시장 데이터를 불러오는 중
전체 종목
Diamondrock Hospitality Co 과거 주가
Diamondrock Hospitality Company - Common Stock · DRH · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diamondrock Hospitality Company - Common Stock · DRH · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,909 | ₩16,976 | ₩16,748 | ₩16,922 | +0.08% | 385만 |
| 2026.10.08 | ₩16,641 | ₩16,976 | ₩16,413 | ₩16,895 | +1.53% | 359.6만 |
| 2026.10.07 | ₩16,359 | ₩16,775 | ₩16,359 | ₩16,560 | +1.23% | 247.6만 |
| 2026.10.06 | ₩16,708 | ₩16,962 | ₩16,533 | ₩16,600 | -0.64% | 246.4만 |
| 2026.10.05 | ₩16,828 | ₩16,842 | ₩16,547 | ₩16,654 | -1.04% | 329.7만 |
| 2026.10.02 | ₩17,311 | ₩17,311 | ₩16,761 | ₩16,855 | -2.63% | 278.5만 |
| 2026.10.01 | ₩16,466 | ₩16,842 | ₩16,399 | ₩16,775 | +1.87% | 457.7만 |
| 2026.09.30 | ₩16,574 | ₩16,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,574 |
| 0.00% |
| 511.2만 |
| 2026.09.29 | ₩17,003 | ₩17,016 | ₩16,681 | ₩16,721 | -1.66% | 277.6만 |
|---|
| 2026.09.28 | ₩16,748 | ₩17,029 | ₩16,681 | ₩16,949 | +1.20% | 221.8만 |
|---|
| 2026.09.25 | ₩16,748 | ₩16,801 | ₩16,439 | ₩16,748 | 0.00% | 198.6만 |
|---|
| 2026.09.24 | ₩16,426 | ₩16,801 | ₩16,372 | ₩16,654 | +1.39% | 237.3만 |
|---|
| 2026.09.23 | ₩16,372 | ₩16,506 | ₩16,252 | ₩16,413 | +0.25% | 434.2만 |
|---|
| 2026.09.22 | ₩16,627 | ₩16,788 | ₩16,399 | ₩16,506 | -0.73% | 227.1만 |
|---|
| 2026.09.21 | ₩16,439 | ₩16,574 | ₩16,319 | ₩16,453 | +0.08% | 288.3만 |
|---|
| 2026.09.18 | ₩16,346 | ₩16,453 | ₩16,225 | ₩16,413 | +0.41% | 577.5만 |
|---|
| 2026.09.17 | ₩16,600 | ₩16,654 | ₩16,399 | ₩16,426 | -1.05% | 231.5만 |
|---|
| 2026.09.16 | ₩16,614 | ₩16,815 | ₩16,158 | ₩16,453 | -0.97% | 427만 |
|---|
| 2026.09.15 | ₩16,533 | ₩16,708 | ₩16,439 | ₩16,614 | +0.49% | 325.6만 |
|---|
| 2026.09.14 | ₩16,252 | ₩16,654 | ₩16,091 | ₩16,520 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,520 | ₩16,748 | ₩16,319 | ₩16,359 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,305 | ₩16,399 | ₩16,144 | ₩16,332 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,916 | ₩16,198 | ₩15,890 | ₩16,185 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,144 | ₩16,399 | ₩16,037 | ₩16,051 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,198 | ₩16,279 | ₩16,091 | ₩16,198 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,600 | ₩16,654 | ₩16,144 | ₩16,171 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,238 | ₩16,574 | ₩16,171 | ₩16,480 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,520 | ₩16,587 | ₩15,997 | ₩16,091 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,962 | ₩17,070 | ₩16,399 | ₩16,506 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,043 | ₩17,110 | ₩16,909 | ₩17,029 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,949 | ₩17,123 | ₩16,761 | ₩17,016 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,271 | ₩17,271 | ₩16,909 | ₩16,922 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,217 | ₩17,365 | ₩17,096 | ₩17,257 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,244 | ₩17,391 | ₩16,922 | ₩17,083 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,271 | ₩17,324 | ₩16,895 | ₩17,190 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,962 | ₩17,177 | ₩16,882 | ₩17,123 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,298 | ₩17,298 | ₩16,748 | ₩17,056 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,587 | ₩16,815 | ₩16,506 | ₩16,748 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,426 | ₩16,654 | ₩16,279 | ₩16,574 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,426 | ₩16,775 | ₩16,399 | ₩16,574 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,547 | ₩16,560 | ₩16,319 | ₩16,480 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,279 | ₩16,413 | ₩16,144 | ₩16,399 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,265 | ₩16,399 | ₩16,077 | ₩16,104 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,667 | ₩16,721 | ₩16,131 | ₩16,265 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,177 | ₩17,177 | ₩16,761 | ₩16,801 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,794 | ₩17,821 | ₩16,922 | ₩16,949 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,861 | ₩18,102 | ₩17,727 | ₩17,780 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,888 | ₩18,049 | ₩17,794 | ₩17,834 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,821 | ₩18,491 | ₩17,794 | ₩17,941 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,780 | ₩18,075 | ₩17,566 | ₩17,754 