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 | ₩21,887 | ₩22,701 | ₩21,887 | ₩22,020 | +0.61% | 2.2만 |
| 2026.10.08 | ₩22,100 | ₩22,207 | ₩21,686 | ₩21,887 | -0.97% | 7.9천 |
| 2026.10.07 | ₩22,407 | ₩22,407 | ₩21,833 | ₩21,833 | -2.56% | 8.1천 |
| 2026.10.06 | ₩21,967 | ₩22,394 | ₩21,953 | ₩22,234 | +1.22% | 6.8천 |
| 2026.10.05 | ₩21,900 | ₩21,900 | ₩21,620 | ₩21,820 | -0.37% | 1.3만 |
| 2026.10.02 | ₩21,887 | ₩22,714 | ₩21,620 | ₩21,887 | 0.00% | 2.6만 |
| 2026.10.01 | ₩22,287 | ₩22,687 | ₩21,820 | ₩22,020 | -1.20% | 1.9만 |
| 2026.09.30 | ₩22,687 | ₩22,701 | ₩21,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,420 |
| -1.18% |
| 2.8만 |
| 2026.09.29 | ₩23,154 | ₩23,328 | ₩22,567 | ₩22,714 | -1.90% | 1.6만 |
|---|
| 2026.09.28 | ₩23,395 | ₩23,421 | ₩23,168 | ₩23,221 | -0.74% | 9천 |
|---|
| 2026.09.25 | ₩23,688 | ₩23,702 | ₩23,408 | ₩23,515 | -0.73% | 1.2만 |
|---|
| 2026.09.24 | ₩23,688 | ₩23,955 | ₩23,688 | ₩23,822 | +0.56% | 3.9천 |
|---|
| 2026.09.23 | ₩24,009 | ₩24,022 | ₩23,755 | ₩23,755 | -1.06% | 3.9천 |
|---|
| 2026.09.22 | ₩24,262 | ₩24,275 | ₩23,888 | ₩24,049 | -0.88% | 2.3천 |
|---|
| 2026.09.21 | ₩24,289 | ₩24,462 | ₩23,875 | ₩23,875 | -1.70% | 6.5천 |
|---|
| 2026.09.18 | ₩24,009 | ₩24,422 | ₩23,755 | ₩24,289 | +1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩23,755 | ₩24,476 | ₩23,755 | ₩24,102 | +1.46% | 1.3만 |
|---|
| 2026.09.16 | ₩24,235 | ₩24,235 | ₩23,822 | ₩23,902 | -1.38% | 2.3천 |
|---|
| 2026.09.15 | ₩23,688 | ₩24,262 | ₩23,688 | ₩23,969 | +1.18% | 8.7천 |
|---|
| 2026.09.14 | ₩24,182 | ₩24,182 | ₩23,688 | ₩23,902 | -1.16% | 7.9천 |
|---|
| 2026.09.11 | ₩23,768 | ₩24,022 | ₩23,688 | ₩23,875 | +0.45% | 7.7천 |
|---|
| 2026.09.10 | ₩23,835 | ₩23,862 | ₩22,914 | ₩23,622 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,422 | ₩24,422 | ₩23,782 | ₩23,888 | -2.19% | 1.9만 |
|---|
| 2026.09.08 | ₩24,609 | ₩24,609 | ₩24,556 | ₩24,556 | -0.22% | 1.6천 |
|---|
| 2026.09.04 | ₩24,836 | ₩24,836 | ₩24,569 | ₩24,756 | -0.32% | 1.7천 |
|---|
| 2026.09.03 | ₩24,542 | ₩24,849 | ₩24,542 | ₩24,716 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩24,783 | ₩24,796 | ₩24,502 | ₩24,542 | -0.97% | 7.6천 |
|---|
| 2026.09.01 | ₩24,689 | ₩24,823 | ₩24,596 | ₩24,729 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩24,596 | ₩24,823 | ₩24,556 | ₩24,689 | +0.38% | 1.7만 |
|---|
| 2026.08.28 | ₩24,115 | ₩24,956 | ₩24,115 | ₩24,703 | +2.43% | 9.5천 |
|---|
| 2026.08.27 | ₩23,942 | ₩24,889 | ₩23,942 | ₩24,769 | +3.46% | 2.8만 |
