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 | ₩21,917 | ₩22,732 | ₩21,917 | ₩22,050 | +0.61% | 2.2만 |
| 2026.10.08 | ₩22,130 | ₩22,237 | ₩21,716 | ₩21,917 | -0.97% | 7.9천 |
| 2026.10.07 | ₩22,438 | ₩22,438 | ₩21,863 | ₩21,863 | -2.56% | 8.1천 |
| 2026.10.06 | ₩21,997 | ₩22,424 | ₩21,983 | ₩22,264 | +1.22% | 6.8천 |
| 2026.10.05 | ₩21,930 | ₩21,930 | ₩21,649 | ₩21,850 | -0.37% | 1.3만 |
| 2026.10.02 | ₩21,917 | ₩22,745 | ₩21,649 | ₩21,917 | 0.00% | 2.6만 |
| 2026.10.01 | ₩22,318 | ₩22,718 | ₩21,850 | ₩22,050 | -1.20% | 1.9만 |
| 2026.09.30 | ₩22,718 | ₩22,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,451 |
| -1.18% |
| 2.8만 |
| 2026.09.29 | ₩23,186 | ₩23,360 | ₩22,598 | ₩22,745 | -1.90% | 1.6만 |
|---|
| 2026.09.28 | ₩23,427 | ₩23,453 | ₩23,200 | ₩23,253 | -0.74% | 9천 |
|---|
| 2026.09.25 | ₩23,721 | ₩23,734 | ₩23,440 | ₩23,547 | -0.73% | 1.2만 |
|---|
| 2026.09.24 | ₩23,721 | ₩23,988 | ₩23,721 | ₩23,854 | +0.56% | 3.9천 |
|---|
| 2026.09.23 | ₩24,041 | ₩24,055 | ₩23,788 | ₩23,788 | -1.06% | 3.9천 |
|---|
| 2026.09.22 | ₩24,295 | ₩24,309 | ₩23,921 | ₩24,082 | -0.88% | 2.3천 |
|---|
| 2026.09.21 | ₩24,322 | ₩24,496 | ₩23,908 | ₩23,908 | -1.70% | 6.5천 |
|---|
| 2026.09.18 | ₩24,041 | ₩24,456 | ₩23,788 | ₩24,322 | +1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩23,788 | ₩24,509 | ₩23,788 | ₩24,135 | +1.46% | 1.3만 |
|---|
| 2026.09.16 | ₩24,269 | ₩24,269 | ₩23,854 | ₩23,935 | -1.38% | 2.3천 |
|---|
| 2026.09.15 | ₩23,721 | ₩24,295 | ₩23,721 | ₩24,001 | +1.18% | 8.7천 |
|---|
| 2026.09.14 | ₩24,215 | ₩24,215 | ₩23,721 | ₩23,935 | -1.16% | 7.9천 |
|---|
| 2026.09.11 | ₩23,801 | ₩24,055 | ₩23,721 | ₩23,908 | +0.45% | 7.7천 |
|---|
| 2026.09.10 | ₩23,868 | ₩23,894 | ₩22,946 | ₩23,654 | -0.90% | 1.5만 |
|---|
| 2026.09.09 | ₩24,456 | ₩24,456 | ₩23,814 | ₩23,921 | -2.19% | 1.9만 |
|---|
| 2026.09.08 | ₩24,643 | ₩24,643 | ₩24,589 | ₩24,589 | -0.22% | 1.6천 |
|---|
| 2026.09.04 | ₩24,870 | ₩24,870 | ₩24,603 | ₩24,790 | -0.32% | 1.7천 |
|---|
| 2026.09.03 | ₩24,576 | ₩24,883 | ₩24,576 | ₩24,750 | +0.71% | 3.9천 |
|---|
| 2026.09.02 | ₩24,817 | ₩24,830 | ₩24,536 | ₩24,576 | -0.97% | 7.6천 |
|---|
| 2026.09.01 | ₩24,723 | ₩24,857 | ₩24,629 | ₩24,763 | +0.16% | 3.6천 |
|---|
| 2026.08.31 | ₩24,629 | ₩24,857 | ₩24,589 | ₩24,723 | +0.38% | 1.7만 |
|---|
| 2026.08.28 | ₩24,148 | ₩24,990 | ₩24,148 | ₩24,736 | +2.43% | 9.5천 |
|---|
| 2026.08.27 | ₩23,975 | ₩24,923 | ₩23,975 | ₩24,803 | +3.46% | 2.8만 |
|---|
