시장 데이터를 불러오는 중
전체 종목
DHT 홀딩스 과거 주가
DHT Holdings, Inc. · DHT · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DHT Holdings, Inc. · DHT · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,191 | ₩33,580 | ₩32,977 | ₩33,044 | -0.44% | 304.8만 |
| 2026.10.08 | ₩32,762 | ₩33,621 | ₩32,655 | ₩33,433 | +2.05% | 551.6만 |
| 2026.10.07 | ₩31,837 | ₩32,762 | ₩31,797 | ₩31,797 | -0.13% | 396.4만 |
| 2026.10.06 | ₩31,622 | ₩32,025 | ₩31,059 | ₩31,542 | -0.25% | 454.3만 |
| 2026.10.05 | ₩33,393 | ₩33,500 | ₩30,925 | ₩31,944 | -4.34% | 628.4만 |
| 2026.10.02 | ₩31,274 | ₩31,810 | ₩30,871 | ₩31,757 | +1.54% | 351.3만 |
| 2026.10.01 | ₩30,040 | ₩31,663 | ₩29,986 | ₩31,596 | +5.18% | 466.1만 |
| 2026.09.30 | ₩30,603 | ₩31,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,268 |
| -1.10% |
| 401.5만 |
| 2026.09.29 | ₩29,168 | ₩30,348 | ₩29,101 | ₩30,067 | +3.08% | 355.6만 |
|---|
| 2026.09.28 | ₩29,611 | ₩29,933 | ₩28,981 | ₩29,369 | -0.82% | 384.4만 |
|---|
| 2026.09.25 | ₩28,779 | ₩29,410 | ₩28,592 | ₩29,209 | +1.49% | 339.2만 |
|---|
| 2026.09.24 | ₩28,471 | ₩29,369 | ₩28,216 | ₩29,074 | +2.12% | 504만 |
|---|
| 2026.09.23 | ₩28,632 | ₩28,833 | ₩27,680 | ₩28,538 | -0.33% | 374.3만 |
|---|
| 2026.09.22 | ₩29,235 | ₩29,477 | ₩28,592 | ₩28,685 | -1.88% | 482.4만 |
|---|
| 2026.09.21 | ₩30,845 | ₩31,596 | ₩29,892 | ₩30,107 | -2.39% | 442.7만 |
|---|
| 2026.09.18 | ₩31,059 | ₩31,529 | ₩30,684 | ₩31,207 | +0.47% | 446.4만 |
|---|
| 2026.09.17 | ₩30,804 | ₩31,180 | ₩30,496 | ₩30,603 | -0.65% | 545.6만 |
|---|
| 2026.09.16 | ₩29,758 | ₩31,462 | ₩29,678 | ₩30,898 | +3.83% | 531.6만 |
|---|
| 2026.09.15 | ₩30,040 | ₩30,603 | ₩29,436 | ₩29,691 | -1.16% | 605.7만 |
|---|
| 2026.09.14 | ₩29,691 | ₩29,879 | ₩28,900 | ₩29,705 | +0.05% | 395만 |
|---|
| 2026.09.11 | ₩28,565 | ₩29,879 | ₩28,551 | ₩29,504 | +3.29% | 520.4만 |
|---|
| 2026.09.10 | ₩28,712 | ₩28,954 | ₩28,256 | ₩28,739 | +0.09% | 363.4만 |
|---|
| 2026.09.09 | ₩28,162 | ₩28,551 | ₩27,747 | ₩28,431 | +0.95% | 274.6만 |
|---|
| 2026.09.08 | ₩28,243 | ₩28,364 | ₩27,586 | ₩27,921 | -1.14% | 278.8만 |
|---|
| 2026.09.04 | ₩27,063 | ₩28,283 | ₩27,063 | ₩27,988 | +3.42% | 525.6만 |
|---|
| 2026.09.03 | ₩27,103 | ₩27,452 | ₩26,701 | ₩27,076 | -0.10% | 417.2만 |
|---|
| 2026.09.02 | ₩26,365 | ₩26,956 | ₩26,218 | ₩26,915 | +2.09% | 204.7만 |
|---|
| 2026.09.01 | ₩26,365 | ₩26,714 | ₩26,084 | ₩26,406 | +0.15% | 243.7만 |
|---|
| 2026.08.31 | ₩26,607 | ₩26,741 | ₩26,030 | ₩26,285 | -1.21% | 234만 |
|---|
| 2026.08.28 | ₩26,044 | ₩26,634 | ₩26,017 | ₩26,365 | +1.24% | 197만 |
