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 | ₩39,401 | ₩40,205 | ₩39,401 | ₩39,897 | +1.26% | 6.5만 |
| 2026.10.08 | ₩39,320 | ₩39,977 | ₩39,226 | ₩39,495 | +0.44% | 6.5만 |
| 2026.10.07 | ₩39,052 | ₩39,347 | ₩38,435 | ₩38,904 | -0.38% | 7.5만 |
| 2026.10.06 | ₩38,878 | ₩39,468 | ₩38,703 | ₩39,052 | +0.45% | 5.4만 |
| 2026.10.05 | ₩38,234 | ₩38,891 | ₩37,832 | ₩38,878 | +1.68% | 10.2만 |
| 2026.10.02 | ₩38,355 | ₩38,556 | ₩37,885 | ₩38,408 | +0.14% | 5.4만 |
| 2026.10.01 | ₩37,765 | ₩38,596 | ₩37,469 | ₩38,355 | +1.56% | 14.9만 |
| 2026.09.30 | ₩38,234 | ₩38,381 | ₩37,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,604 |
| -1.65% |
| 11.7만 |
| 2026.09.29 | ₩37,630 | ₩38,583 | ₩37,563 | ₩38,288 | +1.75% | 10.1만 |
|---|
| 2026.09.28 | ₩38,918 | ₩38,918 | ₩37,966 | ₩37,993 | -2.38% | 8.8만 |
|---|
| 2026.09.25 | ₩39,173 | ₩39,535 | ₩38,542 | ₩38,945 | -0.58% | 9.7만 |
|---|
| 2026.09.24 | ₩39,280 | ₩39,696 | ₩39,199 | ₩39,307 | +0.07% | 6.1만 |
|---|
| 2026.09.23 | ₩39,092 | ₩39,427 | ₩38,958 | ₩39,039 | -0.14% | 5만 |
|---|
| 2026.09.22 | ₩39,293 | ₩39,629 | ₩38,891 | ₩39,025 | -0.68% | 8.9만 |
|---|
| 2026.09.21 | ₩40,192 | ₩40,192 | ₩39,293 | ₩39,454 | -1.84% | 11.7만 |
|---|
| 2026.09.18 | ₩39,776 | ₩40,152 | ₩39,562 | ₩39,950 | +0.44% | 9.9만 |
|---|
| 2026.09.17 | ₩40,433 | ₩40,634 | ₩39,548 | ₩39,924 | -1.26% | 9.4만 |
|---|
| 2026.09.16 | ₩40,648 | ₩40,769 | ₩39,454 | ₩39,508 | -2.80% | 12.8만 |
|---|
| 2026.09.15 | ₩40,152 | ₩40,956 | ₩40,098 | ₩40,782 | +1.57% | 15.9만 |
|---|
| 2026.09.14 | ₩39,790 | ₩40,085 | ₩39,629 | ₩39,924 | +0.34% | 18.7만 |
|---|
| 2026.09.11 | ₩39,508 | ₩39,776 | ₩39,441 | ₩39,629 | +0.31% | 5만 |
|---|
| 2026.09.10 | ₩39,883 | ₩39,883 | ₩39,360 | ₩39,763 | -0.30% | 4.6만 |
|---|
| 2026.09.09 | ₩39,629 | ₩39,883 | ₩39,441 | ₩39,776 | +0.37% | 6.3만 |
|---|
| 2026.09.08 | ₩39,173 | ₩39,776 | ₩39,173 | ₩39,454 | +0.72% | 6.6만 |
|---|
| 2026.09.04 | ₩39,092 | ₩39,535 | ₩38,891 | ₩39,173 | +0.21% | 10.5만 |
|---|
| 2026.09.03 | ₩39,535 | ₩39,535 | ₩39,106 | ₩39,226 | -0.78% | 7.3만 |
|---|
| 2026.09.02 | ₩39,213 | ₩39,696 | ₩38,891 | ₩39,280 | +0.17% | 9.8만 |
|---|
| 2026.09.01 | ₩39,213 | ₩39,240 | ₩38,824 | ₩39,159 | -0.14% | 8.3만 |
|---|
| 2026.08.31 | ₩38,985 | ₩38,985 | ₩38,462 | ₩38,770 | -0.55% | 7.9만 |
|---|
| 2026.08.28 | ₩38,033 | ₩38,770 | ₩38,033 | ₩38,422 | +1.02% | 7.9만 |
|---|
| 2026.08.27 | ₩38,516 | ₩39,012 | ₩38,113 | ₩38,502 | -0.03% | 10.3만 |
|---|
