시장 데이터를 불러오는 중
전체 종목
Dynex Capital Inc. 과거 주가
Dynex Capital, Inc. Common Stock · DX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dynex Capital, Inc. Common Stock · DX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,336 | ₩14,537 | ₩14,149 | ₩14,537 | +1.40% | 597.8만 |
| 2026.10.08 | ₩14,055 | ₩14,350 | ₩13,868 | ₩14,323 | +1.90% | 1138.1만 |
| 2026.10.07 | ₩14,350 | ₩14,403 | ₩14,002 | ₩14,149 | -1.40% | 1101만 |
| 2026.10.06 | ₩14,577 | ₩14,631 | ₩14,363 | ₩14,524 | -0.37% | 730.3만 |
| 2026.10.05 | ₩14,724 | ₩14,845 | ₩14,470 | ₩14,497 | -1.55% | 883.9만 |
| 2026.10.02 | ₩14,992 | ₩15,139 | ₩14,577 | ₩14,751 | -1.61% | 942.2만 |
| 2026.10.01 | ₩14,872 | ₩14,952 | ₩14,564 | ₩14,831 | -0.27% | 905.5만 |
| 2026.09.30 | ₩15,380 | ₩15,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,912 |
| -3.05% |
| 656만 |
| 2026.09.29 | ₩15,193 | ₩15,380 | ₩15,072 | ₩15,246 | +0.35% | 613.8만 |
|---|
| 2026.09.28 | ₩15,072 | ₩15,394 | ₩14,925 | ₩15,166 | +0.62% | 814.5만 |
|---|
| 2026.09.25 | ₩15,273 | ₩15,287 | ₩14,885 | ₩15,179 | -0.61% | 924.7만 |
|---|
| 2026.09.24 | ₩15,702 | ₩15,742 | ₩15,166 | ₩15,179 | -3.32% | 929.3만 |
|---|
| 2026.09.23 | ₩16,157 | ₩16,170 | ₩15,675 | ₩15,702 | -2.82% | 969.9만 |
|---|
| 2026.09.22 | ₩16,224 | ₩16,398 | ₩16,170 | ₩16,197 | -0.17% | 555.5만 |
|---|
| 2026.09.21 | ₩16,197 | ₩16,291 | ₩16,090 | ₩16,157 | -0.25% | 523.2만 |
|---|
| 2026.09.18 | ₩16,451 | ₩16,478 | ₩16,291 | ₩16,304 | -0.90% | 1488.1만 |
|---|
| 2026.09.17 | ₩16,491 | ₩16,639 | ₩16,438 | ₩16,451 | -0.24% | 655.3만 |
|---|
| 2026.09.16 | ₩16,398 | ₩16,531 | ₩16,103 | ₩16,277 | -0.73% | 832.7만 |
|---|
| 2026.09.15 | ₩16,612 | ₩16,679 | ₩16,331 | ₩16,371 | -1.45% | 571.7만 |
|---|
| 2026.09.14 | ₩16,759 | ₩16,826 | ₩16,518 | ₩16,612 | -0.88% | 654.2만 |
|---|
| 2026.09.11 | ₩16,906 | ₩16,987 | ₩16,692 | ₩16,759 | -0.87% | 690.2만 |
|---|
| 2026.09.10 | ₩17,094 | ₩17,094 | ₩16,732 | ₩16,813 | -1.64% | 796.6만 |
|---|
| 2026.09.09 | ₩17,294 | ₩17,361 | ₩17,174 | ₩17,174 | -0.70% | 324.2만 |
|---|
| 2026.09.08 | ₩17,268 | ₩17,428 | ₩17,241 | ₩17,254 | -0.08% | 450.8만 |
|---|
| 2026.09.04 | ₩17,107 | ₩17,348 | ₩17,054 | ₩17,268 | +0.94% | 285.7만 |
|---|
| 2026.09.03 | ₩17,201 | ₩17,241 | ₩17,040 | ₩17,174 | -0.16% | 408.2만 |
|---|
| 2026.09.02 | ₩17,054 | ₩17,107 | ₩17,013 | ₩17,067 | +0.08% | 491.1만 |
|---|
| 2026.09.01 | ₩17,187 | ₩17,241 | ₩17,013 | ₩17,054 | -0.78% | 487.7만 |
|---|
| 2026.08.31 | ₩17,228 | ₩17,428 | ₩17,174 | ₩17,254 | +0.16% | 497.7만 |
|---|
| 2026.08.28 | ₩17,335 | ₩17,375 | ₩17,228 | ₩17,281 | -0.31% | 308만 |
|---|
| 2026.08.27 | ₩17,187 | ₩17,321 | ₩17,161 | ₩17,268 | +0.47% | 359.3만 |
|---|
