티커911

Diamondrock Hospitality Co 과거 주가

Diamondrock Hospitality Company - Common Stock · DRH · NASDAQ

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

시장 데이터를 불러오는 중

Diamondrock Hospitality Co 과거 주가·일별 시세 (DRH) · 티커911

전체 종목

Diamondrock Hospitality Co 과거 주가

Diamondrock Hospitality Company - Common Stock · DRH · NASDAQ

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2025.12.19

+0.11%

시가: ₩12,301
고가: ₩12,434
저가: ₩12,274
종가: ₩12,314
거래량: 580.7만

일간 종가

최근 1년

2025-09-092026-10-09

일간 가격

263개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩16,860	₩16,927	₩16,700	₩16,873	+0.08%	385만
2026.10.07	—	—	—	₩16,512	—	—
2026.10.02	—	—	—	₩16,807	—	—
2026.10.01	—	—	—	₩16,726	—	—
2026.09.29	—	—	—	₩16,680	—	—
2026.09.25	—	—	—	₩16,700	—	—
2026.09.16	₩16,566	₩16,766	₩16,111	₩16,405	-0.97%	427만
2026.09.15	₩16,486	₩16,660	₩16,392	₩16,566	+0.49%	325.6만
2026.09.14	₩16,205	₩16,606	₩16,044	₩16,472	+1.65%	274만
2026.09.11	₩16,472	₩16,700	₩16,272	₩16,312	-0.97%	485.8만
2026.09.10	₩16,258	₩16,352	₩16,098	₩16,285	+0.16%	266만
2026.09.09	₩15,871	₩16,151	₩15,844	₩16,138	+1.68%	185.2만
2026.09.08	₩16,098	₩16,352	₩15,991	₩16,004	-0.58%	224.7만
2026.09.04	₩16,151	₩16,232	₩16,044	₩16,151	0.00%	218.3만
2026.09.03	₩16,553	₩16,606	₩16,098	₩16,125	-2.58%	203.3만
2026.09.02	₩16,192	₩16,526	₩16,125	₩16,432	+1.49%	295.6만
2026.09.01	₩16,472	₩16,539	₩15,951	₩16,044	-2.60%	291만
2026.08.31	₩16,914	₩17,021	₩16,352	₩16,459	-2.69%	238.9만
2026.08.28	₩16,994	₩17,061	₩16,860	₩16,980	-0.08%	208.3만
2026.08.27	₩16,900	₩17,074	₩16,713	₩16,967	+0.40%	201.4만
2026.08.26	₩17,221	₩17,221	₩16,860	₩16,873	-2.02%	298.2만
2026.08.25	₩17,168	₩17,315	₩17,047	₩17,208	+0.23%	205.5만
2026.08.24	₩17,194	₩17,341	₩16,873	₩17,034	-0.93%	430.2만
2026.08.21	₩17,221	₩17,275	₩16,847	₩17,141	-0.47%	183.2만
2026.08.20	₩16,914	₩17,127	₩16,833	₩17,074	+0.95%	186.9만
2026.08.19	₩17,248	₩17,248	₩16,700	₩17,007	-1.40%	231.8만
2026.08.18	₩16,539	₩16,766	₩16,459	₩16,700	+0.97%	185.7만
2026.08.17	₩16,379	₩16,606	₩16,232	₩16,526	+0.90%	232.6만
2026.08.14	₩16,379	₩16,726	₩16,352	₩16,526	+0.90%	132.5만
2026.08.13	₩16,499	₩16,512	₩16,272	₩16,432	-0.41%	147.8만
2026.08.12	₩16,232	₩16,365	₩16,098	₩16,352	+0.74%	183.1만