| 2026.08.26 | ₩38,650 | ₩39,199 | ₩38,502 | ₩38,516 | -0.35% | 10만 |
|---|
| 2026.08.25 | ₩39,025 | ₩39,119 | ₩38,663 | ₩38,797 | -0.58% | 8.5만 |
|---|
| 2026.08.24 | ₩38,945 | ₩39,240 | ₩38,663 | ₩39,159 | +0.55% | 14.5만 |
|---|
| 2026.08.21 | ₩38,368 | ₩39,092 | ₩38,368 | ₩38,918 | +1.43% | 19.2만 |
|---|
| 2026.08.20 | ₩38,006 | ₩38,368 | ₩37,899 | ₩38,368 | +0.95% | 15.7만 |
|---|
| 2026.08.19 | ₩37,537 | ₩38,033 | ₩37,537 | ₩37,832 | +0.79% | 19.4만 |
|---|
| 2026.08.18 | ₩37,697 | ₩37,697 | ₩37,483 | ₩37,617 | -0.21% | 9.8만 |
|---|
| 2026.08.17 | ₩37,550 | ₩37,697 | ₩37,362 | ₩37,697 | +0.39% | 13.8만 |
|---|
| 2026.08.14 | ₩37,148 | ₩37,590 | ₩37,000 | ₩37,161 | +0.04% | 18만 |
|---|
| 2026.08.13 | ₩36,718 | ₩37,215 | ₩36,571 | ₩37,000 | +0.77% | 22만 |
|---|
| 2026.08.12 | ₩36,558 | ₩37,027 | ₩36,356 | ₩36,866 | +0.84% | 15.4만 |
|---|
| 2026.08.11 | ₩35,807 | ₩36,491 | ₩35,672 | ₩36,450 | +1.80% | 17.7만 |
|---|
| 2026.08.10 | ₩35,029 | ₩35,807 | ₩34,975 | ₩35,579 | +1.57% | 16.8만 |
|---|
| 2026.08.07 | ₩34,640 | ₩35,163 | ₩34,358 | ₩34,975 | +0.97% | 9.4만 |
|---|
| 2026.08.06 | ₩34,372 | ₩34,841 | ₩34,264 | ₩34,626 | +0.74% | 12.2만 |
|---|
| 2026.08.05 | ₩34,398 | ₩34,492 | ₩33,996 | ₩34,211 | -0.55% | 14.1만 |
|---|
| 2026.08.04 | ₩34,345 | ₩34,707 | ₩34,063 | ₩34,170 | -0.51% | 15.5만 |
|---|
| 2026.08.03 | ₩35,056 | ₩35,056 | ₩33,996 | ₩34,479 | -1.64% | 36.7만 |
|---|
| 2026.07.31 | ₩36,598 | ₩37,054 | ₩36,222 | ₩37,027 | +1.17% | 32.8만 |
|---|
| 2026.07.30 | ₩36,102 | ₩36,370 | ₩35,780 | ₩36,142 | +0.11% | 38.6만 |
|---|
| 2026.07.29 | ₩36,960 | ₩37,282 | ₩35,887 | ₩36,075 | -2.39% | 32.7만 |
|---|
| 2026.07.28 | ₩36,464 | ₩36,879 | ₩35,900 | ₩36,236 | -0.63% | 26.7만 |
|---|
| 2026.07.27 | ₩37,027 | ₩37,523 | ₩36,209 | ₩36,437 | -1.59% | 52.9만 |
|---|
| 2026.07.24 | ₩36,893 | ₩37,483 | ₩36,893 | ₩37,268 | +1.02% | 52.4만 |
|---|
| 2026.07.23 | ₩37,081 | ₩37,081 | ₩36,611 | ₩36,799 | -0.76% | 49.4만 |
|---|
| 2026.07.22 | ₩37,000 | ₩37,094 | ₩36,491 | ₩36,571 | -1.16% | 31.8만 |
|---|
| 2026.07.21 | ₩36,826 | ₩36,946 | ₩36,397 | ₩36,611 | -0.58% | 28.7만 |
|---|
| 2026.07.20 | ₩36,638 | ₩36,839 | ₩36,464 | ₩36,598 | -0.11% | 37.5만 |
|---|
| 2026.07.17 | ₩36,745 | ₩36,745 | ₩36,477 | ₩36,544 | -0.55% | 31.6만 |
|---|
| 2026.07.16 | ₩36,558 | ₩36,853 | ₩36,276 | ₩36,356 | -0.55% | 28.7만 |
|---|
| 2026.07.15 | ₩36,571 | ₩36,853 | ₩36,410 | ₩36,504 | -0.18% | 10.5만 |
|---|
| 2026.07.14 | ₩36,316 | ₩36,464 | ₩36,021 | ₩36,370 | +0.15% | 15.5만 |