| 2026.08.26 | ₩23,975 | ₩25,017 | ₩23,975 | ₩24,897 | +3.85% | 7.1천 |
|---|
| 2026.08.25 | ₩24,897 | ₩25,084 | ₩24,710 | ₩24,817 | -0.32% | 6.8천 |
|---|
| 2026.08.24 | ₩24,616 | ₩24,990 | ₩24,496 | ₩24,977 | +1.47% | 1.7만 |
|---|
| 2026.08.21 | ₩24,402 | ₩24,977 | ₩24,402 | ₩24,910 | +2.08% | 1.7만 |
|---|
| 2026.08.20 | ₩24,469 | ₩24,723 | ₩24,469 | ₩24,710 | +0.98% | 4.4천 |
|---|
| 2026.08.19 | ₩24,416 | ₩24,710 | ₩24,389 | ₩24,603 | +0.77% | 9.5천 |
|---|
| 2026.08.18 | ₩24,523 | ₩24,589 | ₩24,068 | ₩24,496 | -0.11% | 1.8만 |
|---|
| 2026.08.17 | ₩24,576 | ₩24,670 | ₩23,841 | ₩24,523 | -0.22% | 1.2만 |
|---|
| 2026.08.14 | ₩24,335 | ₩24,523 | ₩24,282 | ₩24,402 | +0.27% | 1.4만 |
|---|
| 2026.08.13 | ₩23,881 | ₩24,897 | ₩23,881 | ₩24,656 | +3.25% | 2.1만 |
|---|
| 2026.08.12 | ₩23,881 | ₩24,429 | ₩23,881 | ₩24,389 | +2.13% | 2.3만 |
|---|
| 2026.08.11 | ₩23,373 | ₩24,015 | ₩23,373 | ₩23,988 | +2.63% | 9.3천 |
|---|
| 2026.08.10 | ₩23,413 | ₩23,721 | ₩23,266 | ₩23,627 | +0.91% | 1.3만 |
|---|
| 2026.08.07 | ₩23,200 | ₩23,587 | ₩23,200 | ₩23,467 | +1.15% | 6.5천 |
|---|
| 2026.08.06 | ₩23,854 | ₩23,854 | ₩23,293 | ₩23,440 | -1.74% | 5.4천 |
|---|
| 2026.08.05 | ₩23,440 | ₩23,801 | ₩23,440 | ₩23,761 | +1.37% | 2.8천 |
|---|
| 2026.08.04 | ₩23,400 | ₩23,868 | ₩23,400 | ₩23,747 | +1.48% | 8.5천 |
|---|
| 2026.08.03 | ₩23,721 | ₩23,721 | ₩23,266 | ₩23,347 | -1.58% | 9.9천 |
|---|
| 2026.07.31 | ₩23,240 | ₩23,894 | ₩22,812 | ₩23,560 | +1.38% | 2.8만 |
|---|
| 2026.07.30 | ₩23,507 | ₩23,694 | ₩22,745 | ₩23,053 | -1.93% | 2.6만 |
|---|
| 2026.07.29 | ₩23,975 | ₩24,015 | ₩23,253 | ₩23,253 | -3.01% | 1.6만 |
|---|
| 2026.07.28 | ₩23,854 | ₩24,162 | ₩23,854 | ₩24,001 | +0.62% | 7.2천 |
|---|
| 2026.07.27 | ₩24,028 | ₩24,295 | ₩23,788 | ₩24,229 | +0.83% | 1.4만 |
|---|
| 2026.07.24 | ₩22,705 | ₩24,095 | ₩22,705 | ₩24,001 | +5.71% | 1.4만 |
|---|
| 2026.07.23 | ₩24,055 | ₩24,175 | ₩24,028 | ₩24,135 | +0.33% | 5천 |
|---|
| 2026.07.22 | ₩24,188 | ₩24,389 | ₩24,188 | ₩24,322 | +0.55% | 9.8천 |
|---|
| 2026.07.21 | ₩24,068 | ₩24,482 | ₩23,654 | ₩24,442 | +1.55% | 1.3만 |
|---|
| 2026.07.20 | ₩24,322 | ₩24,696 | ₩24,322 | ₩24,549 | +0.93% | 8.5천 |
|---|
| 2026.07.17 | ₩24,188 | ₩24,670 | ₩24,188 | ₩24,670 | +1.99% | 1.1만 |
|---|
| 2026.07.16 | ₩23,921 | ₩24,496 | ₩23,921 | ₩24,456 | +2.23% | 1.4만 |
|---|
| 2026.07.15 | ₩23,667 | ₩24,309 | ₩23,560 | ₩24,068 | +1.69% | 1.3만 |
|---|
| 2026.07.14 | ₩24,028 | ₩24,576 | ₩24,028 | ₩24,442 | +1.72% | 1.1만 |
