시장 데이터를 불러오는 중
Dorchester Minerals, L.P. - Common Units Representing Limited Partnership Interests · DMLP · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,402 | ₩40,206 | ₩39,402 | ₩39,898 | +1.26% | 6.5만 |
| 2026.10.08 | ₩39,321 | ₩39,978 | ₩39,227 | ₩39,495 | +0.44% | 6.5만 |
| 2026.10.07 | ₩39,053 | ₩39,348 | ₩38,436 | ₩38,905 | -0.38% | 7.5만 |
| 2026.10.06 | ₩38,878 | ₩39,469 | ₩38,704 | ₩39,053 | +0.45% | 5.4만 |
| 2026.10.05 | ₩38,235 | ₩38,892 | ₩37,832 | ₩38,878 | +1.68% | 10.2만 |
| 2026.10.02 | ₩38,355 | ₩38,557 | ₩37,886 | ₩38,409 | +0.14% | 5.4만 |
| 2026.10.01 | ₩37,765 | ₩38,597 | ₩37,470 | ₩38,355 | +1.56% | 14.9만 |
| 2026.09.30 | ₩38,235 | ₩38,382 | ₩37,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,604 |
| -1.65% |
| 11.7만 |
| 2026.09.29 | ₩37,631 | ₩38,583 | ₩37,564 | ₩38,288 | +1.75% | 10.1만 |
|---|
| 2026.09.28 | ₩38,919 | ₩38,919 | ₩37,967 | ₩37,993 | -2.38% | 8.8만 |
|---|
| 2026.09.25 | ₩39,174 | ₩39,536 | ₩38,543 | ₩38,946 | -0.58% | 9.7만 |
|---|
| 2026.09.24 | ₩39,281 | ₩39,697 | ₩39,200 | ₩39,308 | +0.07% | 6.1만 |
|---|
| 2026.09.23 | ₩39,093 | ₩39,428 | ₩38,959 | ₩39,039 | -0.14% | 5만 |
|---|
| 2026.09.22 | ₩39,294 | ₩39,630 | ₩38,892 | ₩39,026 | -0.68% | 8.9만 |
|---|
| 2026.09.21 | ₩40,193 | ₩40,193 | ₩39,294 | ₩39,455 | -1.84% | 11.7만 |
|---|
| 2026.09.18 | ₩39,777 | ₩40,153 | ₩39,562 | ₩39,951 | +0.44% | 9.9만 |
|---|
| 2026.09.17 | ₩40,434 | ₩40,635 | ₩39,549 | ₩39,925 | -1.26% | 9.4만 |
|---|
| 2026.09.16 | ₩40,649 | ₩40,769 | ₩39,455 | ₩39,509 | -2.80% | 12.8만 |
|---|
| 2026.09.15 | ₩40,153 | ₩40,957 | ₩40,099 | ₩40,783 | +1.57% | 15.9만 |
|---|
| 2026.09.14 | ₩39,790 | ₩40,085 | ₩39,630 | ₩39,925 | +0.34% | 18.7만 |
|---|
| 2026.09.11 | ₩39,509 | ₩39,777 | ₩39,442 | ₩39,630 | +0.31% | 5만 |
|---|
| 2026.09.10 | ₩39,884 | ₩39,884 | ₩39,361 | ₩39,764 | -0.30% | 4.6만 |
|---|
| 2026.09.09 | ₩39,630 | ₩39,884 | ₩39,442 | ₩39,777 | +0.37% | 6.3만 |
|---|
| 2026.09.08 | ₩39,174 | ₩39,777 | ₩39,174 | ₩39,455 | +0.72% | 6.6만 |
|---|
| 2026.09.04 | ₩39,093 | ₩39,536 | ₩38,892 | ₩39,174 | +0.21% | 10.5만 |
|---|
| 2026.09.03 | ₩39,536 | ₩39,536 | ₩39,106 | ₩39,227 | -0.78% | 7.3만 |
|---|
| 2026.09.02 | ₩39,214 | ₩39,697 | ₩38,892 | ₩39,281 | +0.17% | 9.8만 |
|---|
| 2026.09.01 | ₩39,214 | ₩39,241 | ₩38,825 | ₩39,160 | -0.14% | 8.3만 |
|---|
| 2026.08.31 | ₩38,986 | ₩38,986 | ₩38,463 | ₩38,771 | -0.55% | 7.9만 |
|---|
| 2026.08.28 | ₩38,034 | ₩38,771 | ₩38,034 | ₩38,423 | +1.02% | 7.9만 |
|---|