|---|
| 2026.07.13 | ₩35,565 | ₩36,061 | ₩35,565 | ₩35,954 | +1.09% | 12.9만 |
|---|
| 2026.07.10 | ₩35,820 | ₩35,914 | ₩35,324 | ₩35,565 | -0.71% | 4.3만 |
|---|
| 2026.07.09 | ₩34,881 | ₩35,807 | ₩34,881 | ₩35,538 | +1.88% | 14만 |
|---|
| 2026.07.08 | ₩35,029 | ₩35,351 | ₩34,667 | ₩35,297 | +0.77% | 8.4만 |
|---|
| 2026.07.07 | ₩34,197 | ₩34,761 | ₩34,197 | ₩34,640 | +1.29% | 11.4만 |
|---|
| 2026.07.06 | ₩33,875 | ₩34,318 | ₩33,661 | ₩34,023 | +0.44% | 12.6만 |
|---|
| 2026.07.02 | ₩33,875 | ₩34,412 | ₩33,849 | ₩34,023 | +0.44% | 12.2만 |
|---|
| 2026.07.01 | ₩33,862 | ₩34,372 | ₩33,728 | ₩34,036 | +0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩34,130 | ₩34,559 | ₩33,768 | ₩33,862 | -0.79% | 16.6만 |
|---|
| 2026.06.29 | ₩34,197 | ₩34,640 | ₩33,942 | ₩33,942 | -0.75% | 8.2만 |
|---|
| 2026.06.26 | ₩34,197 | ₩35,297 | ₩34,197 | ₩34,372 | +0.51% | 4.8만 |
|---|
| 2026.06.25 | ₩34,211 | ₩34,693 | ₩34,211 | ₩34,291 | +0.24% | 15.9만 |
|---|
| 2026.06.24 | ₩34,881 | ₩34,881 | ₩34,197 | ₩34,358 | -1.50% | 10.5만 |
|---|
| 2026.06.23 | ₩34,667 | ₩35,324 | ₩34,452 | ₩35,149 | +1.39% | 9.8만 |
|---|
| 2026.06.22 | ₩33,688 | ₩34,667 | ₩33,688 | ₩34,613 | +2.75% | 11.1만 |
|---|
| 2026.06.18 | ₩34,345 | ₩34,734 | ₩33,272 | ₩33,527 | -2.38% | 114.3만 |
|---|
| 2026.06.17 | ₩35,042 | ₩35,176 | ₩34,345 | ₩34,640 | -1.15% | 13.3만 |
|---|
| 2026.06.16 | ₩34,814 | ₩35,900 | ₩34,626 | ₩34,828 | +0.04% | 12.8만 |
|---|
| 2026.06.15 | ₩36,021 | ₩36,209 | ₩34,801 | ₩34,868 | -3.20% | 22.5만 |
|---|
| 2026.06.12 | ₩35,766 | ₩36,745 | ₩35,672 | ₩35,820 | +0.15% | 17.4만 |
|---|
| 2026.06.11 | ₩36,611 | ₩37,107 | ₩35,672 | ₩36,035 | -1.58% | 18.9만 |
|---|
| 2026.06.10 | ₩36,893 | ₩37,590 | ₩36,611 | ₩36,759 | -0.36% | 9.4만 |
|---|
| 2026.06.09 | ₩36,893 | ₩37,242 | ₩36,584 | ₩36,920 | +0.07% | 8.3만 |
|---|
| 2026.06.08 | ₩37,000 | ₩37,765 | ₩37,000 | ₩37,094 | +0.25% | 4.3만 |
|---|
| 2026.06.05 | ₩37,469 | ₩37,684 | ₩36,718 | ₩36,853 | -1.65% | 13.3만 |
|---|
| 2026.06.04 | ₩37,684 | ₩38,167 | ₩37,389 | ₩37,711 | +0.07% | 7.5만 |
|---|
| 2026.06.03 | ₩37,751 | ₩37,872 | ₩37,255 | ₩37,751 | 0.00% | 10.9만 |
|---|
| 2026.06.02 | ₩37,094 | ₩37,832 | ₩37,054 | ₩37,630 | +1.45% | 13만 |
|---|
| 2026.06.01 | ₩36,343 | ₩37,094 | ₩36,343 | ₩37,094 | +2.07% | 9.6만 |
|---|
| 2026.05.29 | ₩35,874 | ₩36,584 | ₩35,874 | ₩36,316 | +1.23% | 11.4만 |
|---|
| 2026.05.28 | ₩36,303 | ₩36,397 | ₩35,874 | ₩36,035 | -0.74% | 7.5만 |
