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 | ₩21,883 | ₩22,697 | ₩21,883 | ₩22,017 | +0.61% | 2.2만 |
| 2026.10.08 | ₩22,097 | ₩22,204 | ₩21,683 | ₩21,883 | -0.97% | 7.9천 |
| 2026.10.07 | ₩22,404 | ₩22,404 | ₩21,830 | ₩21,830 | -2.56% | 8.1천 |
| 2026.10.06 | ₩21,963 | ₩22,390 | ₩21,950 | ₩22,230 | +1.22% | 6.8천 |
| 2026.10.05 | ₩21,897 | ₩21,897 | ₩21,616 | ₩21,817 | -0.37% | 1.3만 |
| 2026.10.02 | ₩21,883 | ₩22,711 | ₩21,616 | ₩21,883 | 0.00% | 2.6만 |
| 2026.10.01 | ₩22,284 | ₩22,684 | ₩21,817 | ₩22,017 | -1.20% | 1.9만 |
| 2026.09.30 | ₩22,684 | ₩22,697 | ₩21,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,417 |
| -1.18% |
| 2.8만 |
| 2026.09.29 | ₩23,151 | ₩23,324 | ₩22,564 | ₩22,711 | -1.90% | 1.6만 |
|---|
| 2026.09.28 | ₩23,391 | ₩23,418 | ₩23,164 | ₩23,218 | -0.74% | 9천 |
|---|
| 2026.09.25 | ₩23,685 | ₩23,698 | ₩23,405 | ₩23,511 | -0.73% | 1.2만 |
|---|
| 2026.09.24 | ₩23,685 | ₩23,952 | ₩23,685 | ₩23,818 | +0.56% | 3.9천 |
|---|
| 2026.09.23 | ₩24,005 | ₩24,018 | ₩23,751 | ₩23,751 | -1.06% | 3.9천 |
|---|
| 2026.09.22 | ₩24,258 | ₩24,272 | ₩23,885 | ₩24,045 | -0.88% | 2.3천 |
|---|
| 2026.09.21 | ₩24,285 | ₩24,459 | ₩23,872 | ₩23,872 | -1.70% | 6.5천 |
|---|
| 2026.09.18 | ₩24,005 | ₩24,419 | ₩23,751 | ₩24,285 | +1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩23,751 | ₩24,472 | ₩23,751 | ₩24,098 | +1.46% | 1.3만 |
|---|
| 2026.09.16 | ₩24,232 | ₩24,232 | ₩23,818 | ₩23,898 | -1.38% | 2.3천 |
|---|
| 2026.09.15 | ₩23,685 | ₩24,258 | ₩23,685 | ₩23,965 | +1.18% | 8.7천 |
|---|
| 2026.09.14 | ₩24,178 | ₩24,178 | ₩23,685 | ₩23,898 | -1.16% | 7.9천 |
|---|
| 2026.09.11 | ₩23,765 | ₩24,018 | ₩23,685 | ₩23,872 | +0.45% | 7.7천 |
|---|
| 2026.09.10 | ₩23,831 | ₩23,858 | ₩22,911 | ₩23,618 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,419 | ₩24,419 | ₩23,778 | ₩23,885 | -2.19% | 1.9만 |
|---|
| 2026.09.08 | ₩24,605 | ₩24,605 | ₩24,552 | ₩24,552 | -0.22% | 1.6천 |
|---|
| 2026.09.04 | ₩24,832 | ₩24,832 | ₩24,565 | ₩24,752 | -0.32% | 1.7천 |
|---|
| 2026.09.03 | ₩24,539 | ₩24,846 | ₩24,539 | ₩24,712 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩24,779 | ₩24,792 | ₩24,499 | ₩24,539 | -0.97% | 7.6천 |
|---|
| 2026.09.01 | ₩24,685 | ₩24,819 | ₩24,592 | ₩24,726 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩24,592 | ₩24,819 | ₩24,552 | ₩24,685 | +0.38% | 1.7만 |
|---|
| 2026.08.28 | ₩24,112 | ₩24,952 | ₩24,112 | ₩24,699 | +2.43% | 9.5천 |
|---|
| 2026.08.27 | ₩23,938 | ₩24,886 | ₩23,938 | ₩24,766 | +3.46% | 2.8만 |