2026.08.11	₩16,218	₩16,352	₩16,031	₩16,058	-0.99%	255.4만
2026.08.10	₩16,619	₩16,673	₩16,085	₩16,218	-2.41%	265.7만
2026.08.07	₩17,127	₩17,127	₩16,713	₩16,753	-2.19%	214.2만
2026.08.06	₩17,743	₩17,769	₩16,873	₩16,900	-4.75%	313.4만
2026.08.05	₩17,809	₩18,050	₩17,676	₩17,729	-0.45%	250.8만
2026.08.04	₩17,836	₩17,997	₩17,743	₩17,783	-0.30%	380.2만
2026.08.03	₩17,769	₩18,438	₩17,743	₩17,890	+0.68%	602.1만
2026.07.31	₩17,729	₩18,023	₩17,515	₩17,702	-0.15%	458.3만
2026.07.30	₩17,676	₩17,702	₩17,007	₩17,261	-2.34%	256.5만
2026.07.29	₩17,462	₩17,702	₩17,462	₩17,569	+0.61%	188.1만
2026.07.28	₩17,341	₩17,488	₩16,954	₩17,475	+0.77%	166.1만
2026.07.27	₩17,261	₩17,435	₩17,208	₩17,261	0.00%	221.9만
2026.07.24	₩17,047	₩17,368	₩16,994	₩17,181	+0.78%	195.7만
2026.07.23	₩17,101	₩17,234	₩16,860	₩16,940	-0.94%	264.8만
2026.07.22	₩17,315	₩17,448	₩17,208	₩17,248	-0.39%	239.9만
2026.07.21	₩17,168	₩17,382	₩16,980	₩17,341	+1.01%	382.2만
2026.07.20	₩16,820	₩17,074	₩16,740	₩17,047	+1.35%	331.1만
2026.07.17	₩16,365	₩16,793	₩16,245	₩16,780	+2.53%	304.9만
2026.07.16	₩16,432	₩16,740	₩16,379	₩16,419	-0.08%	229.5만
2026.07.15	₩16,272	₩16,646	₩16,272	₩16,459	+1.15%	185.5만
2026.07.14	₩16,165	₩16,205	₩15,884	₩16,178	+0.08%	240.9만
2026.07.13	₩16,058	₩16,058	₩15,777	₩15,884	-1.08%	151.1만
2026.07.10	₩15,844	₩16,071	₩15,844	₩15,884	+0.25%	132만
2026.07.09	₩15,617	₩15,911	₩15,577	₩15,844	+1.46%	132.8만
2026.07.08	₩15,697	₩15,924	₩15,470	₩15,577	-0.77%	199만
2026.07.07	₩16,018	₩16,098	₩15,577	₩15,710	-1.92%	374.3만
2026.07.06	₩16,125	₩16,245	₩15,911	₩15,938	-1.16%	236.2만
2026.07.02	₩15,951	₩16,258	₩15,844	₩16,151	+1.26%	204.4만
2026.07.01	₩16,178	₩16,299	₩15,857	₩15,951	-1.40%	366.2만
2026.06.30	₩16,339	₩16,459	₩16,138	₩16,285	-0.33%	267.6만
2026.06.29	₩16,526	₩16,726	₩16,352	₩16,392	-0.81%	297.1만
2026.06.26	₩16,539	₩16,766	₩16,379	₩16,673	+0.81%	735.5만
2026.06.25	₩16,459	₩16,606	₩16,299	₩16,593	+0.81%	291.4만
2026.06.24	₩16,446	₩16,553	₩16,018	₩16,299	-0.89%	227.9만
2026.06.23	₩16,245	₩16,619	₩16,245	₩16,446	+1.23%	170만
2026.06.22	₩16,486	₩16,646	₩16,325	₩16,379	-0.65%	183.3만
2026.06.18	₩16,192	₩16,499	₩16,151	₩16,459	+1.65%	339.2만
2026.06.17	₩16,044	₩16,205	₩15,777	₩15,871	-1.08%	113.5만
2026.06.16	₩16,018	₩16,111	₩15,884	₩16,071	+0.33%	137.4만
