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 | ₩16,869 | ₩16,936 | ₩16,709 | ₩16,883 | +0.08% | 385만 |
| 2026.10.07 | — | — | — | ₩16,522 | — | — |
| 2026.10.02 | — | — | — | ₩16,816 | — | — |
| 2026.10.01 | — | — | — | ₩16,736 | — | — |
| 2026.09.29 | — | — | — | ₩16,689 | — | — |
| 2026.09.25 | — | — | — | ₩16,709 | — | — |
| 2026.09.16 | ₩16,575 | ₩16,776 | ₩16,120 | ₩16,415 | -0.97% | 427만 |
| 2026.09.15 | ₩16,495 | ₩16,669 | ₩16,401 | ₩16,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.49% |
| 325.6만 |
| 2026.09.14 | ₩16,214 | ₩16,615 | ₩16,053 | ₩16,481 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,481 | ₩16,709 | ₩16,281 | ₩16,321 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,267 | ₩16,361 | ₩16,107 | ₩16,294 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,879 | ₩16,160 | ₩15,853 | ₩16,147 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,107 | ₩16,361 | ₩16,000 | ₩16,013 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,160 | ₩16,241 | ₩16,053 | ₩16,160 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,562 | ₩16,615 | ₩16,107 | ₩16,134 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,201 | ₩16,535 | ₩16,134 | ₩16,441 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,481 | ₩16,548 | ₩15,960 | ₩16,053 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,923 | ₩17,030 | ₩16,361 | ₩16,468 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,003 | ₩17,070 | ₩16,869 | ₩16,990 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,910 | ₩17,083 | ₩16,722 | ₩16,976 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,231 | ₩17,231 | ₩16,869 | ₩16,883 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,177 | ₩17,324 | ₩17,057 | ₩17,217 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,204 | ₩17,351 | ₩16,883 | ₩17,043 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,231 | ₩17,284 | ₩16,856 | ₩17,150 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,923 | ₩17,137 | ₩16,843 | ₩17,083 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,257 | ₩17,257 | ₩16,709 | ₩17,017 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,548 | ₩16,776 | ₩16,468 | ₩16,709 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,388 | ₩16,615 | ₩16,241 | ₩16,535 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,388 | ₩16,736 | ₩16,361 | ₩16,535 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,508 | ₩16,522 | ₩16,281 | ₩16,441 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,241 | ₩16,374 | ₩16,107 | ₩16,361 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,227 | ₩16,361 | ₩16,040 | ₩16,067 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,629 | ₩16,682 | ₩16,093 | ₩16,227 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,137 | ₩17,137 | ₩16,722 | ₩16,762 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,752 | ₩17,779 | ₩16,883 | ₩16,910 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,819 | ₩18,060 | ₩17,685 | ₩17,739 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,846 | ₩18,007 | ₩17,752 | ₩17,792 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,779 | ₩18,448 | ₩17,752 | ₩17,899 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,739 | ₩18,033 | ₩17,525 | ₩17,712 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,685 | ₩17,712 | ₩17,017 | ₩17,271 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,471 | ₩17,712 | ₩17,471 | ₩17,578 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,351 | ₩17,498 | ₩16,963 | ₩17,485 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,271 | ₩17,445 | ₩17,217 | ₩17,271 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,057 | ₩17,378 | ₩17,003 | ₩17,190 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,110 | ₩17,244 | ₩16,869 | ₩16,950 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,324 | ₩17,458 | ₩17,217 | ₩17,257 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,177 | ₩17,391 | ₩16,990 | ₩17,351 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,829 | ₩17,083 | ₩16,749 | ₩17,057 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,374 | ₩16,803 | ₩16,254 | ₩16,789 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,441 | ₩16,749 | ₩16,388 | ₩16,428 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,281 | ₩16,655 | ₩16,281 | ₩16,468 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,174 | ₩16,214 | ₩15,893 | ₩16,187 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,067 | ₩16,067 | ₩15,786 | ₩15,893 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,853 | ₩16,080 | ₩15,853 | ₩15,893 