| 2026.08.27 | ₩38,516 | ₩39,013 | ₩38,114 | ₩38,503 | -0.03% | 10.3만 |
|---|
| 2026.08.26 | ₩38,651 | ₩39,200 | ₩38,503 | ₩38,516 | -0.35% | 10만 |
|---|
| 2026.08.25 | ₩39,026 | ₩39,120 | ₩38,664 | ₩38,798 | -0.58% | 8.5만 |
|---|
| 2026.08.24 | ₩38,946 | ₩39,241 | ₩38,664 | ₩39,160 | +0.55% | 14.5만 |
|---|
| 2026.08.21 | ₩38,369 | ₩39,093 | ₩38,369 | ₩38,919 | +1.43% | 19.2만 |
|---|
| 2026.08.20 | ₩38,007 | ₩38,369 | ₩37,899 | ₩38,369 | +0.95% | 15.7만 |
|---|
| 2026.08.19 | ₩37,537 | ₩38,034 | ₩37,537 | ₩37,832 | +0.79% | 19.4만 |
|---|
| 2026.08.18 | ₩37,698 | ₩37,698 | ₩37,484 | ₩37,618 | -0.21% | 9.8만 |
|---|
| 2026.08.17 | ₩37,551 | ₩37,698 | ₩37,363 | ₩37,698 | +0.39% | 13.8만 |
|---|
| 2026.08.14 | ₩37,148 | ₩37,591 | ₩37,001 | ₩37,162 | +0.04% | 18만 |
|---|
| 2026.08.13 | ₩36,719 | ₩37,216 | ₩36,572 | ₩37,001 | +0.77% | 22만 |
|---|
| 2026.08.12 | ₩36,558 | ₩37,028 | ₩36,357 | ₩36,867 | +0.84% | 15.4만 |
|---|
| 2026.08.11 | ₩35,807 | ₩36,491 | ₩35,673 | ₩36,451 | +1.80% | 17.7만 |
|---|
| 2026.08.10 | ₩35,030 | ₩35,807 | ₩34,976 | ₩35,579 | +1.57% | 16.8만 |
|---|
| 2026.08.07 | ₩34,641 | ₩35,164 | ₩34,359 | ₩34,976 | +0.97% | 9.4만 |
|---|
| 2026.08.06 | ₩34,372 | ₩34,842 | ₩34,265 | ₩34,627 | +0.74% | 12.2만 |
|---|
| 2026.08.05 | ₩34,399 | ₩34,493 | ₩33,997 | ₩34,211 | -0.55% | 14.1만 |
|---|
| 2026.08.04 | ₩34,346 | ₩34,708 | ₩34,064 | ₩34,171 | -0.51% | 15.5만 |
|---|
| 2026.08.03 | ₩35,056 | ₩35,056 | ₩33,997 | ₩34,480 | -1.64% | 36.7만 |
|---|
| 2026.07.31 | ₩36,599 | ₩37,055 | ₩36,223 | ₩37,028 | +1.17% | 32.8만 |
|---|
| 2026.07.30 | ₩36,102 | ₩36,371 | ₩35,781 | ₩36,143 | +0.11% | 38.6만 |
|---|
| 2026.07.29 | ₩36,961 | ₩37,283 | ₩35,888 | ₩36,076 | -2.39% | 32.7만 |
|---|
| 2026.07.28 | ₩36,465 | ₩36,880 | ₩35,901 | ₩36,237 | -0.63% | 26.7만 |
|---|
| 2026.07.27 | ₩37,028 | ₩37,524 | ₩36,210 | ₩36,438 | -1.59% | 52.9만 |
|---|
| 2026.07.24 | ₩36,894 | ₩37,484 | ₩36,894 | ₩37,269 | +1.02% | 52.4만 |
|---|
| 2026.07.23 | ₩37,081 | ₩37,081 | ₩36,612 | ₩36,800 | -0.76% | 49.4만 |
|---|
| 2026.07.22 | ₩37,001 | ₩37,095 | ₩36,491 | ₩36,572 | -1.16% | 31.8만 |
|---|
| 2026.07.21 | ₩36,827 | ₩36,947 | ₩36,397 | ₩36,612 | -0.58% | 28.7만 |
|---|
| 2026.07.20 | ₩36,639 | ₩36,840 | ₩36,465 | ₩36,599 | -0.11% | 37.5만 |
|---|
| 2026.07.17 | ₩36,746 | ₩36,746 | ₩36,478 | ₩36,545 | -0.55% | 31.6만 |
|---|
| 2026.07.16 | ₩36,558 | ₩36,853 | ₩36,277 | ₩36,357 | -0.55% | 28.7만 |
|---|
| 2026.07.15 | ₩36,572 | ₩36,853 | ₩36,411 | ₩36,505 | -0.18% | 10.5만 |