|---|
| 2026.05.27 | ₩36,906 | ₩37,282 | ₩35,941 | ₩36,035 | -2.36% | 10.7만 |
|---|
| 2026.05.26 | ₩36,853 | ₩37,657 | ₩36,745 | ₩37,322 | +1.27% | 11.7만 |
|---|
| 2026.05.22 | ₩37,040 | ₩37,496 | ₩36,544 | ₩36,839 | -0.54% | 7.6만 |
|---|
| 2026.05.21 | ₩37,215 | ₩37,577 | ₩36,732 | ₩37,040 | -0.47% | 6.2만 |
|---|
| 2026.05.20 | ₩38,435 | ₩38,744 | ₩36,651 | ₩36,732 | -4.43% | 21.7만 |
|---|
| 2026.05.19 | ₩37,885 | ₩38,717 | ₩37,483 | ₩38,623 | +1.95% | 61.9만 |
|---|
| 2026.05.18 | ₩36,853 | ₩37,885 | ₩36,732 | ₩37,885 | +2.80% | 31.7만 |
|---|
| 2026.05.15 | ₩36,558 | ₩37,402 | ₩36,491 | ₩37,094 | +1.47% | 10.6만 |
|---|
| 2026.05.14 | ₩36,477 | ₩37,027 | ₩36,477 | ₩36,517 | +0.11% | 16만 |
|---|
| 2026.05.13 | ₩35,981 | ₩36,303 | ₩35,672 | ₩36,303 | +0.89% | 14만 |
|---|
| 2026.05.12 | ₩35,914 | ₩37,054 | ₩35,592 | ₩36,410 | +1.38% | 16.4만 |
|---|
| 2026.05.11 | ₩35,176 | ₩35,914 | ₩34,962 | ₩35,538 | +1.03% | 17.3만 |
|---|
| 2026.05.08 | ₩35,109 | ₩35,337 | ₩34,747 | ₩34,895 | -0.61% | 11.1만 |
|---|
| 2026.05.07 | ₩35,136 | ₩35,176 | ₩34,224 | ₩34,975 | -0.46% | 13.4만 |
|---|
| 2026.05.06 | ₩35,565 | ₩35,820 | ₩34,734 | ₩35,002 | -1.58% | 24.2만 |
|---|
| 2026.05.05 | ₩36,544 | ₩36,839 | ₩36,021 | ₩36,128 | -1.14% | 14.5만 |
|---|
| 2026.05.04 | ₩37,054 | ₩37,322 | ₩36,115 | ₩36,517 | -1.45% | 15.8만 |
|---|
| 2026.05.01 | ₩37,550 | ₩37,617 | ₩37,268 | ₩37,510 | -0.11% | 26.9만 |
|---|
| 2026.04.30 | ₩37,389 | ₩37,939 | ₩37,255 | ₩37,523 | +0.36% | 40만 |
|---|
| 2026.04.29 | ₩37,872 | ₩37,925 | ₩37,174 | ₩37,550 | -0.85% | 10.5만 |
|---|
| 2026.04.28 | ₩38,006 | ₩38,180 | ₩37,148 | ₩37,858 | -0.39% | 13만 |
|---|
| 2026.04.27 | ₩37,899 | ₩37,899 | ₩37,443 | ₩37,751 | -0.39% | 18.6만 |
|---|
| 2026.04.24 | ₩37,885 | ₩38,234 | ₩36,812 | ₩37,697 | -0.50% | 28.5만 |
|---|
| 2026.04.23 | ₩38,811 | ₩38,811 | ₩38,381 | ₩38,489 | -0.83% | 19.7만 |
|---|
| 2026.04.22 | ₩38,194 | ₩38,824 | ₩38,019 | ₩38,502 | +0.81% | 14만 |
|---|
| 2026.04.21 | ₩37,751 | ₩37,966 | ₩37,523 | ₩37,832 | +0.21% | 10만 |
|---|
| 2026.04.20 | ₩37,134 | ₩37,885 | ₩37,134 | ₩37,456 | +0.87% | 10.4만 |
|---|
| 2026.04.17 | ₩37,376 | ₩37,537 | ₩36,759 | ₩37,107 | -0.72% | 10.9만 |
|---|
| 2026.04.16 | ₩37,376 | ₩38,180 | ₩37,362 | ₩37,858 | +1.29% | 14.5만 |
|---|
| 2026.04.15 | ₩37,429 | ₩37,537 | ₩37,081 | ₩37,148 | -0.75% | 8.4만 |
|---|
| 2026.04.14 | ₩37,885 | ₩37,885 | ₩37,081 | ₩37,268 | -1.63% | 11.7만 |
|---|