|---|
| 2026.08.26 | ₩23,942 | ₩24,983 | ₩23,942 | ₩24,863 | +3.85% | 7.1천 |
|---|
| 2026.08.25 | ₩24,863 | ₩25,050 | ₩24,676 | ₩24,783 | -0.32% | 6.8천 |
|---|
| 2026.08.24 | ₩24,582 | ₩24,956 | ₩24,462 | ₩24,943 | +1.47% | 1.7만 |
|---|
| 2026.08.21 | ₩24,369 | ₩24,943 | ₩24,369 | ₩24,876 | +2.08% | 1.7만 |
|---|
| 2026.08.20 | ₩24,436 | ₩24,689 | ₩24,436 | ₩24,676 | +0.98% | 4.4천 |
|---|
| 2026.08.19 | ₩24,382 | ₩24,676 | ₩24,356 | ₩24,569 | +0.77% | 9.5천 |
|---|
| 2026.08.18 | ₩24,489 | ₩24,556 | ₩24,035 | ₩24,462 | -0.11% | 1.8만 |
|---|
| 2026.08.17 | ₩24,542 | ₩24,636 | ₩23,808 | ₩24,489 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩24,302 | ₩24,489 | ₩24,249 | ₩24,369 | +0.27% | 1.4만 |
|---|
| 2026.08.13 | ₩23,848 | ₩24,863 | ₩23,848 | ₩24,622 | +3.25% | 2.1만 |
|---|
| 2026.08.12 | ₩23,848 | ₩24,396 | ₩23,848 | ₩24,356 | +2.13% | 2.3만 |
|---|
| 2026.08.11 | ₩23,341 | ₩23,982 | ₩23,341 | ₩23,955 | +2.63% | 9.3천 |
|---|
| 2026.08.10 | ₩23,381 | ₩23,688 | ₩23,235 | ₩23,595 | +0.91% | 1.3만 |
|---|
| 2026.08.07 | ₩23,168 | ₩23,555 | ₩23,168 | ₩23,435 | +1.15% | 6.5천 |
|---|
| 2026.08.06 | ₩23,822 | ₩23,822 | ₩23,261 | ₩23,408 | -1.74% | 5.4천 |
|---|
| 2026.08.05 | ₩23,408 | ₩23,768 | ₩23,408 | ₩23,728 | +1.37% | 2.8천 |
|---|
| 2026.08.04 | ₩23,368 | ₩23,835 | ₩23,368 | ₩23,715 | +1.48% | 8.5천 |
|---|
| 2026.08.03 | ₩23,688 | ₩23,688 | ₩23,235 | ₩23,315 | -1.58% | 9.9천 |
|---|
| 2026.07.31 | ₩23,208 | ₩23,862 | ₩22,781 | ₩23,528 | +1.38% | 2.8만 |
|---|
| 2026.07.30 | ₩23,475 | ₩23,662 | ₩22,714 | ₩23,021 | -1.93% | 2.6만 |
|---|
| 2026.07.29 | ₩23,942 | ₩23,982 | ₩23,221 | ₩23,221 | -3.01% | 1.6만 |
|---|
| 2026.07.28 | ₩23,822 | ₩24,129 | ₩23,822 | ₩23,969 | +0.62% | 7.2천 |
|---|
| 2026.07.27 | ₩23,995 | ₩24,262 | ₩23,755 | ₩24,195 | +0.83% | 1.4만 |
|---|
| 2026.07.24 | ₩22,674 | ₩24,062 | ₩22,674 | ₩23,969 | +5.71% | 1.4만 |
|---|
| 2026.07.23 | ₩24,022 | ₩24,142 | ₩23,995 | ₩24,102 | +0.33% | 5천 |
|---|
| 2026.07.22 | ₩24,155 | ₩24,356 | ₩24,155 | ₩24,289 | +0.55% | 9.8천 |
|---|
| 2026.07.21 | ₩24,035 | ₩24,449 | ₩23,622 | ₩24,409 | +1.55% | 1.3만 |
|---|
| 2026.07.20 | ₩24,289 | ₩24,662 | ₩24,289 | ₩24,516 | +0.93% | 8.5천 |
|---|
| 2026.07.17 | ₩24,155 | ₩24,636 | ₩24,155 | ₩24,636 | +1.99% | 1.1만 |
|---|
| 2026.07.16 | ₩23,888 | ₩24,462 | ₩23,888 | ₩24,422 | +2.23% | 1.4만 |
|---|
| 2026.07.15 | ₩23,635 | ₩24,275 | ₩23,528 | ₩24,035 | +1.69% | 1.3만 |
|---|
| 2026.07.14 | ₩23,995 | ₩24,542 | ₩23,995 | ₩24,409 | +1.72% | 1.1만 |