|---|
| 2026.07.14 | ₩36,317 | ₩36,465 | ₩36,022 | ₩36,371 | +0.15% | 15.5만 |
|---|
| 2026.07.13 | ₩35,566 | ₩36,062 | ₩35,566 | ₩35,955 | +1.09% | 12.9만 |
|---|
| 2026.07.10 | ₩35,821 | ₩35,915 | ₩35,325 | ₩35,566 | -0.71% | 4.3만 |
|---|
| 2026.07.09 | ₩34,882 | ₩35,807 | ₩34,882 | ₩35,539 | +1.88% | 14만 |
|---|
| 2026.07.08 | ₩35,030 | ₩35,351 | ₩34,667 | ₩35,298 | +0.77% | 8.4만 |
|---|
| 2026.07.07 | ₩34,198 | ₩34,761 | ₩34,198 | ₩34,641 | +1.29% | 11.4만 |
|---|
| 2026.07.06 | ₩33,876 | ₩34,319 | ₩33,662 | ₩34,024 | +0.44% | 12.6만 |
|---|
| 2026.07.02 | ₩33,876 | ₩34,413 | ₩33,849 | ₩34,024 | +0.44% | 12.2만 |
|---|
| 2026.07.01 | ₩33,863 | ₩34,372 | ₩33,729 | ₩34,037 | +0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩34,131 | ₩34,560 | ₩33,769 | ₩33,863 | -0.79% | 16.6만 |
|---|
| 2026.06.29 | ₩34,198 | ₩34,641 | ₩33,943 | ₩33,943 | -0.75% | 8.2만 |
|---|
| 2026.06.26 | ₩34,198 | ₩35,298 | ₩34,198 | ₩34,372 | +0.51% | 4.8만 |
|---|
| 2026.06.25 | ₩34,211 | ₩34,694 | ₩34,211 | ₩34,292 | +0.24% | 15.9만 |
|---|
| 2026.06.24 | ₩34,882 | ₩34,882 | ₩34,198 | ₩34,359 | -1.50% | 10.5만 |
|---|
| 2026.06.23 | ₩34,667 | ₩35,325 | ₩34,453 | ₩35,150 | +1.39% | 9.8만 |
|---|
| 2026.06.22 | ₩33,688 | ₩34,667 | ₩33,688 | ₩34,614 | +2.75% | 11.1만 |
|---|
| 2026.06.18 | ₩34,346 | ₩34,734 | ₩33,273 | ₩33,528 | -2.38% | 114.3만 |
|---|
| 2026.06.17 | ₩35,043 | ₩35,177 | ₩34,346 | ₩34,641 | -1.15% | 13.3만 |
|---|
| 2026.06.16 | ₩34,815 | ₩35,901 | ₩34,627 | ₩34,828 | +0.04% | 12.8만 |
|---|
| 2026.06.15 | ₩36,022 | ₩36,210 | ₩34,802 | ₩34,869 | -3.20% | 22.5만 |
|---|
| 2026.06.12 | ₩35,767 | ₩36,746 | ₩35,673 | ₩35,821 | +0.15% | 17.4만 |
|---|
| 2026.06.11 | ₩36,612 | ₩37,108 | ₩35,673 | ₩36,035 | -1.58% | 18.9만 |
|---|
| 2026.06.10 | ₩36,894 | ₩37,591 | ₩36,612 | ₩36,760 | -0.36% | 9.4만 |
|---|
| 2026.06.09 | ₩36,894 | ₩37,242 | ₩36,585 | ₩36,920 | +0.07% | 8.3만 |
|---|
| 2026.06.08 | ₩37,001 | ₩37,765 | ₩37,001 | ₩37,095 | +0.25% | 4.3만 |
|---|
| 2026.06.05 | ₩37,470 | ₩37,685 | ₩36,719 | ₩36,853 | -1.65% | 13.3만 |
|---|
| 2026.06.04 | ₩37,685 | ₩38,168 | ₩37,390 | ₩37,712 | +0.07% | 7.5만 |
|---|
| 2026.06.03 | ₩37,752 | ₩37,873 | ₩37,256 | ₩37,752 | 0.00% | 10.9만 |
|---|
| 2026.06.02 | ₩37,095 | ₩37,832 | ₩37,055 | ₩37,631 | +1.45% | 13만 |
|---|
| 2026.06.01 | ₩36,344 | ₩37,095 | ₩36,344 | ₩37,095 | +2.07% | 9.6만 |
|---|
| 2026.05.29 | ₩35,874 | ₩36,585 | ₩35,874 | ₩36,317 | +1.23% | 11.4만 |
|---|
