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 | ₩16,886 | ₩16,953 | ₩16,739 | ₩16,899 | +0.08% | 385만 |
| 2026.10.07 | — | — | — | ₩16,538 | — | — |
| 2026.10.02 | — | — | — | ₩16,832 | — | — |
| 2026.10.01 | — | — | — | ₩16,752 | — | — |
| 2026.09.29 | — | — | — | ₩16,705 | — | — |
| 2026.09.25 | — | — | — | ₩16,725 | — | — |
| 2026.09.16 | ₩16,591 | ₩16,792 | ₩16,136 | ₩16,431 | -0.97% | 427만 |
| 2026.09.15 | ₩16,511 | ₩16,685 | ₩16,417 | ₩16,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.49% |
| 325.6만 |
| 2026.09.14 | ₩16,230 | ₩16,631 | ₩16,069 | ₩16,497 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,497 | ₩16,725 | ₩16,297 | ₩16,337 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,283 | ₩16,377 | ₩16,123 | ₩16,310 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,895 | ₩16,176 | ₩15,868 | ₩16,163 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,123 | ₩16,377 | ₩16,015 | ₩16,029 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,176 | ₩16,256 | ₩16,069 | ₩16,176 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,578 | ₩16,631 | ₩16,123 | ₩16,149 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,216 | ₩16,551 | ₩16,149 | ₩16,457 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,497 | ₩16,564 | ₩15,975 | ₩16,069 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,939 | ₩17,046 | ₩16,377 | ₩16,484 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,020 | ₩17,087 | ₩16,886 | ₩17,006 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,926 | ₩17,100 | ₩16,739 | ₩16,993 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,247 | ₩17,247 | ₩16,886 | ₩16,899 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,194 | ₩17,341 | ₩17,073 | ₩17,234 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,221 | ₩17,368 | ₩16,899 | ₩17,060 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,247 | ₩17,301 | ₩16,872 | ₩17,167 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,939 | ₩17,154 | ₩16,859 | ₩17,100 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,274 | ₩17,274 | ₩16,725 | ₩17,033 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,564 | ₩16,792 | ₩16,484 | ₩16,725 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,404 | ₩16,631 | ₩16,256 | ₩16,551 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,404 | ₩16,752 | ₩16,377 | ₩16,551 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,524 | ₩16,538 | ₩16,297 | ₩16,457 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,256 | ₩16,390 | ₩16,123 | ₩16,377 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,243 | ₩16,377 | ₩16,056 | ₩16,082 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,645 | ₩16,698 | ₩16,109 | ₩16,243 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,154 | ₩17,154 | ₩16,739 | ₩16,779 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,770 | ₩17,796 | ₩16,899 | ₩16,926 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,837 | ₩18,078 | ₩17,703 | ₩17,756 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,863 | ₩18,024 | ₩17,770 | ₩17,810 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,796 | ₩18,466 | ₩17,770 | ₩17,917 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,756 | ₩18,051 | ₩17,542 | ₩17,729 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,703 | ₩17,729 | ₩17,033 | ₩17,288 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,488 | ₩17,729 | ₩17,488 | ₩17,596 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,368 | ₩17,515 | ₩16,980 | ₩17,502 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,288 | ₩17,462 | ₩17,234 | ₩17,288 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,073 | ₩17,395 | ₩17,020 | ₩17,207 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,127 | ₩17,261 | ₩16,886 | ₩16,966 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,341 | ₩17,475 | ₩17,234 | ₩17,274 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,194 | ₩17,408 | ₩17,006 | ₩17,368 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,846 | ₩17,100 | ₩16,765 | ₩17,073 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,390 | ₩16,819 | ₩16,270 | ₩16,805 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,457 | ₩16,765 | ₩16,404 | ₩16,444 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,297 | ₩16,672 | ₩16,297 | ₩16,484 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,189 | ₩16,230 | ₩15,908 | ₩16,203 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,082 | ₩16,082 | ₩15,801 | ₩15,908 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,868 | ₩16,096 | ₩15,868 | ₩15,908 