|---|
| 2026.07.13 | ₩23,988 | ₩24,549 | ₩23,988 | ₩24,135 | +0.61% | 7.9천 |
|---|
| 2026.07.10 | ₩24,041 | ₩24,242 | ₩23,868 | ₩23,948 | -0.39% | 9천 |
|---|
| 2026.07.09 | ₩24,055 | ₩24,349 | ₩23,881 | ₩24,255 | +0.83% | 6.6만 |
|---|
| 2026.07.08 | ₩24,041 | ₩24,723 | ₩24,041 | ₩24,496 | +1.89% | 9.2천 |
|---|
| 2026.07.07 | ₩24,068 | ₩24,549 | ₩24,068 | ₩24,135 | +0.28% | 1.4만 |
|---|
| 2026.07.06 | ₩24,322 | ₩24,362 | ₩24,148 | ₩24,188 | -0.55% | 6.5천 |
|---|
| 2026.07.02 | ₩24,242 | ₩24,242 | ₩23,988 | ₩24,068 | -0.72% | 2.8천 |
|---|
| 2026.07.01 | ₩24,122 | ₩24,349 | ₩24,108 | ₩24,255 | +0.55% | 7천 |
|---|
| 2026.06.30 | ₩23,507 | ₩24,309 | ₩23,507 | ₩23,814 | +1.31% | 23.3만 |
|---|
| 2026.06.29 | ₩23,988 | ₩24,095 | ₩23,413 | ₩23,868 | -0.50% | 2.5만 |
|---|
| 2026.06.26 | ₩23,761 | ₩23,948 | ₩23,347 | ₩23,854 | +0.39% | 2.7만 |
|---|
| 2026.06.25 | ₩23,935 | ₩24,055 | ₩23,106 | ₩23,961 | +0.11% | 4.2만 |
|---|
| 2026.06.24 | ₩24,362 | ₩24,549 | ₩23,935 | ₩24,028 | -1.37% | 1.2만 |
|---|
| 2026.06.23 | ₩24,763 | ₩24,763 | ₩24,309 | ₩24,362 | -1.62% | 2.4만 |
|---|
| 2026.06.22 | ₩24,670 | ₩24,830 | ₩24,629 | ₩24,763 | +0.38% | 9.7천 |
|---|
| 2026.06.18 | ₩24,295 | ₩24,843 | ₩24,295 | ₩24,723 | +1.76% | 2.1만 |
|---|
| 2026.06.17 | ₩24,349 | ₩24,362 | ₩24,202 | ₩24,229 | -0.49% | 3.6천 |
|---|
| 2026.06.16 | ₩24,282 | ₩24,429 | ₩24,188 | ₩24,188 | -0.39% | 6.6천 |
|---|
| 2026.06.15 | ₩24,389 | ₩24,429 | ₩24,202 | ₩24,335 | -0.22% | 4천 |
|---|
| 2026.06.12 | ₩24,215 | ₩24,456 | ₩24,188 | ₩24,309 | +0.39% | 2.8천 |
|---|
| 2026.06.11 | ₩24,135 | ₩24,349 | ₩23,881 | ₩24,349 | +0.89% | 6천 |
|---|
| 2026.06.10 | ₩24,282 | ₩24,282 | ₩24,055 | ₩24,055 | -0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩24,282 | ₩24,523 | ₩24,028 | ₩24,028 | -1.05% | 5.4천 |
|---|
| 2026.06.08 | ₩24,269 | ₩24,523 | ₩24,269 | ₩24,442 | +0.72% | 1만 |
|---|
| 2026.06.05 | ₩24,523 | ₩24,523 | ₩24,362 | ₩24,389 | -0.54% | 1.2만 |
|---|
| 2026.06.04 | ₩24,255 | ₩24,523 | ₩24,255 | ₩24,523 | +1.10% | 6.8천 |
|---|
| 2026.06.03 | ₩24,229 | ₩24,429 | ₩24,135 | ₩24,429 | +0.83% | 4.8천 |
|---|
| 2026.06.02 | ₩24,509 | ₩24,616 | ₩24,135 | ₩24,416 | -0.38% | 9.2천 |
|---|
| 2026.06.01 | ₩24,055 | ₩24,416 | ₩23,988 | ₩24,416 | +1.50% | 11.8만 |
|---|
| 2026.05.29 | ₩24,309 | ₩24,563 | ₩24,309 | ₩24,322 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩24,509 | ₩24,776 | ₩24,456 | ₩24,776 | +1.09% | 15.8만 |
|---|