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,727 | ₩17,754 | ₩17,056 | ₩17,311 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,512 | ₩17,754 | ₩17,512 | ₩17,619 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,391 | ₩17,539 | ₩17,003 | ₩17,526 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,311 | ₩17,485 | ₩17,257 | ₩17,311 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,096 | ₩17,418 | ₩17,043 | ₩17,231 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,150 | ₩17,284 | ₩16,909 | ₩16,989 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,365 | ₩17,499 | ₩17,257 | ₩17,298 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,217 | ₩17,432 | ₩17,029 | ₩17,391 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,869 | ₩17,123 | ₩16,788 | ₩17,096 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,413 | ₩16,842 | ₩16,292 | ₩16,828 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,480 | ₩16,788 | ₩16,426 | ₩16,466 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,319 | ₩16,694 | ₩16,319 | ₩16,506 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,211 | ₩16,252 | ₩15,930 | ₩16,225 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,104 | ₩16,104 | ₩15,823 | ₩15,930 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,890 | ₩16,118 | ₩15,890 | ₩15,930 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,662 | ₩15,957 | ₩15,621 | ₩15,890 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,742 | ₩15,970 | ₩15,514 | ₩15,621 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,064 | ₩16,144 | ₩15,621 | ₩15,756 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,171 | ₩16,292 | ₩15,957 | ₩15,984 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩15,997 | ₩16,305 | ₩15,890 | ₩16,198 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,225 | ₩16,346 | ₩15,903 | ₩15,997 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,386 | ₩16,506 | ₩16,185 | ₩16,332 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,574 | ₩16,775 | ₩16,399 | ₩16,439 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,587 | ₩16,815 | ₩16,426 | ₩16,721 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,506 | ₩16,654 | ₩16,346 | ₩16,641 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,493 | ₩16,600 | ₩16,064 | ₩16,346 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,292 | ₩16,667 | ₩16,292 | ₩16,493 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,533 | ₩16,694 | ₩16,372 | ₩16,426 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,238 | ₩16,547 | ₩16,198 | ₩16,506 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,091 | ₩16,252 | ₩15,823 | ₩15,916 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,064 | ₩16,158 | ₩15,930 | ₩16,118 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,091 | ₩16,131 | ₩15,943 | ₩16,010 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩16,010 | ₩16,118 | ₩15,849 | ₩15,984 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,782 | ₩15,997 | ₩15,702 | ₩15,876 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,715 | ₩15,916 | ₩15,608 | ₩15,608 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,769 | ₩15,836 | ₩15,461 | ₩15,689 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,662 | ₩15,796 | ₩15,554 | ₩15,568 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,568 | ₩15,689 | ₩15,461 | ₩15,568 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,286 | ₩15,528 | ₩15,179 | ₩15,474 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,897 | ₩15,166 | ₩14,844 | ₩15,099 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,723 | ₩15,072 | ₩14,683 | ₩14,991 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,736 | ₩14,790 | ₩14,522 | ₩14,736 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,085 | ₩15,112 | ₩14,669 | ₩14,736 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,830 | ₩15,112 | ₩14,683 | ₩14,978 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,938 | ₩15,058 | ₩14,871 | ₩14,951 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,468 | ₩14,871 | ₩14,388 | ₩14,830 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,509 | ₩14,522 | ₩14,214 | ₩14,361 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,401 | ₩14,455 | ₩14,146 | ₩14,455 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,106 | ₩14,468 | ₩14,093 | ₩14,428 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,160 | ₩14,240 | ₩13,999 | ₩14,093 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,878 | ₩14,267 | ₩13,838 | ₩14,227 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,972 | ₩13,972 | ₩13,744 | ₩13,811 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,120 | ₩14,267 | ₩14,039 | ₩14,079 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,120 | ₩14,254 | ₩13,959 | ₩14,039 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,240 | ₩14,307 | ₩13,986 | ₩14,160 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,468 | ₩14,535 | ₩14,133 | ₩14,214 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,348 | ₩14,602 | ₩14,334 | ₩14,468 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,401 | ₩14,616 | ₩14,267 | ₩14,294 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,549 | ₩14,602 | ₩14,227 | ₩14,307 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,784 | ₩14,334 | ₩13,744 | ₩14,267 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,892 | ₩14,039 | ₩13,664 | ₩13,717 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,624 | ₩14,321 | ₩13,624 | ₩14,039 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,744 | ₩13,919 | ₩13,637 | ₩13,677 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,664 | ₩13,825 | ₩13,650 | ₩13,744 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,811 | ₩13,878 | ₩13,624 | ₩13,758 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,691 | ₩13,905 | ₩13,691 | ₩13,717 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,556 | ₩13,771 | ₩13,489 | ₩13,704 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,583 | ₩13,744 | ₩13,449 | ₩13,597 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,905 | ₩14,026 | ₩13,489 | ₩13,530 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,106 | ₩14,173 | ₩13,811 | ₩13,825 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩14,026 | ₩14,146 | ₩13,986 | ₩14,093 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩14,012 | ₩14,254 | ₩13,905 | ₩14,160 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,650 | ₩13,865 | ₩13,650 | ₩13,798 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,932 | ₩13,959 | ₩13,771 | ₩13,811 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,637 | ₩13,959 | ₩13,624 | ₩13,959 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,637 | ₩13,798 | ₩13,382 | ₩13,691 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,543 | ₩13,758 | ₩13,516 | ₩13,650 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,087 | ₩13,637 | ₩12,993 | ₩13,516 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,940 | ₩13,168 | ₩12,940 | ₩13,087 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,551 | ₩12,725 | ₩12,524 | ₩12,618 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,604 | ₩12,658 | ₩12,444 | ₩12,578 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,417 | ₩12,685 | ₩12,403 | ₩12,618 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,645 | ₩12,658 | ₩12,497 | ₩12,551 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,685 | ₩12,806 | ₩12,457 | ₩12,564 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,578 | ₩12,685 | ₩12,497 | ₩12,591 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,859 | ₩12,859 | ₩12,430 | ₩12,497 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,819 | ₩13,114 | ₩12,739 | ₩12,859 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,806 | ₩12,873 | ₩12,698 | ₩12,819 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,645 | ₩12,886 | ₩12,551 | ₩12,658 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,739 | ₩12,940 | ₩12,551 | ₩12,685 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,725 | ₩12,792 | ₩12,323 | ₩12,350 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,618 | ₩12,859 | ₩12,497 | ₩12,739 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,698 | ₩12,873 | ₩12,631 | ₩12,685 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,739 | ₩12,899 | ₩12,712 | ₩12,752 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,578 | ₩12,765 | ₩12,537 | ₩12,645 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,725 | ₩12,873 | ₩12,377 | ₩12,417 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,685 | ₩12,779 | ₩12,551 | ₩12,564 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,685 | ₩12,886 | ₩12,645 | ₩12,846 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,658 | ₩13,034 | ₩12,618 | ₩12,765 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,658 | ₩12,873 | ₩12,336 | ₩12,712 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,047 | ₩13,409 | ₩12,685 | ₩12,873 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,302 | ₩13,355 | ₩13,154 | ₩13,288 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,369 | ₩13,476 | ₩13,302 | ₩13,422 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,047 | ₩13,355 | ₩12,832 | ₩13,248 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,262 | ₩13,583 | ₩13,007 | ₩13,369 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩13,999 | ₩14,307 | ₩13,315 | ₩13,463 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,637 | ₩13,865 | ₩13,556 | ₩13,851 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,369 | ₩13,516 | ₩13,275 | ₩13,476 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,275 | ₩13,476 | ₩13,101 | ₩13,436 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,355 | ₩13,382 | ₩12,953 | ₩13,315 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,248 | ₩13,382 | ₩13,020 | ₩13,315 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,369 | ₩13,556 | ₩13,181 | ₩13,248 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,221 | ₩13,516 | ₩13,181 | ₩13,288 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,288 | ₩13,516 | ₩13,235 | ₩13,396 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,181 | ₩13,342 | ₩13,034 | ₩13,235 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,570 | ₩13,731 | ₩12,953 | ₩13,154 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,489 | ₩13,610 | ₩13,329 | ₩13,436 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,832 | ₩13,463 | ₩12,792 | ₩13,422 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,792 | ₩12,873 | ₩12,591 | ₩12,779 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,631 | ₩12,859 | ₩12,631 | ₩12,819 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,940 | ₩13,047 | ₩12,578 | ₩12,645 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,578 | ₩12,967 | ₩12,524 | ₩12,913 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,403 | ₩12,537 | ₩12,269 | ₩12,457 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,417 | ₩12,524 | ₩12,283 | ₩12,377 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,296 | ₩12,377 | ₩12,095 | ₩12,309 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,242 | ₩12,403 | ₩12,122 | ₩12,323 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,457 | ₩12,604 | ₩12,095 | ₩12,122 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,672 | ₩12,792 | ₩12,256 | ₩12,403 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,672 | ₩12,832 | ₩12,604 | ₩12,672 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,752 | ₩12,779 | ₩12,524 | ₩12,698 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,832 | ₩13,181 | ₩12,752 | ₩12,873 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,403 | ₩12,953 | ₩12,390 | ₩12,739 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,309 | ₩12,417 | ₩12,162 | ₩12,309 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,417 | ₩12,511 | ₩12,256 | ₩12,484 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,377 | ₩12,551 | ₩12,377 | ₩12,470 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,672 | ₩12,712 | ₩12,269 | ₩12,363 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,725 | ₩12,725 | ₩12,457 | ₩12,685 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,403 | ₩12,457 | ₩12,269 | ₩12,444 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,551 | ₩12,658 | ₩12,390 | ₩12,403 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,028 | ₩12,390 | ₩12,001 | ₩12,283 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,350 | ₩12,377 | ₩11,988 | ₩12,055 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,149 | ₩12,377 | ₩12,055 | ₩12,363 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,202 | ₩12,309 | ₩12,055 | ₩12,216 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,041 | ₩12,336 | ₩11,934 | ₩12,229 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,189 | ₩12,189 | ₩12,014 | ₩12,014 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,323 | ₩12,377 | ₩12,283 | ₩12,336 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,283 | ₩12,363 | ₩12,216 | ₩12,296 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,363 | ₩12,403 | ₩12,229 | ₩12,296 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,309 | ₩12,403 | ₩12,283 | ₩12,377 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,524 | ₩12,524 | ₩12,269 | ₩12,296 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,457 | ₩12,524 | ₩12,336 | ₩12,484 