2026.06.15	₩16,044	₩16,085	₩15,897	₩15,964	-0.50%	140.6만
2026.06.12	₩15,964	₩16,071	₩15,804	₩15,938	-0.17%	132.7만
2026.06.11	₩15,737	₩15,951	₩15,657	₩15,831	+0.59%	234.3만
2026.06.10	₩15,670	₩15,871	₩15,563	₩15,563	-0.68%	293.8만
2026.06.09	₩15,724	₩15,790	₩15,416	₩15,643	-0.51%	144.8만
2026.06.08	₩15,617	₩15,750	₩15,510	₩15,523	-0.60%	141.3만
2026.06.05	₩15,523	₩15,643	₩15,416	₩15,523	0.00%	153.3만
2026.06.04	₩15,242	₩15,483	₩15,135	₩15,429	+1.23%	169만
2026.06.03	₩14,855	₩15,122	₩14,801	₩15,055	+1.35%	171.7만
2026.06.02	₩14,681	₩15,028	₩14,641	₩14,948	+1.82%	192.8만
2026.06.01	₩14,694	₩14,748	₩14,480	₩14,694	0.00%	200만
2026.05.29	₩15,042	₩15,068	₩14,627	₩14,694	-2.31%	170.5만
2026.05.28	₩14,788	₩15,068	₩14,641	₩14,935	+0.99%	251.4만
2026.05.27	₩14,895	₩15,015	₩14,828	₩14,908	+0.09%	237.3만
2026.05.26	₩14,427	₩14,828	₩14,346	₩14,788	+2.50%	202.9만
2026.05.22	₩14,467	₩14,480	₩14,173	₩14,320	-1.02%	410.6만
2026.05.21	₩14,360	₩14,413	₩14,106	₩14,413	+0.37%	297.4만
2026.05.20	₩14,066	₩14,427	₩14,052	₩14,387	+2.28%	100.8만
2026.05.19	₩14,119	₩14,199	₩13,959	₩14,052	-0.47%	114.9만
2026.05.18	₩13,838	₩14,226	₩13,798	₩14,186	+2.51%	139.8만
2026.05.15	₩13,932	₩13,932	₩13,705	₩13,772	-1.15%	177.1만
2026.05.14	₩14,079	₩14,226	₩13,999	₩14,039	-0.28%	95만
2026.05.13	₩14,079	₩14,213	₩13,919	₩13,999	-0.57%	122.9만
2026.05.12	₩14,199	₩14,266	₩13,945	₩14,119	-0.56%	116.4만
2026.05.11	₩14,427	₩14,494	₩14,092	₩14,173	-1.76%	137.5만
2026.05.08	₩14,306	₩14,560	₩14,293	₩14,427	+0.84%	120.8만
2026.05.07	₩14,360	₩14,574	₩14,226	₩14,253	-0.74%	240.5만
2026.05.06	₩14,507	₩14,560	₩14,186	₩14,266	-1.66%	183.4만
2026.05.05	₩13,745	₩14,293	₩13,705	₩14,226	+3.50%	196.4만
2026.05.04	₩13,852	₩13,999	₩13,624	₩13,678	-1.25%	241만
2026.05.01	₩13,584	₩14,280	₩13,584	₩13,999	+3.05%	406.2만
2026.04.30	₩13,705	₩13,878	₩13,598	₩13,638	-0.49%	249.3만
2026.04.29	₩13,624	₩13,785	₩13,611	₩13,705	+0.59%	192.2만
2026.04.28	₩13,772	₩13,838	₩13,584	₩13,718	-0.39%	187.9만
2026.04.27	₩13,651	₩13,865	₩13,651	₩13,678	+0.20%	146만
2026.04.24	₩13,517	₩13,731	₩13,451	₩13,665	+1.09%	170.1만
2026.04.23	₩13,544	₩13,705	₩13,411	₩13,558	+0.10%	182.5만
2026.04.22	₩13,865	₩13,985	₩13,451	₩13,491	-2.70%	167.1만
2026.04.21	₩14,066	₩14,133	₩13,772	₩13,785	-2.00%	142만
