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 | ₩16,890 | ₩16,957 | ₩16,742 | ₩16,903 | +0.08% | 385만 |
| 2026.10.07 | — | — | — | ₩16,541 | — | — |
| 2026.10.02 | — | — | — | ₩16,836 | — | — |
| 2026.10.01 | — | — | — | ₩16,756 | — | — |
| 2026.09.29 | — | — | — | ₩16,709 | — | — |
| 2026.09.25 | — | — | — | ₩16,729 | — | — |
| 2026.09.16 | ₩16,595 | ₩16,796 | ₩16,140 | ₩16,434 | -0.97% | 427만 |
| 2026.09.15 | ₩16,515 | ₩16,689 | ₩16,421 | ₩16,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.49% |
| 325.6만 |
| 2026.09.14 | ₩16,233 | ₩16,635 | ₩16,073 | ₩16,501 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,501 | ₩16,729 | ₩16,300 | ₩16,340 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,287 | ₩16,381 | ₩16,126 | ₩16,314 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,898 | ₩16,180 | ₩15,872 | ₩16,166 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,126 | ₩16,381 | ₩16,019 | ₩16,032 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,180 | ₩16,260 | ₩16,073 | ₩16,180 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,582 | ₩16,635 | ₩16,126 | ₩16,153 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,220 | ₩16,555 | ₩16,153 | ₩16,461 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,501 | ₩16,568 | ₩15,979 | ₩16,073 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,943 | ₩17,050 | ₩16,381 | ₩16,488 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,024 | ₩17,090 | ₩16,890 | ₩17,010 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,930 | ₩17,104 | ₩16,742 | ₩16,997 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,251 | ₩17,251 | ₩16,890 | ₩16,903 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,198 | ₩17,345 | ₩17,077 | ₩17,238 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,224 | ₩17,372 | ₩16,903 | ₩17,064 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,251 | ₩17,305 | ₩16,876 | ₩17,171 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,943 | ₩17,157 | ₩16,863 | ₩17,104 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,278 | ₩17,278 | ₩16,729 | ₩17,037 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,568 | ₩16,796 | ₩16,488 | ₩16,729 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,407 | ₩16,635 | ₩16,260 | ₩16,555 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,407 | ₩16,756 | ₩16,381 | ₩16,555 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,528 | ₩16,541 | ₩16,300 | ₩16,461 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,260 | ₩16,394 | ₩16,126 | ₩16,381 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,247 | ₩16,381 | ₩16,059 | ₩16,086 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,648 | ₩16,702 | ₩16,113 | ₩16,247 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,157 | ₩17,157 | ₩16,742 | ₩16,782 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,774 | ₩17,800 | ₩16,903 | ₩16,930 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,841 | ₩18,082 | ₩17,707 | ₩17,760 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,867 | ₩18,028 | ₩17,774 | ₩17,814 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,800 | ₩18,470 | ₩17,774 | ₩17,921 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,760 | ₩18,055 | ₩17,546 | ₩17,733 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,707 | ₩17,733 | ₩17,037 | ₩17,291 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,492 | ₩17,733 | ₩17,492 | ₩17,599 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,372 | ₩17,519 | ₩16,983 | ₩17,506 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,291 | ₩17,466 | ₩17,238 | ₩17,291 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,077 | ₩17,399 | ₩17,024 | ₩17,211 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,131 | ₩17,265 | ₩16,890 | ₩16,970 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,345 | ₩17,479 | ₩17,238 | ₩17,278 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,198 | ₩17,412 | ₩17,010 | ₩17,372 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,849 | ₩17,104 | ₩16,769 | ₩17,077 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,394 | ₩16,823 | ₩16,273 | ₩16,809 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,461 | ₩16,769 | ₩16,407 | ₩16,448 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,300 | ₩16,675 | ₩16,300 | ₩16,488 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,193 | ₩16,233 | ₩15,912 | ₩16,206 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,086 | ₩16,086 | ₩15,805 | ₩15,912 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,872 | ₩16,099 | ₩15,872 | ₩15,912 