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 | ₩16,917 | ₩16,984 | ₩16,756 | ₩16,930 | +0.08% | 385만 |
| 2026.10.08 | ₩16,649 | ₩16,984 | ₩16,421 | ₩16,904 | +1.53% | 359.6만 |
| 2026.10.07 | ₩16,367 | ₩16,783 | ₩16,367 | ₩16,568 | +1.23% | 247.6만 |
| 2026.10.06 | ₩16,716 | ₩16,971 | ₩16,541 | ₩16,608 | -0.64% | 246.4만 |
| 2026.10.05 | ₩16,836 | ₩16,850 | ₩16,555 | ₩16,662 | -1.04% | 329.7만 |
| 2026.10.02 | ₩17,319 | ₩17,319 | ₩16,769 | ₩16,863 | -2.63% | 278.5만 |
| 2026.10.01 | ₩16,474 | ₩16,850 | ₩16,407 | ₩16,783 | +1.87% | 457.7만 |
| 2026.09.30 | ₩16,582 | ₩16,716 | ₩16,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,582 |
| 0.00% |
| 511.2만 |
| 2026.09.29 | ₩17,011 | ₩17,024 | ₩16,689 | ₩16,729 | -1.66% | 277.6만 |
|---|
| 2026.09.28 | ₩16,756 | ₩17,038 | ₩16,689 | ₩16,957 | +1.20% | 221.8만 |
|---|
| 2026.09.25 | ₩16,756 | ₩16,810 | ₩16,447 | ₩16,756 | 0.00% | 198.6만 |
|---|
| 2026.09.24 | ₩16,434 | ₩16,810 | ₩16,380 | ₩16,662 | +1.39% | 237.3만 |
|---|
| 2026.09.23 | ₩16,380 | ₩16,514 | ₩16,260 | ₩16,421 | +0.25% | 434.2만 |
|---|
| 2026.09.22 | ₩16,635 | ₩16,796 | ₩16,407 | ₩16,514 | -0.73% | 227.1만 |
|---|
| 2026.09.21 | ₩16,447 | ₩16,582 | ₩16,327 | ₩16,461 | +0.08% | 288.3만 |
|---|
| 2026.09.18 | ₩16,353 | ₩16,461 | ₩16,233 | ₩16,421 | +0.41% | 577.5만 |
|---|
| 2026.09.17 | ₩16,608 | ₩16,662 | ₩16,407 | ₩16,434 | -1.05% | 231.5만 |
|---|
| 2026.09.16 | ₩16,622 | ₩16,823 | ₩16,166 | ₩16,461 | -0.97% | 427만 |
|---|
| 2026.09.15 | ₩16,541 | ₩16,716 | ₩16,447 | ₩16,622 | +0.49% | 325.6만 |
|---|
| 2026.09.14 | ₩16,260 | ₩16,662 | ₩16,099 | ₩16,528 | +1.65% | 274만 |
|---|
| 2026.09.11 | ₩16,528 | ₩16,756 | ₩16,327 | ₩16,367 | -0.97% | 485.8만 |
|---|
| 2026.09.10 | ₩16,313 | ₩16,407 | ₩16,152 | ₩16,340 | +0.16% | 266만 |
|---|
| 2026.09.09 | ₩15,924 | ₩16,206 | ₩15,897 | ₩16,193 | +1.68% | 185.2만 |
|---|
| 2026.09.08 | ₩16,152 | ₩16,407 | ₩16,045 | ₩16,058 | -0.58% | 224.7만 |
|---|
| 2026.09.04 | ₩16,206 | ₩16,286 | ₩16,099 | ₩16,206 | 0.00% | 218.3만 |
|---|
| 2026.09.03 | ₩16,608 | ₩16,662 | ₩16,152 | ₩16,179 | -2.58% | 203.3만 |
|---|
| 2026.09.02 | ₩16,246 | ₩16,582 | ₩16,179 | ₩16,488 | +1.49% | 295.6만 |
|---|
| 2026.09.01 | ₩16,528 | ₩16,595 | ₩16,005 | ₩16,099 | -2.60% | 291만 |
|---|
| 2026.08.31 | ₩16,971 | ₩17,078 | ₩16,407 | ₩16,514 | -2.69% | 238.9만 |
|---|
| 2026.08.28 | ₩17,051 | ₩17,118 | ₩16,917 | ₩17,038 | -0.08% | 208.3만 |
|---|
| 2026.08.27 | ₩16,957 | ₩17,132 | ₩16,769 | ₩17,024 | +0.40% | 201.4만 |
|---|