|---|
| 2026.08.27 | ₩25,172 | ₩26,245 | ₩25,172 | ₩25,950 | +3.09% | 316만 |
|---|
| 2026.08.26 | ₩25,534 | ₩25,601 | ₩24,475 | ₩24,568 | -3.78% | 495만 |
|---|
| 2026.08.25 | ₩26,312 | ₩26,540 | ₩25,641 | ₩25,708 | -2.29% | 353.8만 |
|---|
| 2026.08.24 | ₩26,325 | ₩26,634 | ₩26,057 | ₩26,446 | +0.46% | 274.4만 |
|---|
| 2026.08.21 | ₩26,821 | ₩27,653 | ₩26,446 | ₩26,580 | -0.90% | 495.3만 |
|---|
| 2026.08.20 | ₩26,553 | ₩26,862 | ₩26,205 | ₩26,553 | 0.00% | 387.7만 |
|---|
| 2026.08.19 | ₩26,231 | ₩26,929 | ₩25,963 | ₩26,808 | +2.20% | 404.1만 |
|---|
| 2026.08.18 | ₩25,400 | ₩26,003 | ₩25,212 | ₩25,896 | +1.95% | 272.3만 |
|---|
| 2026.08.17 | ₩24,703 | ₩25,373 | ₩24,501 | ₩25,346 | +2.61% | 350.9만 |
|---|
| 2026.08.14 | ₩26,003 | ₩26,432 | ₩25,789 | ₩26,178 | +0.67% | 331.4만 |
|---|
| 2026.08.13 | ₩25,226 | ₩26,044 | ₩25,226 | ₩25,749 | +2.07% | 298.1만 |
|---|
| 2026.08.12 | ₩24,340 | ₩25,306 | ₩24,340 | ₩25,105 | +3.14% | 407.4만 |
|---|
| 2026.08.11 | ₩24,568 | ₩24,676 | ₩23,817 | ₩24,407 | -0.66% | 318만 |
|---|
| 2026.08.10 | ₩25,158 | ₩25,293 | ₩24,528 | ₩24,582 | -2.29% | 244.4만 |
|---|
| 2026.08.07 | ₩24,649 | ₩25,252 | ₩24,314 | ₩25,158 | +2.07% | 312.2만 |
|---|
| 2026.08.06 | ₩24,783 | ₩25,212 | ₩24,287 | ₩24,609 | -0.70% | 369만 |
|---|
| 2026.08.05 | ₩24,475 | ₩24,796 | ₩23,831 | ₩23,965 | -2.08% | 430.8만 |
|---|
| 2026.08.04 | ₩24,850 | ₩24,877 | ₩24,072 | ₩24,327 | -2.10% | 339.7만 |
|---|
| 2026.08.03 | ₩25,266 | ₩25,480 | ₩24,354 | ₩24,850 | -1.65% | 257.8만 |
|---|
| 2026.07.31 | ₩25,172 | ₩25,467 | ₩24,837 | ₩24,904 | -1.07% | 245.7만 |
|---|
| 2026.07.30 | ₩24,689 | ₩25,024 | ₩24,273 | ₩24,877 | +0.76% | 265.2만 |
|---|
| 2026.07.29 | ₩25,132 | ₩25,306 | ₩24,649 | ₩24,877 | -1.01% | 258.4만 |
|---|
| 2026.07.28 | ₩24,729 | ₩25,226 | ₩24,515 | ₩24,930 | +0.81% | 293만 |
|---|
| 2026.07.27 | ₩24,260 | ₩24,770 | ₩24,032 | ₩24,528 | +1.11% | 245.8만 |
|---|
| 2026.07.24 | ₩25,078 | ₩25,306 | ₩24,595 | ₩24,743 | -1.34% | 168.1만 |
|---|
| 2026.07.23 | ₩24,501 | ₩24,930 | ₩24,407 | ₩24,689 | +0.77% | 174.6만 |
|---|
| 2026.07.22 | ₩24,810 | ₩24,917 | ₩24,287 | ₩24,314 | -2.00% | 223.6만 |
|---|
| 2026.07.21 | ₩24,220 | ₩24,984 | ₩23,884 | ₩24,770 | +2.27% | 192.6만 |
|---|
| 2026.07.20 | ₩23,777 | ₩24,421 | ₩23,777 | ₩23,992 | +0.90% | 262.2만 |
|---|
| 2026.07.17 | ₩23,428 | ₩23,777 | ₩22,919 | ₩23,348 | -0.34% | 253만 |
|---|
| 2026.07.16 | ₩23,911 | ₩24,528 | ₩23,804 | ₩23,925 | +0.06% | 246.3만 |
|---|