| 2026.05.27 | ₩24,496 | ₩24,776 | ₩24,335 | ₩24,776 | +1.15% | 20.7만 |
|---|
| 2026.05.26 | ₩24,255 | ₩24,643 | ₩24,255 | ₩24,563 | +1.27% | 3.6천 |
|---|
| 2026.05.22 | ₩24,389 | ₩24,563 | ₩24,041 | ₩24,469 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩24,656 | ₩24,763 | ₩24,442 | ₩24,442 | -0.87% | 1.1만 |
|---|
| 2026.05.20 | ₩25,030 | ₩25,044 | ₩24,295 | ₩24,643 | -1.55% | 9.8천 |
|---|
| 2026.05.19 | ₩24,790 | ₩25,124 | ₩23,961 | ₩25,044 | +1.02% | 1.2만 |
|---|
| 2026.05.18 | ₩24,937 | ₩25,177 | ₩24,937 | ₩25,164 | +0.91% | 4.5천 |
|---|
| 2026.05.15 | ₩25,084 | ₩25,231 | ₩25,017 | ₩25,231 | +0.59% | 1.6천 |
|---|
| 2026.05.14 | ₩25,084 | ₩25,525 | ₩24,055 | ₩25,445 | +1.44% | 2.1만 |
|---|
| 2026.05.13 | ₩25,004 | ₩25,004 | ₩23,801 | ₩24,990 | -0.05% | 7.1천 |
|---|
| 2026.05.12 | ₩24,162 | ₩24,843 | ₩23,801 | ₩24,843 | +2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩24,990 | ₩25,458 | ₩23,734 | ₩24,843 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩24,402 | ₩24,964 | ₩24,068 | ₩24,937 | +2.19% | 1.7만 |
|---|
| 2026.05.07 | ₩23,347 | ₩24,563 | ₩23,186 | ₩24,563 | +5.21% | 9.2천 |
|---|
| 2026.05.06 | ₩23,587 | ₩24,175 | ₩23,587 | ₩24,162 | +2.44% | 1.2만 |
|---|
| 2026.05.05 | ₩23,908 | ₩24,001 | ₩23,654 | ₩24,001 | +0.39% | 2.4천 |
|---|
| 2026.05.04 | ₩23,854 | ₩24,108 | ₩23,534 | ₩24,001 | +0.62% | 1.1만 |
|---|
| 2026.05.01 | ₩23,975 | ₩24,001 | ₩23,614 | ₩23,948 | -0.11% | 9천 |
|---|
| 2026.04.30 | ₩23,574 | ₩24,028 | ₩23,453 | ₩23,854 | +1.19% | 1.3만 |
|---|
| 2026.04.29 | ₩23,467 | ₩23,828 | ₩22,986 | ₩23,694 | +0.97% | 9.7천 |
|---|
| 2026.04.28 | ₩23,507 | ₩23,908 | ₩23,387 | ₩23,721 | +0.91% | 1.3만 |
|---|
| 2026.04.27 | ₩23,387 | ₩23,694 | ₩23,387 | ₩23,694 | +1.31% | 1.4천 |
|---|
| 2026.04.24 | ₩23,400 | ₩24,148 | ₩23,400 | ₩24,108 | +3.03% | 1.5만 |
|---|
| 2026.04.23 | ₩23,854 | ₩24,082 | ₩23,854 | ₩24,082 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩23,641 | ₩24,135 | ₩23,641 | ₩24,082 | +1.87% | 1.6만 |
|---|
| 2026.04.21 | ₩24,215 | ₩24,215 | ₩23,774 | ₩23,841 | -1.55% | 1.1만 |
|---|
| 2026.04.20 | ₩24,082 | ₩24,376 | ₩24,082 | ₩24,362 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩24,148 | ₩24,616 | ₩24,148 | ₩24,376 | +0.94% | 7.1천 |
|---|
| 2026.04.16 | ₩24,402 | ₩24,429 | ₩24,055 | ₩24,055 | -1.42% | 3.6천 |
|---|
| 2026.04.15 | ₩23,093 | ₩24,696 | ₩23,093 | ₩24,603 | +6.54% | 2.8만 |
|---|
| 2026.04.14 | ₩24,055 | ₩24,723 | ₩23,975 | ₩24,723 | +2.78% | 2.3만 |
|---|