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,644 | ₩15,939 | ₩15,604 | ₩15,872 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,724 | ₩15,952 | ₩15,497 | ₩15,604 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,046 | ₩16,126 | ₩15,604 | ₩15,738 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,153 | ₩16,273 | ₩15,939 | ₩15,965 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩15,979 | ₩16,287 | ₩15,872 | ₩16,180 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,206 | ₩16,327 | ₩15,885 | ₩15,979 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,367 | ₩16,488 | ₩16,166 | ₩16,314 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,555 | ₩16,756 | ₩16,381 | ₩16,421 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,568 | ₩16,796 | ₩16,407 | ₩16,702 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,488 | ₩16,635 | ₩16,327 | ₩16,622 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,474 | ₩16,582 | ₩16,046 | ₩16,327 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,273 | ₩16,648 | ₩16,273 | ₩16,474 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,515 | ₩16,675 | ₩16,354 | ₩16,407 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,220 | ₩16,528 | ₩16,180 | ₩16,488 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,073 | ₩16,233 | ₩15,805 | ₩15,898 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,046 | ₩16,140 | ₩15,912 | ₩16,099 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,073 | ₩16,113 | ₩15,925 | ₩15,992 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩15,992 | ₩16,099 | ₩15,831 | ₩15,965 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,765 | ₩15,979 | ₩15,684 | ₩15,858 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,698 | ₩15,898 | ₩15,590 | ₩15,590 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,751 | ₩15,818 | ₩15,443 | ₩15,671 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,644 | ₩15,778 | ₩15,537 | ₩15,550 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,550 | ₩15,671 | ₩15,443 | ₩15,550 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,269 | ₩15,510 | ₩15,162 | ₩15,456 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,881 | ₩15,148 | ₩14,827 | ₩15,081 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,706 | ₩15,055 | ₩14,666 | ₩14,974 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,720 | ₩14,773 | ₩14,505 | ₩14,720 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,068 | ₩15,095 | ₩14,653 | ₩14,720 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,814 | ₩15,095 | ₩14,666 | ₩14,961 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,921 | ₩15,041 | ₩14,854 | ₩14,934 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,452 | ₩14,854 | ₩14,372 | ₩14,814 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,492 | ₩14,505 | ₩14,197 | ₩14,345 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,385 | ₩14,439 | ₩14,130 | ₩14,439 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,090 | ₩14,452 | ₩14,077 | ₩14,412 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,144 | ₩14,224 | ₩13,983 | ₩14,077 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,863 | ₩14,251 | ₩13,822 | ₩14,211 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,956 | ₩13,956 | ₩13,729 | ₩13,796 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,104 | ₩14,251 | ₩14,023 | ₩14,063 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,104 | ₩14,238 | ₩13,943 | ₩14,023 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,224 | ₩14,291 | ₩13,970 | ₩14,144 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,452 | ₩14,519 | ₩14,117 | ₩14,197 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,331 | ₩14,586 | ₩14,318 | ₩14,452 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,385 | ₩14,599 | ₩14,251 | ₩14,278 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,532 | ₩14,586 | ₩14,211 | ₩14,291 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,769 | ₩14,318 | ₩13,729 | ₩14,251 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,876 | ₩14,023 | ₩13,648 | ₩13,702 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,608 | ₩14,305 | ₩13,608 | ₩14,023 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,729 | ₩13,903 | ₩13,621 | ₩13,662 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,648 | ₩13,809 | ₩13,635 | ₩13,729 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,796 | ₩13,863 | ₩13,608 | ₩13,742 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,675 | ₩13,889 | ₩13,675 | ₩13,702 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,541 | ₩13,755 | ₩13,474 | ₩13,688 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,568 | ₩13,729 | ₩13,434 | ₩13,581 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,889 | ₩14,010 | ₩13,474 | ₩13,514 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,090 | ₩14,157 | ₩13,796 | ₩13,809 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩14,010 | ₩14,130 | ₩13,970 | ₩14,077 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩13,997 | ₩14,238 | ₩13,889 | ₩14,144 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,635 | ₩13,849 | ₩13,635 | ₩13,782 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,916 | ₩13,943 | ₩13,755 | ₩13,796 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,621 | ₩13,943 | ₩13,608 | ₩13,943 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,621 | ₩13,782 | ₩13,367 | ₩13,675 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,528 | ₩13,742 | ₩13,501 | ₩13,635 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,072 | ₩13,621 | ₩12,979 | ₩13,501 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,925 | ₩13,153 | ₩12,925 | ₩13,072 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,537 | ₩12,711 | ₩12,510 | ₩12,604 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,590 | ₩12,644 | ₩12,429 | ₩12,563 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,403 | ₩12,671 | ₩12,389 | ₩12,604 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,630 | ₩12,644 | ₩12,483 | ₩12,537 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,671 | ₩12,791 | ₩12,443 | ₩12,550 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,563 | ₩12,671 | ₩12,483 | ₩12,577 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,845 | ₩12,845 | ₩12,416 | ₩12,483 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,804 | ₩13,099 | ₩12,724 | ₩12,845 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,791 | ₩12,858 | ₩12,684 | ₩12,804 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,630 | ₩12,871 | ₩12,537 | ₩12,644 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,724 | ₩12,925 | ₩12,537 | ₩12,671 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,711 | ₩12,778 | ₩12,309 | ₩12,336 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,604 | ₩12,845 | ₩12,483 | ₩12,724 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,684 | ₩12,858 | ₩12,617 | ₩12,671 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,724 | ₩12,885 | ₩12,697 | ₩12,738 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,563 | ₩12,751 | ₩12,523 | ₩12,630 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,711 | ₩12,858 | ₩12,362 | ₩12,403 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,671 | ₩12,764 | ₩12,537 | ₩12,550 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,671 | ₩12,871 | ₩12,630 | ₩12,831 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,644 | ₩13,019 | ₩12,604 | ₩12,751 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,644 | ₩12,858 | ₩12,322 | ₩12,697 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,032 | ₩13,394 | ₩12,671 | ₩12,858 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,287 | ₩13,340 | ₩13,139 | ₩13,273 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,354 | ₩13,461 | ₩13,287 | ₩13,407 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,032 | ₩13,340 | ₩12,818 | ₩13,233 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,246 | ₩13,568 | ₩12,992 | ₩13,354 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩13,983 | ₩14,291 | ₩13,300 | ₩13,447 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,621 | ₩13,849 | ₩13,541 | ₩13,836 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,354 | ₩13,501 | ₩13,260 | ₩13,461 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,260 | ₩13,461 | ₩13,086 | ₩13,421 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,340 | ₩13,367 | ₩12,938 | ₩13,300 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,233 | ₩13,367 | ₩13,005 | ₩13,300 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,354 | ₩13,541 | ₩13,166 | ₩13,233 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,206 | ₩13,501 | ₩13,166 | ₩13,273 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,273 | ₩13,501 | ₩13,220 | ₩13,380 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,166 | ₩13,327 | ₩13,019 | ₩13,220 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,555 | ₩13,715 | ₩12,938 | ₩13,139 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,474 | ₩13,595 | ₩13,313 | ₩13,421 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,818 | ₩13,447 | ₩12,778 | ₩13,407 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,778 | ₩12,858 | ₩12,577 | ₩12,764 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,617 | ₩12,845 | ₩12,617 | ₩12,804 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,925 | ₩13,032 | ₩12,563 | ₩12,630 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,563 | ₩12,952 | ₩12,510 | ₩12,898 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,389 | ₩12,523 | ₩12,255 | ₩12,443 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,403 | ₩12,510 | ₩12,269 | ₩12,362 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,282 | ₩12,362 | ₩12,081 | ₩12,296 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,229 | ₩12,389 | ₩12,108 | ₩12,309 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,443 | ₩12,590 | ₩12,081 | ₩12,108 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,657 | ₩12,778 | ₩12,242 | ₩12,389 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,657 | ₩12,818 | ₩12,590 | ₩12,657 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,738 | ₩12,764 | ₩12,510 | ₩12,684 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,818 | ₩13,166 | ₩12,738 | ₩12,858 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,389 | ₩12,938 | ₩12,376 | ₩12,724 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,296 | ₩12,403 | ₩12,148 | ₩12,296 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,403 | ₩12,496 | ₩12,242 | ₩12,470 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,362 | ₩12,537 | ₩12,362 | ₩12,456 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,657 | ₩12,697 | ₩12,255 | ₩12,349 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,711 | ₩12,711 | ₩12,443 | ₩12,671 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,389 | ₩12,443 | ₩12,255 | ₩12,429 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,537 | ₩12,644 | ₩12,376 | ₩12,389 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,014 | ₩12,376 | ₩11,987 | ₩12,269 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,336 | ₩12,362 | ₩11,974 | ₩12,041 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,135 | ₩12,362 | ₩12,041 | ₩12,349 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,188 | ₩12,296 | ₩12,041 | ₩12,202 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,028 | ₩12,322 | ₩11,920 | ₩12,215 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,175 | ₩12,175 | ₩12,001 | ₩12,001 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,309 | ₩12,362 | ₩12,269 | ₩12,322 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,269 | ₩12,349 | ₩12,202 | ₩12,282 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,349 | ₩12,389 | ₩12,215 | ₩12,282 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,296 | ₩12,389 | ₩12,269 | ₩12,362 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,510 | ₩12,510 | ₩12,255 | ₩12,282 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,443 | ₩12,510 | ₩12,322 | ₩12,470 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,322 | ₩12,456 | ₩12,296 | ₩12,336 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,496 | ₩12,523 | ₩12,349 | ₩12,389 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,429 | ₩12,604 | ₩12,282 | ₩12,470 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,443 | ₩12,443 | ₩12,255 | ₩12,376 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,376 | ₩12,537 | ₩12,215 | ₩12,483 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,215 | ₩12,416 | ₩12,135 | ₩12,376 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,068 | ₩12,296 | ₩11,934 | ₩12,135 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,733 | ₩12,148 | ₩11,733 | ₩12,014 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,626 | ₩11,827 | ₩11,626 | ₩11,760 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,813 | ₩11,867 | ₩11,519 | ₩11,626 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,572 | ₩11,813 | ₩11,519 | ₩11,720 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,854 | ₩11,907 | ₩11,545 | ₩11,572 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,054 | ₩12,229 | ₩11,813 | ₩11,907 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,041 | ₩12,148 | ₩11,920 | ₩11,947 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,095 | ₩12,242 | ₩12,014 | ₩12,028 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,269 | ₩12,296 | ₩12,135 | ₩12,202 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,215 | ₩12,429 | ₩12,202 | ₩12,202 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,947 | ₩12,282 | ₩11,934 | ₩12,229 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,867 | ₩11,947 | ₩11,773 | ₩11,840 