|---|
| 2026.07.13 | ₩23,955 | ₩24,516 | ₩23,955 | ₩24,102 | +0.61% | 7.9천 |
|---|
| 2026.07.10 | ₩24,009 | ₩24,209 | ₩23,835 | ₩23,915 | -0.39% | 9천 |
|---|
| 2026.07.09 | ₩24,022 | ₩24,316 | ₩23,848 | ₩24,222 | +0.83% | 6.6만 |
|---|
| 2026.07.08 | ₩24,009 | ₩24,689 | ₩24,009 | ₩24,462 | +1.89% | 9.2천 |
|---|
| 2026.07.07 | ₩24,035 | ₩24,516 | ₩24,035 | ₩24,102 | +0.28% | 1.4만 |
|---|
| 2026.07.06 | ₩24,289 | ₩24,329 | ₩24,115 | ₩24,155 | -0.55% | 6.5천 |
|---|
| 2026.07.02 | ₩24,209 | ₩24,209 | ₩23,955 | ₩24,035 | -0.72% | 2.8천 |
|---|
| 2026.07.01 | ₩24,089 | ₩24,316 | ₩24,075 | ₩24,222 | +0.55% | 7천 |
|---|
| 2026.06.30 | ₩23,475 | ₩24,275 | ₩23,475 | ₩23,782 | +1.31% | 23.3만 |
|---|
| 2026.06.29 | ₩23,955 | ₩24,062 | ₩23,381 | ₩23,835 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩23,728 | ₩23,915 | ₩23,315 | ₩23,822 | +0.39% | 2.7만 |
|---|
| 2026.06.25 | ₩23,902 | ₩24,022 | ₩23,074 | ₩23,928 | +0.11% | 4.2만 |
|---|
| 2026.06.24 | ₩24,329 | ₩24,516 | ₩23,902 | ₩23,995 | -1.37% | 1.2만 |
|---|
| 2026.06.23 | ₩24,729 | ₩24,729 | ₩24,275 | ₩24,329 | -1.62% | 2.4만 |
|---|
| 2026.06.22 | ₩24,636 | ₩24,796 | ₩24,596 | ₩24,729 | +0.38% | 9.7천 |
|---|
| 2026.06.18 | ₩24,262 | ₩24,809 | ₩24,262 | ₩24,689 | +1.76% | 2.1만 |
|---|
| 2026.06.17 | ₩24,316 | ₩24,329 | ₩24,169 | ₩24,195 | -0.49% | 3.6천 |
|---|
| 2026.06.16 | ₩24,249 | ₩24,396 | ₩24,155 | ₩24,155 | -0.39% | 6.6천 |
|---|
| 2026.06.15 | ₩24,356 | ₩24,396 | ₩24,169 | ₩24,302 | -0.22% | 4천 |
|---|
| 2026.06.12 | ₩24,182 | ₩24,422 | ₩24,155 | ₩24,275 | +0.39% | 2.8천 |
|---|
| 2026.06.11 | ₩24,102 | ₩24,316 | ₩23,848 | ₩24,316 | +0.89% | 6천 |
|---|
| 2026.06.10 | ₩24,249 | ₩24,249 | ₩24,022 | ₩24,022 | -0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩24,249 | ₩24,489 | ₩23,995 | ₩23,995 | -1.05% | 5.4천 |
|---|
| 2026.06.08 | ₩24,235 | ₩24,489 | ₩24,235 | ₩24,409 | +0.72% | 1만 |
|---|
| 2026.06.05 | ₩24,489 | ₩24,489 | ₩24,329 | ₩24,356 | -0.54% | 1.2만 |
|---|
| 2026.06.04 | ₩24,222 | ₩24,489 | ₩24,222 | ₩24,489 | +1.10% | 6.8천 |
|---|
| 2026.06.03 | ₩24,195 | ₩24,396 | ₩24,102 | ₩24,396 | +0.83% | 4.8천 |
|---|
| 2026.06.02 | ₩24,476 | ₩24,582 | ₩24,102 | ₩24,382 | -0.38% | 9.2천 |
|---|
| 2026.06.01 | ₩24,022 | ₩24,382 | ₩23,955 | ₩24,382 | +1.50% | 11.8만 |
|---|
| 2026.05.29 | ₩24,275 | ₩24,529 | ₩24,275 | ₩24,289 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩24,476 | ₩24,743 | ₩24,422 | ₩24,743 | +1.09% | 15.8만 |
|---|