|---|
| 2026.08.26 | ₩23,938 | ₩24,979 | ₩23,938 | ₩24,859 | +3.85% | 7.1천 |
|---|
| 2026.08.25 | ₩24,859 | ₩25,046 | ₩24,672 | ₩24,779 | -0.32% | 6.8천 |
|---|
| 2026.08.24 | ₩24,579 | ₩24,952 | ₩24,459 | ₩24,939 | +1.47% | 1.7만 |
|---|
| 2026.08.21 | ₩24,365 | ₩24,939 | ₩24,365 | ₩24,872 | +2.08% | 1.7만 |
|---|
| 2026.08.20 | ₩24,432 | ₩24,685 | ₩24,432 | ₩24,672 | +0.98% | 4.4천 |
|---|
| 2026.08.19 | ₩24,379 | ₩24,672 | ₩24,352 | ₩24,565 | +0.77% | 9.5천 |
|---|
| 2026.08.18 | ₩24,485 | ₩24,552 | ₩24,032 | ₩24,459 | -0.11% | 1.8만 |
|---|
| 2026.08.17 | ₩24,539 | ₩24,632 | ₩23,805 | ₩24,485 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩24,299 | ₩24,485 | ₩24,245 | ₩24,365 | +0.27% | 1.4만 |
|---|
| 2026.08.13 | ₩23,845 | ₩24,859 | ₩23,845 | ₩24,619 | +3.25% | 2.1만 |
|---|
| 2026.08.12 | ₩23,845 | ₩24,392 | ₩23,845 | ₩24,352 | +2.13% | 2.3만 |
|---|
| 2026.08.11 | ₩23,338 | ₩23,978 | ₩23,338 | ₩23,952 | +2.63% | 9.3천 |
|---|
| 2026.08.10 | ₩23,378 | ₩23,685 | ₩23,231 | ₩23,591 | +0.91% | 1.3만 |
|---|
| 2026.08.07 | ₩23,164 | ₩23,551 | ₩23,164 | ₩23,431 | +1.15% | 6.5천 |
|---|
| 2026.08.06 | ₩23,818 | ₩23,818 | ₩23,258 | ₩23,405 | -1.74% | 5.4천 |
|---|
| 2026.08.05 | ₩23,405 | ₩23,765 | ₩23,405 | ₩23,725 | +1.37% | 2.8천 |
|---|
| 2026.08.04 | ₩23,364 | ₩23,831 | ₩23,364 | ₩23,711 | +1.48% | 8.5천 |
|---|
| 2026.08.03 | ₩23,685 | ₩23,685 | ₩23,231 | ₩23,311 | -1.58% | 9.9천 |
|---|
| 2026.07.31 | ₩23,204 | ₩23,858 | ₩22,777 | ₩23,525 | +1.38% | 2.8만 |
|---|
| 2026.07.30 | ₩23,471 | ₩23,658 | ₩22,711 | ₩23,018 | -1.93% | 2.6만 |
|---|
| 2026.07.29 | ₩23,938 | ₩23,978 | ₩23,218 | ₩23,218 | -3.01% | 1.6만 |
|---|
| 2026.07.28 | ₩23,818 | ₩24,125 | ₩23,818 | ₩23,965 | +0.62% | 7.2천 |
|---|
| 2026.07.27 | ₩23,992 | ₩24,258 | ₩23,751 | ₩24,192 | +0.83% | 1.4만 |
|---|
| 2026.07.24 | ₩22,671 | ₩24,058 | ₩22,671 | ₩23,965 | +5.71% | 1.4만 |
|---|
| 2026.07.23 | ₩24,018 | ₩24,138 | ₩23,992 | ₩24,098 | +0.33% | 5천 |
|---|
| 2026.07.22 | ₩24,152 | ₩24,352 | ₩24,152 | ₩24,285 | +0.55% | 9.8천 |
|---|
| 2026.07.21 | ₩24,032 | ₩24,445 | ₩23,618 | ₩24,405 | +1.55% | 1.3만 |
|---|
| 2026.07.20 | ₩24,285 | ₩24,659 | ₩24,285 | ₩24,512 | +0.93% | 8.5천 |
|---|
| 2026.07.17 | ₩24,152 | ₩24,632 | ₩24,152 | ₩24,632 | +1.99% | 1.1만 |
|---|
| 2026.07.16 | ₩23,885 | ₩24,459 | ₩23,885 | ₩24,419 | +2.23% | 1.4만 |
|---|
| 2026.07.15 | ₩23,631 | ₩24,272 | ₩23,525 | ₩24,032 | +1.69% | 1.3만 |
|---|
| 2026.07.14 | ₩23,992 | ₩24,539 | ₩23,992 | ₩24,405 | +1.72% | 1.1만 |