| 2026.08.26 | ₩17,279 | ₩17,279 | ₩16,917 | ₩16,930 | -2.02% | 298.2만 |
|---|
| 2026.08.25 | ₩17,226 | ₩17,373 | ₩17,105 | ₩17,266 | +0.23% | 205.5만 |
|---|
| 2026.08.24 | ₩17,252 | ₩17,400 | ₩16,930 | ₩17,091 | -0.93% | 430.2만 |
|---|
| 2026.08.21 | ₩17,279 | ₩17,333 | ₩16,904 | ₩17,199 | -0.47% | 183.2만 |
|---|
| 2026.08.20 | ₩16,971 | ₩17,185 | ₩16,890 | ₩17,132 | +0.95% | 186.9만 |
|---|
| 2026.08.19 | ₩17,306 | ₩17,306 | ₩16,756 | ₩17,065 | -1.40% | 231.8만 |
|---|
| 2026.08.18 | ₩16,595 | ₩16,823 | ₩16,514 | ₩16,756 | +0.97% | 185.7만 |
|---|
| 2026.08.17 | ₩16,434 | ₩16,662 | ₩16,286 | ₩16,582 | +0.90% | 232.6만 |
|---|
| 2026.08.14 | ₩16,434 | ₩16,783 | ₩16,407 | ₩16,582 | +0.90% | 132.5만 |
|---|
| 2026.08.13 | ₩16,555 | ₩16,568 | ₩16,327 | ₩16,488 | -0.41% | 147.8만 |
|---|
| 2026.08.12 | ₩16,286 | ₩16,421 | ₩16,152 | ₩16,407 | +0.74% | 183.1만 |
|---|
| 2026.08.11 | ₩16,273 | ₩16,407 | ₩16,085 | ₩16,112 | -0.99% | 255.4만 |
|---|
| 2026.08.10 | ₩16,675 | ₩16,729 | ₩16,139 | ₩16,273 | -2.41% | 265.7만 |
|---|
| 2026.08.07 | ₩17,185 | ₩17,185 | ₩16,769 | ₩16,810 | -2.19% | 214.2만 |
|---|
| 2026.08.06 | ₩17,802 | ₩17,829 | ₩16,930 | ₩16,957 | -4.75% | 313.4만 |
|---|
| 2026.08.05 | ₩17,869 | ₩18,111 | ₩17,735 | ₩17,789 | -0.45% | 250.8만 |
|---|
| 2026.08.04 | ₩17,896 | ₩18,057 | ₩17,802 | ₩17,843 | -0.30% | 380.2만 |
|---|
| 2026.08.03 | ₩17,829 | ₩18,500 | ₩17,802 | ₩17,950 | +0.68% | 602.1만 |
|---|
| 2026.07.31 | ₩17,789 | ₩18,084 | ₩17,574 | ₩17,762 | -0.15% | 458.3만 |
|---|
| 2026.07.30 | ₩17,735 | ₩17,762 | ₩17,065 | ₩17,319 | -2.34% | 256.5만 |
|---|
| 2026.07.29 | ₩17,521 | ₩17,762 | ₩17,521 | ₩17,628 | +0.61% | 188.1만 |
|---|
| 2026.07.28 | ₩17,400 | ₩17,547 | ₩17,011 | ₩17,534 | +0.77% | 166.1만 |
|---|
| 2026.07.27 | ₩17,319 | ₩17,494 | ₩17,266 | ₩17,319 | 0.00% | 221.9만 |
|---|
| 2026.07.24 | ₩17,105 | ₩17,427 | ₩17,051 | ₩17,239 | +0.78% | 195.7만 |
|---|
| 2026.07.23 | ₩17,158 | ₩17,293 | ₩16,917 | ₩16,997 | -0.94% | 264.8만 |
|---|
| 2026.07.22 | ₩17,373 | ₩17,507 | ₩17,266 | ₩17,306 | -0.39% | 239.9만 |
|---|
| 2026.07.21 | ₩17,226 | ₩17,440 | ₩17,038 | ₩17,400 | +1.01% | 382.2만 |
|---|
| 2026.07.20 | ₩16,877 | ₩17,132 | ₩16,796 | ₩17,105 | +1.35% | 331.1만 |
|---|
| 2026.07.17 | ₩16,421 | ₩16,850 | ₩16,300 | ₩16,836 | +2.53% | 304.9만 |
|---|
| 2026.07.16 | ₩16,488 | ₩16,796 | ₩16,434 | ₩16,474 | -0.08% | 229.5만 |
|---|
| 2026.07.15 | ₩16,327 | ₩16,702 | ₩16,327 | ₩16,514 | +1.15% | 185.5만 |
|---|
