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 | ₩16,881 | ₩16,948 | ₩16,720 | ₩16,894 | +0.08% | 385만 |
| 2026.10.08 | ₩16,613 | ₩16,948 | ₩16,385 | ₩16,867 | +1.53% | 359.6만 |
| 2026.10.07 | ₩16,332 | ₩16,747 | ₩16,332 | ₩16,533 | +1.23% | 247.6만 |
| 2026.10.06 | ₩16,680 | ₩16,934 | ₩16,506 | ₩16,573 | -0.64% | 246.4만 |
| 2026.10.05 | ₩16,800 | ₩16,814 | ₩16,519 | ₩16,626 | -1.04% | 329.7만 |
| 2026.10.02 | ₩17,282 | ₩17,282 | ₩16,734 | ₩16,827 | -2.63% | 278.5만 |
| 2026.10.01 | ₩16,439 | ₩16,814 | ₩16,372 | ₩16,747 | +1.87% | 457.7만 |
| 2026.09.30 | ₩16,546 | ₩16,680 | ₩16,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,546 |
| 0.00% |
| 511.2만 |
| 2026.09.29 | ₩16,974 | ₩16,988 | ₩16,653 | ₩16,693 | -1.66% | 277.6만 |
|---|
| 2026.09.28 | ₩16,720 | ₩17,001 | ₩16,653 | ₩16,921 | +1.20% | 221.8만 |
|---|
| 2026.09.25 | ₩16,720 | ₩16,774 | ₩16,412 | ₩16,720 | 0.00% | 198.6만 |
|---|
| 2026.09.24 | ₩16,399 | ₩16,774 | ₩16,345 | ₩16,626 | +1.39% | 237.3만 |
|---|
| 2026.09.23 | ₩16,345 | ₩16,479 | ₩16,225 | ₩16,385 | +0.25% | 434.2만 |
|---|
| 2026.09.22 | ₩16,600 | ₩16,760 | ₩16,372 | ₩16,479 | -0.73% | 227.1만 |
|---|
| 2026.09.21 | ₩16,412 | ₩16,546 | ₩16,292 | ₩16,426 | +0.08% | 288.3만 |
|---|
| 2026.09.18 | ₩16,319 | ₩16,426 | ₩16,198 | ₩16,385 | +0.41% | 577.5만 |
|---|
| 2026.09.17 | ₩16,573 | ₩16,626 | ₩16,372 | ₩16,399 | -1.05% | 231.5만 |
|---|
| 2026.09.16 | ₩16,586 | ₩16,787 | ₩16,131 | ₩16,426 | -0.97% | 427만 |
|---|
| 2026.09.15 | ₩16,506 | ₩16,680 | ₩16,412 | ₩16,586 | +0.49% | 325.6만 |
|---|
| 2026.09.14 | ₩16,225 | ₩16,626 | ₩16,064 | ₩16,493 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,493 | ₩16,720 | ₩16,292 | ₩16,332 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,278 | ₩16,372 | ₩16,118 | ₩16,305 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,890 | ₩16,171 | ₩15,863 | ₩16,158 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,118 | ₩16,372 | ₩16,011 | ₩16,024 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,171 | ₩16,252 | ₩16,064 | ₩16,171 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,573 | ₩16,626 | ₩16,118 | ₩16,144 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,211 | ₩16,546 | ₩16,144 | ₩16,452 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,493 | ₩16,559 | ₩15,970 | ₩16,064 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,934 | ₩17,041 | ₩16,372 | ₩16,479 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,015 | ₩17,082 | ₩16,881 | ₩17,001 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,921 | ₩17,095 | ₩16,734 | ₩16,988 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,242 | ₩17,242 | ₩16,881 | ₩16,894 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,189 | ₩17,336 | ₩17,068 | ₩17,229 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,215 | ₩17,363 | ₩16,894 | ₩17,055 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,242 | ₩17,296 | ₩16,867 | ₩17,162 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,934 | ₩17,148 | ₩16,854 | ₩17,095 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,269 | ₩17,269 | ₩16,720 | ₩17,028 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,559 | ₩16,787 | ₩16,479 | ₩16,720 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,399 | ₩16,626 | ₩16,252 | ₩16,546 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,399 | ₩16,747 | ₩16,372 | ₩16,546 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,519 | ₩16,533 | ₩16,292 | ₩16,452 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,252 | ₩16,385 | ₩16,118 | ₩16,372 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,238 | ₩16,372 | ₩16,051 | ₩16,078 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,640 | ₩16,693 | ₩16,104 | ₩16,238 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,148 | ₩17,148 | ₩16,734 | ₩16,774 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,764 | ₩17,791 | ₩16,894 | ₩16,921 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,831 | ₩18,072 | ₩17,697 | ₩17,751 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,858 | ₩18,019 | ₩17,764 | ₩17,804 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,791 | ₩18,460 | ₩17,764 | ₩17,912 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,751 | ₩18,045 | ₩17,537 | ₩17,724 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,697 | ₩17,724 | ₩17,028 | ₩17,282 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,483 | ₩17,724 | ₩17,483 | ₩17,590 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,363 | ₩17,510 | ₩16,974 | ₩17,497 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,282 | ₩17,456 | ₩17,229 | ₩17,282 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,068 | ₩17,389 | ₩17,015 | ₩17,202 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,122 | ₩17,256 | ₩16,881 | ₩16,961 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,336 | ₩17,470 | ₩17,229 | ₩17,269 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,189 | ₩17,403 | ₩17,001 | ₩17,363 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,841 | ₩17,095 | ₩16,760 | ₩17,068 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,385 | ₩16,814 | ₩16,265 | ₩16,800 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,452 | ₩16,760 | ₩16,399 | ₩16,439 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,292 | ₩16,667 | ₩16,292 | ₩16,479 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,185 | ₩16,225 | ₩15,904 | ₩16,198 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,078 | ₩16,078 | ₩15,796 | ₩15,904 