|---|
| 2026.07.13 | ₩23,952 | ₩24,512 | ₩23,952 | ₩24,098 | +0.61% | 7.9천 |
|---|
| 2026.07.10 | ₩24,005 | ₩24,205 | ₩23,831 | ₩23,912 | -0.39% | 9천 |
|---|
| 2026.07.09 | ₩24,018 | ₩24,312 | ₩23,845 | ₩24,218 | +0.83% | 6.6만 |
|---|
| 2026.07.08 | ₩24,005 | ₩24,685 | ₩24,005 | ₩24,459 | +1.89% | 9.2천 |
|---|
| 2026.07.07 | ₩24,032 | ₩24,512 | ₩24,032 | ₩24,098 | +0.28% | 1.4만 |
|---|
| 2026.07.06 | ₩24,285 | ₩24,325 | ₩24,112 | ₩24,152 | -0.55% | 6.5천 |
|---|
| 2026.07.02 | ₩24,205 | ₩24,205 | ₩23,952 | ₩24,032 | -0.72% | 2.8천 |
|---|
| 2026.07.01 | ₩24,085 | ₩24,312 | ₩24,072 | ₩24,218 | +0.55% | 7천 |
|---|
| 2026.06.30 | ₩23,471 | ₩24,272 | ₩23,471 | ₩23,778 | +1.31% | 23.3만 |
|---|
| 2026.06.29 | ₩23,952 | ₩24,058 | ₩23,378 | ₩23,831 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩23,725 | ₩23,912 | ₩23,311 | ₩23,818 | +0.39% | 2.7만 |
|---|
| 2026.06.25 | ₩23,898 | ₩24,018 | ₩23,071 | ₩23,925 | +0.11% | 4.2만 |
|---|
| 2026.06.24 | ₩24,325 | ₩24,512 | ₩23,898 | ₩23,992 | -1.37% | 1.2만 |
|---|
| 2026.06.23 | ₩24,726 | ₩24,726 | ₩24,272 | ₩24,325 | -1.62% | 2.4만 |
|---|
| 2026.06.22 | ₩24,632 | ₩24,792 | ₩24,592 | ₩24,726 | +0.38% | 9.7천 |
|---|
| 2026.06.18 | ₩24,258 | ₩24,806 | ₩24,258 | ₩24,685 | +1.76% | 2.1만 |
|---|
| 2026.06.17 | ₩24,312 | ₩24,325 | ₩24,165 | ₩24,192 | -0.49% | 3.6천 |
|---|
| 2026.06.16 | ₩24,245 | ₩24,392 | ₩24,152 | ₩24,152 | -0.39% | 6.6천 |
|---|
| 2026.06.15 | ₩24,352 | ₩24,392 | ₩24,165 | ₩24,299 | -0.22% | 4천 |
|---|
| 2026.06.12 | ₩24,178 | ₩24,419 | ₩24,152 | ₩24,272 | +0.39% | 2.8천 |
|---|
| 2026.06.11 | ₩24,098 | ₩24,312 | ₩23,845 | ₩24,312 | +0.89% | 6천 |
|---|
| 2026.06.10 | ₩24,245 | ₩24,245 | ₩24,018 | ₩24,018 | -0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩24,245 | ₩24,485 | ₩23,992 | ₩23,992 | -1.05% | 5.4천 |
|---|
| 2026.06.08 | ₩24,232 | ₩24,485 | ₩24,232 | ₩24,405 | +0.72% | 1만 |
|---|
| 2026.06.05 | ₩24,485 | ₩24,485 | ₩24,325 | ₩24,352 | -0.54% | 1.2만 |
|---|
| 2026.06.04 | ₩24,218 | ₩24,485 | ₩24,218 | ₩24,485 | +1.10% | 6.8천 |
|---|
| 2026.06.03 | ₩24,192 | ₩24,392 | ₩24,098 | ₩24,392 | +0.83% | 4.8천 |
|---|
| 2026.06.02 | ₩24,472 | ₩24,579 | ₩24,098 | ₩24,379 | -0.38% | 9.2천 |
|---|
| 2026.06.01 | ₩24,018 | ₩24,379 | ₩23,952 | ₩24,379 | +1.50% | 11.8만 |
|---|
| 2026.05.29 | ₩24,272 | ₩24,525 | ₩24,272 | ₩24,285 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩24,472 | ₩24,739 | ₩24,419 | ₩24,739 | +1.09% | 15.8만 |
|---|
