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 | ₩16,861 | ₩16,928 | ₩16,700 | ₩16,874 | +0.08% | 385만 |
| 2026.10.08 | ₩16,593 | ₩16,928 | ₩16,366 | ₩16,847 | +1.53% | 359.6만 |
| 2026.10.07 | ₩16,312 | ₩16,727 | ₩16,312 | ₩16,513 | +1.23% | 247.6만 |
| 2026.10.06 | ₩16,660 | ₩16,914 | ₩16,486 | ₩16,553 | -0.64% | 246.4만 |
| 2026.10.05 | ₩16,780 | ₩16,794 | ₩16,500 | ₩16,607 | -1.04% | 329.7만 |
| 2026.10.02 | ₩17,262 | ₩17,262 | ₩16,714 | ₩16,807 | -2.63% | 278.5만 |
| 2026.10.01 | ₩16,419 | ₩16,794 | ₩16,353 | ₩16,727 | +1.87% | 457.7만 |
| 2026.09.30 | ₩16,526 | ₩16,660 | ₩16,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,526 |
| 0.00% |
| 511.2만 |
| 2026.09.29 | ₩16,954 | ₩16,968 | ₩16,633 | ₩16,674 | -1.66% | 277.6만 |
|---|
| 2026.09.28 | ₩16,700 | ₩16,981 | ₩16,633 | ₩16,901 | +1.20% | 221.8만 |
|---|
| 2026.09.25 | ₩16,700 | ₩16,754 | ₩16,393 | ₩16,700 | 0.00% | 198.6만 |
|---|
| 2026.09.24 | ₩16,379 | ₩16,754 | ₩16,326 | ₩16,607 | +1.39% | 237.3만 |
|---|
| 2026.09.23 | ₩16,326 | ₩16,460 | ₩16,206 | ₩16,366 | +0.25% | 434.2만 |
|---|
| 2026.09.22 | ₩16,580 | ₩16,740 | ₩16,353 | ₩16,460 | -0.73% | 227.1만 |
|---|
| 2026.09.21 | ₩16,393 | ₩16,526 | ₩16,272 | ₩16,406 | +0.08% | 288.3만 |
|---|
| 2026.09.18 | ₩16,299 | ₩16,406 | ₩16,179 | ₩16,366 | +0.41% | 577.5만 |
|---|
| 2026.09.17 | ₩16,553 | ₩16,607 | ₩16,353 | ₩16,379 | -1.05% | 231.5만 |
|---|
| 2026.09.16 | ₩16,567 | ₩16,767 | ₩16,112 | ₩16,406 | -0.97% | 427만 |
|---|
| 2026.09.15 | ₩16,486 | ₩16,660 | ₩16,393 | ₩16,567 | +0.49% | 325.6만 |
|---|
| 2026.09.14 | ₩16,206 | ₩16,607 | ₩16,045 | ₩16,473 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,473 | ₩16,700 | ₩16,272 | ₩16,312 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,259 | ₩16,353 | ₩16,099 | ₩16,286 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,871 | ₩16,152 | ₩15,845 | ₩16,139 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,099 | ₩16,353 | ₩15,992 | ₩16,005 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,152 | ₩16,232 | ₩16,045 | ₩16,152 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,553 | ₩16,607 | ₩16,099 | ₩16,125 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,192 | ₩16,526 | ₩16,125 | ₩16,433 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,473 | ₩16,540 | ₩15,951 | ₩16,045 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,914 | ₩17,021 | ₩16,353 | ₩16,460 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩16,994 | ₩17,061 | ₩16,861 | ₩16,981 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,901 | ₩17,075 | ₩16,714 | ₩16,968 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,222 | ₩17,222 | ₩16,861 | ₩16,874 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,168 | ₩17,315 | ₩17,048 | ₩17,208 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,195 | ₩17,342 | ₩16,874 | ₩17,035 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,222 | ₩17,275 | ₩16,847 | ₩17,141 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,914 | ₩17,128 | ₩16,834 | ₩17,075 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,248 | ₩17,248 | ₩16,700 | ₩17,008 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,540 | ₩16,767 | ₩16,460 | ₩16,700 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,379 | ₩16,607 | ₩16,232 | ₩16,526 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,379 | ₩16,727 | ₩16,353 | ₩16,526 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,500 | ₩16,513 | ₩16,272 | ₩16,433 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,232 | ₩16,366 | ₩16,099 | ₩16,353 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,219 | ₩16,353 | ₩16,032 | ₩16,058 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,620 | ₩16,674 | ₩16,085 | ₩16,219 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,128 | ₩17,128 | ₩16,714 | ₩16,754 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,743 | ₩17,770 | ₩16,874 | ₩16,901 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,810 | ₩18,051 | ₩17,676 | ₩17,730 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,837 | ₩17,997 | ₩17,743 | ₩17,783 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,770 | ₩18,438 | ₩17,743 | ₩17,890 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,730 | ₩18,024 | ₩17,516 | ₩17,703 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,676 | ₩17,703 | ₩17,008 | ₩17,262 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,462 | ₩17,703 | ₩17,462 | ₩17,569 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,342 | ₩17,489 | ₩16,954 | ₩17,476 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,262 | ₩17,436 | ₩17,208 | ₩17,262 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,048 | ₩17,369 | ₩16,994 | ₩17,182 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,101 | ₩17,235 | ₩16,861 | ₩16,941 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,315 | ₩17,449 | ₩17,208 | ₩17,248 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,168 | ₩17,382 | ₩16,981 | ₩17,342 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,821 | ₩17,075 | ₩16,740 | ₩17,048 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,366 | ₩16,794 | ₩16,246 | ₩16,780 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,433 | ₩16,740 | ₩16,379 | ₩16,419 