| 2026.07.14 | ₩16,219 | ₩16,260 | ₩15,938 | ₩16,233 | +0.08% | 240.9만 |
|---|
| 2026.07.13 | ₩16,112 | ₩16,112 | ₩15,830 | ₩15,938 | -1.08% | 151.1만 |
|---|
| 2026.07.10 | ₩15,897 | ₩16,125 | ₩15,897 | ₩15,938 | +0.25% | 132만 |
|---|
| 2026.07.09 | ₩15,669 | ₩15,964 | ₩15,629 | ₩15,897 | +1.46% | 132.8만 |
|---|
| 2026.07.08 | ₩15,750 | ₩15,978 | ₩15,522 | ₩15,629 | -0.77% | 199만 |
|---|
| 2026.07.07 | ₩16,072 | ₩16,152 | ₩15,629 | ₩15,763 | -1.92% | 374.3만 |
|---|
| 2026.07.06 | ₩16,179 | ₩16,300 | ₩15,964 | ₩15,991 | -1.16% | 236.2만 |
|---|
| 2026.07.02 | ₩16,005 | ₩16,313 | ₩15,897 | ₩16,206 | +1.26% | 204.4만 |
|---|
| 2026.07.01 | ₩16,233 | ₩16,353 | ₩15,911 | ₩16,005 | -1.40% | 366.2만 |
|---|
| 2026.06.30 | ₩16,394 | ₩16,514 | ₩16,193 | ₩16,340 | -0.33% | 267.6만 |
|---|
| 2026.06.29 | ₩16,582 | ₩16,783 | ₩16,407 | ₩16,447 | -0.81% | 297.1만 |
|---|
| 2026.06.26 | ₩16,595 | ₩16,823 | ₩16,434 | ₩16,729 | +0.81% | 735.5만 |
|---|
| 2026.06.25 | ₩16,514 | ₩16,662 | ₩16,353 | ₩16,649 | +0.81% | 291.4만 |
|---|
| 2026.06.24 | ₩16,501 | ₩16,608 | ₩16,072 | ₩16,353 | -0.89% | 227.9만 |
|---|
| 2026.06.23 | ₩16,300 | ₩16,675 | ₩16,300 | ₩16,501 | +1.23% | 170만 |
|---|
| 2026.06.22 | ₩16,541 | ₩16,702 | ₩16,380 | ₩16,434 | -0.65% | 183.3만 |
|---|
| 2026.06.18 | ₩16,246 | ₩16,555 | ₩16,206 | ₩16,514 | +1.65% | 339.2만 |
|---|
| 2026.06.17 | ₩16,099 | ₩16,260 | ₩15,830 | ₩15,924 | -1.08% | 113.5만 |
|---|
| 2026.06.16 | ₩16,072 | ₩16,166 | ₩15,938 | ₩16,125 | +0.33% | 137.4만 |
|---|
| 2026.06.15 | ₩16,099 | ₩16,139 | ₩15,951 | ₩16,018 | -0.50% | 140.6만 |
|---|
| 2026.06.12 | ₩16,018 | ₩16,125 | ₩15,857 | ₩15,991 | -0.17% | 132.7만 |
|---|
| 2026.06.11 | ₩15,790 | ₩16,005 | ₩15,710 | ₩15,884 | +0.59% | 234.3만 |
|---|
| 2026.06.10 | ₩15,723 | ₩15,924 | ₩15,616 | ₩15,616 | -0.68% | 293.8만 |
|---|
| 2026.06.09 | ₩15,777 | ₩15,844 | ₩15,468 | ₩15,696 | -0.51% | 144.8만 |
|---|
| 2026.06.08 | ₩15,669 | ₩15,803 | ₩15,562 | ₩15,575 | -0.60% | 141.3만 |
|---|
| 2026.06.05 | ₩15,575 | ₩15,696 | ₩15,468 | ₩15,575 | 0.00% | 153.3만 |
|---|
| 2026.06.04 | ₩15,294 | ₩15,535 | ₩15,186 | ₩15,481 | +1.23% | 169만 |
|---|
| 2026.06.03 | ₩14,905 | ₩15,173 | ₩14,851 | ₩15,106 | +1.35% | 171.7만 |
|---|
| 2026.06.02 | ₩14,730 | ₩15,079 | ₩14,690 | ₩14,999 | +1.82% | 192.8만 |
|---|
| 2026.06.01 | ₩14,744 | ₩14,797 | ₩14,529 | ₩14,744 | 0.00% | 200만 |
|---|
| 2026.05.29 | ₩15,092 | ₩15,119 | ₩14,677 | ₩14,744 | -2.31% | 170.5만 |
|---|
| 2026.05.28 | ₩14,838 | ₩15,119 | ₩14,690 | ₩14,985 | +0.99% | 251.4만 |
