 | ₩24,204 | ₩23,830 | ₩23,910 | -0.39% | 9천 |
|---|
| 2026.07.09 | ₩24,017 | ₩24,311 | ₩23,844 | ₩24,217 | +0.83% | 6.6만 |
|---|
| 2026.07.08 | ₩24,004 | ₩24,684 | ₩24,004 | ₩24,457 | +1.89% | 9.2천 |
|---|
| 2026.07.07 | ₩24,030 | ₩24,511 | ₩24,030 | ₩24,097 | +0.28% | 1.4만 |
|---|
| 2026.07.06 | ₩24,284 | ₩24,324 | ₩24,110 | ₩24,150 | -0.55% | 6.5천 |
|---|
| 2026.07.02 | ₩24,204 | ₩24,204 | ₩23,950 | ₩24,030 | -0.72% | 2.8천 |
|---|
| 2026.07.01 | ₩24,084 | ₩24,311 | ₩24,070 | ₩24,217 | +0.55% | 7천 |
|---|
| 2026.06.30 | ₩23,470 | ₩24,271 | ₩23,470 | ₩23,777 | +1.31% | 23.3만 |
|---|
| 2026.06.29 | ₩23,950 | ₩24,057 | ₩23,377 | ₩23,830 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩23,723 | ₩23,910 | ₩23,310 | ₩23,817 | +0.39% | 2.7만 |
|---|
| 2026.06.25 | ₩23,897 | ₩24,017 | ₩23,070 | ₩23,924 | +0.11% | 4.2만 |
|---|
| 2026.06.24 | ₩24,324 | ₩24,511 | ₩23,897 | ₩23,990 | -1.37% | 1.2만 |
|---|
| 2026.06.23 | ₩24,724 | ₩24,724 | ₩24,271 | ₩24,324 | -1.62% | 2.4만 |
|---|
| 2026.06.22 | ₩24,631 | ₩24,791 | ₩24,591 | ₩24,724 | +0.38% | 9.7천 |
|---|
| 2026.06.18 | ₩24,257 | ₩24,804 | ₩24,257 | ₩24,684 | +1.76% | 2.1만 |
|---|
| 2026.06.17 | ₩24,311 | ₩24,324 | ₩24,164 | ₩24,190 | -0.49% | 3.6천 |
|---|
| 2026.06.16 | ₩24,244 | ₩24,391 | ₩24,150 | ₩24,150 | -0.39% | 6.6천 |
|---|
| 2026.06.15 | ₩24,351 | ₩24,391 | ₩24,164 | ₩24,297 | -0.22% | 4천 |
|---|
| 2026.06.12 | ₩24,177 | ₩24,417 | ₩24,150 | ₩24,271 | +0.39% | 2.8천 |
|---|
| 2026.06.11 | ₩24,097 | ₩24,311 | ₩23,844 | ₩24,311 | +0.89% | 6천 |
|---|
| 2026.06.10 | ₩24,244 | ₩24,244 | ₩24,017 | ₩24,017 | -0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩24,244 | ₩24,484 | ₩23,990 | ₩23,990 | -1.05% | 5.4천 |
|---|
| 2026.06.08 | ₩24,231 | ₩24,484 | ₩24,231 | ₩24,404 | +0.72% | 1만 |
|---|
| 2026.06.05 | ₩24,484 | ₩24,484 | ₩24,324 | ₩24,351 | -0.54% | 1.2만 |
|---|
| 2026.06.04 | ₩24,217 | ₩24,484 | ₩24,217 | ₩24,484 | +1.10% | 6.8천 |
|---|
| 2026.06.03 | ₩24,190 | ₩24,391 | ₩24,097 | ₩24,391 | +0.83% | 4.8천 |
|---|
| 2026.06.02 | ₩24,471 | ₩24,577 | ₩24,097 | ₩24,377 | -0.38% | 9.2천 |
|---|
| 2026.06.01 | ₩24,017 | ₩24,377 | ₩23,950 | ₩24,377 | +1.50% | 11.8만 |
|---|
| 2026.05.29 | ₩24,271 | ₩24,524 | ₩24,271 | ₩24,284 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩24,471 | ₩24,738 | ₩24,417 | ₩24,738 | +1.09% | 15.8만 |
|---|
| 2026.05.27 | ₩24,457 | ₩24,738 | ₩24,297 | ₩24,738 | +1.15% | 20.7만 |
|---|
| 2026.05.26 | ₩24,217 | ₩24,604 | ₩24,217 | ₩24,524 | +1.27% | 3.6천 |