| 2026.04.13 | ₩23,894 | ₩24,055 | ₩23,788 | ₩24,055 | +0.67% | 5.4천 |
|---|
| 2026.04.10 | ₩23,721 | ₩23,988 | ₩23,721 | ₩23,988 | +1.13% | 2.9천 |
|---|
| 2026.04.09 | ₩23,440 | ₩23,854 | ₩23,253 | ₩23,854 | +1.77% | 1.6만 |
|---|
| 2026.04.08 | ₩23,093 | ₩23,467 | ₩22,531 | ₩23,213 | +0.52% | 1.4만 |
|---|
| 2026.04.07 | ₩22,277 | ₩22,745 | ₩22,277 | ₩22,718 | +1.98% | 6.9천 |
|---|
| 2026.04.06 | ₩22,104 | ₩23,079 | ₩22,104 | ₩22,518 | +1.87% | 7.9천 |
|---|
| 2026.04.02 | ₩22,117 | ₩22,451 | ₩21,850 | ₩22,157 | +0.18% | 1만 |
|---|
| 2026.04.01 | ₩21,756 | ₩22,825 | ₩21,623 | ₩22,478 | +3.32% | 1.8만 |
|---|
| 2026.03.31 | ₩21,703 | ₩21,850 | ₩21,623 | ₩21,623 | -0.37% | 12.5만 |
|---|
| 2026.03.30 | ₩21,943 | ₩22,157 | ₩21,516 | ₩21,796 | -0.67% | 4.2만 |
|---|
| 2026.03.27 | ₩22,197 | ₩22,291 | ₩21,917 | ₩21,957 | -1.08% | 2.4만 |
|---|
| 2026.03.26 | ₩22,518 | ₩22,518 | ₩22,050 | ₩22,157 | -1.60% | 2.6만 |
|---|
| 2026.03.25 | ₩22,491 | ₩22,906 | ₩22,491 | ₩22,705 | +0.95% | 6.1천 |
|---|
| 2026.03.24 | ₩22,571 | ₩22,852 | ₩22,411 | ₩22,451 | -0.53% | 9.1천 |
|---|
| 2026.03.23 | ₩21,716 | ₩23,106 | ₩21,716 | ₩22,384 | +3.08% | 1.6만 |
|---|
| 2026.03.20 | ₩23,387 | ₩23,427 | ₩21,182 | ₩21,182 | -9.43% | 20.6만 |
|---|
| 2026.03.19 | ₩23,761 | ₩23,761 | ₩23,200 | ₩23,253 | -2.14% | 6천 |
|---|
| 2026.03.18 | ₩23,681 | ₩23,681 | ₩23,413 | ₩23,453 | -0.96% | 5.1천 |
|---|
| 2026.03.17 | ₩23,667 | ₩23,801 | ₩23,654 | ₩23,707 | +0.17% | 9.4천 |
|---|
| 2026.03.16 | ₩23,774 | ₩24,001 | ₩23,774 | ₩23,814 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩23,387 | ₩23,921 | ₩23,387 | ₩23,921 | +2.29% | 264.6만 |
|---|
| 2026.03.12 | ₩23,654 | ₩23,908 | ₩23,574 | ₩23,627 | -0.11% | 1.3만 |
|---|
| 2026.03.11 | ₩23,574 | ₩23,828 | ₩23,494 | ₩23,788 | +0.91% | 6.4천 |
|---|
| 2026.03.10 | ₩23,494 | ₩23,774 | ₩23,453 | ₩23,667 | +0.74% | 3.3천 |
|---|
| 2026.03.09 | ₩23,641 | ₩23,641 | ₩23,387 | ₩23,574 | -0.28% | 2.7천 |
|---|
| 2026.03.06 | ₩23,387 | ₩23,854 | ₩23,226 | ₩23,801 | +1.77% | 314만 |
|---|
| 2026.03.05 | ₩23,494 | ₩23,641 | ₩23,253 | ₩23,453 | -0.17% | 6.3천 |
|---|
| 2026.03.04 | ₩22,465 | ₩23,774 | ₩22,438 | ₩23,761 | +5.77% | 1.9만 |
|---|
| 2026.03.03 | ₩22,718 | ₩22,718 | ₩22,291 | ₩22,612 | -0.47% | 8.4천 |
|---|
| 2026.03.02 | ₩22,318 | ₩23,654 | ₩22,318 | ₩22,959 | +2.87% | 1.6만 |
|---|
| 2026.02.27 | ₩23,320 | ₩23,654 | ₩21,997 | ₩22,398 | -3.95% | 11.3만 |
|---|
| 2026.02.26 | ₩23,373 | ₩23,373 | ₩22,999 | ₩23,253 | -0.51% | 5.2천 |