| 2026.04.13 | ₩37,537 | ₩38,328 | ₩37,496 | ₩37,993 | +1.21% | 21.5만 |
|---|
| 2026.04.10 | ₩37,282 | ₩37,550 | ₩37,040 | ₩37,335 | +0.14% | 6.2만 |
|---|
| 2026.04.09 | ₩37,537 | ₩37,711 | ₩37,014 | ₩37,228 | -0.82% | 14.7만 |
|---|
| 2026.04.08 | ₩37,134 | ₩37,684 | ₩36,209 | ₩37,550 | +1.12% | 12.5만 |
|---|
| 2026.04.07 | ₩37,724 | ₩38,220 | ₩37,416 | ₩37,657 | -0.18% | 31.3만 |
|---|
| 2026.04.06 | ₩37,550 | ₩37,885 | ₩37,174 | ₩37,496 | -0.14% | 15.3만 |
|---|
| 2026.04.02 | ₩37,335 | ₩38,167 | ₩37,201 | ₩37,510 | +0.47% | 23.8만 |
|---|
| 2026.04.01 | ₩36,343 | ₩37,416 | ₩35,444 | ₩36,759 | +1.14% | 21.5만 |
|---|
| 2026.03.31 | ₩37,644 | ₩37,644 | ₩36,343 | ₩36,343 | -3.46% | 17.8만 |
|---|
| 2026.03.30 | ₩37,966 | ₩37,966 | ₩37,201 | ₩37,389 | -1.52% | 34.8만 |
|---|
| 2026.03.27 | ₩37,523 | ₩37,711 | ₩37,228 | ₩37,617 | +0.25% | 17.4만 |
|---|
| 2026.03.26 | ₩37,550 | ₩37,993 | ₩37,121 | ₩37,483 | -0.18% | 22.3만 |
|---|
| 2026.03.25 | ₩36,946 | ₩37,711 | ₩36,933 | ₩37,014 | +0.18% | 6.8만 |
|---|
| 2026.03.24 | ₩37,282 | ₩37,845 | ₩36,973 | ₩37,148 | -0.36% | 34.6만 |
|---|
| 2026.03.23 | ₩36,960 | ₩37,161 | ₩36,343 | ₩36,839 | -0.33% | 21.8만 |
|---|
| 2026.03.20 | ₩36,678 | ₩37,469 | ₩36,504 | ₩36,973 | +0.80% | 22.7만 |
|---|
| 2026.03.19 | ₩36,544 | ₩36,879 | ₩36,343 | ₩36,544 | 0.00% | 14.4만 |
|---|
| 2026.03.18 | ₩36,128 | ₩36,732 | ₩36,128 | ₩36,571 | +1.22% | 9.9만 |
|---|
| 2026.03.17 | ₩36,464 | ₩36,718 | ₩36,209 | ₩36,276 | -0.51% | 13.3만 |
|---|
| 2026.03.16 | ₩36,209 | ₩36,772 | ₩35,740 | ₩36,531 | +0.89% | 17.7만 |
|---|
| 2026.03.13 | ₩36,155 | ₩36,504 | ₩35,619 | ₩36,169 | +0.04% | 10.7만 |
|---|
| 2026.03.12 | ₩36,383 | ₩36,544 | ₩35,740 | ₩36,236 | -0.41% | 16.7만 |
|---|
| 2026.03.11 | ₩35,310 | ₩36,276 | ₩35,203 | ₩36,142 | +2.35% | 11.6만 |
|---|
| 2026.03.10 | ₩35,833 | ₩36,008 | ₩35,002 | ₩35,015 | -2.28% | 19.4만 |
|---|
| 2026.03.09 | ₩36,544 | ₩36,786 | ₩35,753 | ₩35,954 | -1.61% | 22.8만 |
|---|
| 2026.03.06 | ₩36,799 | ₩36,866 | ₩35,807 | ₩36,048 | -2.04% | 26.3만 |
|---|
| 2026.03.05 | ₩35,619 | ₩36,611 | ₩35,404 | ₩36,021 | +1.13% | 14.7만 |
|---|
| 2026.03.04 | ₩35,552 | ₩35,887 | ₩35,270 | ₩35,619 | +0.19% | 7.8만 |
|---|
| 2026.03.03 | ₩36,102 | ₩36,879 | ₩35,203 | ₩35,900 | -0.56% | 29.5만 |
|---|
| 2026.03.02 | ₩35,766 | ₩36,423 | ₩35,230 | ₩36,276 | +1.42% | 32.2만 |
|---|
| 2026.02.27 | ₩34,412 | ₩34,989 | ₩34,077 | ₩34,854 | +1.29% | 16.7만 |
|---|
| 2026.02.26 | ₩33,728 | ₩34,600 | ₩33,728 | ₩34,197 | +1.39% | 11.8만 |