|---|
| 2026.05.22 | ₩24,351 | ₩24,524 | ₩24,004 | ₩24,431 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩24,617 | ₩24,724 | ₩24,404 | ₩24,404 | -0.87% | 1.1만 |
|---|
| 2026.05.20 | ₩24,991 | ₩25,004 | ₩24,257 | ₩24,604 | -1.55% | 9.8천 |
|---|
| 2026.05.19 | ₩24,751 | ₩25,084 | ₩23,924 | ₩25,004 | +1.02% | 1.2만 |
|---|
| 2026.05.18 | ₩24,898 | ₩25,138 | ₩24,898 | ₩25,124 | +0.91% | 4.5천 |
|---|
| 2026.05.15 | ₩25,044 | ₩25,191 | ₩24,978 | ₩25,191 | +0.59% | 1.6천 |
|---|
| 2026.05.14 | ₩25,044 | ₩25,485 | ₩24,017 | ₩25,405 | +1.44% | 2.1만 |
|---|
| 2026.05.13 | ₩24,964 | ₩24,964 | ₩23,764 | ₩24,951 | -0.05% | 7.1천 |
|---|
| 2026.05.12 | ₩24,124 | ₩24,804 | ₩23,764 | ₩24,804 | +2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩24,951 | ₩25,418 | ₩23,697 | ₩24,804 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩24,364 | ₩24,924 | ₩24,030 | ₩24,898 | +2.19% | 1.7만 |
|---|
| 2026.05.07 | ₩23,310 | ₩24,524 | ₩23,150 | ₩24,524 | +5.21% | 9.2천 |
|---|
| 2026.05.06 | ₩23,550 | ₩24,137 | ₩23,550 | ₩24,124 | +2.44% | 1.2만 |
|---|
| 2026.05.05 | ₩23,870 | ₩23,964 | ₩23,617 | ₩23,964 | +0.39% | 2.4천 |
|---|
| 2026.05.04 | ₩23,817 | ₩24,070 | ₩23,497 | ₩23,964 | +0.62% | 1.1만 |
|---|
| 2026.05.01 | ₩23,937 | ₩23,964 | ₩23,577 | ₩23,910 | -0.11% | 9천 |
|---|
| 2026.04.30 | ₩23,537 | ₩23,990 | ₩23,417 | ₩23,817 | +1.19% | 1.3만 |
|---|
| 2026.04.29 | ₩23,430 | ₩23,790 | ₩22,950 | ₩23,657 | +0.97% | 9.7천 |
|---|
| 2026.04.28 | ₩23,470 | ₩23,870 | ₩23,350 | ₩23,683 | +0.91% | 1.3만 |
|---|
| 2026.04.27 | ₩23,350 | ₩23,657 | ₩23,350 | ₩23,657 | +1.31% | 1.4천 |
|---|
| 2026.04.24 | ₩23,363 | ₩24,110 | ₩23,363 | ₩24,070 | +3.03% | 1.5만 |
|---|
| 2026.04.23 | ₩23,817 | ₩24,044 | ₩23,817 | ₩24,044 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩23,603 | ₩24,097 | ₩23,603 | ₩24,044 | +1.87% | 1.6만 |
|---|
| 2026.04.21 | ₩24,177 | ₩24,177 | ₩23,737 | ₩23,804 | -1.55% | 1.1만 |
|---|
| 2026.04.20 | ₩24,044 | ₩24,337 | ₩24,044 | ₩24,324 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩24,110 | ₩24,577 | ₩24,110 | ₩24,337 | +0.94% | 7.1천 |
|---|
| 2026.04.16 | ₩24,364 | ₩24,391 | ₩24,017 | ₩24,017 | -1.42% | 3.6천 |
|---|
| 2026.04.15 | ₩23,056 | ₩24,657 | ₩23,056 | ₩24,564 | +6.54% | 2.8만 |
|---|
| 2026.04.14 | ₩24,017 | ₩24,684 | ₩23,937 | ₩24,684 | +2.78% | 2.3만 |
|---|
| 2026.04.13 | ₩23,857 | ₩24,017 | ₩23,750 | ₩24,017 | +0.67% | 5.4천 |
|---|