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,625 | ₩15,920 | ₩15,585 | ₩15,853 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,706 | ₩15,933 | ₩15,478 | ₩15,585 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,027 | ₩16,107 | ₩15,585 | ₩15,719 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,134 | ₩16,254 | ₩15,920 | ₩15,946 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩15,960 | ₩16,267 | ₩15,853 | ₩16,160 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,187 | ₩16,308 | ₩15,866 | ₩15,960 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,348 | ₩16,468 | ₩16,147 | ₩16,294 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,535 | ₩16,736 | ₩16,361 | ₩16,401 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,548 | ₩16,776 | ₩16,388 | ₩16,682 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,468 | ₩16,615 | ₩16,308 | ₩16,602 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,562 | ₩16,027 | ₩16,308 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,254 | ₩16,629 | ₩16,254 | ₩16,455 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,495 | ₩16,655 | ₩16,334 | ₩16,388 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,201 | ₩16,508 | ₩16,160 | ₩16,468 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,053 | ₩16,214 | ₩15,786 | ₩15,879 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,027 | ₩16,120 | ₩15,893 | ₩16,080 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,053 | ₩16,093 | ₩15,906 | ₩15,973 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩15,973 | ₩16,080 | ₩15,813 | ₩15,946 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,746 | ₩15,960 | ₩15,665 | ₩15,839 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,679 | ₩15,879 | ₩15,572 | ₩15,572 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,732 | ₩15,799 | ₩15,425 | ₩15,652 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,625 | ₩15,759 | ₩15,518 | ₩15,532 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,532 | ₩15,652 | ₩15,425 | ₩15,532 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,251 | ₩15,491 | ₩15,144 | ₩15,438 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,863 | ₩15,130 | ₩14,809 | ₩15,063 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,689 | ₩15,037 | ₩14,649 | ₩14,956 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,702 | ₩14,756 | ₩14,488 | ₩14,702 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,050 | ₩15,077 | ₩14,635 | ₩14,702 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,796 | ₩15,077 | ₩14,649 | ₩14,943 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,903 | ₩15,023 | ₩14,836 | ₩14,916 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,435 | ₩14,836 | ₩14,354 | ₩14,796 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,475 | ₩14,488 | ₩14,180 | ₩14,328 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,368 | ₩14,421 | ₩14,114 | ₩14,421 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,073 | ₩14,435 | ₩14,060 | ₩14,395 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,127 | ₩14,207 | ₩13,966 | ₩14,060 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,846 | ₩14,234 | ₩13,806 | ₩14,194 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,940 | ₩13,940 | ₩13,712 | ₩13,779 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,087 | ₩14,234 | ₩14,007 | ₩14,047 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,087 | ₩14,221 | ₩13,926 | ₩14,007 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,207 | ₩14,274 | ₩13,953 | ₩14,127 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,435 | ₩14,502 | ₩14,100 | ₩14,180 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,314 | ₩14,568 | ₩14,301 | ₩14,435 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,368 | ₩14,582 | ₩14,234 | ₩14,261 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,515 | ₩14,568 | ₩14,194 | ₩14,274 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,752 | ₩14,301 | ₩13,712 | ₩14,234 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,859 | ₩14,007 | ₩13,632 | ₩13,685 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,592 | ₩14,287 | ₩13,592 | ₩14,007 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,712 | ₩13,886 | ₩13,605 | ₩13,645 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,632 | ₩13,793 | ₩13,619 | ₩13,712 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,779 | ₩13,846 | ₩13,592 | ₩13,726 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,659 | ₩13,873 | ₩13,659 | ₩13,685 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,525 | ₩13,739 | ₩13,458 | ₩13,672 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,552 | ₩13,712 | ₩13,418 | ₩13,565 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,873 | ₩13,993 | ₩13,458 | ₩13,498 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,073 | ₩14,140 | ₩13,779 | ₩13,793 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩13,993 | ₩14,114 | ₩13,953 | ₩14,060 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩13,980 | ₩14,221 | ₩13,873 | ₩14,127 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,619 | ₩13,833 | ₩13,619 | ₩13,766 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,900 | ₩13,926 | ₩13,739 | ₩13,779 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,605 | ₩13,926 | ₩13,592 | ₩13,926 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,605 | ₩13,766 | ₩13,351 | ₩13,659 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,512 | ₩13,726 | ₩13,485 | ₩13,619 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,057 | ₩13,605 | ₩12,963 | ₩13,485 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,910 | ₩13,137 | ₩12,910 | ₩13,057 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,522 | ₩12,696 | ₩12,495 | ₩12,589 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,575 | ₩12,629 | ₩12,415 | ₩12,548 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,388 | ₩12,655 | ₩12,374 | ₩12,589 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,615 | ₩12,629 | ₩12,468 | ₩12,522 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,655 | ₩12,776 | ₩12,428 | ₩12,535 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,548 | ₩12,655 | ₩12,468 | ₩12,562 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,829 | ₩12,829 | ₩12,401 | ₩12,468 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,789 | ₩13,083 | ₩12,709 | ₩12,829 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,776 | ₩12,843 | ₩12,669 | ₩12,789 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,615 | ₩12,856 | ₩12,522 | ₩12,629 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,709 | ₩12,910 | ₩12,522 | ₩12,655 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,696 | ₩12,762 | ₩12,294 | ₩12,321 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,589 | ₩12,829 | ₩12,468 | ₩12,709 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,669 | ₩12,843 | ₩12,602 | ₩12,655 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,709 | ₩12,869 | ₩12,682 | ₩12,722 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,548 | ₩12,736 | ₩12,508 | ₩12,615 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,696 | ₩12,843 | ₩12,348 | ₩12,388 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,655 | ₩12,749 | ₩12,522 | ₩12,535 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,655 | ₩12,856 | ₩12,615 | ₩12,816 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,629 | ₩13,003 | ₩12,589 | ₩12,736 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,629 | ₩12,843 | ₩12,308 | ₩12,682 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,017 | ₩13,378 | ₩12,655 | ₩12,843 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,271 | ₩13,324 | ₩13,124 | ₩13,257 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,338 | ₩13,445 | ₩13,271 | ₩13,391 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,017 | ₩13,324 | ₩12,803 | ₩13,217 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,231 | ₩13,552 | ₩12,976 | ₩13,338 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩13,966 | ₩14,274 | ₩13,284 | ₩13,431 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,605 | ₩13,833 | ₩13,525 | ₩13,819 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,338 | ₩13,485 | ₩13,244 | ₩13,445 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,244 | ₩13,445 | ₩13,070 | ₩13,405 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,324 | ₩13,351 | ₩12,923 | ₩13,284 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,217 | ₩13,351 | ₩12,990 | ₩13,284 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,338 | ₩13,525 | ₩13,150 | ₩13,217 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,191 | ₩13,485 | ₩13,150 | ₩13,257 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,257 | ₩13,485 | ₩13,204 | ₩13,364 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,150 | ₩13,311 | ₩13,003 | ₩13,204 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,538 | ₩13,699 | ₩12,923 | ₩13,124 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,458 | ₩13,578 | ₩13,298 | ₩13,405 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,803 | ₩13,431 | ₩12,762 | ₩13,391 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,762 | ₩12,843 | ₩12,562 | ₩12,749 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,602 | ₩12,829 | ₩12,602 | ₩12,789 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,910 | ₩13,017 | ₩12,548 | ₩12,615 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,548 | ₩12,936 | ₩12,495 | ₩12,883 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,374 | ₩12,508 | ₩12,241 | ₩12,428 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,388 | ₩12,495 | ₩12,254 | ₩12,348 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,267 | ₩12,348 | ₩12,067 | ₩12,281 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,214 | ₩12,374 | ₩12,094 | ₩12,294 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,428 | ₩12,575 | ₩12,067 | ₩12,094 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,642 | ₩12,762 | ₩12,227 | ₩12,374 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,642 | ₩12,803 | ₩12,575 | ₩12,642 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,722 | ₩12,749 | ₩12,495 | ₩12,669 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,803 | ₩13,150 | ₩12,722 | ₩12,843 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,374 | ₩12,923 | ₩12,361 | ₩12,709 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,281 | ₩12,388 | ₩12,134 | ₩12,281 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,388 | ₩12,481 | ₩12,227 | ₩12,455 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,348 | ₩12,522 | ₩12,348 | ₩12,441 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,642 | ₩12,682 | ₩12,241 | ₩12,334 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,696 | ₩12,696 | ₩12,428 | ₩12,655 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,374 | ₩12,428 | ₩12,241 | ₩12,415 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,522 | ₩12,629 | ₩12,361 | ₩12,374 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,000 | ₩12,361 | ₩11,973 | ₩12,254 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,321 | ₩12,348 | ₩11,960 | ₩12,027 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,120 | ₩12,348 | ₩12,027 | ₩12,334 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,174 | ₩12,281 | ₩12,027 | ₩12,187 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,013 | ₩12,308 | ₩11,906 | ₩12,201 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,160 | ₩12,160 | ₩11,987 | ₩11,987 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,294 | ₩12,348 | ₩12,254 | ₩12,308 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,254 | ₩12,334 | ₩12,187 | ₩12,267 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,334 | ₩12,374 | ₩12,201 | ₩12,267 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,281 | ₩12,374 | ₩12,254 | ₩12,348 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,495 | ₩12,495 | ₩12,241 | ₩12,267 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,428 | ₩12,495 | ₩12,308 | ₩12,455 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,308 | ₩12,441 | ₩12,281 | ₩12,321 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,481 | ₩12,508 | ₩12,334 | ₩12,374 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,415 | ₩12,589 | ₩12,267 | ₩12,455 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,428 | ₩12,428 | ₩12,241 | ₩12,361 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,361 | ₩12,522 | ₩12,201 | ₩12,468 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,201 | ₩12,401 | ₩12,120 | ₩12,361 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,053 | ₩12,281 | ₩11,920 | ₩12,120 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,719 | ₩12,134 | ₩11,719 | ₩12,000 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,612 | ₩11,813 | ₩11,612 | ₩11,746 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,799 | ₩11,853 | ₩11,505 | ₩11,612 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,558 | ₩11,799 | ₩11,505 | ₩11,706 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,839 | ₩11,893 | ₩11,532 | ₩11,558 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,040 | ₩12,214 | ₩11,799 | ₩11,893 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,027 | ₩12,134 | ₩11,906 | ₩11,933 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,080 | ₩12,227 | ₩12,000 | ₩12,013 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,254 | ₩12,281 | ₩12,120 | ₩12,187 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,201 | ₩12,415 | ₩12,187 | ₩12,187 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,933 | ₩12,267 | ₩11,920 | ₩12,214 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,853 | ₩11,933 | ₩11,759 | ₩11,826 