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,336 | ₩12,470 | ₩12,309 | ₩12,350 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,511 | ₩12,537 | ₩12,363 | ₩12,403 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,444 | ₩12,618 | ₩12,296 | ₩12,484 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,457 | ₩12,457 | ₩12,269 | ₩12,390 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,390 | ₩12,551 | ₩12,229 | ₩12,497 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,229 | ₩12,430 | ₩12,149 | ₩12,390 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,082 | ₩12,309 | ₩11,947 | ₩12,149 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,746 | ₩12,162 | ₩11,746 | ₩12,028 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,639 | ₩11,840 | ₩11,639 | ₩11,773 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,827 | ₩11,880 | ₩11,532 | ₩11,639 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,585 | ₩11,827 | ₩11,532 | ₩11,733 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,867 | ₩11,921 | ₩11,559 | ₩11,585 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,068 | ₩12,242 | ₩11,827 | ₩11,921 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,055 | ₩12,162 | ₩11,934 | ₩11,961 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,108 | ₩12,256 | ₩12,028 | ₩12,041 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,283 | ₩12,309 | ₩12,149 | ₩12,216 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,229 | ₩12,444 | ₩12,216 | ₩12,216 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,961 | ₩12,296 | ₩11,947 | ₩12,242 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,880 | ₩11,961 | ₩11,787 | ₩11,854 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,585 | ₩11,867 | ₩11,505 | ₩11,827 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,840 | ₩11,961 | ₩11,492 | ₩11,505 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,934 | ₩12,055 | ₩11,693 | ₩11,760 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,626 | ₩12,041 | ₩11,599 | ₩11,880 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,068 | ₩12,068 | ₩11,679 | ₩11,706 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,988 | ₩12,122 | ₩11,907 | ₩12,028 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,175 | ₩12,309 | ₩11,947 | ₩12,028 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,444 | ₩12,578 | ₩12,202 | ₩12,202 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,511 | ₩12,631 | ₩12,350 | ₩12,417 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,068 | ₩12,564 | ₩11,974 | ₩12,511 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,398 | ₩12,014 | ₩10,969 | ₩12,014 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩10,995 | ₩11,210 | ₩10,915 | ₩11,009 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,754 | ₩11,022 | ₩10,633 | ₩10,969 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,607 | ₩10,781 | ₩10,539 | ₩10,754 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,446 | ₩10,727 | ₩10,352 | ₩10,700 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,459 | ₩10,580 | ₩10,164 | ₩10,486 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,446 | ₩10,687 | ₩10,379 | ₩10,539 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,298 | ₩10,700 | ₩10,298 | ₩10,526 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,459 | ₩10,526 | ₩10,298 | ₩10,352 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,513 | ₩10,633 | ₩10,432 | ₩10,486 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,553 | ₩10,607 | ₩10,446 | ₩10,459 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,620 | ₩10,633 | ₩10,459 | ₩10,472 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,472 | ₩10,674 | ₩10,338 | ₩10,580 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,459 | ₩10,660 | ₩10,392 | ₩10,472 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,419 | ₩10,486 | ₩10,338 | ₩10,459 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,231 | ₩10,392 | ₩10,218 | ₩10,365 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,392 | ₩10,472 | ₩10,191 | ₩10,258 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,405 | ₩10,526 | ₩10,338 | ₩10,405 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,043 | ₩10,392 | ₩10,030 | ₩10,352 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,177 | ₩10,258 | ₩10,057 | ₩10,204 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,285 | ₩10,338 | ₩10,043 | ₩10,057 | -2.22% | 244.3만 |
|---|