| 2026.07.15 | ₩24,475 | ₩24,515 | ₩23,643 | ₩24,153 | -1.32% | 245.5만 |
|---|
| 2026.07.14 | ₩23,764 | ₩24,930 | ₩23,764 | ₩24,381 | +2.60% | 347.9만 |
|---|
| 2026.07.13 | ₩24,153 | ₩24,327 | ₩23,187 | ₩23,214 | -3.89% | 341.6만 |
|---|
| 2026.07.10 | ₩22,812 | ₩23,844 | ₩22,812 | ₩23,817 | +4.41% | 233.3만 |
|---|
| 2026.07.09 | ₩23,522 | ₩23,656 | ₩22,208 | ₩22,704 | -3.48% | 402.8만 |
|---|
| 2026.07.08 | ₩23,308 | ₩23,831 | ₩23,040 | ₩23,764 | +1.96% | 281만 |
|---|
| 2026.07.07 | ₩22,798 | ₩23,455 | ₩22,731 | ₩23,187 | +1.71% | 419.3만 |
|---|
| 2026.07.06 | ₩22,919 | ₩23,965 | ₩22,758 | ₩22,999 | +0.35% | 289.7만 |
|---|
| 2026.07.02 | ₩22,905 | ₩23,348 | ₩22,771 | ₩23,040 | +0.59% | 280.2만 |
|---|
| 2026.07.01 | ₩21,994 | ₩22,436 | ₩21,913 | ₩22,168 | +0.79% | 267.7만 |
|---|
| 2026.06.30 | ₩22,932 | ₩22,959 | ₩22,007 | ₩22,168 | -3.33% | 452.4만 |
|---|
| 2026.06.29 | ₩23,616 | ₩24,072 | ₩22,825 | ₩22,905 | -3.01% | 478.5만 |
|---|
| 2026.06.26 | ₩23,978 | ₩24,716 | ₩23,187 | ₩23,670 | -1.29% | 998.5만 |
|---|
| 2026.06.25 | ₩26,003 | ₩26,339 | ₩24,112 | ₩24,247 | -6.76% | 492.6만 |
|---|
| 2026.06.24 | ₩26,915 | ₩27,076 | ₩25,896 | ₩26,003 | -3.39% | 298.5만 |
|---|
| 2026.06.23 | ₩26,111 | ₩26,942 | ₩26,084 | ₩26,768 | +2.52% | 284.8만 |
|---|
| 2026.06.22 | ₩25,279 | ₩26,687 | ₩25,185 | ₩26,513 | +4.88% | 764.1만 |
|---|
| 2026.06.18 | ₩24,086 | ₩25,346 | ₩23,737 | ₩25,333 | +5.18% | 472.6만 |
|---|
| 2026.06.17 | ₩24,609 | ₩24,904 | ₩24,233 | ₩24,287 | -1.31% | 239.1만 |
|---|
| 2026.06.16 | ₩24,810 | ₩25,065 | ₩24,005 | ₩24,689 | -0.49% | 478.6만 |
|---|
| 2026.06.15 | ₩23,563 | ₩24,823 | ₩23,174 | ₩24,783 | +5.18% | 785.3만 |
|---|
| 2026.06.12 | ₩22,369 | ₩23,589 | ₩22,302 | ₩23,563 | +5.34% | 233.4만 |
|---|
| 2026.06.11 | ₩22,718 | ₩22,932 | ₩22,222 | ₩22,329 | -1.71% | 188.3만 |
|---|
| 2026.06.10 | ₩22,396 | ₩22,731 | ₩22,114 | ₩22,262 | -0.60% | 197.2만 |
|---|
| 2026.06.09 | ₩22,087 | ₩22,436 | ₩22,061 | ₩22,423 | +1.52% | 187.7만 |
|---|
| 2026.06.08 | ₩22,356 | ₩22,610 | ₩21,846 | ₩22,047 | -1.38% | 172.9만 |
|---|
| 2026.06.05 | ₩21,819 | ₩22,476 | ₩21,618 | ₩22,329 | +2.34% | 227.3만 |
|---|
| 2026.06.04 | ₩22,141 | ₩22,315 | ₩21,672 | ₩21,779 | -1.64% | 179.6만 |
|---|
| 2026.06.03 | ₩21,940 | ₩22,463 | ₩21,940 | ₩21,980 | +0.18% | 181.2만 |
|---|
| 2026.06.02 | ₩22,289 | ₩22,382 | ₩21,739 | ₩22,074 | -0.96% | 223.4만 |
|---|
| 2026.06.01 | ₩21,739 | ₩22,517 | ₩21,430 | ₩22,329 | +2.71% | 351.2만 |
|---|
| 2026.05.29 | ₩21,631 | ₩21,953 | ₩21,524 | ₩21,886 | +1.18% | 432.8만 |