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,640 | ₩15,935 | ₩15,600 | ₩15,868 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,721 | ₩15,948 | ₩15,493 | ₩15,600 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,042 | ₩16,123 | ₩15,600 | ₩15,734 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,149 | ₩16,270 | ₩15,935 | ₩15,962 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩15,975 | ₩16,283 | ₩15,868 | ₩16,176 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,203 | ₩16,323 | ₩15,881 | ₩15,975 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,364 | ₩16,484 | ₩16,163 | ₩16,310 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,551 | ₩16,752 | ₩16,377 | ₩16,417 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,564 | ₩16,792 | ₩16,404 | ₩16,698 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,484 | ₩16,631 | ₩16,323 | ₩16,618 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,471 | ₩16,578 | ₩16,042 | ₩16,323 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,270 | ₩16,645 | ₩16,270 | ₩16,471 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,511 | ₩16,672 | ₩16,350 | ₩16,404 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,216 | ₩16,524 | ₩16,176 | ₩16,484 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,069 | ₩16,230 | ₩15,801 | ₩15,895 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,042 | ₩16,136 | ₩15,908 | ₩16,096 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,069 | ₩16,109 | ₩15,922 | ₩15,989 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩15,989 | ₩16,096 | ₩15,828 | ₩15,962 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,761 | ₩15,975 | ₩15,681 | ₩15,855 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,694 | ₩15,895 | ₩15,587 | ₩15,587 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,748 | ₩15,815 | ₩15,440 | ₩15,667 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,640 | ₩15,774 | ₩15,533 | ₩15,547 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,547 | ₩15,667 | ₩15,440 | ₩15,547 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,266 | ₩15,507 | ₩15,158 | ₩15,453 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,877 | ₩15,145 | ₩14,824 | ₩15,078 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,703 | ₩15,051 | ₩14,663 | ₩14,971 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,716 | ₩14,770 | ₩14,502 | ₩14,716 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,065 | ₩15,091 | ₩14,650 | ₩14,716 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,810 | ₩15,091 | ₩14,663 | ₩14,958 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,917 | ₩15,038 | ₩14,850 | ₩14,931 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,449 | ₩14,850 | ₩14,368 | ₩14,810 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,489 | ₩14,502 | ₩14,194 | ₩14,342 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,382 | ₩14,435 | ₩14,127 | ₩14,435 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,087 | ₩14,449 | ₩14,074 | ₩14,409 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,141 | ₩14,221 | ₩13,980 | ₩14,074 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,859 | ₩14,248 | ₩13,819 | ₩14,208 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,953 | ₩13,953 | ₩13,726 | ₩13,793 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,101 | ₩14,248 | ₩14,020 | ₩14,060 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,101 | ₩14,234 | ₩13,940 | ₩14,020 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,221 | ₩14,288 | ₩13,967 | ₩14,141 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,449 | ₩14,516 | ₩14,114 | ₩14,194 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,328 | ₩14,583 | ₩14,315 | ₩14,449 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,382 | ₩14,596 | ₩14,248 | ₩14,275 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,529 | ₩14,583 | ₩14,208 | ₩14,288 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,766 | ₩14,315 | ₩13,726 | ₩14,248 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,873 | ₩14,020 | ₩13,645 | ₩13,699 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,605 | ₩14,301 | ₩13,605 | ₩14,020 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,726 | ₩13,900 | ₩13,618 | ₩13,659 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,645 | ₩13,806 | ₩13,632 | ₩13,726 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,793 | ₩13,859 | ₩13,605 | ₩13,739 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,672 | ₩13,886 | ₩13,672 | ₩13,699 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,538 | ₩13,752 | ₩13,471 | ₩13,685 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,565 | ₩13,726 | ₩13,431 | ₩13,578 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,886 | ₩14,007 | ₩13,471 | ₩13,511 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,087 | ₩14,154 | ₩13,793 | ₩13,806 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩14,007 | ₩14,127 | ₩13,967 | ₩14,074 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩13,993 | ₩14,234 | ₩13,886 | ₩14,141 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,632 | ₩13,846 | ₩13,632 | ₩13,779 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,913 | ₩13,940 | ₩13,752 | ₩13,793 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,618 | ₩13,940 | ₩13,605 | ₩13,940 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,618 | ₩13,779 | ₩13,364 | ₩13,672 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,525 | ₩13,739 | ₩13,498 | ₩13,632 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,069 | ₩13,618 | ₩12,976 | ₩13,498 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,922 | ₩13,150 | ₩12,922 | ₩13,069 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,534 | ₩12,708 | ₩12,507 | ₩12,601 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,587 | ₩12,641 | ₩12,427 | ₩12,561 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,400 | ₩12,668 | ₩12,386 | ₩12,601 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,628 | ₩12,641 | ₩12,480 | ₩12,534 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,668 | ₩12,788 | ₩12,440 | ₩12,547 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,561 | ₩12,668 | ₩12,480 | ₩12,574 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,842 | ₩12,842 | ₩12,413 | ₩12,480 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,802 | ₩13,096 | ₩12,721 | ₩12,842 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,788 | ₩12,855 | ₩12,681 | ₩12,802 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,628 | ₩12,869 | ₩12,534 | ₩12,641 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,721 | ₩12,922 | ₩12,534 | ₩12,668 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,708 | ₩12,775 | ₩12,306 | ₩12,333 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,601 | ₩12,842 | ₩12,480 | ₩12,721 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,681 | ₩12,855 | ₩12,614 | ₩12,668 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,721 | ₩12,882 | ₩12,694 | ₩12,735 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,561 | ₩12,748 | ₩12,520 | ₩12,628 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,708 | ₩12,855 | ₩12,360 | ₩12,400 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,668 | ₩12,761 | ₩12,534 | ₩12,547 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,668 | ₩12,869 | ₩12,628 | ₩12,828 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,641 | ₩13,016 | ₩12,601 | ₩12,748 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,641 | ₩12,855 | ₩12,320 | ₩12,694 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,029 | ₩13,391 | ₩12,668 | ₩12,855 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,284 | ₩13,337 | ₩13,136 | ₩13,270 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,351 | ₩13,458 | ₩13,284 | ₩13,404 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,029 | ₩13,337 | ₩12,815 | ₩13,230 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,244 | ₩13,565 | ₩12,989 | ₩13,351 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩13,980 | ₩14,288 | ₩13,297 | ₩13,444 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,618 | ₩13,846 | ₩13,538 | ₩13,833 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,351 | ₩13,498 | ₩13,257 | ₩13,458 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,257 | ₩13,458 | ₩13,083 | ₩13,418 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,337 | ₩13,364 | ₩12,936 | ₩13,297 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,230 | ₩13,364 | ₩13,002 | ₩13,297 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,351 | ₩13,538 | ₩13,163 | ₩13,230 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,203 | ₩13,498 | ₩13,163 | ₩13,270 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,270 | ₩13,498 | ₩13,217 | ₩13,377 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,163 | ₩13,324 | ₩13,016 | ₩13,217 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,551 | ₩13,712 | ₩12,936 | ₩13,136 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,471 | ₩13,592 | ₩13,310 | ₩13,418 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,815 | ₩13,444 | ₩12,775 | ₩13,404 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,775 | ₩12,855 | ₩12,574 | ₩12,761 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,614 | ₩12,842 | ₩12,614 | ₩12,802 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,922 | ₩13,029 | ₩12,561 | ₩12,628 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,561 | ₩12,949 | ₩12,507 | ₩12,895 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,386 | ₩12,520 | ₩12,253 | ₩12,440 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,400 | ₩12,507 | ₩12,266 | ₩12,360 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,279 | ₩12,360 | ₩12,079 | ₩12,293 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,226 | ₩12,386 | ₩12,105 | ₩12,306 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,440 | ₩12,587 | ₩12,079 | ₩12,105 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,654 | ₩12,775 | ₩12,239 | ₩12,386 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,654 | ₩12,815 | ₩12,587 | ₩12,654 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,735 | ₩12,761 | ₩12,507 | ₩12,681 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,815 | ₩13,163 | ₩12,735 | ₩12,855 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,386 | ₩12,936 | ₩12,373 | ₩12,721 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,293 | ₩12,400 | ₩12,145 | ₩12,293 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,400 | ₩12,494 | ₩12,239 | ₩12,467 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,360 | ₩12,534 | ₩12,360 | ₩12,453 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,654 | ₩12,694 | ₩12,253 | ₩12,346 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,708 | ₩12,708 | ₩12,440 | ₩12,668 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,386 | ₩12,440 | ₩12,253 | ₩12,427 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,534 | ₩12,641 | ₩12,373 | ₩12,386 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,012 | ₩12,373 | ₩11,985 | ₩12,266 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,333 | ₩12,360 | ₩11,971 | ₩12,038 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,132 | ₩12,360 | ₩12,038 | ₩12,346 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,186 | ₩12,293 | ₩12,038 | ₩12,199 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,025 | ₩12,320 | ₩11,918 | ₩12,212 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,172 | ₩12,172 | ₩11,998 | ₩11,998 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,306 | ₩12,360 | ₩12,266 | ₩12,320 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,266 | ₩12,346 | ₩12,199 | ₩12,279 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,346 | ₩12,386 | ₩12,212 | ₩12,279 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,293 | ₩12,386 | ₩12,266 | ₩12,360 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,507 | ₩12,507 | ₩12,253 | ₩12,279 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,440 | ₩12,507 | ₩12,320 | ₩12,467 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,320 | ₩12,453 | ₩12,293 | ₩12,333 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,494 | ₩12,520 | ₩12,346 | ₩12,386 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,427 | ₩12,601 | ₩12,279 | ₩12,467 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,440 | ₩12,440 | ₩12,253 | ₩12,373 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,373 | ₩12,534 | ₩12,212 | ₩12,480 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,212 | ₩12,413 | ₩12,132 | ₩12,373 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,065 | ₩12,293 | ₩11,931 | ₩12,132 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,730 | ₩12,145 | ₩11,730 | ₩12,012 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,623 | ₩11,824 | ₩11,623 | ₩11,757 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,811 | ₩11,864 | ₩11,516 | ₩11,623 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,570 | ₩11,811 | ₩11,516 | ₩11,717 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,851 | ₩11,904 | ₩11,543 | ₩11,570 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,052 | ₩12,226 | ₩11,811 | ₩11,904 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,038 | ₩12,145 | ₩11,918 | ₩11,945 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,092 | ₩12,239 | ₩12,012 | ₩12,025 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,266 | ₩12,293 | ₩12,132 | ₩12,199 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,212 | ₩12,427 | ₩12,199 | ₩12,199 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,945 | ₩12,279 | ₩11,931 | ₩12,226 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,864 | ₩11,945 | ₩11,771 | ₩11,837 