|---|
| 2026.05.27 | ₩14,945 | ₩15,066 | ₩14,878 | ₩14,958 | +0.09% | 237.3만 |
|---|
| 2026.05.26 | ₩14,475 | ₩14,878 | ₩14,395 | ₩14,838 | +2.50% | 202.9만 |
|---|
| 2026.05.22 | ₩14,516 | ₩14,529 | ₩14,220 | ₩14,368 | -1.02% | 410.6만 |
|---|
| 2026.05.21 | ₩14,408 | ₩14,462 | ₩14,153 | ₩14,462 | +0.37% | 297.4만 |
|---|
| 2026.05.20 | ₩14,113 | ₩14,475 | ₩14,100 | ₩14,435 | +2.28% | 100.8만 |
|---|
| 2026.05.19 | ₩14,167 | ₩14,247 | ₩14,006 | ₩14,100 | -0.47% | 114.9만 |
|---|
| 2026.05.18 | ₩13,885 | ₩14,274 | ₩13,845 | ₩14,234 | +2.51% | 139.8만 |
|---|
| 2026.05.15 | ₩13,979 | ₩13,979 | ₩13,751 | ₩13,818 | -1.15% | 177.1만 |
|---|
| 2026.05.14 | ₩14,127 | ₩14,274 | ₩14,046 | ₩14,086 | -0.28% | 95만 |
|---|
| 2026.05.13 | ₩14,127 | ₩14,261 | ₩13,966 | ₩14,046 | -0.57% | 122.9만 |
|---|
| 2026.05.12 | ₩14,247 | ₩14,314 | ₩13,992 | ₩14,167 | -0.56% | 116.4만 |
|---|
| 2026.05.11 | ₩14,475 | ₩14,542 | ₩14,140 | ₩14,220 | -1.76% | 137.5만 |
|---|
| 2026.05.08 | ₩14,355 | ₩14,609 | ₩14,341 | ₩14,475 | +0.84% | 120.8만 |
|---|
| 2026.05.07 | ₩14,408 | ₩14,623 | ₩14,274 | ₩14,301 | -0.74% | 240.5만 |
|---|
| 2026.05.06 | ₩14,556 | ₩14,609 | ₩14,234 | ₩14,314 | -1.66% | 183.4만 |
|---|
| 2026.05.05 | ₩13,791 | ₩14,341 | ₩13,751 | ₩14,274 | +3.50% | 196.4만 |
|---|
| 2026.05.04 | ₩13,898 | ₩14,046 | ₩13,670 | ₩13,724 | -1.25% | 241만 |
|---|
| 2026.05.01 | ₩13,630 | ₩14,328 | ₩13,630 | ₩14,046 | +3.05% | 406.2만 |
|---|
| 2026.04.30 | ₩13,751 | ₩13,925 | ₩13,644 | ₩13,684 | -0.49% | 249.3만 |
|---|
| 2026.04.29 | ₩13,670 | ₩13,831 | ₩13,657 | ₩13,751 | +0.59% | 192.2만 |
|---|
| 2026.04.28 | ₩13,818 | ₩13,885 | ₩13,630 | ₩13,764 | -0.39% | 187.9만 |
|---|
| 2026.04.27 | ₩13,697 | ₩13,912 | ₩13,697 | ₩13,724 | +0.20% | 146만 |
|---|
| 2026.04.24 | ₩13,563 | ₩13,778 | ₩13,496 | ₩13,711 | +1.09% | 170.1만 |
|---|
| 2026.04.23 | ₩13,590 | ₩13,751 | ₩13,456 | ₩13,603 | +0.10% | 182.5만 |
|---|
| 2026.04.22 | ₩13,912 | ₩14,033 | ₩13,496 | ₩13,536 | -2.70% | 167.1만 |
|---|
| 2026.04.21 | ₩14,113 | ₩14,180 | ₩13,818 | ₩13,831 | -2.00% | 142만 |
|---|
| 2026.04.20 | ₩14,033 | ₩14,153 | ₩13,992 | ₩14,100 | +0.48% | 135.3만 |
|---|
| 2026.04.17 | ₩14,019 | ₩14,261 | ₩13,912 | ₩14,167 | +1.05% | 127.7만 |
|---|
| 2026.04.16 | ₩13,657 | ₩13,872 | ₩13,657 | ₩13,805 | +1.08% | 232.6만 |
|---|
| 2026.04.15 | ₩13,939 | ₩13,966 | ₩13,778 | ₩13,818 | -0.87% | 161.6만 |
|---|
| 2026.04.14 | ₩13,644 | ₩13,966 | ₩13,630 | ₩13,966 | +2.36% | 121.4만 |
|---|
