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 | ₩16,915 | ₩16,982 | ₩16,768 | ₩16,929 | +0.08% | 385만 |
| 2026.10.08 | ₩16,647 | ₩16,982 | ₩16,419 | ₩16,902 | +1.53% | 359.6만 |
| 2026.10.07 | ₩16,365 | ₩16,781 | ₩16,365 | ₩16,567 | +1.23% | 247.6만 |
| 2026.10.06 | ₩16,714 | ₩16,969 | ₩16,540 | ₩16,607 | -0.64% | 246.4만 |
| 2026.10.05 | ₩16,835 | ₩16,848 | ₩16,553 | ₩16,660 | -1.04% | 329.7만 |
| 2026.10.02 | ₩17,318 | ₩17,318 | ₩16,768 | ₩16,862 | -2.63% | 278.5만 |
| 2026.10.01 | ₩16,473 | ₩16,848 | ₩16,406 | ₩16,781 | +1.87% | 457.7만 |
| 2026.09.30 | ₩16,580 | ₩16,714 | ₩16,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,580 |
| 0.00% |
| 511.2만 |
| 2026.09.29 | ₩17,009 | ₩17,023 | ₩16,687 | ₩16,728 | -1.66% | 277.6만 |
|---|
| 2026.09.28 | ₩16,754 | ₩17,036 | ₩16,687 | ₩16,956 | +1.20% | 221.8만 |
|---|
| 2026.09.25 | ₩16,754 | ₩16,808 | ₩16,446 | ₩16,754 | 0.00% | 198.6만 |
|---|
| 2026.09.24 | ₩16,432 | ₩16,808 | ₩16,379 | ₩16,660 | +1.39% | 237.3만 |
|---|
| 2026.09.23 | ₩16,379 | ₩16,513 | ₩16,258 | ₩16,419 | +0.25% | 434.2만 |
|---|
| 2026.09.22 | ₩16,634 | ₩16,795 | ₩16,406 | ₩16,513 | -0.73% | 227.1만 |
|---|
| 2026.09.21 | ₩16,446 | ₩16,580 | ₩16,325 | ₩16,459 | +0.08% | 288.3만 |
|---|
| 2026.09.18 | ₩16,352 | ₩16,459 | ₩16,231 | ₩16,419 | +0.41% | 577.5만 |
|---|
| 2026.09.17 | ₩16,607 | ₩16,660 | ₩16,406 | ₩16,432 | -1.05% | 231.5만 |
|---|
| 2026.09.16 | ₩16,620 | ₩16,821 | ₩16,164 | ₩16,459 | -0.97% | 427만 |
|---|
| 2026.09.15 | ₩16,540 | ₩16,714 | ₩16,446 | ₩16,620 | +0.49% | 325.6만 |
|---|
| 2026.09.14 | ₩16,258 | ₩16,660 | ₩16,097 | ₩16,526 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,526 | ₩16,754 | ₩16,325 | ₩16,365 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,312 | ₩16,406 | ₩16,151 | ₩16,338 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,923 | ₩16,204 | ₩15,896 | ₩16,191 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,151 | ₩16,406 | ₩16,043 | ₩16,057 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,204 | ₩16,285 | ₩16,097 | ₩16,204 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,607 | ₩16,660 | ₩16,151 | ₩16,178 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,245 | ₩16,580 | ₩16,178 | ₩16,486 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,526 | ₩16,593 | ₩16,003 | ₩16,097 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,969 | ₩17,076 | ₩16,406 | ₩16,513 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,049 | ₩17,117 | ₩16,915 | ₩17,036 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,956 | ₩17,130 | ₩16,768 | ₩17,023 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,277 | ₩17,277 | ₩16,915 | ₩16,929 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,224 | ₩17,371 | ₩17,103 | ₩17,264 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,251 | ₩17,398 | ₩16,929 | ₩17,090 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,277 | ₩17,331 | ₩16,902 | ₩17,197 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,969 | ₩17,184 | ₩16,888 | ₩17,130 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,304 | ₩17,304 | ₩16,754 | ₩17,063 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,593 | ₩16,821 | ₩16,513 | ₩16,754 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,432 | ₩16,660 | ₩16,285 | ₩16,580 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,432 | ₩16,781 | ₩16,406 | ₩16,580 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,553 | ₩16,567 | ₩16,325 | ₩16,486 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,285 | ₩16,419 | ₩16,151 | ₩16,406 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,271 | ₩16,406 | ₩16,084 | ₩16,110 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,674 | ₩16,728 | ₩16,137 | ₩16,271 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,184 | ₩17,184 | ₩16,768 | ₩16,808 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,801 | ₩17,827 | ₩16,929 | ₩16,956 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,868 | ₩18,109 | ₩17,734 | ₩17,787 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,895 | ₩18,056 | ₩17,801 | ₩17,841 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,827 | ₩18,498 | ₩17,801 | ₩17,948 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,787 | ₩18,082 | ₩17,573 | ₩17,760 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,734 | ₩17,760 | ₩17,063 | ₩17,318 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,519 | ₩17,760 | ₩17,519 | ₩17,626 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,398 | ₩17,546 | ₩17,009 | ₩17,532 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,318 | ₩17,492 | ₩17,264 | ₩17,318 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,103 | ₩17,425 | ₩17,049 | ₩17,237 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,157 | ₩17,291 | ₩16,915 | ₩16,996 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,371 | ₩17,506 | ₩17,264 | ₩17,304 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,224 | ₩17,438 | ₩17,036 | ₩17,398 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,875 | ₩17,130 | ₩16,795 | ₩17,103 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,419 | ₩16,848 | ₩16,298 | ₩16,835 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,486 | ₩16,795 | ₩16,432 | ₩16,473 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,325 | ₩16,701 | ₩16,325 | ₩16,513 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,218 | ₩16,258 | ₩15,936 | ₩16,231 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,110 | ₩16,110 | ₩15,829 | ₩15,936 