| 2026.05.28 | ₩36,304 | ₩36,397 | ₩35,874 | ₩36,035 | -0.74% | 7.5만 |
|---|
| 2026.05.27 | ₩36,907 | ₩37,283 | ₩35,941 | ₩36,035 | -2.36% | 10.7만 |
|---|
| 2026.05.26 | ₩36,853 | ₩37,658 | ₩36,746 | ₩37,323 | +1.27% | 11.7만 |
|---|
| 2026.05.22 | ₩37,041 | ₩37,497 | ₩36,545 | ₩36,840 | -0.54% | 7.6만 |
|---|
| 2026.05.21 | ₩37,216 | ₩37,578 | ₩36,733 | ₩37,041 | -0.47% | 6.2만 |
|---|
| 2026.05.20 | ₩38,436 | ₩38,744 | ₩36,652 | ₩36,733 | -4.43% | 21.7만 |
|---|
| 2026.05.19 | ₩37,886 | ₩38,718 | ₩37,484 | ₩38,624 | +1.95% | 61.9만 |
|---|
| 2026.05.18 | ₩36,853 | ₩37,886 | ₩36,733 | ₩37,886 | +2.80% | 31.7만 |
|---|
| 2026.05.15 | ₩36,558 | ₩37,403 | ₩36,491 | ₩37,095 | +1.47% | 10.6만 |
|---|
| 2026.05.14 | ₩36,478 | ₩37,028 | ₩36,478 | ₩36,518 | +0.11% | 16만 |
|---|
| 2026.05.13 | ₩35,982 | ₩36,304 | ₩35,673 | ₩36,304 | +0.89% | 14만 |
|---|
| 2026.05.12 | ₩35,915 | ₩37,055 | ₩35,593 | ₩36,411 | +1.38% | 16.4만 |
|---|
| 2026.05.11 | ₩35,177 | ₩35,915 | ₩34,962 | ₩35,539 | +1.03% | 17.3만 |
|---|
| 2026.05.08 | ₩35,110 | ₩35,338 | ₩34,748 | ₩34,895 | -0.61% | 11.1만 |
|---|
| 2026.05.07 | ₩35,137 | ₩35,177 | ₩34,225 | ₩34,976 | -0.46% | 13.4만 |
|---|
| 2026.05.06 | ₩35,566 | ₩35,821 | ₩34,734 | ₩35,003 | -1.58% | 24.2만 |
|---|
| 2026.05.05 | ₩36,545 | ₩36,840 | ₩36,022 | ₩36,129 | -1.14% | 14.5만 |
|---|
| 2026.05.04 | ₩37,055 | ₩37,323 | ₩36,116 | ₩36,518 | -1.45% | 15.8만 |
|---|
| 2026.05.01 | ₩37,551 | ₩37,618 | ₩37,269 | ₩37,511 | -0.11% | 26.9만 |
|---|
| 2026.04.30 | ₩37,390 | ₩37,940 | ₩37,256 | ₩37,524 | +0.36% | 40만 |
|---|
| 2026.04.29 | ₩37,873 | ₩37,926 | ₩37,175 | ₩37,551 | -0.85% | 10.5만 |
|---|
| 2026.04.28 | ₩38,007 | ₩38,181 | ₩37,148 | ₩37,859 | -0.39% | 13만 |
|---|
| 2026.04.27 | ₩37,899 | ₩37,899 | ₩37,444 | ₩37,752 | -0.39% | 18.6만 |
|---|
| 2026.04.24 | ₩37,886 | ₩38,235 | ₩36,813 | ₩37,698 | -0.50% | 28.5만 |
|---|
| 2026.04.23 | ₩38,811 | ₩38,811 | ₩38,382 | ₩38,490 | -0.83% | 19.7만 |
|---|
| 2026.04.22 | ₩38,195 | ₩38,825 | ₩38,020 | ₩38,503 | +0.81% | 14만 |
|---|
| 2026.04.21 | ₩37,752 | ₩37,967 | ₩37,524 | ₩37,832 | +0.21% | 10만 |
|---|
| 2026.04.20 | ₩37,135 | ₩37,886 | ₩37,135 | ₩37,457 | +0.87% | 10.4만 |
|---|
| 2026.04.17 | ₩37,376 | ₩37,537 | ₩36,760 | ₩37,108 | -0.72% | 10.9만 |
|---|
| 2026.04.16 | ₩37,376 | ₩38,181 | ₩37,363 | ₩37,859 | +1.29% | 14.5만 |
|---|
| 2026.04.15 | ₩37,430 | ₩37,537 | ₩37,081 | ₩37,148 | -0.75% | 8.4만 |
|---|
| 2026.04.14 | ₩37,886 | ₩37,886 | ₩37,081 | ₩37,269 | -1.63% | 11.7만 |
|---|