| 2026.04.13 | ₩13,644 | ₩13,805 | ₩13,389 | ₩13,697 | +0.39% | 129.5만 |
|---|
| 2026.04.10 | ₩13,550 | ₩13,764 | ₩13,523 | ₩13,657 | +0.79% | 174.8만 |
|---|
| 2026.04.09 | ₩13,094 | ₩13,644 | ₩13,000 | ₩13,523 | +3.28% | 275.3만 |
|---|
| 2026.04.08 | ₩12,946 | ₩13,174 | ₩12,946 | ₩13,094 | +1.14% | 199.3만 |
|---|
| 2026.04.07 | ₩12,557 | ₩12,731 | ₩12,530 | ₩12,624 | +0.53% | 178.8만 |
|---|
| 2026.04.06 | ₩12,611 | ₩12,664 | ₩12,450 | ₩12,584 | -0.21% | 107.4만 |
|---|
| 2026.04.02 | ₩12,423 | ₩12,691 | ₩12,409 | ₩12,624 | +1.62% | 147.9만 |
|---|
| 2026.04.01 | ₩12,651 | ₩12,664 | ₩12,503 | ₩12,557 | -0.74% | 171.1만 |
|---|
| 2026.03.31 | ₩12,691 | ₩12,812 | ₩12,463 | ₩12,570 | -0.95% | 223.1만 |
|---|
| 2026.03.30 | ₩12,584 | ₩12,691 | ₩12,503 | ₩12,597 | +0.11% | 185.4만 |
|---|
| 2026.03.27 | ₩12,865 | ₩12,865 | ₩12,436 | ₩12,503 | -2.82% | 192만 |
|---|
| 2026.03.26 | ₩12,825 | ₩13,120 | ₩12,745 | ₩12,865 | +0.31% | 187.2만 |
|---|
| 2026.03.25 | ₩12,812 | ₩12,879 | ₩12,704 | ₩12,825 | +0.10% | 178만 |
|---|
| 2026.03.24 | ₩12,651 | ₩12,892 | ₩12,557 | ₩12,664 | +0.11% | 161.2만 |
|---|
| 2026.03.23 | ₩12,745 | ₩12,946 | ₩12,557 | ₩12,691 | -0.42% | 245.1만 |
|---|
| 2026.03.20 | ₩12,731 | ₩12,798 | ₩12,329 | ₩12,356 | -2.95% | 355.1만 |
|---|
| 2026.03.19 | ₩12,624 | ₩12,865 | ₩12,503 | ₩12,745 | +0.96% | 164.2만 |
|---|
| 2026.03.18 | ₩12,704 | ₩12,879 | ₩12,637 | ₩12,691 | -0.11% | 173.5만 |
|---|
| 2026.03.17 | ₩12,745 | ₩12,906 | ₩12,718 | ₩12,758 | +0.11% | 135.8만 |
|---|
| 2026.03.16 | ₩12,584 | ₩12,772 | ₩12,543 | ₩12,651 | +0.53% | 106만 |
|---|
| 2026.03.13 | ₩12,731 | ₩12,879 | ₩12,383 | ₩12,423 | -2.42% | 211.7만 |
|---|
| 2026.03.12 | ₩12,691 | ₩12,785 | ₩12,557 | ₩12,570 | -0.95% | 170.1만 |
|---|
| 2026.03.11 | ₩12,691 | ₩12,892 | ₩12,651 | ₩12,852 | +1.27% | 212.9만 |
|---|
| 2026.03.10 | ₩12,664 | ₩13,040 | ₩12,624 | ₩12,772 | +0.85% | 223.2만 |
|---|
| 2026.03.09 | ₩12,664 | ₩12,879 | ₩12,342 | ₩12,718 | +0.42% | 290.9만 |
|---|
| 2026.03.06 | ₩13,053 | ₩13,416 | ₩12,691 | ₩12,879 | -1.34% | 208.2만 |
|---|
| 2026.03.05 | ₩13,308 | ₩13,362 | ₩13,161 | ₩13,295 | -0.10% | 131.6만 |
|---|
| 2026.03.04 | ₩13,375 | ₩13,483 | ₩13,308 | ₩13,429 | +0.40% | 201.8만 |
|---|
| 2026.03.03 | ₩13,053 | ₩13,362 | ₩12,839 | ₩13,255 | +1.54% | 218.6만 |
|---|
| 2026.03.02 | ₩13,268 | ₩13,590 | ₩13,013 | ₩13,375 | +0.81% | 257.9만 |
|---|
| 2026.02.27 | ₩14,006 | ₩14,314 | ₩13,322 | ₩13,469 | -3.83% | 344.5만 |
|---|
| 2026.02.26 | ₩13,644 | ₩13,872 | ₩13,563 | ₩13,858 | +1.57% | 410.9만 |