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,570 | ₩11,851 | ₩11,489 | ₩11,811 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,824 | ₩11,945 | ₩11,476 | ₩11,489 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,918 | ₩12,038 | ₩11,677 | ₩11,744 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,610 | ₩12,025 | ₩11,583 | ₩11,864 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,052 | ₩12,052 | ₩11,663 | ₩11,690 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,971 | ₩12,105 | ₩11,891 | ₩12,012 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,159 | ₩12,293 | ₩11,931 | ₩12,012 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,427 | ₩12,561 | ₩12,186 | ₩12,186 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,494 | ₩12,614 | ₩12,333 | ₩12,400 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,052 | ₩12,547 | ₩11,958 | ₩12,494 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,382 | ₩11,998 | ₩10,954 | ₩11,998 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩10,980 | ₩11,195 | ₩10,900 | ₩10,994 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,739 | ₩11,007 | ₩10,619 | ₩10,954 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,592 | ₩10,766 | ₩10,525 | ₩10,739 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,431 | ₩10,713 | ₩10,338 | ₩10,686 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,445 | ₩10,565 | ₩10,150 | ₩10,472 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,431 | ₩10,672 | ₩10,364 | ₩10,525 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,284 | ₩10,686 | ₩10,284 | ₩10,512 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,445 | ₩10,512 | ₩10,284 | ₩10,338 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,498 | ₩10,619 | ₩10,418 | ₩10,472 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,539 | ₩10,592 | ₩10,431 | ₩10,445 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,606 | ₩10,619 | ₩10,445 | ₩10,458 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,458 | ₩10,659 | ₩10,324 | ₩10,565 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,445 | ₩10,646 | ₩10,378 | ₩10,458 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,405 | ₩10,472 | ₩10,324 | ₩10,445 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,217 | ₩10,378 | ₩10,204 | ₩10,351 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,378 | ₩10,458 | ₩10,177 | ₩10,244 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,391 | ₩10,512 | ₩10,324 | ₩10,391 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,030 | ₩10,378 | ₩10,016 | ₩10,338 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,164 | ₩10,244 | ₩10,043 | ₩10,190 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,271 | ₩10,324 | ₩10,030 | ₩10,043 | -2.22% | 244.3만 |
|---|
| 2025.10.09 | ₩10,311 | ₩10,391 | ₩10,204 | ₩10,257 | -0.52% | 215.7만 |
|---|
| 2025.10.08 | ₩10,418 | ₩10,472 | ₩10,284 | ₩10,311 | -1.03% | 197.1만 |
|---|
| 2025.10.07 | ₩10,525 | ₩10,579 | ₩10,378 | ₩10,391 | -1.27% | 296.5만 |
|---|
| 2025.10.06 | ₩10,632 | ₩10,672 | ₩10,498 | ₩10,525 | -1.01% | 278.9만 |
|---|
| 2025.10.03 | ₩10,713 | ₩10,820 | ₩10,579 | ₩10,606 | -1.00% | 263.2만 |
|---|
| 2025.10.02 | ₩10,646 | ₩10,739 | ₩10,565 | ₩10,672 | +0.25% | 193.4만 |
|---|
| 2025.10.01 | ₩10,619 | ₩10,713 | ₩10,539 | ₩10,659 | +0.38% | 293.3만 |
|---|
| 2025.09.30 | ₩10,686 | ₩10,726 | ₩10,552 | ₩10,659 | -0.25% | 274.5만 |
|---|
| 2025.09.29 | ₩10,873 | ₩11,021 | ₩10,739 | ₩10,820 | -0.49% | 342.7만 |
|---|
| 2025.09.26 | ₩10,753 | ₩10,927 | ₩10,739 | ₩10,847 | +0.87% | 249.6만 |
|---|
| 2025.09.25 | ₩10,806 | ₩10,806 | ₩10,686 | ₩10,766 | -0.37% | 275.5만 |
|---|
| 2025.09.24 | ₩10,873 | ₩10,927 | ₩10,766 | ₩10,847 | -0.25% | 301.8만 |
|---|
| 2025.09.23 | ₩10,927 | ₩11,074 | ₩10,887 | ₩10,900 | -0.25% | 194.6만 |
|---|
| 2025.09.22 | ₩11,047 | ₩11,114 | ₩10,887 | ₩10,900 | -1.33% | 251만 |
|---|
| 2025.09.19 | ₩11,155 | ₩11,181 | ₩10,994 | ₩11,114 | -0.36% | 526만 |
|---|
| 2025.09.18 | ₩10,967 | ₩11,181 | ₩10,940 | ₩11,155 | +1.71% | 324.3만 |
|---|
| 2025.09.17 | ₩10,980 | ₩11,141 | ₩10,820 | ₩10,887 | -0.85% | 313.3만 |
|---|
| 2025.09.16 | ₩11,007 | ₩11,128 | ₩10,887 | ₩10,994 | -0.12% | 373.2만 |
|---|
| 2025.09.15 | ₩11,235 | ₩11,248 | ₩10,954 | ₩10,967 | -2.38% | 477.8만 |
|---|
| 2025.09.12 | ₩11,235 | ₩11,275 | ₩11,141 | ₩11,181 | -0.48% | 274.3만 |
|---|
| 2025.09.11 | ₩11,275 | ₩11,329 | ₩11,221 | ₩11,248 | -0.24% | 269.3만 |
|---|
| 2025.09.10 | ₩11,181 | ₩11,329 | ₩11,128 | ₩11,221 | +0.36% | 246.3만 |
|---|
| 2025.09.09 | ₩11,275 | ₩11,329 | ₩11,101 | ₩11,195 | -0.71% | 290만 |
|---|