|---|
| 2026.02.25 | ₩34,506 | ₩34,506 | ₩33,835 | ₩34,090 | -1.20% | 5.3만 |
|---|
| 2026.02.24 | ₩33,929 | ₩34,734 | ₩33,822 | ₩34,157 | +0.67% | 18.5만 |
|---|
| 2026.02.23 | ₩33,875 | ₩34,479 | ₩33,540 | ₩34,117 | +0.71% | 14.4만 |
|---|
| 2026.02.20 | ₩34,345 | ₩34,653 | ₩33,755 | ₩34,010 | -0.98% | 10.2만 |
|---|
| 2026.02.19 | ₩34,197 | ₩34,747 | ₩33,916 | ₩34,747 | +1.61% | 22만 |
|---|
| 2026.02.18 | ₩34,211 | ₩34,291 | ₩33,580 | ₩34,170 | -0.12% | 13.8만 |
|---|
| 2026.02.17 | ₩34,372 | ₩34,372 | ₩33,366 | ₩33,956 | -1.21% | 10.6만 |
|---|
| 2026.02.13 | ₩33,540 | ₩34,224 | ₩33,540 | ₩34,170 | +1.88% | 19.3만 |
|---|
| 2026.02.12 | ₩34,197 | ₩34,479 | ₩33,393 | ₩33,822 | -1.10% | 25.5만 |
|---|
| 2026.02.11 | ₩34,144 | ₩34,479 | ₩33,768 | ₩34,090 | -0.16% | 21만 |
|---|
| 2026.02.10 | ₩33,419 | ₩33,647 | ₩33,071 | ₩33,647 | +0.68% | 9.4만 |
|---|
| 2026.02.09 | ₩32,896 | ₩33,513 | ₩32,655 | ₩33,419 | +1.59% | 11.3만 |
|---|
| 2026.02.06 | ₩32,427 | ₩32,950 | ₩31,824 | ₩32,896 | +1.45% | 17.3만 |
|---|
| 2026.02.05 | ₩32,736 | ₩32,977 | ₩32,065 | ₩32,427 | -0.94% | 20.7만 |
|---|
| 2026.02.04 | ₩33,124 | ₩33,527 | ₩32,615 | ₩32,977 | -0.45% | 27.8만 |
|---|
| 2026.02.03 | ₩32,387 | ₩33,124 | ₩32,172 | ₩33,124 | +2.28% | 15.5만 |
|---|
| 2026.02.02 | ₩32,803 | ₩33,218 | ₩32,213 | ₩32,213 | -1.80% | 19.8만 |
|---|
| 2026.01.30 | ₩34,063 | ₩34,358 | ₩33,460 | ₩34,077 | +0.04% | 26.5만 |
|---|
| 2026.01.29 | ₩34,546 | ₩34,640 | ₩33,647 | ₩34,063 | -1.40% | 25만 |
|---|
| 2026.01.28 | ₩34,090 | ₩34,425 | ₩33,875 | ₩33,983 | -0.31% | 16.1만 |
|---|
| 2026.01.27 | ₩32,937 | ₩33,916 | ₩32,937 | ₩33,835 | +2.73% | 19만 |
|---|
| 2026.01.26 | ₩33,138 | ₩33,178 | ₩32,521 | ₩32,910 | -0.69% | 18만 |
|---|
| 2026.01.23 | ₩32,038 | ₩33,111 | ₩31,971 | ₩32,937 | +2.80% | 25.6만 |
|---|
| 2026.01.22 | ₩32,172 | ₩32,186 | ₩31,314 | ₩31,743 | -1.33% | 20.7만 |
|---|
| 2026.01.21 | ₩31,622 | ₩31,985 | ₩31,381 | ₩31,891 | +0.85% | 20.6만 |
|---|
| 2026.01.20 | ₩31,166 | ₩31,663 | ₩30,724 | ₩31,327 | +0.52% | 17.6만 |
|---|
| 2026.01.16 | ₩31,502 | ₩31,569 | ₩30,912 | ₩31,113 | -1.23% | 7.3만 |
|---|
| 2026.01.15 | ₩31,381 | ₩31,985 | ₩31,113 | ₩31,260 | -0.38% | 20.5만 |
|---|
| 2026.01.14 | ₩31,327 | ₩32,092 | ₩31,327 | ₩31,824 | +1.58% | 13.7만 |
|---|
| 2026.01.13 | ₩31,515 | ₩31,783 | ₩31,193 | ₩31,314 | -0.64% | 14.9만 |
|---|
| 2026.01.12 | ₩31,046 | ₩31,636 | ₩30,871 | ₩31,193 | +0.48% | 13.1만 |
|---|