| 2026.04.10 | ₩23,683 | ₩23,950 | ₩23,683 | ₩23,950 | +1.13% | 2.9천 |
|---|
| 2026.04.09 | ₩23,403 | ₩23,817 | ₩23,216 | ₩23,817 | +1.77% | 1.6만 |
|---|
| 2026.04.08 | ₩23,056 | ₩23,430 | ₩22,496 | ₩23,176 | +0.52% | 1.4만 |
|---|
| 2026.04.07 | ₩22,242 | ₩22,709 | ₩22,242 | ₩22,683 | +1.98% | 6.9천 |
|---|
| 2026.04.06 | ₩22,069 | ₩23,043 | ₩22,069 | ₩22,483 | +1.87% | 7.9천 |
|---|
| 2026.04.02 | ₩22,082 | ₩22,416 | ₩21,815 | ₩22,122 | +0.18% | 1만 |
|---|
| 2026.04.01 | ₩21,722 | ₩22,790 | ₩21,589 | ₩22,443 | +3.32% | 1.8만 |
|---|
| 2026.03.31 | ₩21,669 | ₩21,815 | ₩21,589 | ₩21,589 | -0.37% | 12.5만 |
|---|
| 2026.03.30 | ₩21,909 | ₩22,122 | ₩21,482 | ₩21,762 | -0.67% | 4.2만 |
|---|
| 2026.03.27 | ₩22,162 | ₩22,256 | ₩21,882 | ₩21,922 | -1.08% | 2.4만 |
|---|
| 2026.03.26 | ₩22,483 | ₩22,483 | ₩22,016 | ₩22,122 | -1.60% | 2.6만 |
|---|
| 2026.03.25 | ₩22,456 | ₩22,870 | ₩22,456 | ₩22,669 | +0.95% | 6.1천 |
|---|
| 2026.03.24 | ₩22,536 | ₩22,816 | ₩22,376 | ₩22,416 | -0.53% | 9.1천 |
|---|
| 2026.03.23 | ₩21,682 | ₩23,070 | ₩21,682 | ₩22,349 | +3.08% | 1.6만 |
|---|
| 2026.03.20 | ₩23,350 | ₩23,390 | ₩21,148 | ₩21,148 | -9.43% | 20.6만 |
|---|
| 2026.03.19 | ₩23,723 | ₩23,723 | ₩23,163 | ₩23,216 | -2.14% | 6천 |
|---|
| 2026.03.18 | ₩23,643 | ₩23,643 | ₩23,377 | ₩23,417 | -0.96% | 5.1천 |
|---|
| 2026.03.17 | ₩23,630 | ₩23,764 | ₩23,617 | ₩23,670 | +0.17% | 9.4천 |
|---|
| 2026.03.16 | ₩23,737 | ₩23,964 | ₩23,737 | ₩23,777 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩23,350 | ₩23,884 | ₩23,350 | ₩23,884 | +2.29% | 264.6만 |
|---|
| 2026.03.12 | ₩23,617 | ₩23,870 | ₩23,537 | ₩23,590 | -0.11% | 1.3만 |
|---|
| 2026.03.11 | ₩23,537 | ₩23,790 | ₩23,457 | ₩23,750 | +0.91% | 6.4천 |
|---|
| 2026.03.10 | ₩23,457 | ₩23,737 | ₩23,417 | ₩23,630 | +0.74% | 3.3천 |
|---|
| 2026.03.09 | ₩23,603 | ₩23,603 | ₩23,350 | ₩23,537 | -0.28% | 2.7천 |
|---|
| 2026.03.06 | ₩23,350 | ₩23,817 | ₩23,190 | ₩23,764 | +1.77% | 314만 |
|---|
| 2026.03.05 | ₩23,457 | ₩23,603 | ₩23,216 | ₩23,417 | -0.17% | 6.3천 |
|---|
| 2026.03.04 | ₩22,429 | ₩23,737 | ₩22,403 | ₩23,723 | +5.77% | 1.9만 |
|---|
| 2026.03.03 | ₩22,683 | ₩22,683 | ₩22,256 | ₩22,576 | -0.47% | 8.4천 |
|---|
| 2026.03.02 | ₩22,282 | ₩23,617 | ₩22,282 | ₩22,923 | +2.87% | 1.6만 |
|---|
| 2026.02.27 | ₩23,283 | ₩23,617 | ₩21,962 | ₩22,363 | -3.95% | 11.3만 |
|---|
| 2026.02.26 | ₩23,337 | ₩23,337 | ₩22,963 | ₩23,216 | -0.51% | 5.2천 |
|---|
| 2026.02.25 | ₩23,457 | ₩23,617 | ₩23,270 | ₩23,337 | -0.51% | 2.8천 |