|---|
| 2026.05.28 | ₩22,436 | ₩22,543 | ₩21,926 | ₩21,926 | -2.27% | 411.5만 |
|---|
| 2026.05.27 | ₩23,187 | ₩23,549 | ₩22,503 | ₩22,677 | -2.20% | 440.8만 |
|---|
| 2026.05.26 | ₩23,241 | ₩23,415 | ₩22,852 | ₩23,335 | +0.40% | 192.1만 |
|---|
| 2026.05.22 | ₩23,589 | ₩23,589 | ₩22,986 | ₩23,308 | -1.19% | 240.3만 |
|---|
| 2026.05.21 | ₩23,589 | ₩24,112 | ₩23,402 | ₩23,817 | +0.97% | 202.1만 |
|---|
| 2026.05.20 | ₩23,938 | ₩24,756 | ₩23,791 | ₩24,568 | +2.63% | 368.3만 |
|---|
| 2026.05.19 | ₩24,045 | ₩24,153 | ₩23,375 | ₩23,603 | -1.84% | 288.8만 |
|---|
| 2026.05.18 | ₩23,683 | ₩24,381 | ₩23,509 | ₩24,019 | +1.42% | 328.8만 |
|---|
| 2026.05.15 | ₩23,643 | ₩23,817 | ₩23,335 | ₩23,656 | +0.06% | 321.2만 |
|---|
| 2026.05.14 | ₩23,911 | ₩24,126 | ₩23,549 | ₩23,938 | +0.11% | 279.3만 |
|---|
| 2026.05.13 | ₩25,199 | ₩25,360 | ₩23,643 | ₩23,884 | -5.22% | 369.3만 |
|---|
| 2026.05.12 | ₩24,998 | ₩25,306 | ₩24,823 | ₩25,105 | +0.43% | 218.9만 |
|---|
| 2026.05.11 | ₩25,668 | ₩25,722 | ₩24,649 | ₩25,118 | -2.14% | 296.3만 |
|---|
| 2026.05.08 | ₩25,588 | ₩26,003 | ₩25,266 | ₩25,480 | -0.42% | 291.5만 |
|---|
| 2026.05.07 | ₩25,829 | ₩26,218 | ₩24,917 | ₩25,507 | -1.25% | 366.1만 |
|---|
| 2026.05.06 | ₩26,057 | ₩26,620 | ₩25,118 | ₩25,400 | -2.52% | 487.7만 |
|---|
| 2026.05.05 | ₩25,480 | ₩25,856 | ₩25,065 | ₩25,614 | +0.53% | 339만 |
|---|
| 2026.05.04 | ₩25,239 | ₩25,333 | ₩24,837 | ₩24,930 | -1.22% | 196만 |
|---|
| 2026.05.01 | ₩24,729 | ₩25,319 | ₩24,394 | ₩25,306 | +2.33% | 212.3만 |
|---|
| 2026.04.30 | ₩24,407 | ₩24,890 | ₩24,273 | ₩24,783 | +1.54% | 238.7만 |
|---|
| 2026.04.29 | ₩24,609 | ₩24,743 | ₩24,166 | ₩24,501 | -0.44% | 193.9만 |
|---|
| 2026.04.28 | ₩24,756 | ₩24,930 | ₩24,394 | ₩24,528 | -0.92% | 244.5만 |
|---|
| 2026.04.27 | ₩24,314 | ₩24,689 | ₩23,871 | ₩24,595 | +1.16% | 373만 |
|---|
| 2026.04.24 | ₩23,831 | ₩24,260 | ₩23,630 | ₩24,220 | +1.63% | 215만 |
|---|
| 2026.04.23 | ₩23,952 | ₩24,193 | ₩23,764 | ₩23,858 | -0.39% | 215.2만 |
|---|
| 2026.04.22 | ₩24,354 | ₩24,501 | ₩23,026 | ₩23,791 | -2.31% | 453.5만 |
|---|
| 2026.04.21 | ₩25,346 | ₩25,467 | ₩24,032 | ₩24,126 | -4.81% | 308.6만 |
|---|
| 2026.04.20 | ₩24,367 | ₩25,145 | ₩23,630 | ₩25,024 | +2.70% | 298.8만 |
|---|
| 2026.04.17 | ₩24,528 | ₩25,024 | ₩23,952 | ₩24,568 | +0.16% | 569.2만 |
|---|
| 2026.04.16 | ₩23,697 | ₩23,992 | ₩23,080 | ₩23,764 | +0.28% | 259.1만 |
|---|
| 2026.04.15 | ₩23,804 | ₩24,354 | ₩23,415 | ₩23,683 | -0.51% | 417.5만 |
|---|