| 2026.01.09 | ₩30,818 | ₩31,368 | ₩30,483 | ₩31,099 | +0.91% | 13.7만 |
|---|
| 2026.01.08 | ₩30,013 | ₩30,818 | ₩29,852 | ₩30,711 | +2.32% | 14.2만 |
|---|
| 2026.01.07 | ₩30,174 | ₩30,348 | ₩29,611 | ₩30,000 | -0.58% | 11.8만 |
|---|
| 2026.01.06 | ₩30,804 | ₩31,099 | ₩29,933 | ₩30,094 | -2.31% | 13.2만 |
|---|
| 2026.01.05 | ₩31,462 | ₩31,529 | ₩30,563 | ₩30,898 | -1.79% | 12.8만 |
|---|
| 2026.01.02 | ₩29,986 | ₩31,435 | ₩29,946 | ₩31,180 | +3.98% | 20.3만 |
|---|
| 2025.12.31 | ₩29,758 | ₩30,107 | ₩29,155 | ₩29,986 | +0.77% | 20.7만 |
|---|
| 2025.12.30 | ₩29,504 | ₩29,852 | ₩29,504 | ₩29,597 | +0.32% | 16.9만 |
|---|
| 2025.12.29 | ₩29,785 | ₩29,906 | ₩29,571 | ₩29,651 | -0.45% | 16.2만 |
|---|
| 2025.12.26 | ₩29,557 | ₩29,772 | ₩29,343 | ₩29,664 | +0.36% | 11만 |
|---|
| 2025.12.24 | ₩29,504 | ₩29,892 | ₩29,436 | ₩29,772 | +0.91% | 12.2만 |
|---|
| 2025.12.23 | ₩29,919 | ₩30,040 | ₩29,410 | ₩29,718 | -0.67% | 16.1만 |
|---|
| 2025.12.22 | ₩29,866 | ₩30,174 | ₩29,651 | ₩29,852 | -0.04% | 18.7만 |
|---|
| 2025.12.19 | ₩29,705 | ₩29,973 | ₩29,557 | ₩29,758 | +0.18% | 32만 |
|---|
| 2025.12.18 | ₩29,772 | ₩30,080 | ₩29,410 | ₩29,651 | -0.41% | 15.8만 |
|---|
| 2025.12.17 | ₩29,021 | ₩30,053 | ₩29,021 | ₩29,852 | +2.87% | 13.8만 |
|---|
| 2025.12.16 | ₩29,329 | ₩29,638 | ₩28,659 | ₩29,034 | -1.01% | 22.4만 |
|---|
| 2025.12.15 | ₩30,415 | ₩30,415 | ₩29,383 | ₩29,584 | -2.73% | 26.9만 |
|---|
| 2025.12.12 | ₩30,576 | ₩30,845 | ₩30,187 | ₩30,415 | -0.53% | 15.1만 |
|---|
| 2025.12.11 | ₩30,563 | ₩31,247 | ₩30,241 | ₩30,348 | -0.70% | 10.9만 |
|---|
| 2025.12.10 | ₩30,804 | ₩30,952 | ₩30,389 | ₩30,550 | -0.83% | 14.1만 |
|---|
| 2025.12.09 | ₩30,711 | ₩31,166 | ₩30,469 | ₩30,965 | +0.83% | 17.7만 |
|---|
| 2025.12.08 | ₩31,046 | ₩31,234 | ₩30,174 | ₩30,375 | -2.16% | 21.9만 |
|---|
| 2025.12.05 | ₩29,986 | ₩31,408 | ₩29,986 | ₩30,831 | +2.82% | 46.2만 |
|---|
| 2025.12.04 | ₩29,973 | ₩30,389 | ₩29,745 | ₩30,228 | +0.85% | 26.5만 |
|---|
| 2025.12.03 | ₩29,048 | ₩29,839 | ₩28,940 | ₩29,745 | +2.40% | 22.7만 |
|---|
| 2025.12.02 | ₩29,101 | ₩29,329 | ₩28,685 | ₩28,900 | -0.69% | 21.3만 |
|---|
| 2025.12.01 | ₩29,651 | ₩30,308 | ₩28,779 | ₩29,007 | -2.17% | 33.7만 |
|---|
| 2025.11.28 | ₩28,712 | ₩29,504 | ₩27,961 | ₩29,436 | +2.52% | 26.1만 |
|---|
| 2025.11.26 | ₩29,369 | ₩29,369 | ₩28,417 | ₩28,511 | -2.92% | 51.6만 |
|---|
| 2025.11.25 | ₩29,839 | ₩30,080 | ₩28,404 | ₩29,369 | -1.57% | 47.4만 |
|---|
| 2025.11.24 | ₩30,174 | ₩30,469 | ₩29,691 | ₩30,013 | -0.53% | 19.2만 |