|---|
| 2026.02.24 | ₩23,483 | ₩23,483 | ₩23,483 | ₩23,483 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,550 | ₩23,657 | ₩23,377 | ₩23,483 | -0.28% | 1.5만 |
|---|
| 2026.02.20 | ₩23,550 | ₩23,844 | ₩23,150 | ₩23,844 | +1.25% | 3.1만 |
|---|
| 2026.02.19 | ₩23,030 | ₩23,737 | ₩23,030 | ₩23,630 | +2.61% | 2.1만 |
|---|
| 2026.02.18 | ₩23,390 | ₩23,550 | ₩23,190 | ₩23,550 | +0.68% | 4.1천 |
|---|
| 2026.02.17 | ₩22,910 | ₩23,630 | ₩22,910 | ₩23,350 | +1.92% | 3.9만 |
|---|
| 2026.02.13 | ₩23,016 | ₩23,030 | ₩22,936 | ₩22,936 | -0.35% | 3.1천 |
|---|
| 2026.02.12 | ₩22,749 | ₩23,190 | ₩22,749 | ₩23,123 | +1.64% | 1.2만 |
|---|
| 2026.02.11 | ₩22,803 | ₩22,803 | ₩22,696 | ₩22,776 | -0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩22,883 | ₩23,016 | ₩22,456 | ₩22,790 | -0.41% | 2.2만 |
|---|
| 2026.02.09 | ₩22,749 | ₩23,337 | ₩22,749 | ₩22,963 | +0.94% | 2.4만 |
|---|
| 2026.02.06 | ₩22,950 | ₩22,950 | ₩22,656 | ₩22,830 | -0.52% | 3.4만 |
|---|
| 2026.02.05 | ₩23,083 | ₩23,083 | ₩22,696 | ₩22,870 | -0.92% | 3.1만 |
|---|
| 2026.02.04 | ₩23,283 | ₩23,283 | ₩22,816 | ₩22,936 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩22,990 | ₩23,510 | ₩22,856 | ₩23,016 | +0.12% | 1.7만 |
|---|
| 2026.02.02 | ₩23,897 | ₩23,910 | ₩23,110 | ₩23,110 | -3.29% | 14.7만 |
|---|
| 2026.01.30 | ₩22,790 | ₩23,830 | ₩22,416 | ₩23,617 | +3.63% | 1.6만 |
|---|
| 2026.01.29 | ₩22,896 | ₩23,083 | ₩22,883 | ₩23,070 | +0.76% | 5.3천 |
|---|
| 2026.01.28 | ₩23,030 | ₩23,030 | ₩22,683 | ₩22,843 | -0.81% | 1.6천 |
|---|
| 2026.01.27 | ₩23,030 | ₩23,283 | ₩23,003 | ₩23,123 | +0.41% | 8.8천 |
|---|
| 2026.01.26 | ₩23,096 | ₩23,457 | ₩22,709 | ₩22,776 | -1.39% | 8.7천 |
|---|
| 2026.01.23 | ₩23,136 | ₩23,136 | ₩22,696 | ₩22,723 | -1.79% | 2.7천 |
|---|
| 2026.01.22 | ₩23,350 | ₩23,350 | ₩22,683 | ₩22,803 | -2.34% | 5.1천 |
|---|
| 2026.01.21 | ₩22,282 | ₩24,004 | ₩22,282 | ₩23,350 | +4.79% | 8.7천 |
|---|
| 2026.01.20 | ₩22,816 | ₩22,976 | ₩22,683 | ₩22,883 | +0.29% | 8.6천 |
|---|
| 2026.01.16 | ₩22,950 | ₩22,950 | ₩22,536 | ₩22,709 | -1.05% | 2천 |
|---|
| 2026.01.15 | ₩22,616 | ₩23,203 | ₩22,603 | ₩23,203 | +2.60% | 9.3천 |
|---|
| 2026.01.14 | ₩22,963 | ₩23,016 | ₩22,883 | ₩23,003 | +0.17% | 9.1천 |
|---|
| 2026.01.13 | ₩22,296 | ₩22,936 | ₩22,296 | ₩22,830 | +2.39% | 5.1만 |
|---|
| 2026.01.12 | ₩22,363 | ₩22,536 | ₩22,136 | ₩22,483 | +0.54% | 2.1만 |
|---|
| 2026.01.09 | ₩22,216 | ₩22,683 | ₩22,216 | ₩22,509 | +1.32% | 6.7천 |