| 2026.04.14 | ₩23,496 | ₩23,643 | ₩22,959 | ₩23,040 | -1.94% | 300.2만 |
|---|
| 2026.04.13 | ₩23,683 | ₩24,153 | ₩23,415 | ₩23,563 | -0.51% | 471.1만 |
|---|
| 2026.04.10 | ₩23,737 | ₩23,791 | ₩22,946 | ₩23,415 | -1.36% | 281.5만 |
|---|
| 2026.04.09 | ₩24,703 | ₩24,850 | ₩23,764 | ₩23,871 | -3.37% | 435.9만 |
|---|
| 2026.04.08 | ₩23,536 | ₩24,635 | ₩23,187 | ₩24,609 | +4.56% | 444.4만 |
|---|
| 2026.04.07 | ₩24,917 | ₩25,239 | ₩23,348 | ₩23,589 | -5.33% | 522.3만 |
|---|
| 2026.04.06 | ₩25,118 | ₩25,145 | ₩24,488 | ₩24,823 | -1.17% | 390.7만 |
|---|
| 2026.04.02 | ₩24,139 | ₩25,266 | ₩23,911 | ₩25,024 | +3.67% | 458.1만 |
|---|
| 2026.04.01 | ₩24,367 | ₩24,971 | ₩24,179 | ₩24,287 | -0.33% | 278.3만 |
|---|
| 2026.03.31 | ₩24,354 | ₩24,823 | ₩24,193 | ₩24,501 | +0.61% | 339.2만 |
|---|
| 2026.03.30 | ₩24,220 | ₩24,582 | ₩23,643 | ₩24,045 | -0.72% | 317만 |
|---|
| 2026.03.27 | ₩23,791 | ₩24,327 | ₩23,697 | ₩24,273 | +2.03% | 339.1만 |
|---|
| 2026.03.26 | ₩24,059 | ₩24,676 | ₩23,858 | ₩23,898 | -0.67% | 416.6만 |
|---|
| 2026.03.25 | ₩24,461 | ₩24,528 | ₩23,630 | ₩23,844 | -2.52% | 602.7만 |
|---|
| 2026.03.24 | ₩24,153 | ₩24,917 | ₩23,844 | ₩24,837 | +2.83% | 649.4만 |
|---|
| 2026.03.23 | ₩22,959 | ₩23,938 | ₩22,959 | ₩23,831 | +3.80% | 409.2만 |
|---|
| 2026.03.20 | ₩24,005 | ₩24,005 | ₩22,838 | ₩23,160 | -3.52% | 458.4만 |
|---|
| 2026.03.19 | ₩23,026 | ₩23,978 | ₩22,651 | ₩23,952 | +4.02% | 472.1만 |
|---|
| 2026.03.18 | ₩23,107 | ₩23,898 | ₩22,825 | ₩23,469 | +1.57% | 844만 |
|---|
| 2026.03.17 | ₩23,268 | ₩23,415 | ₩22,450 | ₩22,651 | -2.65% | 533.5만 |
|---|
| 2026.03.16 | ₩23,268 | ₩23,509 | ₩22,771 | ₩23,455 | +0.81% | 460.4만 |
|---|
| 2026.03.13 | ₩22,530 | ₩23,040 | ₩22,329 | ₩22,597 | +0.30% | 519.1만 |
|---|
| 2026.03.12 | ₩24,019 | ₩24,032 | ₩22,584 | ₩22,584 | -5.97% | 919.7만 |
|---|
| 2026.03.11 | ₩24,743 | ₩24,743 | ₩23,442 | ₩23,965 | -3.14% | 665.1만 |
|---|
| 2026.03.10 | ₩25,145 | ₩25,547 | ₩24,796 | ₩24,984 | -0.64% | 575.8만 |
|---|
| 2026.03.09 | ₩24,233 | ₩25,601 | ₩24,206 | ₩25,440 | +4.98% | 852만 |
|---|
| 2026.03.06 | ₩24,193 | ₩24,555 | ₩23,670 | ₩24,233 | +0.17% | 938.4만 |
|---|
| 2026.03.05 | ₩24,890 | ₩25,051 | ₩24,206 | ₩24,863 | -0.11% | 770.1만 |
|---|
| 2026.03.04 | ₩24,850 | ₩25,547 | ₩24,475 | ₩24,971 | +0.49% | 731만 |
|---|
| 2026.03.03 | ₩24,877 | ₩26,124 | ₩24,139 | ₩25,829 | +3.83% | 971.7만 |
|---|
| 2026.03.02 | ₩27,318 | ₩27,559 | ₩24,957 | ₩26,352 | -3.53% | 1306.3만 |
|---|
| 2026.02.27 | ₩26,003 | ₩26,553 | ₩25,038 | ₩26,137 | +0.52% | 689.2만 |
|---|