| 2026.04.13 | ₩37,537 | ₩38,329 | ₩37,497 | ₩37,993 | +1.21% | 21.5만 |
|---|
| 2026.04.10 | ₩37,283 | ₩37,551 | ₩37,041 | ₩37,336 | +0.14% | 6.2만 |
|---|
| 2026.04.09 | ₩37,537 | ₩37,712 | ₩37,014 | ₩37,229 | -0.82% | 14.7만 |
|---|
| 2026.04.08 | ₩37,135 | ₩37,685 | ₩36,210 | ₩37,551 | +1.12% | 12.5만 |
|---|
| 2026.04.07 | ₩37,725 | ₩38,221 | ₩37,417 | ₩37,658 | -0.18% | 31.3만 |
|---|
| 2026.04.06 | ₩37,551 | ₩37,886 | ₩37,175 | ₩37,497 | -0.14% | 15.3만 |
|---|
| 2026.04.02 | ₩37,336 | ₩38,168 | ₩37,202 | ₩37,511 | +0.47% | 23.8만 |
|---|
| 2026.04.01 | ₩36,344 | ₩37,417 | ₩35,445 | ₩36,760 | +1.14% | 21.5만 |
|---|
| 2026.03.31 | ₩37,645 | ₩37,645 | ₩36,344 | ₩36,344 | -3.46% | 17.8만 |
|---|
| 2026.03.30 | ₩37,967 | ₩37,967 | ₩37,202 | ₩37,390 | -1.52% | 34.8만 |
|---|
| 2026.03.27 | ₩37,524 | ₩37,712 | ₩37,229 | ₩37,618 | +0.25% | 17.4만 |
|---|
| 2026.03.26 | ₩37,551 | ₩37,993 | ₩37,122 | ₩37,484 | -0.18% | 22.3만 |
|---|
| 2026.03.25 | ₩36,947 | ₩37,712 | ₩36,934 | ₩37,014 | +0.18% | 6.8만 |
|---|
| 2026.03.24 | ₩37,283 | ₩37,846 | ₩36,974 | ₩37,148 | -0.36% | 34.6만 |
|---|
| 2026.03.23 | ₩36,961 | ₩37,162 | ₩36,344 | ₩36,840 | -0.33% | 21.8만 |
|---|
| 2026.03.20 | ₩36,679 | ₩37,470 | ₩36,505 | ₩36,974 | +0.80% | 22.7만 |
|---|
| 2026.03.19 | ₩36,545 | ₩36,880 | ₩36,344 | ₩36,545 | 0.00% | 14.4만 |
|---|
| 2026.03.18 | ₩36,129 | ₩36,733 | ₩36,129 | ₩36,572 | +1.22% | 9.9만 |
|---|
| 2026.03.17 | ₩36,465 | ₩36,719 | ₩36,210 | ₩36,277 | -0.51% | 13.3만 |
|---|
| 2026.03.16 | ₩36,210 | ₩36,773 | ₩35,740 | ₩36,532 | +0.89% | 17.7만 |
|---|
| 2026.03.13 | ₩36,156 | ₩36,505 | ₩35,620 | ₩36,169 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩36,384 | ₩36,545 | ₩35,740 | ₩36,237 | -0.41% | 16.7만 |
|---|
| 2026.03.11 | ₩35,311 | ₩36,277 | ₩35,204 | ₩36,143 | +2.35% | 11.6만 |
|---|
| 2026.03.10 | ₩35,834 | ₩36,009 | ₩35,003 | ₩35,016 | -2.28% | 19.4만 |
|---|
| 2026.03.09 | ₩36,545 | ₩36,786 | ₩35,754 | ₩35,955 | -1.61% | 22.8만 |
|---|
| 2026.03.06 | ₩36,800 | ₩36,867 | ₩35,807 | ₩36,049 | -2.04% | 26.3만 |
|---|
| 2026.03.05 | ₩35,620 | ₩36,612 | ₩35,405 | ₩36,022 | +1.13% | 14.7만 |
|---|
| 2026.03.04 | ₩35,553 | ₩35,888 | ₩35,271 | ₩35,620 | +0.19% | 7.8만 |
|---|
| 2026.03.03 | ₩36,102 | ₩36,880 | ₩35,204 | ₩35,901 | -0.56% | 29.5만 |
|---|
| 2026.03.02 | ₩35,767 | ₩36,424 | ₩35,231 | ₩36,277 | +1.42% | 32.2만 |
|---|
| 2026.02.27 | ₩34,413 | ₩34,989 | ₩34,077 | ₩34,855 | +1.29% | 16.7만 |
|---|
| 2026.02.26 | ₩33,729 | ₩34,600 | ₩33,729 | ₩34,198 | +1.39% | 11.8만 |