|---|
| 2026.01.08 | ₩22,256 | ₩22,549 | ₩22,202 | ₩22,202 | -0.24% | 7천 |
|---|
| 2026.01.07 | ₩22,403 | ₩22,536 | ₩22,242 | ₩22,389 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩22,149 | ₩22,389 | ₩21,976 | ₩22,389 | +1.08% | 1.3만 |
|---|
| 2026.01.05 | ₩21,949 | ₩22,256 | ₩21,949 | ₩22,149 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩21,509 | ₩22,256 | ₩21,509 | ₩22,256 | +3.47% | 3.9만 |
|---|
| 2025.12.31 | ₩21,669 | ₩21,789 | ₩21,148 | ₩21,362 | -1.42% | 36.9만 |
|---|
| 2025.12.30 | ₩22,176 | ₩22,363 | ₩21,615 | ₩21,642 | -2.41% | 9.1만 |
|---|
| 2025.12.29 | ₩22,282 | ₩22,389 | ₩22,042 | ₩22,363 | +0.36% | 3.9만 |
|---|
| 2025.12.26 | ₩22,189 | ₩22,563 | ₩22,189 | ₩22,563 | +1.68% | 2.4만 |
|---|
| 2025.12.24 | ₩22,056 | ₩22,349 | ₩21,789 | ₩22,349 | +1.33% | 6.5천 |
|---|
| 2025.12.23 | ₩22,509 | ₩22,656 | ₩21,722 | ₩22,416 | -0.41% | 7.8천 |
|---|
| 2025.12.22 | ₩22,242 | ₩22,736 | ₩22,002 | ₩22,736 | +2.22% | 1.1만 |
|---|
| 2025.12.19 | ₩22,416 | ₩22,776 | ₩21,989 | ₩22,736 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩21,869 | ₩22,416 | ₩21,869 | ₩22,416 | +2.50% | 1.5만 |
|---|
| 2025.12.17 | ₩21,936 | ₩22,082 | ₩21,562 | ₩22,082 | +0.67% | 1만 |
|---|
| 2025.12.16 | ₩22,376 | ₩22,416 | ₩21,735 | ₩21,922 | -2.03% | 2만 |
|---|
| 2025.12.15 | ₩22,509 | ₩22,616 | ₩21,896 | ₩22,282 | -1.01% | 9.6천 |
|---|
| 2025.12.12 | ₩23,016 | ₩23,016 | ₩22,282 | ₩22,376 | -2.78% | 7.9천 |
|---|
| 2025.12.11 | ₩22,376 | ₩23,337 | ₩21,749 | ₩23,297 | +4.11% | 5.4만 |
|---|
| 2025.12.10 | ₩22,549 | ₩23,350 | ₩22,162 | ₩23,003 | +2.01% | 1.5만 |
|---|
| 2025.12.09 | ₩22,336 | ₩22,523 | ₩22,176 | ₩22,469 | +0.60% | 1.2만 |
|---|
| 2025.12.08 | ₩22,269 | ₩22,563 | ₩22,149 | ₩22,456 | +0.84% | 1.8만 |
|---|
| 2025.12.05 | ₩22,349 | ₩22,896 | ₩22,189 | ₩22,349 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩22,336 | ₩22,910 | ₩21,709 | ₩22,363 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩22,309 | ₩22,896 | ₩22,309 | ₩22,669 | +1.61% | 1.3만 |
|---|
| 2025.12.02 | ₩22,616 | ₩22,963 | ₩22,323 | ₩22,749 | +0.59% | 1.4만 |
|---|
| 2025.12.01 | ₩22,296 | ₩22,443 | ₩22,016 | ₩22,282 | -0.06% | 2.7만 |
|---|
| 2025.11.28 | ₩23,190 | ₩23,190 | ₩22,216 | ₩22,216 | -4.20% | 3.4만 |
|---|
| 2025.11.26 | ₩23,203 | ₩23,297 | ₩22,790 | ₩22,923 | -1.21% | 6.5천 |
|---|
| 2025.11.25 | ₩23,070 | ₩23,070 | ₩23,016 | ₩23,070 | 0.00% | 5.8천 |
|---|
| 2025.11.24 | ₩23,070 | ₩23,150 | ₩23,056 | ₩23,083 | +0.06% | 48.4만 |