| 2026.05.27 | ₩24,462 | ₩24,743 | ₩24,302 | ₩24,743 | +1.15% | 20.7만 |
|---|
| 2026.05.26 | ₩24,222 | ₩24,609 | ₩24,222 | ₩24,529 | +1.27% | 3.6천 |
|---|
| 2026.05.22 | ₩24,356 | ₩24,529 | ₩24,009 | ₩24,436 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩24,622 | ₩24,729 | ₩24,409 | ₩24,409 | -0.87% | 1.1만 |
|---|
| 2026.05.20 | ₩24,996 | ₩25,009 | ₩24,262 | ₩24,609 | -1.55% | 9.8천 |
|---|
| 2026.05.19 | ₩24,756 | ₩25,090 | ₩23,928 | ₩25,009 | +1.02% | 1.2만 |
|---|
| 2026.05.18 | ₩24,903 | ₩25,143 | ₩24,903 | ₩25,130 | +0.91% | 4.5천 |
|---|
| 2026.05.15 | ₩25,050 | ₩25,196 | ₩24,983 | ₩25,196 | +0.59% | 1.6천 |
|---|
| 2026.05.14 | ₩25,050 | ₩25,490 | ₩24,022 | ₩25,410 | +1.44% | 2.1만 |
|---|
| 2026.05.13 | ₩24,969 | ₩24,969 | ₩23,768 | ₩24,956 | -0.05% | 7.1천 |
|---|
| 2026.05.12 | ₩24,129 | ₩24,809 | ₩23,768 | ₩24,809 | +2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩24,956 | ₩25,423 | ₩23,702 | ₩24,809 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩24,369 | ₩24,929 | ₩24,035 | ₩24,903 | +2.19% | 1.7만 |
|---|
| 2026.05.07 | ₩23,315 | ₩24,529 | ₩23,154 | ₩24,529 | +5.21% | 9.2천 |
|---|
| 2026.05.06 | ₩23,555 | ₩24,142 | ₩23,555 | ₩24,129 | +2.44% | 1.2만 |
|---|
| 2026.05.05 | ₩23,875 | ₩23,969 | ₩23,622 | ₩23,969 | +0.39% | 2.4천 |
|---|
| 2026.05.04 | ₩23,822 | ₩24,075 | ₩23,501 | ₩23,969 | +0.62% | 1.1만 |
|---|
| 2026.05.01 | ₩23,942 | ₩23,969 | ₩23,581 | ₩23,915 | -0.11% | 9천 |
|---|
| 2026.04.30 | ₩23,541 | ₩23,995 | ₩23,421 | ₩23,822 | +1.19% | 1.3만 |
|---|
| 2026.04.29 | ₩23,435 | ₩23,795 | ₩22,954 | ₩23,662 | +0.97% | 9.7천 |
|---|
| 2026.04.28 | ₩23,475 | ₩23,875 | ₩23,355 | ₩23,688 | +0.91% | 1.3만 |
|---|
| 2026.04.27 | ₩23,355 | ₩23,662 | ₩23,355 | ₩23,662 | +1.31% | 1.4천 |
|---|
| 2026.04.24 | ₩23,368 | ₩24,115 | ₩23,368 | ₩24,075 | +3.03% | 1.5만 |
|---|
| 2026.04.23 | ₩23,822 | ₩24,049 | ₩23,822 | ₩24,049 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩23,608 | ₩24,102 | ₩23,608 | ₩24,049 | +1.87% | 1.6만 |
|---|
| 2026.04.21 | ₩24,182 | ₩24,182 | ₩23,742 | ₩23,808 | -1.55% | 1.1만 |
|---|
| 2026.04.20 | ₩24,049 | ₩24,342 | ₩24,049 | ₩24,329 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩24,115 | ₩24,582 | ₩24,115 | ₩24,342 | +0.94% | 7.1천 |
|---|
| 2026.04.16 | ₩24,369 | ₩24,396 | ₩24,022 | ₩24,022 | -1.42% | 3.6천 |
|---|
| 2026.04.15 | ₩23,061 | ₩24,662 | ₩23,061 | ₩24,569 | +6.54% | 2.8만 |
|---|
| 2026.04.14 | ₩24,022 | ₩24,689 | ₩23,942 | ₩24,689 | +2.78% | 2.3만 |
|---|