| 2026.05.27 | ₩24,459 | ₩24,739 | ₩24,299 | ₩24,739 | +1.15% | 20.7만 |
|---|
| 2026.05.26 | ₩24,218 | ₩24,605 | ₩24,218 | ₩24,525 | +1.27% | 3.6천 |
|---|
| 2026.05.22 | ₩24,352 | ₩24,525 | ₩24,005 | ₩24,432 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩24,619 | ₩24,726 | ₩24,405 | ₩24,405 | -0.87% | 1.1만 |
|---|
| 2026.05.20 | ₩24,992 | ₩25,006 | ₩24,258 | ₩24,605 | -1.55% | 9.8천 |
|---|
| 2026.05.19 | ₩24,752 | ₩25,086 | ₩23,925 | ₩25,006 | +1.02% | 1.2만 |
|---|
| 2026.05.18 | ₩24,899 | ₩25,139 | ₩24,899 | ₩25,126 | +0.91% | 4.5천 |
|---|
| 2026.05.15 | ₩25,046 | ₩25,193 | ₩24,979 | ₩25,193 | +0.59% | 1.6천 |
|---|
| 2026.05.14 | ₩25,046 | ₩25,486 | ₩24,018 | ₩25,406 | +1.44% | 2.1만 |
|---|
| 2026.05.13 | ₩24,966 | ₩24,966 | ₩23,765 | ₩24,952 | -0.05% | 7.1천 |
|---|
| 2026.05.12 | ₩24,125 | ₩24,806 | ₩23,765 | ₩24,806 | +2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩24,952 | ₩25,419 | ₩23,698 | ₩24,806 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩24,365 | ₩24,926 | ₩24,032 | ₩24,899 | +2.19% | 1.7만 |
|---|
| 2026.05.07 | ₩23,311 | ₩24,525 | ₩23,151 | ₩24,525 | +5.21% | 9.2천 |
|---|
| 2026.05.06 | ₩23,551 | ₩24,138 | ₩23,551 | ₩24,125 | +2.44% | 1.2만 |
|---|
| 2026.05.05 | ₩23,872 | ₩23,965 | ₩23,618 | ₩23,965 | +0.39% | 2.4천 |
|---|
| 2026.05.04 | ₩23,818 | ₩24,072 | ₩23,498 | ₩23,965 | +0.62% | 1.1만 |
|---|
| 2026.05.01 | ₩23,938 | ₩23,965 | ₩23,578 | ₩23,912 | -0.11% | 9천 |
|---|
| 2026.04.30 | ₩23,538 | ₩23,992 | ₩23,418 | ₩23,818 | +1.19% | 1.3만 |
|---|
| 2026.04.29 | ₩23,431 | ₩23,791 | ₩22,951 | ₩23,658 | +0.97% | 9.7천 |
|---|
| 2026.04.28 | ₩23,471 | ₩23,872 | ₩23,351 | ₩23,685 | +0.91% | 1.3만 |
|---|
| 2026.04.27 | ₩23,351 | ₩23,658 | ₩23,351 | ₩23,658 | +1.31% | 1.4천 |
|---|
| 2026.04.24 | ₩23,364 | ₩24,112 | ₩23,364 | ₩24,072 | +3.03% | 1.5만 |
|---|
| 2026.04.23 | ₩23,818 | ₩24,045 | ₩23,818 | ₩24,045 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩23,605 | ₩24,098 | ₩23,605 | ₩24,045 | +1.87% | 1.6만 |
|---|
| 2026.04.21 | ₩24,178 | ₩24,178 | ₩23,738 | ₩23,805 | -1.55% | 1.1만 |
|---|
| 2026.04.20 | ₩24,045 | ₩24,339 | ₩24,045 | ₩24,325 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩24,112 | ₩24,579 | ₩24,112 | ₩24,339 | +0.94% | 7.1천 |
|---|
| 2026.04.16 | ₩24,365 | ₩24,392 | ₩24,018 | ₩24,018 | -1.42% | 3.6천 |
|---|
| 2026.04.15 | ₩23,058 | ₩24,659 | ₩23,058 | ₩24,565 | +6.54% | 2.8만 |
|---|
| 2026.04.14 | ₩24,018 | ₩24,685 | ₩23,938 | ₩24,685 | +2.78% | 2.3만 |
|---|