|---|
| 2026.02.25 | ₩23,494 | ₩23,654 | ₩23,306 | ₩23,373 | -0.51% | 2.8천 |
|---|
| 2026.02.24 | ₩23,520 | ₩23,520 | ₩23,520 | ₩23,520 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩23,587 | ₩23,694 | ₩23,413 | ₩23,520 | -0.28% | 1.5만 |
|---|
| 2026.02.20 | ₩23,587 | ₩23,881 | ₩23,186 | ₩23,881 | +1.25% | 3.1만 |
|---|
| 2026.02.19 | ₩23,066 | ₩23,774 | ₩23,066 | ₩23,667 | +2.61% | 2.1만 |
|---|
| 2026.02.18 | ₩23,427 | ₩23,587 | ₩23,226 | ₩23,587 | +0.68% | 4.1천 |
|---|
| 2026.02.17 | ₩22,946 | ₩23,667 | ₩22,946 | ₩23,387 | +1.92% | 3.9만 |
|---|
| 2026.02.13 | ₩23,053 | ₩23,066 | ₩22,972 | ₩22,972 | -0.35% | 3.1천 |
|---|
| 2026.02.12 | ₩22,785 | ₩23,226 | ₩22,785 | ₩23,159 | +1.64% | 1.2만 |
|---|
| 2026.02.11 | ₩22,839 | ₩22,839 | ₩22,732 | ₩22,812 | -0.12% | 8.7천 |
|---|
| 2026.02.10 | ₩22,919 | ₩23,053 | ₩22,491 | ₩22,825 | -0.41% | 2.2만 |
|---|
| 2026.02.09 | ₩22,785 | ₩23,373 | ₩22,785 | ₩22,999 | +0.94% | 2.4만 |
|---|
| 2026.02.06 | ₩22,986 | ₩22,986 | ₩22,692 | ₩22,865 | -0.52% | 3.4만 |
|---|
| 2026.02.05 | ₩23,119 | ₩23,119 | ₩22,732 | ₩22,906 | -0.92% | 3.1만 |
|---|
| 2026.02.04 | ₩23,320 | ₩23,320 | ₩22,852 | ₩22,972 | -1.49% | 1.6만 |
|---|
| 2026.02.03 | ₩23,026 | ₩23,547 | ₩22,892 | ₩23,053 | +0.12% | 1.7만 |
|---|
| 2026.02.02 | ₩23,935 | ₩23,948 | ₩23,146 | ₩23,146 | -3.29% | 14.7만 |
|---|
| 2026.01.30 | ₩22,825 | ₩23,868 | ₩22,451 | ₩23,654 | +3.63% | 1.6만 |
|---|
| 2026.01.29 | ₩22,932 | ₩23,119 | ₩22,919 | ₩23,106 | +0.76% | 5.3천 |
|---|
| 2026.01.28 | ₩23,066 | ₩23,066 | ₩22,718 | ₩22,879 | -0.81% | 1.6천 |
|---|
| 2026.01.27 | ₩23,066 | ₩23,320 | ₩23,039 | ₩23,159 | +0.41% | 8.8천 |
|---|
| 2026.01.26 | ₩23,133 | ₩23,494 | ₩22,745 | ₩22,812 | -1.39% | 8.7천 |
|---|
| 2026.01.23 | ₩23,173 | ₩23,173 | ₩22,732 | ₩22,759 | -1.79% | 2.7천 |
|---|
| 2026.01.22 | ₩23,387 | ₩23,387 | ₩22,718 | ₩22,839 | -2.34% | 5.1천 |
|---|
| 2026.01.21 | ₩22,318 | ₩24,041 | ₩22,318 | ₩23,387 | +4.79% | 8.7천 |
|---|
| 2026.01.20 | ₩22,852 | ₩23,012 | ₩22,718 | ₩22,919 | +0.29% | 8.6천 |
|---|
| 2026.01.16 | ₩22,986 | ₩22,986 | ₩22,571 | ₩22,745 | -1.05% | 2천 |
|---|
| 2026.01.15 | ₩22,652 | ₩23,240 | ₩22,638 | ₩23,240 | +2.60% | 9.3천 |
|---|
| 2026.01.14 | ₩22,999 | ₩23,053 | ₩22,919 | ₩23,039 | +0.17% | 9.1천 |
|---|
| 2026.01.13 | ₩22,331 | ₩22,972 | ₩22,331 | ₩22,865 | +2.39% | 5.1만 |
|---|
| 2026.01.12 | ₩22,398 | ₩22,571 | ₩22,171 | ₩22,518 | +0.54% | 2.1만 |
|---|