| 2026.02.26 | ₩25,051 | ₩25,909 | ₩24,770 | ₩25,708 | +2.62% | 639.5만 |
|---|
| 2026.02.25 | ₩24,984 | ₩25,145 | ₩24,407 | ₩25,051 | +0.27% | 522.8만 |
|---|
| 2026.02.24 | ₩23,831 | ₩25,158 | ₩23,670 | ₩25,078 | +5.23% | 717.6만 |
|---|
| 2026.02.23 | ₩23,053 | ₩23,536 | ₩22,865 | ₩23,509 | +1.98% | 490.7만 |
|---|
| 2026.02.20 | ₩22,597 | ₩23,402 | ₩22,382 | ₩23,402 | +3.56% | 510만 |
|---|
| 2026.02.19 | ₩21,980 | ₩22,677 | ₩21,913 | ₩22,651 | +3.05% | 432.2만 |
|---|
| 2026.02.18 | ₩22,248 | ₩22,543 | ₩21,980 | ₩22,369 | +0.54% | 443.4만 |
|---|
| 2026.02.17 | ₩21,390 | ₩21,900 | ₩21,310 | ₩21,819 | +2.01% | 405.9만 |
|---|
| 2026.02.13 | ₩20,666 | ₩21,363 | ₩20,559 | ₩21,336 | +3.24% | 279.1만 |
|---|
| 2026.02.12 | ₩21,269 | ₩21,363 | ₩20,666 | ₩20,679 | -2.77% | 431.4만 |
|---|
| 2026.02.11 | ₩20,384 | ₩21,028 | ₩20,371 | ₩20,760 | +1.84% | 433.4만 |
|---|
| 2026.02.10 | ₩20,076 | ₩20,344 | ₩19,995 | ₩20,197 | +0.60% | 347.2만 |
|---|
| 2026.02.09 | ₩19,754 | ₩20,089 | ₩19,741 | ₩19,969 | +1.09% | 217.4만 |
|---|
| 2026.02.06 | ₩19,016 | ₩19,969 | ₩19,016 | ₩19,942 | +4.87% | 284만 |
|---|
| 2026.02.05 | ₩18,949 | ₩19,271 | ₩18,775 | ₩19,083 | +0.71% | 320.5만 |
|---|
| 2026.02.04 | ₩19,204 | ₩19,258 | ₩18,641 | ₩18,695 | -2.65% | 276.9만 |
|---|
| 2026.02.03 | ₩19,285 | ₩19,432 | ₩18,735 | ₩19,191 | -0.49% | 285.3만 |
|---|
| 2026.02.02 | ₩18,869 | ₩19,338 | ₩18,574 | ₩19,244 | +1.99% | 200.5만 |
|---|
| 2026.01.30 | ₩18,775 | ₩19,244 | ₩18,775 | ₩19,218 | +2.36% | 241.1만 |
|---|
| 2026.01.29 | ₩18,735 | ₩18,936 | ₩18,319 | ₩18,909 | +0.93% | 314.8만 |
|---|
| 2026.01.28 | ₩18,346 | ₩18,708 | ₩18,292 | ₩18,534 | +1.02% | 282만 |
|---|
| 2026.01.27 | ₩18,399 | ₩18,802 | ₩18,198 | ₩18,252 | -0.80% | 311.6만 |
|---|
| 2026.01.26 | ₩18,775 | ₩19,070 | ₩18,239 | ₩18,306 | -2.50% | 233만 |
|---|
| 2026.01.23 | ₩18,252 | ₩18,681 | ₩18,198 | ₩18,534 | +1.54% | 244만 |
|---|
| 2026.01.22 | ₩17,997 | ₩18,265 | ₩17,635 | ₩17,970 | -0.15% | 222.5만 |
|---|
| 2026.01.21 | ₩17,944 | ₩18,078 | ₩17,769 | ₩17,970 | +0.15% | 129만 |
|---|
| 2026.01.20 | ₩17,769 | ₩18,104 | ₩17,595 | ₩17,863 | +0.53% | 225.6만 |
|---|
| 2026.01.16 | ₩18,024 | ₩18,104 | ₩17,648 | ₩17,783 | -1.34% | 201.8만 |
|---|
| 2026.01.15 | ₩18,131 | ₩18,131 | ₩17,407 | ₩17,809 | -1.78% | 302.9만 |
|---|
| 2026.01.14 | ₩18,440 | ₩18,641 | ₩18,158 | ₩18,399 | -0.22% | 318.2만 |
|---|
| 2026.01.13 | ₩17,729 | ₩18,359 | ₩17,729 | ₩18,091 | +2.04% | 329.7만 |
|---|
| 2026.01.12 | ₩17,903 | ₩17,984 | ₩17,689 | ₩17,716 | -1.05% | 200.1만 |