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,572 | ₩11,854 | ₩11,492 | ₩11,813 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,827 | ₩11,947 | ₩11,478 | ₩11,492 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,920 | ₩12,041 | ₩11,679 | ₩11,746 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,612 | ₩12,028 | ₩11,586 | ₩11,867 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,054 | ₩12,054 | ₩11,666 | ₩11,693 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,974 | ₩12,108 | ₩11,894 | ₩12,014 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,162 | ₩12,296 | ₩11,934 | ₩12,014 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,429 | ₩12,563 | ₩12,188 | ₩12,188 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,496 | ₩12,617 | ₩12,336 | ₩12,403 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,054 | ₩12,550 | ₩11,961 | ₩12,496 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,385 | ₩12,001 | ₩10,956 | ₩12,001 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩10,983 | ₩11,197 | ₩10,903 | ₩10,996 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,742 | ₩11,010 | ₩10,621 | ₩10,956 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,594 | ₩10,769 | ₩10,528 | ₩10,742 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,434 | ₩10,715 | ₩10,340 | ₩10,688 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,447 | ₩10,568 | ₩10,153 | ₩10,474 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,434 | ₩10,675 | ₩10,367 | ₩10,528 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,286 | ₩10,688 | ₩10,286 | ₩10,514 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,447 | ₩10,514 | ₩10,286 | ₩10,340 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,501 | ₩10,621 | ₩10,420 | ₩10,474 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,541 | ₩10,594 | ₩10,434 | ₩10,447 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,608 | ₩10,621 | ₩10,447 | ₩10,461 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,461 | ₩10,661 | ₩10,327 | ₩10,568 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,447 | ₩10,648 | ₩10,380 | ₩10,461 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,407 | ₩10,474 | ₩10,327 | ₩10,447 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,219 | ₩10,380 | ₩10,206 | ₩10,353 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,380 | ₩10,461 | ₩10,179 | ₩10,246 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,394 | ₩10,514 | ₩10,327 | ₩10,394 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,032 | ₩10,380 | ₩10,019 | ₩10,340 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,166 | ₩10,246 | ₩10,045 | ₩10,193 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,273 | ₩10,327 | ₩10,032 | ₩10,045 | -2.22% | 244.3만 |
|---|
| 2025.10.09 | ₩10,313 | ₩10,394 | ₩10,206 | ₩10,260 | -0.52% | 215.7만 |
|---|
| 2025.10.08 | ₩10,420 | ₩10,474 | ₩10,286 | ₩10,313 | -1.03% | 197.1만 |
|---|
| 2025.10.07 | ₩10,528 | ₩10,581 | ₩10,380 | ₩10,394 | -1.27% | 296.5만 |
|---|
| 2025.10.06 | ₩10,635 | ₩10,675 | ₩10,501 | ₩10,528 | -1.01% | 278.9만 |
|---|
| 2025.10.03 | ₩10,715 | ₩10,822 | ₩10,581 | ₩10,608 | -1.00% | 263.2만 |
|---|
| 2025.10.02 | ₩10,648 | ₩10,742 | ₩10,568 | ₩10,675 | +0.25% | 193.4만 |
|---|
| 2025.10.01 | ₩10,621 | ₩10,715 | ₩10,541 | ₩10,661 | +0.38% | 293.3만 |
|---|
| 2025.09.30 | ₩10,688 | ₩10,728 | ₩10,554 | ₩10,661 | -0.25% | 274.5만 |
|---|
| 2025.09.29 | ₩10,876 | ₩11,023 | ₩10,742 | ₩10,822 | -0.49% | 342.7만 |
|---|
| 2025.09.26 | ₩10,755 | ₩10,929 | ₩10,742 | ₩10,849 | +0.87% | 249.6만 |
|---|
| 2025.09.25 | ₩10,809 | ₩10,809 | ₩10,688 | ₩10,769 | -0.37% | 275.5만 |
|---|
| 2025.09.24 | ₩10,876 | ₩10,929 | ₩10,769 | ₩10,849 | -0.25% | 301.8만 |
|---|
| 2025.09.23 | ₩10,929 | ₩11,077 | ₩10,889 | ₩10,903 | -0.25% | 194.6만 |
|---|
| 2025.09.22 | ₩11,050 | ₩11,117 | ₩10,889 | ₩10,903 | -1.33% | 251만 |
|---|
| 2025.09.19 | ₩11,157 | ₩11,184 | ₩10,996 | ₩11,117 | -0.36% | 526만 |
|---|
| 2025.09.18 | ₩10,970 | ₩11,184 | ₩10,943 | ₩11,157 | +1.71% | 324.3만 |
|---|
| 2025.09.17 | ₩10,983 | ₩11,144 | ₩10,822 | ₩10,889 | -0.85% | 313.3만 |
|---|
| 2025.09.16 | ₩11,010 | ₩11,130 | ₩10,889 | ₩10,996 | -0.12% | 373.2만 |
|---|
| 2025.09.15 | ₩11,237 | ₩11,251 | ₩10,956 | ₩10,970 | -2.38% | 477.8만 |
|---|
| 2025.09.12 | ₩11,237 | ₩11,278 | ₩11,144 | ₩11,184 | -0.48% | 274.3만 |
|---|
| 2025.09.11 | ₩11,278 | ₩11,331 | ₩11,224 | ₩11,251 | -0.24% | 269.3만 |
|---|
| 2025.09.10 | ₩11,184 | ₩11,331 | ₩11,130 | ₩11,224 | +0.36% | 246.3만 |
|---|
| 2025.09.09 | ₩11,278 | ₩11,331 | ₩11,103 | ₩11,197 | -0.71% | 290만 |
|---|