|---|
| 2026.02.25 | ₩13,375 | ₩13,523 | ₩13,281 | ₩13,483 | +0.80% | 287.6만 |
|---|
| 2026.02.24 | ₩13,281 | ₩13,483 | ₩13,107 | ₩13,442 | +1.21% | 345.8만 |
|---|
| 2026.02.23 | ₩13,362 | ₩13,389 | ₩12,959 | ₩13,322 | -0.30% | 310.8만 |
|---|
| 2026.02.20 | ₩13,255 | ₩13,389 | ₩13,026 | ₩13,322 | +0.51% | 382.1만 |
|---|
| 2026.02.19 | ₩13,375 | ₩13,563 | ₩13,187 | ₩13,255 | -0.90% | 280.6만 |
|---|
| 2026.02.18 | ₩13,228 | ₩13,523 | ₩13,187 | ₩13,295 | +0.51% | 184.5만 |
|---|
| 2026.02.17 | ₩13,295 | ₩13,523 | ₩13,241 | ₩13,402 | +0.81% | 186.5만 |
|---|
| 2026.02.13 | ₩13,187 | ₩13,348 | ₩13,040 | ₩13,241 | +0.41% | 528.1만 |
|---|
| 2026.02.12 | ₩13,576 | ₩13,737 | ₩12,959 | ₩13,161 | -3.06% | 276.1만 |
|---|
| 2026.02.11 | ₩13,496 | ₩13,617 | ₩13,335 | ₩13,442 | -0.40% | 255만 |
|---|
| 2026.02.10 | ₩12,839 | ₩13,469 | ₩12,798 | ₩13,429 | +4.60% | 266.2만 |
|---|
| 2026.02.09 | ₩12,798 | ₩12,879 | ₩12,597 | ₩12,785 | -0.10% | 168.6만 |
|---|
| 2026.02.06 | ₩12,637 | ₩12,865 | ₩12,637 | ₩12,825 | +1.49% | 307만 |
|---|
| 2026.02.05 | ₩12,946 | ₩13,053 | ₩12,584 | ₩12,651 | -2.28% | 474.2만 |
|---|
| 2026.02.04 | ₩12,584 | ₩12,973 | ₩12,530 | ₩12,919 | +2.67% | 704.3만 |
|---|
| 2026.02.03 | ₩12,409 | ₩12,543 | ₩12,275 | ₩12,463 | +0.43% | 378.6만 |
|---|
| 2026.02.02 | ₩12,423 | ₩12,530 | ₩12,289 | ₩12,383 | -0.32% | 184.2만 |
|---|
| 2026.01.30 | ₩12,302 | ₩12,383 | ₩12,101 | ₩12,315 | +0.11% | 288.7만 |
|---|
| 2026.01.29 | ₩12,248 | ₩12,409 | ₩12,128 | ₩12,329 | +0.66% | 202만 |
|---|
| 2026.01.28 | ₩12,463 | ₩12,611 | ₩12,101 | ₩12,128 | -2.69% | 226.9만 |
|---|
| 2026.01.27 | ₩12,678 | ₩12,798 | ₩12,262 | ₩12,409 | -2.12% | 671.9만 |
|---|
| 2026.01.26 | ₩12,678 | ₩12,839 | ₩12,611 | ₩12,678 | 0.00% | 341.1만 |
|---|
| 2026.01.23 | ₩12,758 | ₩12,785 | ₩12,530 | ₩12,704 | -0.42% | 278.8만 |
|---|
| 2026.01.22 | ₩12,839 | ₩13,187 | ₩12,758 | ₩12,879 | +0.31% | 336.5만 |
|---|
| 2026.01.21 | ₩12,409 | ₩12,959 | ₩12,396 | ₩12,745 | +2.70% | 425.3만 |
|---|
| 2026.01.20 | ₩12,315 | ₩12,423 | ₩12,168 | ₩12,315 | 0.00% | 253.3만 |
|---|
| 2026.01.16 | ₩12,423 | ₩12,517 | ₩12,262 | ₩12,490 | +0.54% | 250.5만 |
|---|
| 2026.01.15 | ₩12,383 | ₩12,557 | ₩12,383 | ₩12,476 | +0.76% | 244.2만 |
|---|
| 2026.01.14 | ₩12,678 | ₩12,718 | ₩12,275 | ₩12,369 | -2.43% | 238.3만 |
|---|
| 2026.01.13 | ₩12,731 | ₩12,731 | ₩12,463 | ₩12,691 | -0.32% | 228.2만 |
|---|
| 2026.01.12 | ₩12,409 | ₩12,463 | ₩12,275 | ₩12,450 | +0.32% | 224만 |
|---|