|---|
| 2026.01.09 | ₩18,037 | ₩18,145 | ₩17,648 | ₩17,997 | -0.22% | 226.2만 |
|---|
| 2026.01.08 | ₩17,648 | ₩18,024 | ₩17,474 | ₩18,011 | +2.05% | 371만 |
|---|
| 2026.01.07 | ₩16,723 | ₩17,595 | ₩16,576 | ₩17,581 | +5.13% | 361.5만 |
|---|
| 2026.01.06 | ₩15,664 | ₩16,361 | ₩15,637 | ₩16,120 | +2.91% | 240.6만 |
|---|
| 2026.01.05 | ₩16,012 | ₩16,133 | ₩15,610 | ₩15,610 | -2.51% | 207.7만 |
|---|
| 2026.01.02 | ₩16,254 | ₩16,267 | ₩15,623 | ₩15,744 | -3.14% | 219.3만 |
|---|
| 2025.12.31 | ₩16,442 | ₩16,442 | ₩16,187 | ₩16,374 | -0.41% | 112.3만 |
|---|
| 2025.12.30 | ₩16,442 | ₩16,576 | ₩16,267 | ₩16,281 | -0.98% | 110.2만 |
|---|
| 2025.12.29 | ₩16,415 | ₩16,589 | ₩16,281 | ₩16,495 | +0.49% | 107.4만 |
|---|
| 2025.12.26 | ₩16,240 | ₩16,428 | ₩16,187 | ₩16,388 | +0.91% | 84.2만 |
|---|
| 2025.12.24 | ₩16,187 | ₩16,254 | ₩16,053 | ₩16,240 | +0.33% | 62.8만 |
|---|
| 2025.12.23 | ₩16,294 | ₩16,307 | ₩16,053 | ₩16,227 | -0.41% | 148.1만 |
|---|
| 2025.12.22 | ₩16,482 | ₩16,629 | ₩16,348 | ₩16,361 | -0.73% | 104.8만 |
|---|
| 2025.12.19 | ₩16,576 | ₩16,670 | ₩16,388 | ₩16,401 | -1.05% | 227.1만 |
|---|
| 2025.12.18 | ₩16,938 | ₩16,978 | ₩16,562 | ₩16,696 | -1.43% | 158만 |
|---|
| 2025.12.17 | ₩16,965 | ₩17,179 | ₩16,737 | ₩16,978 | +0.08% | 255.8만 |
|---|
| 2025.12.16 | ₩16,696 | ₩16,897 | ₩16,643 | ₩16,777 | +0.48% | 133.5만 |
|---|
| 2025.12.15 | ₩16,670 | ₩16,857 | ₩16,629 | ₩16,763 | +0.56% | 123.4만 |
|---|
| 2025.12.12 | ₩16,897 | ₩17,005 | ₩16,670 | ₩16,683 | -1.27% | 119.8만 |
|---|
| 2025.12.11 | ₩16,897 | ₩17,045 | ₩16,629 | ₩16,897 | 0.00% | 193.1만 |
|---|
| 2025.12.10 | ₩16,790 | ₩16,911 | ₩16,455 | ₩16,737 | -0.32% | 234.2만 |
|---|
| 2025.12.09 | ₩17,099 | ₩17,125 | ₩16,790 | ₩16,790 | -1.80% | 171.5만 |
|---|
| 2025.12.08 | ₩17,193 | ₩17,501 | ₩17,139 | ₩17,152 | -0.23% | 149.2만 |
|---|
| 2025.12.05 | ₩17,099 | ₩17,380 | ₩17,005 | ₩17,112 | +0.08% | 164.5만 |
|---|
| 2025.12.04 | ₩17,367 | ₩17,367 | ₩17,072 | ₩17,099 | -1.54% | 117만 |
|---|
| 2025.12.03 | ₩17,367 | ₩17,568 | ₩17,260 | ₩17,327 | -0.23% | 124.7만 |
|---|
| 2025.12.02 | ₩17,260 | ₩17,286 | ₩16,965 | ₩17,219 | -0.23% | 148.5만 |
|---|
| 2025.12.01 | ₩17,581 | ₩17,622 | ₩17,273 | ₩17,300 | -1.60% | 193.9만 |
|---|
| 2025.11.28 | ₩17,595 | ₩17,702 | ₩17,394 | ₩17,474 | -0.69% | 145.4만 |
|---|
| 2025.11.26 | ₩17,474 | ₩17,675 | ₩17,353 | ₩17,461 | -0.08% | 149.7만 |
|---|
| 2025.11.25 | ₩17,689 | ₩17,742 | ₩17,367 | ₩17,474 | -1.21% | 182.8만 |
|---|