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,896 | ₩16,124 | ₩15,896 | ₩15,936 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,668 | ₩15,963 | ₩15,628 | ₩15,896 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,748 | ₩15,976 | ₩15,520 | ₩15,628 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,070 | ₩16,151 | ₩15,628 | ₩15,762 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,178 | ₩16,298 | ₩15,963 | ₩15,990 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩16,003 | ₩16,312 | ₩15,896 | ₩16,204 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,231 | ₩16,352 | ₩15,909 | ₩16,003 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,392 | ₩16,513 | ₩16,191 | ₩16,338 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,580 | ₩16,781 | ₩16,406 | ₩16,446 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,593 | ₩16,821 | ₩16,432 | ₩16,728 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,513 | ₩16,660 | ₩16,352 | ₩16,647 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,499 | ₩16,607 | ₩16,070 | ₩16,352 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,298 | ₩16,674 | ₩16,298 | ₩16,499 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,540 | ₩16,701 | ₩16,379 | ₩16,432 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,245 | ₩16,553 | ₩16,204 | ₩16,513 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,097 | ₩16,258 | ₩15,829 | ₩15,923 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,070 | ₩16,164 | ₩15,936 | ₩16,124 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,097 | ₩16,137 | ₩15,949 | ₩16,017 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩16,017 | ₩16,124 | ₩15,856 | ₩15,990 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,789 | ₩16,003 | ₩15,708 | ₩15,882 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,721 | ₩15,923 | ₩15,614 | ₩15,614 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,775 | ₩15,842 | ₩15,467 | ₩15,695 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,668 | ₩15,802 | ₩15,560 | ₩15,574 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,574 | ₩15,695 | ₩15,467 | ₩15,574 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,292 | ₩15,534 | ₩15,185 | ₩15,480 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,903 | ₩15,171 | ₩14,850 | ₩15,104 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,729 | ₩15,078 | ₩14,689 | ₩14,997 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,742 | ₩14,796 | ₩14,528 | ₩14,742 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,091 | ₩15,118 | ₩14,675 | ₩14,742 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,836 | ₩15,118 | ₩14,689 | ₩14,984 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,943 | ₩15,064 | ₩14,876 | ₩14,957 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,474 | ₩14,876 | ₩14,393 | ₩14,836 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,514 | ₩14,528 | ₩14,219 | ₩14,367 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,407 | ₩14,461 | ₩14,152 | ₩14,461 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,112 | ₩14,474 | ₩14,098 | ₩14,434 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,165 | ₩14,246 | ₩14,004 | ₩14,098 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,884 | ₩14,273 | ₩13,843 | ₩14,232 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,978 | ₩13,978 | ₩13,750 | ₩13,817 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,125 | ₩14,273 | ₩14,045 | ₩14,085 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,125 | ₩14,259 | ₩13,964 | ₩14,045 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,246 | ₩14,313 | ₩13,991 | ₩14,165 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,474 | ₩14,541 | ₩14,139 | ₩14,219 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,353 | ₩14,608 | ₩14,340 | ₩14,474 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,407 | ₩14,621 | ₩14,273 | ₩14,300 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,554 | ₩14,608 | ₩14,232 | ₩14,313 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,790 | ₩14,340 | ₩13,750 | ₩14,273 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,897 | ₩14,045 | ₩13,669 | ₩13,723 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,629 | ₩14,326 | ₩13,629 | ₩14,045 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,750 | ₩13,924 | ₩13,642 | ₩13,682 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,669 | ₩13,830 | ₩13,656 | ₩13,750 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,817 | ₩13,884 | ₩13,629 | ₩13,763 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,696 | ₩13,911 | ₩13,696 | ₩13,723 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,562 | ₩13,776 | ₩13,495 | ₩13,709 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,589 | ₩13,750 | ₩13,454 | ₩13,602 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,911 | ₩14,031 | ₩13,495 | ₩13,535 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,112 | ₩14,179 | ₩13,817 | ₩13,830 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩14,031 | ₩14,152 | ₩13,991 | ₩14,098 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩14,018 | ₩14,259 | ₩13,911 | ₩14,165 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,656 | ₩13,870 | ₩13,656 | ₩13,803 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,937 | ₩13,964 | ₩13,776 | ₩13,817 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,642 | ₩13,964 | ₩13,629 | ₩13,964 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,642 | ₩13,803 | ₩13,387 | ₩13,696 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,548 | ₩13,763 | ₩13,522 | ₩13,656 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,092 | ₩13,642 | ₩12,998 | ₩13,522 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,945 | ₩13,173 | ₩12,945 | ₩13,092 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,556 | ₩12,730 | ₩12,529 | ₩12,623 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,609 | ₩12,663 | ₩12,448 | ₩12,583 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,422 | ₩12,690 | ₩12,408 | ₩12,623 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,650 | ₩12,663 | ₩12,502 | ₩12,556 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,690 | ₩12,811 | ₩12,462 | ₩12,569 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,583 | ₩12,690 | ₩12,502 | ₩12,596 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,864 | ₩12,864 | ₩12,435 | ₩12,502 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,824 | ₩13,119 | ₩12,743 | ₩12,864 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,811 | ₩12,878 | ₩12,703 | ₩12,824 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,650 | ₩12,891 | ₩12,556 | ₩12,663 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,743 | ₩12,945 | ₩12,556 | ₩12,690 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,730 | ₩12,797 | ₩12,328 | ₩12,354 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,623 | ₩12,864 | ₩12,502 | ₩12,743 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,703 | ₩12,878 | ₩12,636 | ₩12,690 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,743 | ₩12,904 | ₩12,717 | ₩12,757 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,583 | ₩12,770 | ₩12,542 | ₩12,650 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,730 | ₩12,878 | ₩12,381 | ₩12,422 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,690 | ₩12,784 | ₩12,556 | ₩12,569 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,690 | ₩12,891 | ₩12,650 | ₩12,851 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,663 | ₩13,039 | ₩12,623 | ₩12,770 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,663 | ₩12,878 | ₩12,341 | ₩12,717 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,052 | ₩13,414 | ₩12,690 | ₩12,878 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,307 | ₩13,361 | ₩13,159 | ₩13,293 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,374 | ₩13,481 | ₩13,307 | ₩13,428 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,052 | ₩13,361 | ₩12,837 | ₩13,253 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,267 | ₩13,589 | ₩13,012 | ₩13,374 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩14,004 | ₩14,313 | ₩13,320 | ₩13,468 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,642 | ₩13,870 | ₩13,562 | ₩13,857 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,374 | ₩13,522 | ₩13,280 | ₩13,481 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,280 | ₩13,481 | ₩13,106 | ₩13,441 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,361 | ₩13,387 | ₩12,958 | ₩13,320 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,253 | ₩13,387 | ₩13,025 | ₩13,320 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,374 | ₩13,562 | ₩13,186 | ₩13,253 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,226 | ₩13,522 | ₩13,186 | ₩13,293 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,293 | ₩13,522 | ₩13,240 | ₩13,401 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,186 | ₩13,347 | ₩13,039 | ₩13,240 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,575 | ₩13,736 | ₩12,958 | ₩13,159 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,495 | ₩13,615 | ₩13,334 | ₩13,441 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,837 | ₩13,468 | ₩12,797 | ₩13,428 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,797 | ₩12,878 | ₩12,596 | ₩12,784 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,636 | ₩12,864 | ₩12,636 | ₩12,824 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,945 | ₩13,052 | ₩12,583 | ₩12,650 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,583 | ₩12,972 | ₩12,529 | ₩12,918 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,408 | ₩12,542 | ₩12,274 | ₩12,462 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,422 | ₩12,529 | ₩12,287 | ₩12,381 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,301 | ₩12,381 | ₩12,100 | ₩12,314 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,247 | ₩12,408 | ₩12,126 | ₩12,328 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,462 | ₩12,609 | ₩12,100 | ₩12,126 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,676 | ₩12,797 | ₩12,261 | ₩12,408 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,676 | ₩12,837 | ₩12,609 | ₩12,676 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,757 | ₩12,784 | ₩12,529 | ₩12,703 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,837 | ₩13,186 | ₩12,757 | ₩12,878 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,408 | ₩12,958 | ₩12,395 | ₩12,743 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,314 | ₩12,422 | ₩12,167 | ₩12,314 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,422 | ₩12,515 | ₩12,261 | ₩12,489 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,381 | ₩12,556 | ₩12,381 | ₩12,475 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,676 | ₩12,717 | ₩12,274 | ₩12,368 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,730 | ₩12,730 | ₩12,462 | ₩12,690 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,408 | ₩12,462 | ₩12,274 | ₩12,448 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,556 | ₩12,663 | ₩12,395 | ₩12,408 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,033 | ₩12,395 | ₩12,006 | ₩12,287 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,354 | ₩12,381 | ₩11,992 | ₩12,059 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,153 | ₩12,381 | ₩12,059 | ₩12,368 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,207 | ₩12,314 | ₩12,059 | ₩12,220 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,046 | ₩12,341 | ₩11,939 | ₩12,234 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,194 | ₩12,194 | ₩12,019 | ₩12,019 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,328 | ₩12,381 | ₩12,287 | ₩12,341 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,287 | ₩12,368 | ₩12,220 | ₩12,301 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,368 | ₩12,408 | ₩12,234 | ₩12,301 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,314 | ₩12,408 | ₩12,287 | ₩12,381 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,529 | ₩12,529 | ₩12,274 | ₩12,301 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,462 | ₩12,529 | ₩12,341 | ₩12,489 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,341 | ₩12,475 | ₩12,314 | ₩12,354 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,515 | ₩12,542 | ₩12,368 | ₩12,408 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,448 | ₩12,623 | ₩12,301 | ₩12,489 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,462 | ₩12,462 | ₩12,274 | ₩12,395 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,395 | ₩12,556 | ₩12,234 | ₩12,502 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,234 | ₩12,435 | ₩12,153 | ₩12,395 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,086 | ₩12,314 | ₩11,952 | ₩12,153 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,751 | ₩12,167 | ₩11,751 | ₩12,033 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,644 | ₩11,845 | ₩11,644 | ₩11,778 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,831 | ₩11,885 | ₩11,536 | ₩11,644 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,590 | ₩11,831 | ₩11,536 | ₩11,737 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,872 | ₩11,925 | ₩11,563 | ₩11,590 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,073 | ₩12,247 | ₩11,831 | ₩11,925 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,059 | ₩12,167 | ₩11,939 | ₩11,965 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,113 | ₩12,261 | ₩12,033 | ₩12,046 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,287 | ₩12,314 | ₩12,153 | ₩12,220 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,234 | ₩12,448 | ₩12,220 | ₩12,220 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,965 | ₩12,301 | ₩11,952 | ₩12,247 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,885 | ₩11,965 | ₩11,791 | ₩11,858 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,590 | ₩11,872 | ₩11,509 | ₩11,831 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,845 | ₩11,965 | ₩11,496 | ₩11,509 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,939 | ₩12,059 | ₩11,697 | ₩11,764 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,630 | ₩12,046 | ₩11,603 | ₩11,885 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,073 | ₩12,073 | ₩11,684 | ₩11,711 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,992 | ₩12,126 | ₩11,912 | ₩12,033 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,180 | ₩12,314 | ₩11,952 | ₩12,033 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,448 | ₩12,583 | ₩12,207 | ₩12,207 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,515 | ₩12,636 | ₩12,354 | ₩12,422 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,073 | ₩12,569 | ₩11,979 | ₩12,515 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,402 | ₩12,019 | ₩10,973 | ₩12,019 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩11,000 | ₩11,214 | ₩10,919 | ₩11,013 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,758 | ₩11,026 | ₩10,637 | ₩10,973 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,611 | ₩10,785 | ₩10,544 | ₩10,758 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,450 | ₩10,731 | ₩10,356 | ₩10,705 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,463 | ₩10,584 | ₩10,168 | ₩10,490 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,450 | ₩10,691 | ₩10,383 | ₩10,544 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,302 | ₩10,705 | ₩10,302 | ₩10,530 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,463 | ₩10,530 | ₩10,302 | ₩10,356 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,517 | ₩10,637 | ₩10,436 | ₩10,490 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,557 | ₩10,611 | ₩10,450 | ₩10,463 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,624 | ₩10,637 | ₩10,463 | ₩10,476 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,476 | ₩10,678 | ₩10,342 | ₩10,584 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,463 | ₩10,664 | ₩10,396 | ₩10,476 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,423 | ₩10,490 | ₩10,342 | ₩10,463 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,235 | ₩10,396 | ₩10,222 | ₩10,369 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,396 | ₩10,476 | ₩10,195 | ₩10,262 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,409 | ₩10,530 | ₩10,342 | ₩10,409 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,047 | ₩10,396 | ₩10,034 | ₩10,356 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,181 | ₩10,262 | ₩10,061 | ₩10,208 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,289 | ₩10,342 | ₩10,047 | ₩10,061 | -2.22% | 244.3만 |
|---|