| 2026.01.09 | ₩22,251 | ₩22,718 | ₩22,251 | ₩22,545 | +1.32% | 6.7천 |
|---|
| 2026.01.08 | ₩22,291 | ₩22,585 | ₩22,237 | ₩22,237 | -0.24% | 7천 |
|---|
| 2026.01.07 | ₩22,438 | ₩22,571 | ₩22,277 | ₩22,424 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩22,184 | ₩22,424 | ₩22,010 | ₩22,424 | +1.08% | 1.3만 |
|---|
| 2026.01.05 | ₩21,983 | ₩22,291 | ₩21,983 | ₩22,184 | +0.91% | 3만 |
|---|
| 2026.01.02 | ₩21,542 | ₩22,291 | ₩21,542 | ₩22,291 | +3.47% | 3.9만 |
|---|
| 2025.12.31 | ₩21,703 | ₩21,823 | ₩21,182 | ₩21,395 | -1.42% | 36.9만 |
|---|
| 2025.12.30 | ₩22,211 | ₩22,398 | ₩21,649 | ₩21,676 | -2.41% | 9.1만 |
|---|
| 2025.12.29 | ₩22,318 | ₩22,424 | ₩22,077 | ₩22,398 | +0.36% | 3.9만 |
|---|
| 2025.12.26 | ₩22,224 | ₩22,598 | ₩22,224 | ₩22,598 | +1.68% | 2.4만 |
|---|
| 2025.12.24 | ₩22,090 | ₩22,384 | ₩21,823 | ₩22,384 | +1.33% | 6.5천 |
|---|
| 2025.12.23 | ₩22,545 | ₩22,692 | ₩21,756 | ₩22,451 | -0.41% | 7.8천 |
|---|
| 2025.12.22 | ₩22,277 | ₩22,772 | ₩22,037 | ₩22,772 | +2.22% | 1.1만 |
|---|
| 2025.12.19 | ₩22,451 | ₩22,812 | ₩22,024 | ₩22,772 | +1.43% | 1.1만 |
|---|
| 2025.12.18 | ₩21,903 | ₩22,451 | ₩21,903 | ₩22,451 | +2.50% | 1.5만 |
|---|
| 2025.12.17 | ₩21,970 | ₩22,117 | ₩21,596 | ₩22,117 | +0.67% | 1만 |
|---|
| 2025.12.16 | ₩22,411 | ₩22,451 | ₩21,770 | ₩21,957 | -2.03% | 2만 |
|---|
| 2025.12.15 | ₩22,545 | ₩22,652 | ₩21,930 | ₩22,318 | -1.01% | 9.6천 |
|---|
| 2025.12.12 | ₩23,053 | ₩23,053 | ₩22,318 | ₩22,411 | -2.78% | 7.9천 |
|---|
| 2025.12.11 | ₩22,411 | ₩23,373 | ₩21,783 | ₩23,333 | +4.11% | 5.4만 |
|---|
| 2025.12.10 | ₩22,585 | ₩23,387 | ₩22,197 | ₩23,039 | +2.01% | 1.5만 |
|---|
| 2025.12.09 | ₩22,371 | ₩22,558 | ₩22,211 | ₩22,505 | +0.60% | 1.2만 |
|---|
| 2025.12.08 | ₩22,304 | ₩22,598 | ₩22,184 | ₩22,491 | +0.84% | 1.8만 |
|---|
| 2025.12.05 | ₩22,384 | ₩22,932 | ₩22,224 | ₩22,384 | 0.00% | 1.6만 |
|---|
| 2025.12.04 | ₩22,371 | ₩22,946 | ₩21,743 | ₩22,398 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩22,344 | ₩22,932 | ₩22,344 | ₩22,705 | +1.61% | 1.3만 |
|---|
| 2025.12.02 | ₩22,652 | ₩22,999 | ₩22,358 | ₩22,785 | +0.59% | 1.4만 |
|---|
| 2025.12.01 | ₩22,331 | ₩22,478 | ₩22,050 | ₩22,318 | -0.06% | 2.7만 |
|---|
| 2025.11.28 | ₩23,226 | ₩23,226 | ₩22,251 | ₩22,251 | -4.20% | 3.4만 |
|---|
| 2025.11.26 | ₩23,240 | ₩23,333 | ₩22,825 | ₩22,959 | -1.21% | 6.5천 |
|---|
| 2025.11.25 | ₩23,106 | ₩23,106 | ₩23,053 | ₩23,106 | 0.00% | 5.8천 |
|---|
| 2025.11.24 | ₩23,106 | ₩23,186 | ₩23,093 | ₩23,119 | +0.06% | 48.4만 |