|---|
| 2026.02.25 | ₩34,507 | ₩34,507 | ₩33,836 | ₩34,091 | -1.20% | 5.3만 |
|---|
| 2026.02.24 | ₩33,930 | ₩34,734 | ₩33,823 | ₩34,158 | +0.67% | 18.5만 |
|---|
| 2026.02.23 | ₩33,876 | ₩34,480 | ₩33,541 | ₩34,118 | +0.71% | 14.4만 |
|---|
| 2026.02.20 | ₩34,346 | ₩34,654 | ₩33,755 | ₩34,010 | -0.98% | 10.2만 |
|---|
| 2026.02.19 | ₩34,198 | ₩34,748 | ₩33,916 | ₩34,748 | +1.61% | 22만 |
|---|
| 2026.02.18 | ₩34,211 | ₩34,292 | ₩33,581 | ₩34,171 | -0.12% | 13.8만 |
|---|
| 2026.02.17 | ₩34,372 | ₩34,372 | ₩33,367 | ₩33,957 | -1.21% | 10.6만 |
|---|
| 2026.02.13 | ₩33,541 | ₩34,225 | ₩33,541 | ₩34,171 | +1.88% | 19.3만 |
|---|
| 2026.02.12 | ₩34,198 | ₩34,480 | ₩33,393 | ₩33,823 | -1.10% | 25.5만 |
|---|
| 2026.02.11 | ₩34,144 | ₩34,480 | ₩33,769 | ₩34,091 | -0.16% | 21만 |
|---|
| 2026.02.10 | ₩33,420 | ₩33,648 | ₩33,072 | ₩33,648 | +0.68% | 9.4만 |
|---|
| 2026.02.09 | ₩32,897 | ₩33,514 | ₩32,656 | ₩33,420 | +1.59% | 11.3만 |
|---|
| 2026.02.06 | ₩32,428 | ₩32,951 | ₩31,824 | ₩32,897 | +1.45% | 17.3만 |
|---|
| 2026.02.05 | ₩32,736 | ₩32,978 | ₩32,066 | ₩32,428 | -0.94% | 20.7만 |
|---|
| 2026.02.04 | ₩33,125 | ₩33,528 | ₩32,616 | ₩32,978 | -0.45% | 27.8만 |
|---|
| 2026.02.03 | ₩32,388 | ₩33,125 | ₩32,173 | ₩33,125 | +2.28% | 15.5만 |
|---|
| 2026.02.02 | ₩32,803 | ₩33,219 | ₩32,213 | ₩32,213 | -1.80% | 19.8만 |
|---|
| 2026.01.30 | ₩34,064 | ₩34,359 | ₩33,460 | ₩34,077 | +0.04% | 26.5만 |
|---|
| 2026.01.29 | ₩34,547 | ₩34,641 | ₩33,648 | ₩34,064 | -1.40% | 25만 |
|---|
| 2026.01.28 | ₩34,091 | ₩34,426 | ₩33,876 | ₩33,983 | -0.31% | 16.1만 |
|---|
| 2026.01.27 | ₩32,937 | ₩33,916 | ₩32,937 | ₩33,836 | +2.73% | 19만 |
|---|
| 2026.01.26 | ₩33,139 | ₩33,179 | ₩32,522 | ₩32,911 | -0.69% | 18만 |
|---|
| 2026.01.23 | ₩32,039 | ₩33,112 | ₩31,972 | ₩32,937 | +2.80% | 25.6만 |
|---|
| 2026.01.22 | ₩32,173 | ₩32,186 | ₩31,315 | ₩31,744 | -1.33% | 20.7만 |
|---|
| 2026.01.21 | ₩31,623 | ₩31,985 | ₩31,382 | ₩31,891 | +0.85% | 20.6만 |
|---|
| 2026.01.20 | ₩31,167 | ₩31,663 | ₩30,725 | ₩31,328 | +0.52% | 17.6만 |
|---|
| 2026.01.16 | ₩31,502 | ₩31,569 | ₩30,912 | ₩31,114 | -1.23% | 7.3만 |
|---|
| 2026.01.15 | ₩31,382 | ₩31,985 | ₩31,114 | ₩31,261 | -0.38% | 20.5만 |
|---|
| 2026.01.14 | ₩31,328 | ₩32,093 | ₩31,328 | ₩31,824 | +1.58% | 13.7만 |
|---|
| 2026.01.13 | ₩31,516 | ₩31,784 | ₩31,194 | ₩31,315 | -0.64% | 14.9만 |
|---|
| 2026.01.12 | ₩31,046 | ₩31,637 | ₩30,872 | ₩31,194 | +0.48% | 13.1만 |
|---|
| 2026.01.09 | ₩30,818 | ₩31,368 | ₩30,483 | ₩31,100 | +0.91% | 13.7만 |