|---|
| 2025.11.21 | ₩22,963 | ₩22,963 | ₩22,416 | ₩22,790 | -0.76% | 3.4천 |
|---|
| 2025.11.20 | ₩22,936 | ₩22,936 | ₩22,736 | ₩22,883 | -0.23% | 6.4천 |
|---|
| 2025.11.19 | ₩22,990 | ₩23,230 | ₩22,950 | ₩22,950 | -0.17% | 5.3천 |
|---|
| 2025.11.18 | ₩23,363 | ₩23,483 | ₩23,096 | ₩23,403 | +0.17% | 1.7만 |
|---|
| 2025.11.17 | ₩22,496 | ₩23,643 | ₩22,496 | ₩23,643 | +5.10% | 1.1만 |
|---|
| 2025.11.14 | ₩22,790 | ₩22,816 | ₩22,443 | ₩22,643 | -0.64% | 4.8천 |
|---|
| 2025.11.13 | ₩22,216 | ₩23,110 | ₩22,189 | ₩23,110 | +4.02% | 4.3천 |
|---|
| 2025.11.12 | ₩22,242 | ₩22,349 | ₩21,922 | ₩22,336 | +0.42% | 6.3천 |
|---|
| 2025.11.11 | ₩22,349 | ₩22,496 | ₩22,202 | ₩22,202 | -0.66% | 5.9천 |
|---|
| 2025.11.10 | ₩22,149 | ₩22,483 | ₩21,495 | ₩22,483 | +1.51% | 1.4만 |
|---|
| 2025.11.07 | ₩22,323 | ₩22,456 | ₩22,029 | ₩22,349 | +0.12% | 2만 |
|---|
| 2025.11.06 | ₩22,683 | ₩22,816 | ₩22,549 | ₩22,576 | -0.47% | 2.1만 |
|---|
| 2025.11.05 | ₩22,069 | ₩22,883 | ₩22,069 | ₩22,696 | +2.84% | 4.2만 |
|---|
| 2025.11.04 | ₩22,616 | ₩22,856 | ₩22,616 | ₩22,749 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩22,976 | ₩23,016 | ₩22,643 | ₩22,749 | -0.99% | 1만 |
|---|
| 2025.10.31 | ₩22,883 | ₩22,910 | ₩22,683 | ₩22,683 | -0.87% | 7.2만 |
|---|
| 2025.10.30 | ₩22,763 | ₩22,950 | ₩22,616 | ₩22,883 | +0.53% | 2.1만 |
|---|
| 2025.10.29 | ₩22,656 | ₩22,936 | ₩22,656 | ₩22,683 | +0.12% | 1.4만 |
|---|
| 2025.10.28 | ₩22,443 | ₩22,816 | ₩22,349 | ₩22,469 | +0.12% | 3천 |
|---|
| 2025.10.27 | ₩22,749 | ₩22,883 | ₩22,309 | ₩22,349 | -1.76% | 3천 |
|---|
| 2025.10.24 | ₩23,363 | ₩23,363 | ₩22,443 | ₩22,790 | -2.46% | 1.5만 |
|---|
| 2025.10.23 | ₩22,429 | ₩23,617 | ₩22,082 | ₩23,617 | +5.29% | 9.6천 |
|---|
| 2025.10.22 | ₩22,042 | ₩22,469 | ₩22,029 | ₩22,349 | +1.39% | 4.4천 |
|---|
| 2025.10.21 | ₩22,936 | ₩23,817 | ₩22,483 | ₩22,749 | -0.81% | 1.4만 |
|---|
| 2025.10.20 | ₩22,363 | ₩23,443 | ₩22,309 | ₩23,350 | +4.42% | 1.3만 |
|---|
| 2025.10.17 | ₩22,256 | ₩22,416 | ₩22,202 | ₩22,416 | +0.72% | 4.4천 |
|---|
| 2025.10.16 | ₩22,349 | ₩22,563 | ₩22,349 | ₩22,349 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩22,349 | ₩22,990 | ₩22,216 | ₩22,282 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩22,790 | ₩23,123 | ₩22,790 | ₩23,016 | +1.00% | 5.6천 |
|---|
| 2025.10.13 | ₩22,523 | ₩22,950 | ₩22,042 | ₩22,950 | +1.90% | 2.9천 |
|---|
| 2025.10.10 | ₩22,683 | ₩22,883 | ₩22,669 | ₩22,883 | +0.88% | 3.8천 |
|---|