2026.04.20	₩13,985	₩14,106	₩13,945	₩14,052	+0.48%	135.3만
2026.04.17	₩13,972	₩14,213	₩13,865	₩14,119	+1.05%	127.7만
2026.04.16	₩13,611	₩13,825	₩13,611	₩13,758	+1.08%	232.6만
2026.04.15	₩13,892	₩13,919	₩13,731	₩13,772	-0.87%	161.6만
2026.04.14	₩13,598	₩13,919	₩13,584	₩13,919	+2.36%	121.4만
2026.04.13	₩13,598	₩13,758	₩13,344	₩13,651	+0.39%	129.5만
2026.04.10	₩13,504	₩13,718	₩13,477	₩13,611	+0.79%	174.8만
2026.04.09	₩13,050	₩13,598	₩12,956	₩13,477	+3.28%	275.3만
2026.04.08	₩12,902	₩13,130	₩12,902	₩13,050	+1.14%	199.3만
2026.04.07	₩12,515	₩12,689	₩12,488	₩12,582	+0.53%	178.8만
2026.04.06	₩12,568	₩12,622	₩12,408	₩12,541	-0.21%	107.4만
2026.04.02	₩12,381	₩12,648	₩12,368	₩12,582	+1.62%	147.9만
2026.04.01	₩12,608	₩12,622	₩12,461	₩12,515	-0.74%	171.1만
2026.03.31	₩12,648	₩12,769	₩12,421	₩12,528	-0.95%	223.1만
2026.03.30	₩12,541	₩12,648	₩12,461	₩12,555	+0.11%	185.4만
2026.03.27	₩12,822	₩12,822	₩12,394	₩12,461	-2.82%	192만
2026.03.26	₩12,782	₩13,076	₩12,702	₩12,822	+0.31%	187.2만
2026.03.25	₩12,769	₩12,836	₩12,662	₩12,782	+0.10%	178만
2026.03.24	₩12,608	₩12,849	₩12,515	₩12,622	+0.11%	161.2만
2026.03.23	₩12,702	₩12,902	₩12,515	₩12,648	-0.42%	245.1만
2026.03.20	₩12,689	₩12,755	₩12,287	₩12,314	-2.95%	355.1만
2026.03.19	₩12,582	₩12,822	₩12,461	₩12,702	+0.96%	164.2만
2026.03.18	₩12,662	₩12,836	₩12,595	₩12,648	-0.11%	173.5만
2026.03.17	₩12,702	₩12,862	₩12,675	₩12,715	+0.11%	135.8만
2026.03.16	₩12,541	₩12,729	₩12,501	₩12,608	+0.53%	106만
2026.03.13	₩12,689	₩12,836	₩12,341	₩12,381	-2.42%	211.7만
2026.03.12	₩12,648	₩12,742	₩12,515	₩12,528	-0.95%	170.1만
2026.03.11	₩12,648	₩12,849	₩12,608	₩12,809	+1.27%	212.9만
2026.03.10	₩12,622	₩12,996	₩12,582	₩12,729	+0.85%	223.2만
2026.03.09	₩12,622	₩12,836	₩12,301	₩12,675	+0.42%	290.9만
2026.03.06	₩13,009	₩13,370	₩12,648	₩12,836	-1.34%	208.2만
2026.03.05	₩13,263	₩13,317	₩13,116	₩13,250	-0.10%	131.6만
2026.03.04	₩13,330	₩13,437	₩13,263	₩13,384	+0.40%	201.8만
2026.03.03	₩13,009	₩13,317	₩12,795	₩13,210	+1.54%	218.6만
2026.03.02	₩13,223	₩13,544	₩12,969	₩13,330	+0.81%	257.9만
2026.02.27	₩13,959	₩14,266	₩13,277	₩13,424	-3.83%	344.5만
2026.02.26	₩13,598	₩13,825	₩13,517	₩13,812	+1.57%	410.9만
2026.02.25	₩13,330	₩13,477	₩13,237	₩13,437	+0.80%	287.6만
2026.02.24	₩13,237	₩13,437	₩13,063	₩13,397	+1.21%	345.8만