| 2026.01.09 | ₩12,557 | ₩12,664 | ₩12,396 | ₩12,409 | -1.18% | 232.4만 |
|---|
| 2026.01.08 | ₩12,034 | ₩12,396 | ₩12,007 | ₩12,289 | +2.12% | 235.1만 |
|---|
| 2026.01.07 | ₩12,356 | ₩12,383 | ₩11,993 | ₩12,061 | -2.39% | 138.2만 |
|---|
| 2026.01.06 | ₩12,154 | ₩12,383 | ₩12,061 | ₩12,369 | +1.77% | 250.9만 |
|---|
| 2026.01.05 | ₩12,208 | ₩12,315 | ₩12,061 | ₩12,222 | +0.11% | 194.8만 |
|---|
| 2026.01.02 | ₩12,047 | ₩12,342 | ₩11,940 | ₩12,235 | +1.56% | 253.1만 |
|---|
| 2025.12.31 | ₩12,195 | ₩12,195 | ₩12,020 | ₩12,020 | -1.43% | 167.4만 |
|---|
| 2025.12.30 | ₩12,329 | ₩12,383 | ₩12,289 | ₩12,342 | +0.11% | 142.6만 |
|---|
| 2025.12.29 | ₩12,289 | ₩12,369 | ₩12,222 | ₩12,302 | +0.11% | 128.4만 |
|---|
| 2025.12.26 | ₩12,369 | ₩12,409 | ₩12,235 | ₩12,302 | -0.54% | 105.6만 |
|---|
| 2025.12.24 | ₩12,315 | ₩12,409 | ₩12,289 | ₩12,383 | +0.54% | 108.9만 |
|---|
| 2025.12.23 | ₩12,530 | ₩12,530 | ₩12,275 | ₩12,302 | -1.82% | 148.9만 |
|---|
| 2025.12.22 | ₩12,463 | ₩12,530 | ₩12,342 | ₩12,490 | +0.22% | 164.7만 |
|---|
| 2025.12.19 | ₩12,342 | ₩12,476 | ₩12,315 | ₩12,356 | +0.11% | 580.7만 |
|---|
| 2025.12.18 | ₩12,517 | ₩12,543 | ₩12,369 | ₩12,409 | -0.86% | 202.6만 |
|---|
| 2025.12.17 | ₩12,450 | ₩12,624 | ₩12,302 | ₩12,490 | +0.32% | 303.6만 |
|---|
| 2025.12.16 | ₩12,463 | ₩12,463 | ₩12,275 | ₩12,396 | -0.54% | 255.8만 |
|---|
| 2025.12.15 | ₩12,396 | ₩12,557 | ₩12,235 | ₩12,503 | +0.87% | 315.5만 |
|---|
| 2025.12.12 | ₩12,235 | ₩12,436 | ₩12,154 | ₩12,396 | +1.32% | 416.3만 |
|---|
| 2025.12.11 | ₩12,087 | ₩12,315 | ₩11,953 | ₩12,154 | +0.55% | 288.6만 |
|---|
| 2025.12.10 | ₩11,752 | ₩12,168 | ₩11,752 | ₩12,034 | +2.40% | 261.9만 |
|---|
| 2025.12.09 | ₩11,645 | ₩11,846 | ₩11,645 | ₩11,779 | +1.15% | 145.6만 |
|---|
| 2025.12.08 | ₩11,832 | ₩11,886 | ₩11,537 | ₩11,645 | -1.59% | 286.4만 |
|---|
| 2025.12.05 | ₩11,591 | ₩11,832 | ₩11,537 | ₩11,739 | +1.27% | 320.1만 |
|---|
| 2025.12.04 | ₩11,873 | ₩11,926 | ₩11,564 | ₩11,591 | -2.37% | 270.4만 |
|---|
| 2025.12.03 | ₩12,074 | ₩12,248 | ₩11,832 | ₩11,926 | -1.22% | 251.3만 |
|---|
| 2025.12.02 | ₩12,061 | ₩12,168 | ₩11,940 | ₩11,967 | -0.78% | 300.9만 |
|---|
| 2025.12.01 | ₩12,114 | ₩12,262 | ₩12,034 | ₩12,047 | -0.55% | 160.7만 |
|---|
| 2025.11.28 | ₩12,289 | ₩12,315 | ₩12,154 | ₩12,222 | -0.55% | 196.3만 |
|---|
| 2025.11.26 | ₩12,235 | ₩12,450 | ₩12,222 | ₩12,222 | -0.11% | 346.7만 |
|---|
| 2025.11.25 | ₩11,967 | ₩12,302 | ₩11,953 | ₩12,248 | +2.35% | 555.3만 |
|---|
| 2025.11.24 | ₩11,886 | ₩11,967 | ₩11,792 | ₩11,859 | -0.23% | 497.8만 |