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,558 | ₩11,839 | ₩11,478 | ₩11,799 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,813 | ₩11,933 | ₩11,465 | ₩11,478 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,906 | ₩12,027 | ₩11,665 | ₩11,732 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,599 | ₩12,013 | ₩11,572 | ₩11,853 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,040 | ₩12,040 | ₩11,652 | ₩11,679 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,960 | ₩12,094 | ₩11,879 | ₩12,000 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,147 | ₩12,281 | ₩11,920 | ₩12,000 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,415 | ₩12,548 | ₩12,174 | ₩12,174 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,481 | ₩12,602 | ₩12,321 | ₩12,388 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,040 | ₩12,535 | ₩11,946 | ₩12,481 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,371 | ₩11,987 | ₩10,943 | ₩11,987 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩10,970 | ₩11,184 | ₩10,890 | ₩10,983 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,729 | ₩10,997 | ₩10,609 | ₩10,943 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,582 | ₩10,756 | ₩10,515 | ₩10,729 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,421 | ₩10,702 | ₩10,328 | ₩10,675 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,435 | ₩10,555 | ₩10,140 | ₩10,461 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,421 | ₩10,662 | ₩10,354 | ₩10,515 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,274 | ₩10,675 | ₩10,274 | ₩10,502 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,435 | ₩10,502 | ₩10,274 | ₩10,328 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,488 | ₩10,609 | ₩10,408 | ₩10,461 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,528 | ₩10,582 | ₩10,421 | ₩10,435 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,595 | ₩10,609 | ₩10,435 | ₩10,448 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,448 | ₩10,649 | ₩10,314 | ₩10,555 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,435 | ₩10,635 | ₩10,368 | ₩10,448 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,395 | ₩10,461 | ₩10,314 | ₩10,435 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,207 | ₩10,368 | ₩10,194 | ₩10,341 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,368 | ₩10,448 | ₩10,167 | ₩10,234 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,381 | ₩10,502 | ₩10,314 | ₩10,381 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,020 | ₩10,368 | ₩10,007 | ₩10,328 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,154 | ₩10,234 | ₩10,033 | ₩10,181 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,261 | ₩10,314 | ₩10,020 | ₩10,033 | -2.22% | 244.3만 |
|---|
| 2025.10.09 | ₩10,301 | ₩10,381 | ₩10,194 | ₩10,247 | -0.52% | 215.7만 |
|---|
| 2025.10.08 | ₩10,408 | ₩10,461 | ₩10,274 | ₩10,301 | -1.03% | 197.1만 |
|---|
| 2025.10.07 | ₩10,515 | ₩10,568 | ₩10,368 | ₩10,381 | -1.27% | 296.5만 |
|---|
| 2025.10.06 | ₩10,622 | ₩10,662 | ₩10,488 | ₩10,515 | -1.01% | 278.9만 |
|---|
| 2025.10.03 | ₩10,702 | ₩10,809 | ₩10,568 | ₩10,595 | -1.00% | 263.2만 |
|---|
| 2025.10.02 | ₩10,635 | ₩10,729 | ₩10,555 | ₩10,662 | +0.25% | 193.4만 |
|---|
| 2025.10.01 | ₩10,609 | ₩10,702 | ₩10,528 | ₩10,649 | +0.38% | 293.3만 |
|---|
| 2025.09.30 | ₩10,675 | ₩10,716 | ₩10,542 | ₩10,649 | -0.25% | 274.5만 |
|---|
| 2025.09.29 | ₩10,863 | ₩11,010 | ₩10,729 | ₩10,809 | -0.49% | 342.7만 |
|---|
| 2025.09.26 | ₩10,742 | ₩10,916 | ₩10,729 | ₩10,836 | +0.87% | 249.6만 |
|---|
| 2025.09.25 | ₩10,796 | ₩10,796 | ₩10,675 | ₩10,756 | -0.37% | 275.5만 |
|---|
| 2025.09.24 | ₩10,863 | ₩10,916 | ₩10,756 | ₩10,836 | -0.25% | 301.8만 |
|---|
| 2025.09.23 | ₩10,916 | ₩11,063 | ₩10,876 | ₩10,890 | -0.25% | 194.6만 |
|---|
| 2025.09.22 | ₩11,037 | ₩11,104 | ₩10,876 | ₩10,890 | -1.33% | 251만 |
|---|
| 2025.09.19 | ₩11,144 | ₩11,170 | ₩10,983 | ₩11,104 | -0.36% | 526만 |
|---|
| 2025.09.18 | ₩10,956 | ₩11,170 | ₩10,930 | ₩11,144 | +1.71% | 324.3만 |
|---|
| 2025.09.17 | ₩10,970 | ₩11,130 | ₩10,809 | ₩10,876 | -0.85% | 313.3만 |
|---|
| 2025.09.16 | ₩10,997 | ₩11,117 | ₩10,876 | ₩10,983 | -0.12% | 373.2만 |
|---|
| 2025.09.15 | ₩11,224 | ₩11,237 | ₩10,943 | ₩10,956 | -2.38% | 477.8만 |
|---|
| 2025.09.12 | ₩11,224 | ₩11,264 | ₩11,130 | ₩11,170 | -0.48% | 274.3만 |
|---|
| 2025.09.11 | ₩11,264 | ₩11,318 | ₩11,211 | ₩11,237 | -0.24% | 269.3만 |
|---|
| 2025.09.10 | ₩11,170 | ₩11,318 | ₩11,117 | ₩11,211 | +0.36% | 246.3만 |
|---|
| 2025.09.09 | ₩11,264 | ₩11,318 | ₩11,090 | ₩11,184 | -0.71% | 290만 |
|---|