|---|
| 2025.11.21 | ₩22,999 | ₩22,999 | ₩22,451 | ₩22,825 | -0.76% | 3.4천 |
|---|
| 2025.11.20 | ₩22,972 | ₩22,972 | ₩22,772 | ₩22,919 | -0.23% | 6.4천 |
|---|
| 2025.11.19 | ₩23,026 | ₩23,266 | ₩22,986 | ₩22,986 | -0.17% | 5.3천 |
|---|
| 2025.11.18 | ₩23,400 | ₩23,520 | ₩23,133 | ₩23,440 | +0.17% | 1.7만 |
|---|
| 2025.11.17 | ₩22,531 | ₩23,681 | ₩22,531 | ₩23,681 | +5.10% | 1.1만 |
|---|
| 2025.11.14 | ₩22,825 | ₩22,852 | ₩22,478 | ₩22,678 | -0.64% | 4.8천 |
|---|
| 2025.11.13 | ₩22,251 | ₩23,146 | ₩22,224 | ₩23,146 | +4.02% | 4.3천 |
|---|
| 2025.11.12 | ₩22,277 | ₩22,384 | ₩21,957 | ₩22,371 | +0.42% | 6.3천 |
|---|
| 2025.11.11 | ₩22,384 | ₩22,531 | ₩22,237 | ₩22,237 | -0.66% | 5.9천 |
|---|
| 2025.11.10 | ₩22,184 | ₩22,518 | ₩21,529 | ₩22,518 | +1.51% | 1.4만 |
|---|
| 2025.11.07 | ₩22,358 | ₩22,491 | ₩22,064 | ₩22,384 | +0.12% | 2만 |
|---|
| 2025.11.06 | ₩22,718 | ₩22,852 | ₩22,585 | ₩22,612 | -0.47% | 2.1만 |
|---|
| 2025.11.05 | ₩22,104 | ₩22,919 | ₩22,104 | ₩22,732 | +2.84% | 4.2만 |
|---|
| 2025.11.04 | ₩22,652 | ₩22,892 | ₩22,652 | ₩22,785 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩23,012 | ₩23,053 | ₩22,678 | ₩22,785 | -0.99% | 1만 |
|---|
| 2025.10.31 | ₩22,919 | ₩22,946 | ₩22,718 | ₩22,718 | -0.87% | 7.2만 |
|---|
| 2025.10.30 | ₩22,799 | ₩22,986 | ₩22,652 | ₩22,919 | +0.53% | 2.1만 |
|---|
| 2025.10.29 | ₩22,692 | ₩22,972 | ₩22,692 | ₩22,718 | +0.12% | 1.4만 |
|---|
| 2025.10.28 | ₩22,478 | ₩22,852 | ₩22,384 | ₩22,505 | +0.12% | 3천 |
|---|
| 2025.10.27 | ₩22,785 | ₩22,919 | ₩22,344 | ₩22,384 | -1.76% | 3천 |
|---|
| 2025.10.24 | ₩23,400 | ₩23,400 | ₩22,478 | ₩22,825 | -2.46% | 1.5만 |
|---|
| 2025.10.23 | ₩22,465 | ₩23,654 | ₩22,117 | ₩23,654 | +5.29% | 9.6천 |
|---|
| 2025.10.22 | ₩22,077 | ₩22,505 | ₩22,064 | ₩22,384 | +1.39% | 4.4천 |
|---|
| 2025.10.21 | ₩22,972 | ₩23,854 | ₩22,518 | ₩22,785 | -0.81% | 1.4만 |
|---|
| 2025.10.20 | ₩22,398 | ₩23,480 | ₩22,344 | ₩23,387 | +4.42% | 1.3만 |
|---|
| 2025.10.17 | ₩22,291 | ₩22,451 | ₩22,237 | ₩22,451 | +0.72% | 4.4천 |
|---|
| 2025.10.16 | ₩22,384 | ₩22,598 | ₩22,384 | ₩22,384 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩22,384 | ₩23,026 | ₩22,251 | ₩22,318 | -0.30% | 1.5만 |
|---|
| 2025.10.14 | ₩22,825 | ₩23,159 | ₩22,825 | ₩23,053 | +1.00% | 5.6천 |
|---|
| 2025.10.13 | ₩22,558 | ₩22,986 | ₩22,077 | ₩22,986 | +1.90% | 2.9천 |
|---|
| 2025.10.10 | ₩22,718 | ₩22,919 | ₩22,705 | ₩22,919 | +0.88% | 3.8천 |
|---|