| 2026.04.13 | ₩23,862 | ₩24,022 | ₩23,755 | ₩24,022 | +0.67% | 5.4천 |
|---|
| 2026.04.10 | ₩23,688 | ₩23,955 | ₩23,688 | ₩23,955 | +1.13% | 2.9천 |
|---|
| 2026.04.09 | ₩23,408 | ₩23,822 | ₩23,221 | ₩23,822 | +1.77% | 1.6만 |
|---|
| 2026.04.08 | ₩23,061 | ₩23,435 | ₩22,501 | ₩23,181 | +0.52% | 1.4만 |
|---|
| 2026.04.07 | ₩22,247 | ₩22,714 | ₩22,247 | ₩22,687 | +1.98% | 6.9천 |
|---|
| 2026.04.06 | ₩22,073 | ₩23,048 | ₩22,073 | ₩22,487 | +1.87% | 7.9천 |
|---|
| 2026.04.02 | ₩22,087 | ₩22,420 | ₩21,820 | ₩22,127 | +0.18% | 1만 |
|---|
| 2026.04.01 | ₩21,726 | ₩22,794 | ₩21,593 | ₩22,447 | +3.32% | 1.8만 |
|---|
| 2026.03.31 | ₩21,673 | ₩21,820 | ₩21,593 | ₩21,593 | -0.37% | 12.5만 |
|---|
| 2026.03.30 | ₩21,913 | ₩22,127 | ₩21,486 | ₩21,767 | -0.67% | 4.2만 |
|---|
| 2026.03.27 | ₩22,167 | ₩22,260 | ₩21,887 | ₩21,927 | -1.08% | 2.4만 |
|---|
| 2026.03.26 | ₩22,487 | ₩22,487 | ₩22,020 | ₩22,127 | -1.60% | 2.6만 |
|---|
| 2026.03.25 | ₩22,460 | ₩22,874 | ₩22,460 | ₩22,674 | +0.95% | 6.1천 |
|---|
| 2026.03.24 | ₩22,541 | ₩22,821 | ₩22,380 | ₩22,420 | -0.53% | 9.1천 |
|---|
| 2026.03.23 | ₩21,686 | ₩23,074 | ₩21,686 | ₩22,354 | +3.08% | 1.6만 |
|---|
| 2026.03.20 | ₩23,355 | ₩23,395 | ₩21,153 | ₩21,153 | -9.43% | 20.6만 |
|---|
| 2026.03.19 | ₩23,728 | ₩23,728 | ₩23,168 | ₩23,221 | -2.14% | 6천 |
|---|
| 2026.03.18 | ₩23,648 | ₩23,648 | ₩23,381 | ₩23,421 | -0.96% | 5.1천 |
|---|
| 2026.03.17 | ₩23,635 | ₩23,768 | ₩23,622 | ₩23,675 | +0.17% | 9.4천 |
|---|
| 2026.03.16 | ₩23,742 | ₩23,969 | ₩23,742 | ₩23,782 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩23,355 | ₩23,888 | ₩23,355 | ₩23,888 | +2.29% | 264.6만 |
|---|
| 2026.03.12 | ₩23,622 | ₩23,875 | ₩23,541 | ₩23,595 | -0.11% | 1.3만 |
|---|
| 2026.03.11 | ₩23,541 | ₩23,795 | ₩23,461 | ₩23,755 | +0.91% | 6.4천 |
|---|
| 2026.03.10 | ₩23,461 | ₩23,742 | ₩23,421 | ₩23,635 | +0.74% | 3.3천 |
|---|
| 2026.03.09 | ₩23,608 | ₩23,608 | ₩23,355 | ₩23,541 | -0.28% | 2.7천 |
|---|
| 2026.03.06 | ₩23,355 | ₩23,822 | ₩23,194 | ₩23,768 | +1.77% | 314만 |
|---|
| 2026.03.05 | ₩23,461 | ₩23,608 | ₩23,221 | ₩23,421 | -0.17% | 6.3천 |
|---|
| 2026.03.04 | ₩22,434 | ₩23,742 | ₩22,407 | ₩23,728 | +5.77% | 1.9만 |
|---|
| 2026.03.03 | ₩22,687 | ₩22,687 | ₩22,260 | ₩22,581 | -0.47% | 8.4천 |
|---|
| 2026.03.02 | ₩22,287 | ₩23,622 | ₩22,287 | ₩22,928 | +2.87% | 1.6만 |
|---|
| 2026.02.27 | ₩23,288 | ₩23,622 | ₩21,967 | ₩22,367 | -3.95% | 11.3만 |
|---|
| 2026.02.26 | ₩23,341 | ₩23,341 | ₩22,968 | ₩23,221 | -0.51% | 5.2천 |