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,863 | ₩16,091 | ₩15,863 | ₩15,904 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,636 | ₩15,930 | ₩15,596 | ₩15,863 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,716 | ₩15,944 | ₩15,489 | ₩15,596 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,037 | ₩16,118 | ₩15,596 | ₩15,729 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,144 | ₩16,265 | ₩15,930 | ₩15,957 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩15,970 | ₩16,278 | ₩15,863 | ₩16,171 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,198 | ₩16,319 | ₩15,877 | ₩15,970 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,359 | ₩16,479 | ₩16,158 | ₩16,305 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,546 | ₩16,747 | ₩16,372 | ₩16,412 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,559 | ₩16,787 | ₩16,399 | ₩16,693 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,479 | ₩16,626 | ₩16,319 | ₩16,613 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,466 | ₩16,573 | ₩16,037 | ₩16,319 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,265 | ₩16,640 | ₩16,265 | ₩16,466 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,506 | ₩16,667 | ₩16,345 | ₩16,399 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,211 | ₩16,519 | ₩16,171 | ₩16,479 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,064 | ₩16,225 | ₩15,796 | ₩15,890 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,037 | ₩16,131 | ₩15,904 | ₩16,091 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,064 | ₩16,104 | ₩15,917 | ₩15,984 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩15,984 | ₩16,091 | ₩15,823 | ₩15,957 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,756 | ₩15,970 | ₩15,676 | ₩15,850 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,689 | ₩15,890 | ₩15,582 | ₩15,582 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,743 | ₩15,810 | ₩15,435 | ₩15,663 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,636 | ₩15,770 | ₩15,529 | ₩15,542 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,542 | ₩15,663 | ₩15,435 | ₩15,542 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,261 | ₩15,502 | ₩15,154 | ₩15,448 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,873 | ₩15,140 | ₩14,819 | ₩15,074 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,699 | ₩15,047 | ₩14,659 | ₩14,966 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,712 | ₩14,766 | ₩14,498 | ₩14,712 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,060 | ₩15,087 | ₩14,645 | ₩14,712 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,806 | ₩15,087 | ₩14,659 | ₩14,953 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,913 | ₩15,033 | ₩14,846 | ₩14,926 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,444 | ₩14,846 | ₩14,364 | ₩14,806 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,485 | ₩14,498 | ₩14,190 | ₩14,337 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,377 | ₩14,431 | ₩14,123 | ₩14,431 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,083 | ₩14,444 | ₩14,070 | ₩14,404 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,136 | ₩14,217 | ₩13,976 | ₩14,070 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,855 | ₩14,244 | ₩13,815 | ₩14,203 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,949 | ₩13,949 | ₩13,721 | ₩13,788 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,096 | ₩14,244 | ₩14,016 | ₩14,056 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,096 | ₩14,230 | ₩13,936 | ₩14,016 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,217 | ₩14,284 | ₩13,962 | ₩14,136 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,444 | ₩14,511 | ₩14,110 | ₩14,190 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,324 | ₩14,578 | ₩14,310 | ₩14,444 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,377 | ₩14,592 | ₩14,244 | ₩14,270 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,525 | ₩14,578 | ₩14,203 | ₩14,284 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,762 | ₩14,310 | ₩13,721 | ₩14,244 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,869 | ₩14,016 | ₩13,641 | ₩13,695 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,601 | ₩14,297 | ₩13,601 | ₩14,016 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,721 | ₩13,895 | ₩13,614 | ₩13,655 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,641 | ₩13,802 | ₩13,628 | ₩13,721 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,788 | ₩13,855 | ₩13,601 | ₩13,735 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,668 | ₩13,882 | ₩13,668 | ₩13,695 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,534 | ₩13,748 | ₩13,467 | ₩13,681 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,561 | ₩13,721 | ₩13,427 | ₩13,574 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,882 | ₩14,003 | ₩13,467 | ₩13,507 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,083 | ₩14,150 | ₩13,788 | ₩13,802 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩14,003 | ₩14,123 | ₩13,962 | ₩14,070 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩13,989 | ₩14,230 | ₩13,882 | ₩14,136 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,628 | ₩13,842 | ₩13,628 | ₩13,775 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,909 | ₩13,936 | ₩13,748 | ₩13,788 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,614 | ₩13,936 | ₩13,601 | ₩13,936 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,614 | ₩13,775 | ₩13,360 | ₩13,668 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,521 | ₩13,735 | ₩13,494 | ₩13,628 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,066 | ₩13,614 | ₩12,972 | ₩13,494 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,918 | ₩13,146 | ₩12,918 | ₩13,066 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,530 | ₩12,704 | ₩12,503 | ₩12,597 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,584 | ₩12,637 | ₩12,423 | ₩12,557 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,396 | ₩12,664 | ₩12,383 | ₩12,597 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,624 | ₩12,637 | ₩12,476 | ₩12,530 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,664 | ₩12,784 | ₩12,436 | ₩12,543 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,557 | ₩12,664 | ₩12,476 | ₩12,570 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,838 | ₩12,838 | ₩12,410 | ₩12,476 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,798 | ₩13,092 | ₩12,717 | ₩12,838 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,784 | ₩12,851 | ₩12,677 | ₩12,798 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,624 | ₩12,865 | ₩12,530 | ₩12,637 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,717 | ₩12,918 | ₩12,530 | ₩12,664 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,704 | ₩12,771 | ₩12,302 | ₩12,329 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,597 | ₩12,838 | ₩12,476 | ₩12,717 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,677 | ₩12,851 | ₩12,610 | ₩12,664 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,717 | ₩12,878 | ₩12,691 | ₩12,731 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,557 | ₩12,744 | ₩12,517 | ₩12,624 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,704 | ₩12,851 | ₩12,356 | ₩12,396 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,664 | ₩12,758 | ₩12,530 | ₩12,543 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,664 | ₩12,865 | ₩12,624 | ₩12,825 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,637 | ₩13,012 | ₩12,597 | ₩12,744 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,637 | ₩12,851 | ₩12,316 | ₩12,691 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,025 | ₩13,387 | ₩12,664 | ₩12,851 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,280 | ₩13,333 | ₩13,132 | ₩13,266 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,347 | ₩13,454 | ₩13,280 | ₩13,400 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,025 | ₩13,333 | ₩12,811 | ₩13,226 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,240 | ₩13,561 | ₩12,985 | ₩13,347 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩13,976 | ₩14,284 | ₩13,293 | ₩13,440 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,614 | ₩13,842 | ₩13,534 | ₩13,829 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,347 | ₩13,494 | ₩13,253 | ₩13,454 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,253 | ₩13,454 | ₩13,079 | ₩13,414 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,333 | ₩13,360 | ₩12,932 | ₩13,293 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,226 | ₩13,360 | ₩12,999 | ₩13,293 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,347 | ₩13,534 | ₩13,159 | ₩13,226 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,199 | ₩13,494 | ₩13,159 | ₩13,266 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,266 | ₩13,494 | ₩13,213 | ₩13,373 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,159 | ₩13,320 | ₩13,012 | ₩13,213 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,547 | ₩13,708 | ₩12,932 | ₩13,132 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,467 | ₩13,588 | ₩13,306 | ₩13,414 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,811 | ₩13,440 | ₩12,771 | ₩13,400 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,771 | ₩12,851 | ₩12,570 | ₩12,758 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,610 | ₩12,838 | ₩12,610 | ₩12,798 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,918 | ₩13,025 | ₩12,557 | ₩12,624 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,557 | ₩12,945 | ₩12,503 | ₩12,891 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,383 | ₩12,517 | ₩12,249 | ₩12,436 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,396 | ₩12,503 | ₩12,262 | ₩12,356 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,276 | ₩12,356 | ₩12,075 | ₩12,289 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,222 | ₩12,383 | ₩12,102 | ₩12,302 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,436 | ₩12,584 | ₩12,075 | ₩12,102 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,651 | ₩12,771 | ₩12,236 | ₩12,383 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,651 | ₩12,811 | ₩12,584 | ₩12,651 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,731 | ₩12,758 | ₩12,503 | ₩12,677 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,811 | ₩13,159 | ₩12,731 | ₩12,851 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,383 | ₩12,932 | ₩12,369 | ₩12,717 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,289 | ₩12,396 | ₩12,142 | ₩12,289 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,396 | ₩12,490 | ₩12,236 | ₩12,463 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,356 | ₩12,530 | ₩12,356 | ₩12,450 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,651 | ₩12,691 | ₩12,249 | ₩12,343 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,704 | ₩12,704 | ₩12,436 | ₩12,664 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,383 | ₩12,436 | ₩12,249 | ₩12,423 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,530 | ₩12,637 | ₩12,369 | ₩12,383 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,008 | ₩12,369 | ₩11,981 | ₩12,262 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,329 | ₩12,356 | ₩11,968 | ₩12,035 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,128 | ₩12,356 | ₩12,035 | ₩12,343 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,182 | ₩12,289 | ₩12,035 | ₩12,195 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,021 | ₩12,316 | ₩11,914 | ₩12,209 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,169 | ₩12,169 | ₩11,995 | ₩11,995 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,302 | ₩12,356 | ₩12,262 | ₩12,316 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,262 | ₩12,343 | ₩12,195 | ₩12,276 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,343 | ₩12,383 | ₩12,209 | ₩12,276 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,289 | ₩12,383 | ₩12,262 | ₩12,356 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,503 | ₩12,503 | ₩12,249 | ₩12,276 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,436 | ₩12,503 | ₩12,316 | ₩12,463 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,316 | ₩12,450 | ₩12,289 | ₩12,329 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,490 | ₩12,517 | ₩12,343 | ₩12,383 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,423 | ₩12,597 | ₩12,276 | ₩12,463 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,436 | ₩12,436 | ₩12,249 | ₩12,369 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,369 | ₩12,530 | ₩12,209 | ₩12,476 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,209 | ₩12,410 | ₩12,128 | ₩12,369 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,062 | ₩12,289 | ₩11,928 | ₩12,128 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,727 | ₩12,142 | ₩11,727 | ₩12,008 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,620 | ₩11,821 | ₩11,620 | ₩11,754 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,807 | ₩11,861 | ₩11,513 | ₩11,620 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,566 | ₩11,807 | ₩11,513 | ₩11,713 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,847 | ₩11,901 | ₩11,539 | ₩11,566 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,048 | ₩12,222 | ₩11,807 | ₩11,901 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,035 | ₩12,142 | ₩11,914 | ₩11,941 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,088 | ₩12,236 | ₩12,008 | ₩12,021 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,262 | ₩12,289 | ₩12,128 | ₩12,195 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,209 | ₩12,423 | ₩12,195 | ₩12,195 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,941 | ₩12,276 | ₩11,928 | ₩12,222 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,861 | ₩11,941 | ₩11,767 | ₩11,834 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,566 | ₩11,847 | ₩11,486 | ₩11,807 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,821 | ₩11,941 | ₩11,472 | ₩11,486 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,914 | ₩12,035 | ₩11,673 | ₩11,740 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,606 | ₩12,021 | ₩11,580 | ₩11,861 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,048 | ₩12,048 | ₩11,660 | ₩11,687 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,968 | ₩12,102 | ₩11,887 | ₩12,008 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,155 | ₩12,289 | ₩11,928 | ₩12,008 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,423 | ₩12,557 | ₩12,182 | ₩12,182 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,490 | ₩12,610 | ₩12,329 | ₩12,396 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,048 | ₩12,543 | ₩11,954 | ₩12,490 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,379 | ₩11,995 | ₩10,950 | ₩11,995 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩10,977 | ₩11,191 | ₩10,897 | ₩10,991 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,736 | ₩11,004 | ₩10,616 | ₩10,950 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,589 | ₩10,763 | ₩10,522 | ₩10,736 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,428 | ₩10,709 | ₩10,335 | ₩10,683 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,442 | ₩10,562 | ₩10,147 | ₩10,468 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,428 | ₩10,669 | ₩10,361 | ₩10,522 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,281 | ₩10,683 | ₩10,281 | ₩10,509 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,442 | ₩10,509 | ₩10,281 | ₩10,335 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,495 | ₩10,616 | ₩10,415 | ₩10,468 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,535 | ₩10,589 | ₩10,428 | ₩10,442 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,602 | ₩10,616 | ₩10,442 | ₩10,455 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,455 | ₩10,656 | ₩10,321 | ₩10,562 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,442 | ₩10,643 | ₩10,375 | ₩10,455 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,402 | ₩10,468 | ₩10,321 | ₩10,442 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,214 | ₩10,375 | ₩10,201 | ₩10,348 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,375 | ₩10,455 | ₩10,174 | ₩10,241 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,388 | ₩10,509 | ₩10,321 | ₩10,388 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,027 | ₩10,375 | ₩10,013 | ₩10,335 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,161 | ₩10,241 | ₩10,040 | ₩10,187 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,268 | ₩10,321 | ₩10,027 | ₩10,040 | -2.22% | 244.3만 |
|---|