| 2026.04.13 | ₩23,858 | ₩24,018 | ₩23,751 | ₩24,018 | +0.67% | 5.4천 |
|---|
| 2026.04.10 | ₩23,685 | ₩23,952 | ₩23,685 | ₩23,952 | +1.13% | 2.9천 |
|---|
| 2026.04.09 | ₩23,405 | ₩23,818 | ₩23,218 | ₩23,818 | +1.77% | 1.6만 |
|---|
| 2026.04.08 | ₩23,058 | ₩23,431 | ₩22,497 | ₩23,178 | +0.52% | 1.4만 |
|---|
| 2026.04.07 | ₩22,244 | ₩22,711 | ₩22,244 | ₩22,684 | +1.98% | 6.9천 |
|---|
| 2026.04.06 | ₩22,070 | ₩23,044 | ₩22,070 | ₩22,484 | +1.87% | 7.9천 |
|---|
| 2026.04.02 | ₩22,083 | ₩22,417 | ₩21,817 | ₩22,124 | +0.18% | 1만 |
|---|
| 2026.04.01 | ₩21,723 | ₩22,791 | ₩21,590 | ₩22,444 | +3.32% | 1.8만 |
|---|
| 2026.03.31 | ₩21,670 | ₩21,817 | ₩21,590 | ₩21,590 | -0.37% | 12.5만 |
|---|
| 2026.03.30 | ₩21,910 | ₩22,124 | ₩21,483 | ₩21,763 | -0.67% | 4.2만 |
|---|
| 2026.03.27 | ₩22,164 | ₩22,257 | ₩21,883 | ₩21,923 | -1.08% | 2.4만 |
|---|
| 2026.03.26 | ₩22,484 | ₩22,484 | ₩22,017 | ₩22,124 | -1.60% | 2.6만 |
|---|
| 2026.03.25 | ₩22,457 | ₩22,871 | ₩22,457 | ₩22,671 | +0.95% | 6.1천 |
|---|
| 2026.03.24 | ₩22,537 | ₩22,817 | ₩22,377 | ₩22,417 | -0.53% | 9.1천 |
|---|
| 2026.03.23 | ₩21,683 | ₩23,071 | ₩21,683 | ₩22,350 | +3.08% | 1.6만 |
|---|
| 2026.03.20 | ₩23,351 | ₩23,391 | ₩21,149 | ₩21,149 | -9.43% | 20.6만 |
|---|
| 2026.03.19 | ₩23,725 | ₩23,725 | ₩23,164 | ₩23,218 | -2.14% | 6천 |
|---|
| 2026.03.18 | ₩23,645 | ₩23,645 | ₩23,378 | ₩23,418 | -0.96% | 5.1천 |
|---|
| 2026.03.17 | ₩23,631 | ₩23,765 | ₩23,618 | ₩23,671 | +0.17% | 9.4천 |
|---|
| 2026.03.16 | ₩23,738 | ₩23,965 | ₩23,738 | ₩23,778 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩23,351 | ₩23,885 | ₩23,351 | ₩23,885 | +2.29% | 264.6만 |
|---|
| 2026.03.12 | ₩23,618 | ₩23,872 | ₩23,538 | ₩23,591 | -0.11% | 1.3만 |
|---|
| 2026.03.11 | ₩23,538 | ₩23,791 | ₩23,458 | ₩23,751 | +0.91% | 6.4천 |
|---|
| 2026.03.10 | ₩23,458 | ₩23,738 | ₩23,418 | ₩23,631 | +0.74% | 3.3천 |
|---|
| 2026.03.09 | ₩23,605 | ₩23,605 | ₩23,351 | ₩23,538 | -0.28% | 2.7천 |
|---|
| 2026.03.06 | ₩23,351 | ₩23,818 | ₩23,191 | ₩23,765 | +1.77% | 314만 |
|---|
| 2026.03.05 | ₩23,458 | ₩23,605 | ₩23,218 | ₩23,418 | -0.17% | 6.3천 |
|---|
| 2026.03.04 | ₩22,430 | ₩23,738 | ₩22,404 | ₩23,725 | +5.77% | 1.9만 |
|---|
| 2026.03.03 | ₩22,684 | ₩22,684 | ₩22,257 | ₩22,577 | -0.47% | 8.4천 |
|---|
| 2026.03.02 | ₩22,284 | ₩23,618 | ₩22,284 | ₩22,924 | +2.87% | 1.6만 |
|---|
| 2026.02.27 | ₩23,284 | ₩23,618 | ₩21,963 | ₩22,364 | -3.95% | 11.3만 |
|---|
| 2026.02.26 | ₩23,338 | ₩23,338 | ₩22,964 | ₩23,218 | -0.51% | 5.2천 |