|---|
| 2026.02.25 | ₩23,461 | ₩23,622 | ₩23,275 | ₩23,341 | -0.51% | 2.8천 |
|---|
| 2026.02.24 | ₩23,488 | ₩23,488 | ₩23,488 | ₩23,488 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,555 | ₩23,662 | ₩23,381 | ₩23,488 | -0.28% | 1.5만 |
|---|
| 2026.02.20 | ₩23,555 | ₩23,848 | ₩23,154 | ₩23,848 | +1.25% | 3.1만 |
|---|
| 2026.02.19 | ₩23,034 | ₩23,742 | ₩23,034 | ₩23,635 | +2.61% | 2.1만 |
|---|
| 2026.02.18 | ₩23,395 | ₩23,555 | ₩23,194 | ₩23,555 | +0.68% | 4.1천 |
|---|
| 2026.02.17 | ₩22,914 | ₩23,635 | ₩22,914 | ₩23,355 | +1.92% | 3.9만 |
|---|
| 2026.02.13 | ₩23,021 | ₩23,034 | ₩22,941 | ₩22,941 | -0.35% | 3.1천 |
|---|
| 2026.02.12 | ₩22,754 | ₩23,194 | ₩22,754 | ₩23,128 | +1.64% | 1.2만 |
|---|
| 2026.02.11 | ₩22,807 | ₩22,807 | ₩22,701 | ₩22,781 | -0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩22,888 | ₩23,021 | ₩22,460 | ₩22,794 | -0.41% | 2.2만 |
|---|
| 2026.02.09 | ₩22,754 | ₩23,341 | ₩22,754 | ₩22,968 | +0.94% | 2.4만 |
|---|
| 2026.02.06 | ₩22,954 | ₩22,954 | ₩22,661 | ₩22,834 | -0.52% | 3.4만 |
|---|
| 2026.02.05 | ₩23,088 | ₩23,088 | ₩22,701 | ₩22,874 | -0.92% | 3.1만 |
|---|
| 2026.02.04 | ₩23,288 | ₩23,288 | ₩22,821 | ₩22,941 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩22,994 | ₩23,515 | ₩22,861 | ₩23,021 | +0.12% | 1.7만 |
|---|
| 2026.02.02 | ₩23,902 | ₩23,915 | ₩23,114 | ₩23,114 | -3.29% | 14.7만 |
|---|
| 2026.01.30 | ₩22,794 | ₩23,835 | ₩22,420 | ₩23,622 | +3.63% | 1.6만 |
|---|
| 2026.01.29 | ₩22,901 | ₩23,088 | ₩22,888 | ₩23,074 | +0.76% | 5.3천 |
|---|
| 2026.01.28 | ₩23,034 | ₩23,034 | ₩22,687 | ₩22,847 | -0.81% | 1.6천 |
|---|
| 2026.01.27 | ₩23,034 | ₩23,288 | ₩23,008 | ₩23,128 | +0.41% | 8.8천 |
|---|
| 2026.01.26 | ₩23,101 | ₩23,461 | ₩22,714 | ₩22,781 | -1.39% | 8.7천 |
|---|
| 2026.01.23 | ₩23,141 | ₩23,141 | ₩22,701 | ₩22,727 | -1.79% | 2.7천 |
|---|
| 2026.01.22 | ₩23,355 | ₩23,355 | ₩22,687 | ₩22,807 | -2.34% | 5.1천 |
|---|
| 2026.01.21 | ₩22,287 | ₩24,009 | ₩22,287 | ₩23,355 | +4.79% | 8.7천 |
|---|
| 2026.01.20 | ₩22,821 | ₩22,981 | ₩22,687 | ₩22,888 | +0.29% | 8.6천 |
|---|
| 2026.01.16 | ₩22,954 | ₩22,954 | ₩22,541 | ₩22,714 | -1.05% | 2천 |
|---|
| 2026.01.15 | ₩22,621 | ₩23,208 | ₩22,607 | ₩23,208 | +2.60% | 9.3천 |
|---|
| 2026.01.14 | ₩22,968 | ₩23,021 | ₩22,888 | ₩23,008 | +0.17% | 9.1천 |
|---|
| 2026.01.13 | ₩22,300 | ₩22,941 | ₩22,300 | ₩22,834 | +2.39% | 5.1만 |
|---|
| 2026.01.12 | ₩22,367 | ₩22,541 | ₩22,140 | ₩22,487 | +0.54% | 2.1만 |
|---|