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,272 | ₩16,647 | ₩16,272 | ₩16,460 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,165 | ₩16,206 | ₩15,885 | ₩16,179 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,058 | ₩16,058 | ₩15,778 | ₩15,885 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,845 | ₩16,072 | ₩15,845 | ₩15,885 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,617 | ₩15,911 | ₩15,577 | ₩15,845 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,697 | ₩15,925 | ₩15,470 | ₩15,577 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,018 | ₩16,099 | ₩15,577 | ₩15,711 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,125 | ₩16,246 | ₩15,911 | ₩15,938 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩15,951 | ₩16,259 | ₩15,845 | ₩16,152 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,179 | ₩16,299 | ₩15,858 | ₩15,951 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,339 | ₩16,460 | ₩16,139 | ₩16,286 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,526 | ₩16,727 | ₩16,353 | ₩16,393 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,540 | ₩16,767 | ₩16,379 | ₩16,674 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,460 | ₩16,607 | ₩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 | ₩16,246 | ₩16,620 | ₩16,246 | ₩16,446 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,486 | ₩16,647 | ₩16,326 | ₩16,379 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,192 | ₩16,500 | ₩16,152 | ₩16,460 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,045 | ₩16,206 | ₩15,778 | ₩15,871 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,018 | ₩16,112 | ₩15,885 | ₩16,072 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,045 | ₩16,085 | ₩15,898 | ₩15,965 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩15,965 | ₩16,072 | ₩15,804 | ₩15,938 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,738 | ₩15,951 | ₩15,657 | ₩15,831 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,671 | ₩15,871 | ₩15,564 | ₩15,564 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,724 | ₩15,791 | ₩15,417 | ₩15,644 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,617 | ₩15,751 | ₩15,510 | ₩15,524 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,524 | ₩15,644 | ₩15,417 | ₩15,524 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,243 | ₩15,484 | ₩15,136 | ₩15,430 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,855 | ₩15,122 | ₩14,802 | ₩15,056 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,681 | ₩15,029 | ₩14,641 | ₩14,949 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,695 | ₩14,748 | ₩14,481 | ₩14,695 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,042 | ₩15,069 | ₩14,628 | ₩14,695 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,788 | ₩15,069 | ₩14,641 | ₩14,935 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,895 | ₩15,016 | ₩14,828 | ₩14,909 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,427 | ₩14,828 | ₩14,347 | ₩14,788 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,467 | ₩14,481 | ₩14,173 | ₩14,320 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,360 | ₩14,414 | ₩14,106 | ₩14,414 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,066 | ₩14,427 | ₩14,053 | ₩14,387 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,120 | ₩14,200 | ₩13,959 | ₩14,053 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,839 | ₩14,227 | ₩13,799 | ₩14,187 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,932 | ₩13,932 | ₩13,705 | ₩13,772 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,080 | ₩14,227 | ₩13,999 | ₩14,039 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,080 | ₩14,213 | ₩13,919 | ₩13,999 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,200 | ₩14,267 | ₩13,946 | ₩14,120 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,427 | ₩14,494 | ₩14,093 | ₩14,173 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,307 | ₩14,561 | ₩14,293 | ₩14,427 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,360 | ₩14,574 | ₩14,227 | ₩14,253 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,507 | ₩14,561 | ₩14,187 | ₩14,267 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,745 | ₩14,293 | ₩13,705 | ₩14,227 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,852 | ₩13,999 | ₩13,625 | ₩13,678 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,585 | ₩14,280 | ₩13,585 | ₩13,999 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,705 | ₩13,879 | ₩13,598 | ₩13,638 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,625 | ₩13,785 | ₩13,612 | ₩13,705 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,772 | ₩13,839 | ₩13,585 | ₩13,719 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,652 | ₩13,866 | ₩13,652 | ₩13,678 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,518 | ₩13,732 | ₩13,451 | ₩13,665 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,545 | ₩13,705 | ₩13,411 | ₩13,558 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,866 | ₩13,986 | ₩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 | ₩13,986 | ₩14,106 | ₩13,946 | ₩14,053 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩13,973 | ₩14,213 | ₩13,866 | ₩14,120 