|---|
| 2025.11.21 | ₩30,335 | ₩30,751 | ₩30,161 | ₩30,174 | -0.53% | 16.7만 |
|---|
| 2025.11.20 | ₩30,845 | ₩31,582 | ₩30,308 | ₩30,496 | -1.13% | 15만 |
|---|
| 2025.11.19 | ₩31,247 | ₩31,703 | ₩30,778 | ₩30,885 | -1.16% | 7.6만 |
|---|
| 2025.11.18 | ₩31,381 | ₩31,555 | ₩30,938 | ₩31,394 | +0.04% | 8.6만 |
|---|
| 2025.11.17 | ₩31,542 | ₩32,199 | ₩31,180 | ₩31,381 | -0.51% | 13.5만 |
|---|
| 2025.11.14 | ₩31,998 | ₩32,253 | ₩31,488 | ₩31,663 | -1.05% | 9.7만 |
|---|
| 2025.11.13 | ₩32,186 | ₩32,561 | ₩31,649 | ₩31,931 | -0.79% | 20.7만 |
|---|
| 2025.11.12 | ₩30,938 | ₩32,186 | ₩30,590 | ₩31,850 | +2.95% | 25만 |
|---|
| 2025.11.11 | ₩31,234 | ₩31,462 | ₩30,322 | ₩30,724 | -1.63% | 28.7만 |
|---|
| 2025.11.10 | ₩30,724 | ₩30,871 | ₩30,308 | ₩30,429 | -0.96% | 24.1만 |
|---|
| 2025.11.07 | ₩31,234 | ₩31,301 | ₩30,241 | ₩30,912 | -1.03% | 22.7만 |
|---|
| 2025.11.06 | ₩30,831 | ₩31,569 | ₩30,831 | ₩31,475 | +2.09% | 19.7만 |
|---|
| 2025.11.05 | ₩31,274 | ₩32,011 | ₩30,590 | ₩30,831 | -1.42% | 18.6만 |
|---|
| 2025.11.04 | ₩31,850 | ₩31,850 | ₩31,234 | ₩31,408 | -1.39% | 18.6만 |
|---|
| 2025.11.03 | ₩33,460 | ₩33,460 | ₩31,770 | ₩31,770 | -5.05% | 52.8만 |
|---|
| 2025.10.31 | ₩33,849 | ₩33,929 | ₩33,352 | ₩33,875 | +0.08% | 14.3만 |
|---|
| 2025.10.30 | ₩33,594 | ₩34,050 | ₩33,527 | ₩33,674 | +0.24% | 10.4만 |
|---|
| 2025.10.29 | ₩33,849 | ₩34,036 | ₩33,419 | ₩33,500 | -1.03% | 11.4만 |
|---|
| 2025.10.28 | ₩34,103 | ₩34,103 | ₩33,661 | ₩33,916 | -0.55% | 10.2만 |
|---|
| 2025.10.27 | ₩34,130 | ₩34,331 | ₩33,661 | ₩33,875 | -0.75% | 8.7만 |
|---|
| 2025.10.24 | ₩33,714 | ₩34,211 | ₩33,621 | ₩33,942 | +0.68% | 9.4만 |
|---|
| 2025.10.23 | ₩33,138 | ₩33,688 | ₩32,856 | ₩33,460 | +0.97% | 9.9만 |
|---|
| 2025.10.22 | ₩33,138 | ₩33,138 | ₩32,548 | ₩32,896 | -0.73% | 8.4만 |
|---|
| 2025.10.21 | ₩32,521 | ₩32,896 | ₩32,199 | ₩32,655 | +0.41% | 6.3만 |
|---|
| 2025.10.20 | ₩31,944 | ₩32,454 | ₩31,837 | ₩32,440 | +1.55% | 6.2만 |
|---|
| 2025.10.17 | ₩31,904 | ₩32,105 | ₩31,689 | ₩31,944 | +0.13% | 11.7만 |
|---|
| 2025.10.16 | ₩32,521 | ₩32,722 | ₩31,850 | ₩32,065 | -1.40% | 10만 |
|---|
| 2025.10.15 | ₩32,333 | ₩32,722 | ₩32,253 | ₩32,360 | +0.08% | 6.7만 |
|---|
| 2025.10.14 | ₩32,347 | ₩32,668 | ₩32,239 | ₩32,266 | -0.25% | 11.7만 |
|---|
| 2025.10.13 | ₩32,615 | ₩32,950 | ₩32,280 | ₩32,695 | +0.25% | 7.2만 |
|---|
| 2025.10.10 | ₩34,680 | ₩34,680 | ₩32,078 | ₩32,092 | -7.46% | 19.8만 |
|---|