| 2026.01.09 | ₩22,220 | ₩22,687 | ₩22,220 | ₩22,514 | +1.32% | 6.7천 |
|---|
| 2026.01.08 | ₩22,260 | ₩22,554 | ₩22,207 | ₩22,207 | -0.24% | 7천 |
|---|
| 2026.01.07 | ₩22,407 | ₩22,541 | ₩22,247 | ₩22,394 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩22,154 | ₩22,394 | ₩21,980 | ₩22,394 | +1.08% | 1.3만 |
|---|
| 2026.01.05 | ₩21,953 | ₩22,260 | ₩21,953 | ₩22,154 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩21,513 | ₩22,260 | ₩21,513 | ₩22,260 | +3.47% | 3.9만 |
|---|
| 2025.12.31 | ₩21,673 | ₩21,793 | ₩21,153 | ₩21,366 | -1.42% | 36.9만 |
|---|
| 2025.12.30 | ₩22,180 | ₩22,367 | ₩21,620 | ₩21,646 | -2.41% | 9.1만 |
|---|
| 2025.12.29 | ₩22,287 | ₩22,394 | ₩22,047 | ₩22,367 | +0.36% | 3.9만 |
|---|
| 2025.12.26 | ₩22,194 | ₩22,567 | ₩22,194 | ₩22,567 | +1.68% | 2.4만 |
|---|
| 2025.12.24 | ₩22,060 | ₩22,354 | ₩21,793 | ₩22,354 | +1.33% | 6.5천 |
|---|
| 2025.12.23 | ₩22,514 | ₩22,661 | ₩21,726 | ₩22,420 | -0.41% | 7.8천 |
|---|
| 2025.12.22 | ₩22,247 | ₩22,741 | ₩22,007 | ₩22,741 | +2.22% | 1.1만 |
|---|
| 2025.12.19 | ₩22,420 | ₩22,781 | ₩21,993 | ₩22,741 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩21,873 | ₩22,420 | ₩21,873 | ₩22,420 | +2.50% | 1.5만 |
|---|
| 2025.12.17 | ₩21,940 | ₩22,087 | ₩21,566 | ₩22,087 | +0.67% | 1만 |
|---|
| 2025.12.16 | ₩22,380 | ₩22,420 | ₩21,740 | ₩21,927 | -2.03% | 2만 |
|---|
| 2025.12.15 | ₩22,514 | ₩22,621 | ₩21,900 | ₩22,287 | -1.01% | 9.6천 |
|---|
| 2025.12.12 | ₩23,021 | ₩23,021 | ₩22,287 | ₩22,380 | -2.78% | 7.9천 |
|---|
| 2025.12.11 | ₩22,380 | ₩23,341 | ₩21,753 | ₩23,301 | +4.11% | 5.4만 |
|---|
| 2025.12.10 | ₩22,554 | ₩23,355 | ₩22,167 | ₩23,008 | +2.01% | 1.5만 |
|---|
| 2025.12.09 | ₩22,340 | ₩22,527 | ₩22,180 | ₩22,474 | +0.60% | 1.2만 |
|---|
| 2025.12.08 | ₩22,274 | ₩22,567 | ₩22,154 | ₩22,460 | +0.84% | 1.8만 |
|---|
| 2025.12.05 | ₩22,354 | ₩22,901 | ₩22,194 | ₩22,354 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩22,340 | ₩22,914 | ₩21,713 | ₩22,367 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩22,314 | ₩22,901 | ₩22,314 | ₩22,674 | +1.61% | 1.3만 |
|---|
| 2025.12.02 | ₩22,621 | ₩22,968 | ₩22,327 | ₩22,754 | +0.59% | 1.4만 |
|---|
| 2025.12.01 | ₩22,300 | ₩22,447 | ₩22,020 | ₩22,287 | -0.06% | 2.7만 |
|---|
| 2025.11.28 | ₩23,194 | ₩23,194 | ₩22,220 | ₩22,220 | -4.20% | 3.4만 |
|---|
| 2025.11.26 | ₩23,208 | ₩23,301 | ₩22,794 | ₩22,928 | -1.21% | 6.5천 |
|---|
| 2025.11.25 | ₩23,074 | ₩23,074 | ₩23,021 | ₩23,074 | 0.00% | 5.8천 |
|---|