|---|
| 2026.02.25 | ₩23,458 | ₩23,618 | ₩23,271 | ₩23,338 | -0.51% | 2.8천 |
|---|
| 2026.02.24 | ₩23,485 | ₩23,485 | ₩23,485 | ₩23,485 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,551 | ₩23,658 | ₩23,378 | ₩23,485 | -0.28% | 1.5만 |
|---|
| 2026.02.20 | ₩23,551 | ₩23,845 | ₩23,151 | ₩23,845 | +1.25% | 3.1만 |
|---|
| 2026.02.19 | ₩23,031 | ₩23,738 | ₩23,031 | ₩23,631 | +2.61% | 2.1만 |
|---|
| 2026.02.18 | ₩23,391 | ₩23,551 | ₩23,191 | ₩23,551 | +0.68% | 4.1천 |
|---|
| 2026.02.17 | ₩22,911 | ₩23,631 | ₩22,911 | ₩23,351 | +1.92% | 3.9만 |
|---|
| 2026.02.13 | ₩23,018 | ₩23,031 | ₩22,937 | ₩22,937 | -0.35% | 3.1천 |
|---|
| 2026.02.12 | ₩22,751 | ₩23,191 | ₩22,751 | ₩23,124 | +1.64% | 1.2만 |
|---|
| 2026.02.11 | ₩22,804 | ₩22,804 | ₩22,697 | ₩22,777 | -0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩22,884 | ₩23,018 | ₩22,457 | ₩22,791 | -0.41% | 2.2만 |
|---|
| 2026.02.09 | ₩22,751 | ₩23,338 | ₩22,751 | ₩22,964 | +0.94% | 2.4만 |
|---|
| 2026.02.06 | ₩22,951 | ₩22,951 | ₩22,657 | ₩22,831 | -0.52% | 3.4만 |
|---|
| 2026.02.05 | ₩23,084 | ₩23,084 | ₩22,697 | ₩22,871 | -0.92% | 3.1만 |
|---|
| 2026.02.04 | ₩23,284 | ₩23,284 | ₩22,817 | ₩22,937 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩22,991 | ₩23,511 | ₩22,857 | ₩23,018 | +0.12% | 1.7만 |
|---|
| 2026.02.02 | ₩23,898 | ₩23,912 | ₩23,111 | ₩23,111 | -3.29% | 14.7만 |
|---|
| 2026.01.30 | ₩22,791 | ₩23,831 | ₩22,417 | ₩23,618 | +3.63% | 1.6만 |
|---|
| 2026.01.29 | ₩22,897 | ₩23,084 | ₩22,884 | ₩23,071 | +0.76% | 5.3천 |
|---|
| 2026.01.28 | ₩23,031 | ₩23,031 | ₩22,684 | ₩22,844 | -0.81% | 1.6천 |
|---|
| 2026.01.27 | ₩23,031 | ₩23,284 | ₩23,004 | ₩23,124 | +0.41% | 8.8천 |
|---|
| 2026.01.26 | ₩23,098 | ₩23,458 | ₩22,711 | ₩22,777 | -1.39% | 8.7천 |
|---|
| 2026.01.23 | ₩23,138 | ₩23,138 | ₩22,697 | ₩22,724 | -1.79% | 2.7천 |
|---|
| 2026.01.22 | ₩23,351 | ₩23,351 | ₩22,684 | ₩22,804 | -2.34% | 5.1천 |
|---|
| 2026.01.21 | ₩22,284 | ₩24,005 | ₩22,284 | ₩23,351 | +4.79% | 8.7천 |
|---|
| 2026.01.20 | ₩22,817 | ₩22,978 | ₩22,684 | ₩22,884 | +0.29% | 8.6천 |
|---|
| 2026.01.16 | ₩22,951 | ₩22,951 | ₩22,537 | ₩22,711 | -1.05% | 2천 |
|---|
| 2026.01.15 | ₩22,617 | ₩23,204 | ₩22,604 | ₩23,204 | +2.60% | 9.3천 |
|---|
| 2026.01.14 | ₩22,964 | ₩23,018 | ₩22,884 | ₩23,004 | +0.17% | 9.1천 |
|---|
| 2026.01.13 | ₩22,297 | ₩22,937 | ₩22,297 | ₩22,831 | +2.39% | 5.1만 |
|---|
| 2026.01.12 | ₩22,364 | ₩22,537 | ₩22,137 | ₩22,484 | +0.54% | 2.1만 |
|---|