| 2025.11.24 | ₩18,373 | ₩18,453 | ₩17,608 | ₩17,863 | -2.77% | 240.3만 |
|---|
| 2025.11.21 | ₩18,051 | ₩18,507 | ₩17,876 | ₩18,413 | +2.01% | 146.1만 |
|---|
| 2025.11.20 | ₩18,104 | ₩18,493 | ₩17,836 | ₩17,876 | -1.26% | 160.7만 |
|---|
| 2025.11.19 | ₩17,850 | ₩18,239 | ₩17,796 | ₩17,850 | 0.00% | 141.6만 |
|---|
| 2025.11.18 | ₩18,131 | ₩18,453 | ₩17,876 | ₩18,279 | +0.81% | 139만 |
|---|
| 2025.11.17 | ₩18,252 | ₩18,467 | ₩18,171 | ₩18,212 | -0.22% | 163.2만 |
|---|
| 2025.11.14 | ₩18,104 | ₩18,359 | ₩17,836 | ₩18,332 | +1.26% | 117.8만 |
|---|
| 2025.11.13 | ₩18,225 | ₩18,574 | ₩18,198 | ₩18,225 | 0.00% | 307.9만 |
|---|
| 2025.11.12 | ₩17,742 | ₩18,225 | ₩17,716 | ₩18,225 | +2.72% | 135.8만 |
|---|
| 2025.11.11 | ₩18,104 | ₩18,252 | ₩17,783 | ₩17,917 | -1.04% | 206.6만 |
|---|
| 2025.11.10 | ₩18,078 | ₩18,118 | ₩17,850 | ₩17,917 | -0.89% | 232만 |
|---|
| 2025.11.07 | ₩17,756 | ₩17,970 | ₩17,608 | ₩17,890 | +0.76% | 222.1만 |
|---|
| 2025.11.06 | ₩17,716 | ₩18,064 | ₩17,648 | ₩17,742 | +0.15% | 303.8만 |
|---|
| 2025.11.05 | ₩17,286 | ₩17,742 | ₩17,166 | ₩17,742 | +2.64% | 166.7만 |
|---|
| 2025.11.04 | ₩16,978 | ₩17,260 | ₩16,790 | ₩17,246 | +1.58% | 151.2만 |
|---|
| 2025.11.03 | ₩17,742 | ₩17,944 | ₩17,380 | ₩17,488 | -1.44% | 220.6만 |
|---|
| 2025.10.31 | ₩17,769 | ₩17,823 | ₩17,407 | ₩17,809 | +0.23% | 215.3만 |
|---|
| 2025.10.30 | ₩17,286 | ₩17,917 | ₩17,260 | ₩17,568 | +1.63% | 295.3만 |
|---|
| 2025.10.29 | ₩17,434 | ₩17,689 | ₩17,340 | ₩17,501 | +0.38% | 231.6만 |
|---|
| 2025.10.28 | ₩17,246 | ₩17,380 | ₩17,139 | ₩17,300 | +0.31% | 240.8만 |
|---|
| 2025.10.27 | ₩16,777 | ₩17,112 | ₩16,750 | ₩17,072 | +1.76% | 161.3만 |
|---|
| 2025.10.24 | ₩16,897 | ₩17,125 | ₩16,616 | ₩16,763 | -0.79% | 157.2만 |
|---|
| 2025.10.23 | ₩16,844 | ₩17,340 | ₩16,844 | ₩16,924 | +0.48% | 408만 |
|---|
| 2025.10.22 | ₩15,999 | ₩16,522 | ₩15,905 | ₩16,428 | +2.68% | 137.7만 |
|---|
| 2025.10.21 | ₩16,160 | ₩16,187 | ₩15,932 | ₩15,986 | -1.08% | 137.8만 |
|---|
| 2025.10.20 | ₩16,361 | ₩16,750 | ₩16,281 | ₩16,307 | -0.33% | 172.3만 |
|---|
| 2025.10.17 | ₩15,878 | ₩16,428 | ₩15,811 | ₩16,240 | +2.28% | 165.1만 |
|---|
| 2025.10.16 | ₩15,865 | ₩16,374 | ₩15,784 | ₩15,932 | +0.42% | 197.8만 |
|---|
| 2025.10.15 | ₩15,261 | ₩15,704 | ₩15,261 | ₩15,637 | +2.46% | 176.3만 |
|---|
| 2025.10.14 | ₩14,658 | ₩15,221 | ₩14,524 | ₩15,020 | +2.47% | 203.7만 |
|---|
| 2025.10.13 | ₩15,422 | ₩15,597 | ₩15,114 | ₩15,261 | -1.04% | 143.5만 |
|---|
| 2025.10.10 | ₩15,556 | ₩15,798 | ₩15,288 | ₩15,302 | -1.64% | 226.3만 |
|---|