2026.02.23	₩13,317	₩13,344	₩12,916	₩13,277	-0.30%	310.8만
2026.02.20	₩13,210	₩13,344	₩12,983	₩13,277	+0.51%	382.1만
2026.02.19	₩13,330	₩13,517	₩13,143	₩13,210	-0.90%	280.6만
2026.02.18	₩13,183	₩13,477	₩13,143	₩13,250	+0.51%	184.5만
2026.02.17	₩13,250	₩13,477	₩13,197	₩13,357	+0.81%	186.5만
2026.02.13	₩13,143	₩13,304	₩12,996	₩13,197	+0.41%	528.1만
2026.02.12	₩13,531	₩13,691	₩12,916	₩13,116	-3.06%	276.1만
2026.02.11	₩13,451	₩13,571	₩13,290	₩13,397	-0.40%	255만
2026.02.10	₩12,795	₩13,424	₩12,755	₩13,384	+4.60%	266.2만
2026.02.09	₩12,755	₩12,836	₩12,555	₩12,742	-0.10%	168.6만
2026.02.06	₩12,595	₩12,822	₩12,595	₩12,782	+1.49%	307만
2026.02.05	₩12,902	₩13,009	₩12,541	₩12,608	-2.28%	474.2만
2026.02.04	₩12,541	₩12,929	₩12,488	₩12,876	+2.67%	704.3만
2026.02.03	₩12,368	₩12,501	₩12,234	₩12,421	+0.43%	378.6만
2026.02.02	₩12,381	₩12,488	₩12,247	₩12,341	-0.32%	184.2만
2026.01.30	₩12,261	₩12,341	₩12,060	₩12,274	+0.11%	288.7만
2026.01.29	₩12,207	₩12,368	₩12,087	₩12,287	+0.66%	202만
2026.01.28	₩12,421	₩12,568	₩12,060	₩12,087	-2.69%	226.9만
2026.01.27	₩12,635	₩12,755	₩12,221	₩12,368	-2.12%	671.9만
2026.01.26	₩12,635	₩12,795	₩12,568	₩12,635	0.00%	341.1만
2026.01.23	₩12,715	₩12,742	₩12,488	₩12,662	-0.42%	278.8만
2026.01.22	₩12,795	₩13,143	₩12,715	₩12,836	+0.31%	336.5만
2026.01.21	₩12,368	₩12,916	₩12,354	₩12,702	+2.70%	425.3만
2026.01.20	₩12,274	₩12,381	₩12,127	₩12,274	0.00%	253.3만
2026.01.16	₩12,381	₩12,475	₩12,221	₩12,448	+0.54%	250.5만
2026.01.15	₩12,341	₩12,515	₩12,341	₩12,434	+0.76%	244.2만
2026.01.14	₩12,635	₩12,675	₩12,234	₩12,328	-2.43%	238.3만
2026.01.13	₩12,689	₩12,689	₩12,421	₩12,648	-0.32%	228.2만
2026.01.12	₩12,368	₩12,421	₩12,234	₩12,408	+0.32%	224만
2026.01.09	₩12,515	₩12,622	₩12,354	₩12,368	-1.18%	232.4만
2026.01.08	₩11,993	₩12,354	₩11,967	₩12,247	+2.12%	235.1만
2026.01.07	₩12,314	₩12,341	₩11,953	₩12,020	-2.39%	138.2만
2026.01.06	₩12,114	₩12,341	₩12,020	₩12,328	+1.77%	250.9만
2026.01.05	₩12,167	₩12,274	₩12,020	₩12,180	+0.11%	194.8만
2026.01.02	₩12,007	₩12,301	₩11,900	₩12,194	+1.56%	253.1만
2025.12.31	₩12,154	₩12,154	₩11,980	₩11,980	-1.43%	167.4만
2025.12.30	₩12,287	₩12,341	₩12,247	₩12,301	+0.11%	142.6만
2025.12.29	₩12,247	₩12,328	₩12,180	₩12,261	+0.11%	128.4만
2025.12.26	₩12,328	₩12,368	₩12,194	₩12,261	-0.54%	105.6만