|---|
| 2026.01.08 | ₩30,014 | ₩30,818 | ₩29,853 | ₩30,711 | +2.32% | 14.2만 |
|---|
| 2026.01.07 | ₩30,175 | ₩30,349 | ₩29,611 | ₩30,000 | -0.58% | 11.8만 |
|---|
| 2026.01.06 | ₩30,805 | ₩31,100 | ₩29,933 | ₩30,094 | -2.31% | 13.2만 |
|---|
| 2026.01.05 | ₩31,462 | ₩31,529 | ₩30,564 | ₩30,899 | -1.79% | 12.8만 |
|---|
| 2026.01.02 | ₩29,987 | ₩31,435 | ₩29,947 | ₩31,181 | +3.98% | 20.3만 |
|---|
| 2025.12.31 | ₩29,759 | ₩30,108 | ₩29,156 | ₩29,987 | +0.77% | 20.7만 |
|---|
| 2025.12.30 | ₩29,504 | ₩29,853 | ₩29,504 | ₩29,598 | +0.32% | 16.9만 |
|---|
| 2025.12.29 | ₩29,786 | ₩29,907 | ₩29,571 | ₩29,652 | -0.45% | 16.2만 |
|---|
| 2025.12.26 | ₩29,558 | ₩29,772 | ₩29,343 | ₩29,665 | +0.36% | 11만 |
|---|
| 2025.12.24 | ₩29,504 | ₩29,893 | ₩29,437 | ₩29,772 | +0.91% | 12.2만 |
|---|
| 2025.12.23 | ₩29,920 | ₩30,041 | ₩29,410 | ₩29,719 | -0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩29,866 | ₩30,175 | ₩29,652 | ₩29,853 | -0.04% | 18.7만 |
|---|
| 2025.12.19 | ₩29,705 | ₩29,974 | ₩29,558 | ₩29,759 | +0.18% | 32만 |
|---|
| 2025.12.18 | ₩29,772 | ₩30,081 | ₩29,410 | ₩29,652 | -0.41% | 15.8만 |
|---|
| 2025.12.17 | ₩29,021 | ₩30,054 | ₩29,021 | ₩29,853 | +2.87% | 13.8만 |
|---|
| 2025.12.16 | ₩29,330 | ₩29,638 | ₩28,659 | ₩29,035 | -1.01% | 22.4만 |
|---|
| 2025.12.15 | ₩30,416 | ₩30,416 | ₩29,384 | ₩29,585 | -2.73% | 26.9만 |
|---|
| 2025.12.12 | ₩30,577 | ₩30,845 | ₩30,188 | ₩30,416 | -0.53% | 15.1만 |
|---|
| 2025.12.11 | ₩30,564 | ₩31,248 | ₩30,242 | ₩30,349 | -0.70% | 10.9만 |
|---|
| 2025.12.10 | ₩30,805 | ₩30,953 | ₩30,389 | ₩30,550 | -0.83% | 14.1만 |
|---|
| 2025.12.09 | ₩30,711 | ₩31,167 | ₩30,470 | ₩30,966 | +0.83% | 17.7만 |
|---|
| 2025.12.08 | ₩31,046 | ₩31,234 | ₩30,175 | ₩30,376 | -2.16% | 21.9만 |
|---|
| 2025.12.05 | ₩29,987 | ₩31,409 | ₩29,987 | ₩30,832 | +2.82% | 46.2만 |
|---|
| 2025.12.04 | ₩29,974 | ₩30,389 | ₩29,746 | ₩30,228 | +0.85% | 26.5만 |
|---|
| 2025.12.03 | ₩29,048 | ₩29,839 | ₩28,941 | ₩29,746 | +2.40% | 22.7만 |
|---|
| 2025.12.02 | ₩29,102 | ₩29,330 | ₩28,686 | ₩28,901 | -0.69% | 21.3만 |
|---|
| 2025.12.01 | ₩29,652 | ₩30,309 | ₩28,780 | ₩29,008 | -2.17% | 33.7만 |
|---|
| 2025.11.28 | ₩28,713 | ₩29,504 | ₩27,962 | ₩29,437 | +2.52% | 26.1만 |
|---|
| 2025.11.26 | ₩29,370 | ₩29,370 | ₩28,418 | ₩28,512 | -2.92% | 51.6만 |
|---|
| 2025.11.25 | ₩29,839 | ₩30,081 | ₩28,404 | ₩29,370 | -1.57% | 47.4만 |
|---|
| 2025.11.24 | ₩30,175 | ₩30,470 | ₩29,692 | ₩30,014 | -0.53% | 19.2만 |