| 2026.01.09 | ₩22,217 | ₩22,684 | ₩22,217 | ₩22,510 | +1.32% | 6.7천 |
|---|
| 2026.01.08 | ₩22,257 | ₩22,551 | ₩22,204 | ₩22,204 | -0.24% | 7천 |
|---|
| 2026.01.07 | ₩22,404 | ₩22,537 | ₩22,244 | ₩22,390 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩22,150 | ₩22,390 | ₩21,977 | ₩22,390 | +1.08% | 1.3만 |
|---|
| 2026.01.05 | ₩21,950 | ₩22,257 | ₩21,950 | ₩22,150 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩21,510 | ₩22,257 | ₩21,510 | ₩22,257 | +3.47% | 3.9만 |
|---|
| 2025.12.31 | ₩21,670 | ₩21,790 | ₩21,149 | ₩21,363 | -1.42% | 36.9만 |
|---|
| 2025.12.30 | ₩22,177 | ₩22,364 | ₩21,616 | ₩21,643 | -2.41% | 9.1만 |
|---|
| 2025.12.29 | ₩22,284 | ₩22,390 | ₩22,043 | ₩22,364 | +0.36% | 3.9만 |
|---|
| 2025.12.26 | ₩22,190 | ₩22,564 | ₩22,190 | ₩22,564 | +1.68% | 2.4만 |
|---|
| 2025.12.24 | ₩22,057 | ₩22,350 | ₩21,790 | ₩22,350 | +1.33% | 6.5천 |
|---|
| 2025.12.23 | ₩22,510 | ₩22,657 | ₩21,723 | ₩22,417 | -0.41% | 7.8천 |
|---|
| 2025.12.22 | ₩22,244 | ₩22,737 | ₩22,003 | ₩22,737 | +2.22% | 1.1만 |
|---|
| 2025.12.19 | ₩22,417 | ₩22,777 | ₩21,990 | ₩22,737 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩21,870 | ₩22,417 | ₩21,870 | ₩22,417 | +2.50% | 1.5만 |
|---|
| 2025.12.17 | ₩21,937 | ₩22,083 | ₩21,563 | ₩22,083 | +0.67% | 1만 |
|---|
| 2025.12.16 | ₩22,377 | ₩22,417 | ₩21,737 | ₩21,923 | -2.03% | 2만 |
|---|
| 2025.12.15 | ₩22,510 | ₩22,617 | ₩21,897 | ₩22,284 | -1.01% | 9.6천 |
|---|
| 2025.12.12 | ₩23,018 | ₩23,018 | ₩22,284 | ₩22,377 | -2.78% | 7.9천 |
|---|
| 2025.12.11 | ₩22,377 | ₩23,338 | ₩21,750 | ₩23,298 | +4.11% | 5.4만 |
|---|
| 2025.12.10 | ₩22,551 | ₩23,351 | ₩22,164 | ₩23,004 | +2.01% | 1.5만 |
|---|
| 2025.12.09 | ₩22,337 | ₩22,524 | ₩22,177 | ₩22,470 | +0.60% | 1.2만 |
|---|
| 2025.12.08 | ₩22,270 | ₩22,564 | ₩22,150 | ₩22,457 | +0.84% | 1.8만 |
|---|
| 2025.12.05 | ₩22,350 | ₩22,897 | ₩22,190 | ₩22,350 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩22,337 | ₩22,911 | ₩21,710 | ₩22,364 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩22,310 | ₩22,897 | ₩22,310 | ₩22,671 | +1.61% | 1.3만 |
|---|
| 2025.12.02 | ₩22,617 | ₩22,964 | ₩22,324 | ₩22,751 | +0.59% | 1.4만 |
|---|
| 2025.12.01 | ₩22,297 | ₩22,444 | ₩22,017 | ₩22,284 | -0.06% | 2.7만 |
|---|
| 2025.11.28 | ₩23,191 | ₩23,191 | ₩22,217 | ₩22,217 | -4.20% | 3.4만 |
|---|
| 2025.11.26 | ₩23,204 | ₩23,298 | ₩22,791 | ₩22,924 | -1.21% | 6.5천 |
|---|
| 2025.11.25 | ₩23,071 | ₩23,071 | ₩23,018 | ₩23,071 | 0.00% | 5.8천 |
|---|