|---|
| 2025.11.21 | ₩11,591 | ₩11,873 | ₩11,510 | ₩11,832 | +2.08% | 558.1만 |
|---|
| 2025.11.20 | ₩11,846 | ₩11,967 | ₩11,497 | ₩11,510 | -2.83% | 454.1만 |
|---|
| 2025.11.19 | ₩11,940 | ₩12,061 | ₩11,698 | ₩11,765 | -1.46% | 477만 |
|---|
| 2025.11.18 | ₩11,631 | ₩12,047 | ₩11,604 | ₩11,886 | +2.19% | 589.6만 |
|---|
| 2025.11.17 | ₩12,074 | ₩12,074 | ₩11,685 | ₩11,712 | -3.00% | 365.2만 |
|---|
| 2025.11.14 | ₩11,993 | ₩12,128 | ₩11,913 | ₩12,034 | +0.34% | 349.2만 |
|---|
| 2025.11.13 | ₩12,181 | ₩12,315 | ₩11,953 | ₩12,034 | -1.21% | 351.8만 |
|---|
| 2025.11.12 | ₩12,450 | ₩12,584 | ₩12,208 | ₩12,208 | -1.94% | 444.8만 |
|---|
| 2025.11.11 | ₩12,517 | ₩12,637 | ₩12,356 | ₩12,423 | -0.75% | 597.4만 |
|---|
| 2025.11.10 | ₩12,074 | ₩12,570 | ₩11,980 | ₩12,517 | +3.67% | 700.4만 |
|---|
| 2025.11.07 | ₩11,403 | ₩12,020 | ₩10,974 | ₩12,020 | +5.41% | 650만 |
|---|
| 2025.11.06 | ₩11,001 | ₩11,215 | ₩10,920 | ₩11,014 | +0.12% | 659.1만 |
|---|
| 2025.11.05 | ₩10,759 | ₩11,028 | ₩10,638 | ₩10,974 | +2.00% | 466.6만 |
|---|
| 2025.11.04 | ₩10,612 | ₩10,786 | ₩10,545 | ₩10,759 | +1.39% | 452.8만 |
|---|
| 2025.11.03 | ₩10,451 | ₩10,732 | ₩10,357 | ₩10,706 | +2.44% | 380.3만 |
|---|
| 2025.10.31 | ₩10,464 | ₩10,585 | ₩10,169 | ₩10,491 | +0.26% | 457.7만 |
|---|
| 2025.10.30 | ₩10,451 | ₩10,692 | ₩10,384 | ₩10,545 | +0.90% | 388.1만 |
|---|
| 2025.10.29 | ₩10,303 | ₩10,706 | ₩10,303 | ₩10,531 | +2.21% | 563.6만 |
|---|
| 2025.10.28 | ₩10,464 | ₩10,531 | ₩10,303 | ₩10,357 | -1.03% | 207.2만 |
|---|
| 2025.10.27 | ₩10,518 | ₩10,638 | ₩10,437 | ₩10,491 | -0.26% | 202.4만 |
|---|
| 2025.10.24 | ₩10,558 | ₩10,612 | ₩10,451 | ₩10,464 | -0.89% | 147.1만 |
|---|
| 2025.10.23 | ₩10,625 | ₩10,638 | ₩10,464 | ₩10,478 | -1.39% | 235.3만 |
|---|
| 2025.10.22 | ₩10,478 | ₩10,679 | ₩10,343 | ₩10,585 | +1.02% | 282.3만 |
|---|
| 2025.10.21 | ₩10,464 | ₩10,665 | ₩10,397 | ₩10,478 | +0.13% | 249.7만 |
|---|
| 2025.10.20 | ₩10,424 | ₩10,491 | ₩10,343 | ₩10,464 | +0.39% | 157.1만 |
|---|
| 2025.10.17 | ₩10,236 | ₩10,397 | ₩10,223 | ₩10,370 | +1.31% | 304.9만 |
|---|
| 2025.10.16 | ₩10,397 | ₩10,478 | ₩10,196 | ₩10,263 | -1.29% | 249.2만 |
|---|
| 2025.10.15 | ₩10,410 | ₩10,531 | ₩10,343 | ₩10,410 | 0.00% | 262.6만 |
|---|
| 2025.10.14 | ₩10,048 | ₩10,397 | ₩10,035 | ₩10,357 | +3.07% | 288.7만 |
|---|
| 2025.10.13 | ₩10,182 | ₩10,263 | ₩10,062 | ₩10,209 | +0.26% | 255.4만 |
|---|
| 2025.10.10 | ₩10,290 | ₩10,343 | ₩10,048 | ₩10,062 | -2.22% | 244.3만 |
|---|