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,612 | ₩13,826 | ₩13,612 | ₩13,759 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,892 | ₩13,919 | ₩13,732 | ₩13,772 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,598 | ₩13,919 | ₩13,585 | ₩13,919 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,598 | ₩13,759 | ₩13,344 | ₩13,652 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,505 | ₩13,719 | ₩13,478 | ₩13,612 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,050 | ₩13,598 | ₩12,956 | ₩13,478 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,903 | ₩13,130 | ₩12,903 | ₩13,050 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,515 | ₩12,689 | ₩12,488 | ₩12,582 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,569 | ₩12,622 | ₩12,408 | ₩12,542 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,381 | ₩12,649 | ₩12,368 | ₩12,582 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,609 | ₩12,622 | ₩12,462 | ₩12,515 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,649 | ₩12,769 | ₩12,422 | ₩12,529 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,542 | ₩12,649 | ₩12,462 | ₩12,555 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,823 | ₩12,823 | ₩12,395 | ₩12,462 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,783 | ₩13,077 | ₩12,702 | ₩12,823 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,769 | ₩12,836 | ₩12,662 | ₩12,783 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,609 | ₩12,849 | ₩12,515 | ₩12,622 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,702 | ₩12,903 | ₩12,515 | ₩12,649 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,689 | ₩12,756 | ₩12,288 | ₩12,315 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,582 | ₩12,823 | ₩12,462 | ₩12,702 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,662 | ₩12,836 | ₩12,595 | ₩12,649 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,702 | ₩12,863 | ₩12,676 | ₩12,716 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,542 | ₩12,729 | ₩12,502 | ₩12,609 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,689 | ₩12,836 | ₩12,341 | ₩12,381 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,649 | ₩12,742 | ₩12,515 | ₩12,529 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,649 | ₩12,849 | ₩12,609 | ₩12,809 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,622 | ₩12,997 | ₩12,582 | ₩12,729 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,622 | ₩12,836 | ₩12,301 | ₩12,676 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,010 | ₩13,371 | ₩12,649 | ₩12,836 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,264 | ₩13,317 | ₩13,117 | ₩13,251 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,331 | ₩13,438 | ₩13,264 | ₩13,384 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,010 | ₩13,317 | ₩12,796 | ₩13,210 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,224 | ₩13,545 | ₩12,970 | ₩13,331 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩13,959 | ₩14,267 | ₩13,277 | ₩13,424 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,598 | ₩13,826 | ₩13,518 | ₩13,812 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,331 | ₩13,478 | ₩13,237 | ₩13,438 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,237 | ₩13,438 | ₩13,063 | ₩13,398 | +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 | ₩13,331 | ₩13,518 | ₩13,144 | ₩13,210 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,184 | ₩13,478 | ₩13,144 | ₩13,251 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,251 | ₩13,478 | ₩13,197 | ₩13,358 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,144 | ₩13,304 | ₩12,997 | ₩13,197 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,531 | ₩13,692 | ₩12,916 | ₩13,117 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,451 | ₩13,571 | ₩13,291 | ₩13,398 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,796 | ₩13,424 | ₩12,756 | ₩13,384 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,756 | ₩12,836 | ₩12,555 | ₩12,742 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,595 | ₩12,823 | ₩12,595 | ₩12,783 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,903 | ₩13,010 | ₩12,542 | ₩12,609 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,542 | ₩12,930 | ₩12,488 | ₩12,876 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,368 | ₩12,502 | ₩12,234 | ₩12,422 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,381 | ₩12,488 | ₩12,248 | ₩12,341 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,261 | ₩12,341 | ₩12,061 | ₩12,274 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,208 | ₩12,368 | ₩12,087 | ₩12,288 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,422 | ₩12,569 | ₩12,061 | ₩12,087 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,636 | ₩12,756 | ₩12,221 | ₩12,368 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,636 | ₩12,796 | ₩12,569 | ₩12,636 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,716 | ₩12,742 | ₩12,488 | ₩12,662 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,796 | ₩13,144 | ₩12,716 | ₩12,836 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,368 | ₩12,916 | ₩12,355 | ₩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 | ₩12,435 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,636 | ₩12,676 | ₩12,234 | ₩12,328 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,689 | ₩12,689 | ₩12,422 | ₩12,649 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,368 | ₩12,422 | ₩12,234 | ₩12,408 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,515 | ₩12,622 | ₩12,355 | ₩12,368 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩11,994 | ₩12,355 | ₩11,967 | ₩12,248 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,315 | ₩12,341 | ₩11,954 | ₩12,020 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,114 | ₩12,341 | ₩12,020 | ₩12,328 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,168 | ₩12,274 | ₩12,020 | ₩12,181 | +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 | ₩12,288 | ₩12,341 | ₩12,248 | ₩12,301 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,248 | ₩12,328 | ₩12,181 | ₩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 | ₩12,248 | ₩12,341 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,488 | ₩12,488 | ₩12,234 | ₩12,261 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,422 | ₩12,488 | ₩12,301 | ₩12,448 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,301 | ₩12,435 | ₩12,274 | ₩12,315 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,475 | ₩12,502 | ₩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 | ₩12,422 | ₩12,422 | ₩12,234 | ₩12,355 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,355 | ₩12,515 | ₩12,194 | ₩12,462 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,194 | ₩12,395 | ₩12,114 | ₩12,355 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,047 | ₩12,274 | ₩11,913 | ₩12,114 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,713 | ₩12,127 | ₩11,713 | ₩11,994 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,606 | ₩11,807 | ₩11,606 | ₩11,740 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,793 | ₩11,847 | ₩11,499 | ₩11,606 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,552 | ₩11,793 | ₩11,499 | ₩11,700 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,833 | ₩11,887 | ₩11,526 | ₩11,552 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,034 | ₩12,208 | ₩11,793 | ₩11,887 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,020 | ₩12,127 | ₩11,900 | ₩11,927 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,074 | ₩12,221 | ₩11,994 | ₩12,007 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,248 | ₩12,274 | ₩12,114 | ₩12,181 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,194 | ₩12,408 | ₩12,181 | ₩12,181 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,927 | ₩12,261 | ₩11,913 | ₩12,208 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,847 | ₩11,927 | ₩11,753 | ₩11,820 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,552 | ₩11,833 | ₩11,472 | ₩11,793 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,807 | ₩11,927 | ₩11,459 | ₩11,472 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,900 | ₩12,020 | ₩11,659 | ₩11,726 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,593 | ₩12,007 | ₩11,566 | ₩11,847 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,034 | ₩12,034 | ₩11,646 | ₩11,673 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,954 | ₩12,087 | ₩11,873 | ₩11,994 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,141 | ₩12,274 | ₩11,913 | ₩11,994 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,408 | ₩12,542 | ₩12,168 | ₩12,168 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,475 | ₩12,595 | ₩12,315 | ₩12,381 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,034 | ₩12,529 | ₩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 | ₩10,978 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,723 | ₩10,991 | ₩10,603 | ₩10,937 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,576 | ₩10,750 | ₩10,510 | ₩10,723 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,416 | ₩10,697 | ₩10,322 | ₩10,670 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,429 | ₩10,550 | ₩10,135 | ₩10,456 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,416 | ₩10,657 | ₩10,349 | ₩10,510 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,269 | ₩10,670 | ₩10,269 | ₩10,496 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,429 | ₩10,496 | ₩10,269 | ₩10,322 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,483 | ₩10,603 | ₩10,403 | ₩10,456 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,523 | ₩10,576 | ₩10,416 | ₩10,429 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,590 | ₩10,603 | ₩10,429 | ₩10,443 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,443 | ₩10,643 | ₩10,309 | ₩10,550 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,429 | ₩10,630 | ₩10,362 | ₩10,443 | +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 | ₩10,189 | ₩10,336 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,362 | ₩10,443 | ₩10,162 | ₩10,229 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,376 | ₩10,496 | ₩10,309 | ₩10,376 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,015 | ₩10,362 | ₩10,001 | ₩10,322 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,149 | ₩10,229 | ₩10,028 | ₩10,175 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,255 | ₩10,309 | ₩10,015 | ₩10,028 | -2.22% | 244.3만 |
|---|