2025.12.24	₩12,274	₩12,368	₩12,247	₩12,341	+0.54%	108.9만
2025.12.23	₩12,488	₩12,488	₩12,234	₩12,261	-1.82%	148.9만
2025.12.22	₩12,421	₩12,488	₩12,301	₩12,448	+0.22%	164.7만
2025.12.19	₩12,301	₩12,434	₩12,274	₩12,314	+0.11%	580.7만
2025.12.18	₩12,475	₩12,501	₩12,328	₩12,368	-0.86%	202.6만
2025.12.17	₩12,408	₩12,582	₩12,261	₩12,448	+0.32%	303.6만
2025.12.16	₩12,421	₩12,421	₩12,234	₩12,354	-0.54%	255.8만
2025.12.15	₩12,354	₩12,515	₩12,194	₩12,461	+0.87%	315.5만
2025.12.12	₩12,194	₩12,394	₩12,114	₩12,354	+1.32%	416.3만
2025.12.11	₩12,047	₩12,274	₩11,913	₩12,114	+0.55%	288.6만
2025.12.10	₩11,712	₩12,127	₩11,712	₩11,993	+2.40%	261.9만
2025.12.09	₩11,606	₩11,806	₩11,606	₩11,739	+1.15%	145.6만
2025.12.08	₩11,793	₩11,846	₩11,499	₩11,606	-1.59%	286.4만
2025.12.05	₩11,552	₩11,793	₩11,499	₩11,699	+1.27%	320.1만
2025.12.04	₩11,833	₩11,886	₩11,525	₩11,552	-2.37%	270.4만
2025.12.03	₩12,033	₩12,207	₩11,793	₩11,886	-1.22%	251.3만
2025.12.02	₩12,020	₩12,127	₩11,900	₩11,926	-0.78%	300.9만
2025.12.01	₩12,073	₩12,221	₩11,993	₩12,007	-0.55%	160.7만
2025.11.28	₩12,247	₩12,274	₩12,114	₩12,180	-0.55%	196.3만
2025.11.26	₩12,194	₩12,408	₩12,180	₩12,180	-0.11%	346.7만
2025.11.25	₩11,926	₩12,261	₩11,913	₩12,207	+2.35%	555.3만
2025.11.24	₩11,846	₩11,926	₩11,753	₩11,819	-0.23%	497.8만
2025.11.21	₩11,552	₩11,833	₩11,472	₩11,793	+2.08%	558.1만
2025.11.20	₩11,806	₩11,926	₩11,458	₩11,472	-2.83%	454.1만
2025.11.19	₩11,900	₩12,020	₩11,659	₩11,726	-1.46%	477만
2025.11.18	₩11,592	₩12,007	₩11,565	₩11,846	+2.19%	589.6만
2025.11.17	₩12,033	₩12,033	₩11,646	₩11,672	-3.00%	365.2만
2025.11.14	₩11,953	₩12,087	₩11,873	₩11,993	+0.34%	349.2만
2025.11.13	₩12,140	₩12,274	₩11,913	₩11,993	-1.21%	351.8만
2025.11.12	₩12,408	₩12,541	₩12,167	₩12,167	-1.94%	444.8만
2025.11.11	₩12,475	₩12,595	₩12,314	₩12,381	-0.75%	597.4만
2025.11.10	₩12,033	₩12,528	₩11,940	₩12,475	+3.67%	700.4만
2025.11.07	₩11,365	₩11,980	₩10,937	₩11,980	+5.41%	650만
2025.11.06	₩10,964	₩11,178	₩10,884	₩10,977	+0.12%	659.1만
2025.11.05	₩10,723	₩10,990	₩10,603	₩10,937	+2.00%	466.6만
2025.11.04	₩10,576	₩10,750	₩10,509	₩10,723	+1.39%	452.8만
2025.11.03	₩10,416	₩10,696	₩10,322	₩10,670	+2.44%	380.3만
2025.10.31	₩10,429	₩10,549	₩10,135	₩10,456	+0.26%	457.7만