|---|
| 2025.11.21 | ₩30,336 | ₩30,751 | ₩30,161 | ₩30,175 | -0.53% | 16.7만 |
|---|
| 2025.11.20 | ₩30,845 | ₩31,583 | ₩30,309 | ₩30,497 | -1.13% | 15만 |
|---|
| 2025.11.19 | ₩31,248 | ₩31,704 | ₩30,778 | ₩30,886 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩31,382 | ₩31,556 | ₩30,939 | ₩31,395 | +0.04% | 8.6만 |
|---|
| 2025.11.17 | ₩31,543 | ₩32,200 | ₩31,181 | ₩31,382 | -0.51% | 13.5만 |
|---|
| 2025.11.14 | ₩31,999 | ₩32,253 | ₩31,489 | ₩31,663 | -1.05% | 9.7만 |
|---|
| 2025.11.13 | ₩32,186 | ₩32,562 | ₩31,650 | ₩31,932 | -0.79% | 20.7만 |
|---|
| 2025.11.12 | ₩30,939 | ₩32,186 | ₩30,590 | ₩31,851 | +2.95% | 25만 |
|---|
| 2025.11.11 | ₩31,234 | ₩31,462 | ₩30,322 | ₩30,725 | -1.63% | 28.7만 |
|---|
| 2025.11.10 | ₩30,725 | ₩30,872 | ₩30,309 | ₩30,430 | -0.96% | 24.1만 |
|---|
| 2025.11.07 | ₩31,234 | ₩31,301 | ₩30,242 | ₩30,912 | -1.03% | 22.7만 |
|---|
| 2025.11.06 | ₩30,832 | ₩31,569 | ₩30,832 | ₩31,476 | +2.09% | 19.7만 |
|---|
| 2025.11.05 | ₩31,274 | ₩32,012 | ₩30,590 | ₩30,832 | -1.42% | 18.6만 |
|---|
| 2025.11.04 | ₩31,851 | ₩31,851 | ₩31,234 | ₩31,409 | -1.39% | 18.6만 |
|---|
| 2025.11.03 | ₩33,460 | ₩33,460 | ₩31,771 | ₩31,771 | -5.05% | 52.8만 |
|---|
| 2025.10.31 | ₩33,849 | ₩33,930 | ₩33,353 | ₩33,876 | +0.08% | 14.3만 |
|---|
| 2025.10.30 | ₩33,595 | ₩34,051 | ₩33,528 | ₩33,675 | +0.24% | 10.4만 |
|---|
| 2025.10.29 | ₩33,849 | ₩34,037 | ₩33,420 | ₩33,501 | -1.03% | 11.4만 |
|---|
| 2025.10.28 | ₩34,104 | ₩34,104 | ₩33,662 | ₩33,916 | -0.55% | 10.2만 |
|---|
| 2025.10.27 | ₩34,131 | ₩34,332 | ₩33,662 | ₩33,876 | -0.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,715 | ₩34,211 | ₩33,621 | ₩33,943 | +0.68% | 9.4만 |
|---|
| 2025.10.23 | ₩33,139 | ₩33,688 | ₩32,857 | ₩33,460 | +0.97% | 9.9만 |
|---|
| 2025.10.22 | ₩33,139 | ₩33,139 | ₩32,548 | ₩32,897 | -0.73% | 8.4만 |
|---|
| 2025.10.21 | ₩32,522 | ₩32,897 | ₩32,200 | ₩32,656 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩31,945 | ₩32,455 | ₩31,838 | ₩32,441 | +1.55% | 6.2만 |
|---|
| 2025.10.17 | ₩31,905 | ₩32,106 | ₩31,690 | ₩31,945 | +0.13% | 11.7만 |
|---|
| 2025.10.16 | ₩32,522 | ₩32,723 | ₩31,851 | ₩32,066 | -1.40% | 10만 |
|---|
| 2025.10.15 | ₩32,334 | ₩32,723 | ₩32,253 | ₩32,361 | +0.08% | 6.7만 |
|---|
| 2025.10.14 | ₩32,347 | ₩32,669 | ₩32,240 | ₩32,267 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩32,616 | ₩32,951 | ₩32,280 | ₩32,696 | +0.25% | 7.2만 |
|---|
| 2025.10.10 | ₩34,681 | ₩34,681 | ₩32,079 | ₩32,093 | -7.46% | 19.8만 |
|---|