| 2025.11.24 | ₩23,071 | ₩23,151 | ₩23,058 | ₩23,084 | +0.06% | 48.4만 |
|---|
| 2025.11.21 | ₩22,964 | ₩22,964 | ₩22,417 | ₩22,791 | -0.76% | 3.4천 |
|---|
| 2025.11.20 | ₩22,937 | ₩22,937 | ₩22,737 | ₩22,884 | -0.23% | 6.4천 |
|---|
| 2025.11.19 | ₩22,991 | ₩23,231 | ₩22,951 | ₩22,951 | -0.17% | 5.3천 |
|---|
| 2025.11.18 | ₩23,364 | ₩23,485 | ₩23,098 | ₩23,405 | +0.17% | 1.7만 |
|---|
| 2025.11.17 | ₩22,497 | ₩23,645 | ₩22,497 | ₩23,645 | +5.10% | 1.1만 |
|---|
| 2025.11.14 | ₩22,791 | ₩22,817 | ₩22,444 | ₩22,644 | -0.64% | 4.8천 |
|---|
| 2025.11.13 | ₩22,217 | ₩23,111 | ₩22,190 | ₩23,111 | +4.02% | 4.3천 |
|---|
| 2025.11.12 | ₩22,244 | ₩22,350 | ₩21,923 | ₩22,337 | +0.42% | 6.3천 |
|---|
| 2025.11.11 | ₩22,350 | ₩22,497 | ₩22,204 | ₩22,204 | -0.66% | 5.9천 |
|---|
| 2025.11.10 | ₩22,150 | ₩22,484 | ₩21,496 | ₩22,484 | +1.51% | 1.4만 |
|---|
| 2025.11.07 | ₩22,324 | ₩22,457 | ₩22,030 | ₩22,350 | +0.12% | 2만 |
|---|
| 2025.11.06 | ₩22,684 | ₩22,817 | ₩22,551 | ₩22,577 | -0.47% | 2.1만 |
|---|
| 2025.11.05 | ₩22,070 | ₩22,884 | ₩22,070 | ₩22,697 | +2.84% | 4.2만 |
|---|
| 2025.11.04 | ₩22,617 | ₩22,857 | ₩22,617 | ₩22,751 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩22,978 | ₩23,018 | ₩22,644 | ₩22,751 | -0.99% | 1만 |
|---|
| 2025.10.31 | ₩22,884 | ₩22,911 | ₩22,684 | ₩22,684 | -0.87% | 7.2만 |
|---|
| 2025.10.30 | ₩22,764 | ₩22,951 | ₩22,617 | ₩22,884 | +0.53% | 2.1만 |
|---|
| 2025.10.29 | ₩22,657 | ₩22,937 | ₩22,657 | ₩22,684 | +0.12% | 1.4만 |
|---|
| 2025.10.28 | ₩22,444 | ₩22,817 | ₩22,350 | ₩22,470 | +0.12% | 3천 |
|---|
| 2025.10.27 | ₩22,751 | ₩22,884 | ₩22,310 | ₩22,350 | -1.76% | 3천 |
|---|
| 2025.10.24 | ₩23,364 | ₩23,364 | ₩22,444 | ₩22,791 | -2.46% | 1.5만 |
|---|
| 2025.10.23 | ₩22,430 | ₩23,618 | ₩22,083 | ₩23,618 | +5.29% | 9.6천 |
|---|
| 2025.10.22 | ₩22,043 | ₩22,470 | ₩22,030 | ₩22,350 | +1.39% | 4.4천 |
|---|
| 2025.10.21 | ₩22,937 | ₩23,818 | ₩22,484 | ₩22,751 | -0.81% | 1.4만 |
|---|
| 2025.10.20 | ₩22,364 | ₩23,445 | ₩22,310 | ₩23,351 | +4.42% | 1.3만 |
|---|
| 2025.10.17 | ₩22,257 | ₩22,417 | ₩22,204 | ₩22,417 | +0.72% | 4.4천 |
|---|
| 2025.10.16 | ₩22,350 | ₩22,564 | ₩22,350 | ₩22,350 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩22,350 | ₩22,991 | ₩22,217 | ₩22,284 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩22,791 | ₩23,124 | ₩22,791 | ₩23,018 | +1.00% | 5.6천 |
|---|
| 2025.10.13 | ₩22,524 | ₩22,951 | ₩22,043 | ₩22,951 | +1.90% | 2.9천 |
|---|
| 2025.10.10 | ₩22,684 | ₩22,884 | ₩22,671 | ₩22,884 | +0.88% | 3.8천 |
|---|