2025.10.30	₩10,416	₩10,656	₩10,349	₩10,509	+0.90%	388.1만
2025.10.29	₩10,268	₩10,670	₩10,268	₩10,496	+2.21%	563.6만
2025.10.28	₩10,429	₩10,496	₩10,268	₩10,322	-1.03%	207.2만
2025.10.27	₩10,482	₩10,603	₩10,402	₩10,456	-0.26%	202.4만
2025.10.24	₩10,523	₩10,576	₩10,416	₩10,429	-0.89%	147.1만
2025.10.23	₩10,589	₩10,603	₩10,429	₩10,442	-1.39%	235.3만
2025.10.22	₩10,442	₩10,643	₩10,309	₩10,549	+1.02%	282.3만
2025.10.21	₩10,429	₩10,629	₩10,362	₩10,442	+0.13%	249.7만
2025.10.20	₩10,389	₩10,456	₩10,309	₩10,429	+0.39%	157.1만
2025.10.17	₩10,202	₩10,362	₩10,188	₩10,335	+1.31%	304.9만
2025.10.16	₩10,362	₩10,442	₩10,162	₩10,228	-1.29%	249.2만
2025.10.15	₩10,375	₩10,496	₩10,309	₩10,375	0.00%	262.6만
2025.10.14	₩10,014	₩10,362	₩10,001	₩10,322	+3.07%	288.7만
2025.10.13	₩10,148	₩10,228	₩10,028	₩10,175	+0.26%	255.4만
2025.10.10	₩10,255	₩10,309	₩10,014	₩10,028	-2.22%	244.3만
2025.10.09	₩10,295	₩10,375	₩10,188	₩10,242	-0.52%	215.7만
2025.10.08	₩10,402	₩10,456	₩10,268	₩10,295	-1.03%	197.1만
2025.10.07	₩10,509	₩10,563	₩10,362	₩10,375	-1.27%	296.5만
2025.10.06	₩10,616	₩10,656	₩10,482	₩10,509	-1.01%	278.9만
2025.10.03	₩10,696	₩10,803	₩10,563	₩10,589	-1.00%	263.2만
2025.10.02	₩10,629	₩10,723	₩10,549	₩10,656	+0.25%	193.4만
2025.10.01	₩10,603	₩10,696	₩10,523	₩10,643	+0.38%	293.3만
2025.09.30	₩10,670	₩10,710	₩10,536	₩10,643	-0.25%	274.5만
2025.09.29	₩10,857	₩11,004	₩10,723	₩10,803	-0.49%	342.7만
2025.09.26	₩10,736	₩10,910	₩10,723	₩10,830	+0.87%	249.6만
2025.09.25	₩10,790	₩10,790	₩10,670	₩10,750	-0.37%	275.5만
2025.09.24	₩10,857	₩10,910	₩10,750	₩10,830	-0.25%	301.8만
2025.09.23	₩10,910	₩11,057	₩10,870	₩10,884	-0.25%	194.6만
2025.09.22	₩11,031	₩11,097	₩10,870	₩10,884	-1.33%	251만
2025.09.19	₩11,138	₩11,164	₩10,977	₩11,097	-0.36%	526만
2025.09.18	₩10,950	₩11,164	₩10,924	₩11,138	+1.71%	324.3만
2025.09.17	₩10,964	₩11,124	₩10,803	₩10,870	-0.85%	313.3만
2025.09.16	₩10,990	₩11,111	₩10,870	₩10,977	-0.12%	373.2만
2025.09.15	₩11,218	₩11,231	₩10,937	₩10,950	-2.38%	477.8만
2025.09.12	₩11,218	₩11,258	₩11,124	₩11,164	-0.48%	274.3만
2025.09.11	₩11,258	₩11,311	₩11,204	₩11,231	-0.24%	269.3만
2025.09.10	₩11,164	₩11,311	₩11,111	₩11,204	+0.36%	246.3만
2025.09.09	₩11,258	₩11,311	₩11,084	₩11,178	-0.71%	290만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.