| 2025.11.24 | ₩23,074 | ₩23,154 | ₩23,061 | ₩23,088 | +0.06% | 48.4만 |
|---|
| 2025.11.21 | ₩22,968 | ₩22,968 | ₩22,420 | ₩22,794 | -0.76% | 3.4천 |
|---|
| 2025.11.20 | ₩22,941 | ₩22,941 | ₩22,741 | ₩22,888 | -0.23% | 6.4천 |
|---|
| 2025.11.19 | ₩22,994 | ₩23,235 | ₩22,954 | ₩22,954 | -0.17% | 5.3천 |
|---|
| 2025.11.18 | ₩23,368 | ₩23,488 | ₩23,101 | ₩23,408 | +0.17% | 1.7만 |
|---|
| 2025.11.17 | ₩22,501 | ₩23,648 | ₩22,501 | ₩23,648 | +5.10% | 1.1만 |
|---|
| 2025.11.14 | ₩22,794 | ₩22,821 | ₩22,447 | ₩22,647 | -0.64% | 4.8천 |
|---|
| 2025.11.13 | ₩22,220 | ₩23,114 | ₩22,194 | ₩23,114 | +4.02% | 4.3천 |
|---|
| 2025.11.12 | ₩22,247 | ₩22,354 | ₩21,927 | ₩22,340 | +0.42% | 6.3천 |
|---|
| 2025.11.11 | ₩22,354 | ₩22,501 | ₩22,207 | ₩22,207 | -0.66% | 5.9천 |
|---|
| 2025.11.10 | ₩22,154 | ₩22,487 | ₩21,500 | ₩22,487 | +1.51% | 1.4만 |
|---|
| 2025.11.07 | ₩22,327 | ₩22,460 | ₩22,033 | ₩22,354 | +0.12% | 2만 |
|---|
| 2025.11.06 | ₩22,687 | ₩22,821 | ₩22,554 | ₩22,581 | -0.47% | 2.1만 |
|---|
| 2025.11.05 | ₩22,073 | ₩22,888 | ₩22,073 | ₩22,701 | +2.84% | 4.2만 |
|---|
| 2025.11.04 | ₩22,621 | ₩22,861 | ₩22,621 | ₩22,754 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩22,981 | ₩23,021 | ₩22,647 | ₩22,754 | -0.99% | 1만 |
|---|
| 2025.10.31 | ₩22,888 | ₩22,914 | ₩22,687 | ₩22,687 | -0.87% | 7.2만 |
|---|
| 2025.10.30 | ₩22,767 | ₩22,954 | ₩22,621 | ₩22,888 | +0.53% | 2.1만 |
|---|
| 2025.10.29 | ₩22,661 | ₩22,941 | ₩22,661 | ₩22,687 | +0.12% | 1.4만 |
|---|
| 2025.10.28 | ₩22,447 | ₩22,821 | ₩22,354 | ₩22,474 | +0.12% | 3천 |
|---|
| 2025.10.27 | ₩22,754 | ₩22,888 | ₩22,314 | ₩22,354 | -1.76% | 3천 |
|---|
| 2025.10.24 | ₩23,368 | ₩23,368 | ₩22,447 | ₩22,794 | -2.46% | 1.5만 |
|---|
| 2025.10.23 | ₩22,434 | ₩23,622 | ₩22,087 | ₩23,622 | +5.29% | 9.6천 |
|---|
| 2025.10.22 | ₩22,047 | ₩22,474 | ₩22,033 | ₩22,354 | +1.39% | 4.4천 |
|---|
| 2025.10.21 | ₩22,941 | ₩23,822 | ₩22,487 | ₩22,754 | -0.81% | 1.4만 |
|---|
| 2025.10.20 | ₩22,367 | ₩23,448 | ₩22,314 | ₩23,355 | +4.42% | 1.3만 |
|---|
| 2025.10.17 | ₩22,260 | ₩22,420 | ₩22,207 | ₩22,420 | +0.72% | 4.4천 |
|---|
| 2025.10.16 | ₩22,354 | ₩22,567 | ₩22,354 | ₩22,354 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩22,354 | ₩22,994 | ₩22,220 | ₩22,287 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩22,794 | ₩23,128 | ₩22,794 | ₩23,021 | +1.00% | 5.6천 |
|---|
| 2025.10.13 | ₩22,527 | ₩22,954 | ₩22,047 | ₩22,954 | +1.90% | 2.9천 |
|---|
| 2025.10.10 | ₩22,687 | ₩22,888 | ₩22,674 | ₩22,888 | +0.88% | 3.8천 |
|---|