| 2026.08.26 | ₩17,428 | ₩17,428 | ₩17,228 | ₩17,241 | -1.08% | 302.3만 |
|---|
| 2026.08.25 | ₩17,482 | ₩17,522 | ₩17,308 | ₩17,415 | -0.38% | 427.7만 |
|---|
| 2026.08.24 | ₩17,442 | ₩17,535 | ₩17,321 | ₩17,468 | +0.15% | 539.7만 |
|---|
| 2026.08.21 | ₩17,602 | ₩17,642 | ₩17,402 | ₩17,442 | -0.91% | 466.8만 |
|---|
| 2026.08.20 | ₩17,790 | ₩17,910 | ₩17,642 | ₩17,736 | -0.30% | 561.6만 |
|---|
| 2026.08.19 | ₩17,736 | ₩17,937 | ₩17,723 | ₩17,843 | +0.60% | 701.9만 |
|---|
| 2026.08.18 | ₩17,509 | ₩17,656 | ₩17,442 | ₩17,642 | +0.76% | 524.2만 |
|---|
| 2026.08.17 | ₩17,522 | ₩17,562 | ₩17,428 | ₩17,495 | -0.15% | 482.4만 |
|---|
| 2026.08.14 | ₩17,428 | ₩17,589 | ₩17,428 | ₩17,482 | +0.31% | 297.3만 |
|---|
| 2026.08.13 | ₩17,468 | ₩17,495 | ₩17,402 | ₩17,428 | -0.23% | 429.7만 |
|---|
| 2026.08.12 | ₩17,388 | ₩17,522 | ₩17,335 | ₩17,361 | -0.15% | 516.7만 |
|---|
| 2026.08.11 | ₩17,120 | ₩17,348 | ₩17,054 | ₩17,308 | +1.09% | 355만 |
|---|
| 2026.08.10 | ₩17,268 | ₩17,268 | ₩16,960 | ₩17,107 | -0.93% | 534만 |
|---|
| 2026.08.07 | ₩17,241 | ₩17,468 | ₩17,201 | ₩17,335 | +0.54% | 513.7만 |
|---|
| 2026.08.06 | ₩17,228 | ₩17,375 | ₩17,120 | ₩17,147 | -0.47% | 564.8만 |
|---|
| 2026.08.05 | ₩17,147 | ₩17,214 | ₩16,893 | ₩17,201 | +0.31% | 470.1만 |
|---|
| 2026.08.04 | ₩17,027 | ₩17,107 | ₩16,879 | ₩17,080 | +0.31% | 764.1만 |
|---|
| 2026.08.03 | ₩17,067 | ₩17,228 | ₩16,960 | ₩17,013 | -0.31% | 509.9만 |
|---|
| 2026.07.31 | ₩17,201 | ₩17,201 | ₩16,866 | ₩17,013 | -1.09% | 439.2만 |
|---|
| 2026.07.30 | ₩17,254 | ₩17,254 | ₩16,920 | ₩17,161 | -0.54% | 502.9만 |
|---|
| 2026.07.29 | ₩17,214 | ₩17,321 | ₩17,120 | ₩17,174 | -0.23% | 497.1만 |
|---|
| 2026.07.28 | ₩16,920 | ₩17,308 | ₩16,866 | ₩17,281 | +2.14% | 624.5만 |
|---|
| 2026.07.27 | ₩16,920 | ₩17,120 | ₩16,920 | ₩16,920 | 0.00% | 507.4만 |
|---|
| 2026.07.24 | ₩16,893 | ₩17,080 | ₩16,839 | ₩16,866 | -0.16% | 530.2만 |
|---|
| 2026.07.23 | ₩16,960 | ₩17,040 | ₩16,772 | ₩16,866 | -0.55% | 728.2만 |
|---|
| 2026.07.22 | ₩17,522 | ₩17,549 | ₩17,241 | ₩17,335 | -1.07% | 855.9만 |
|---|
| 2026.07.21 | ₩17,723 | ₩17,790 | ₩17,402 | ₩17,428 | -1.66% | 855.9만 |
|---|
| 2026.07.20 | ₩17,910 | ₩17,991 | ₩17,428 | ₩17,562 | -1.94% | 981.7만 |
|---|
| 2026.07.17 | ₩18,071 | ₩18,138 | ₩17,750 | ₩17,843 | -1.26% | 722.1만 |
|---|
| 2026.07.16 | ₩17,883 | ₩18,191 | ₩17,843 | ₩18,111 | +1.27% | 516.9만 |
|---|
| 2026.07.15 | ₩17,750 | ₩18,165 | ₩17,750 | ₩17,830 | +0.45% | 914만 |
|---|
| 2026.07.14 | ₩17,549 | ₩17,937 | ₩17,509 | ₩17,696 | +0.84% | 827.7만 |
|---|
| 2026.07.13 | ₩17,576 | ₩17,629 | ₩17,321 | ₩17,375 | -1.14% | 461.5만 |
|---|
| 2026.07.10 | ₩17,656 | ₩17,696 | ₩17,495 | ₩17,602 | -0.30% | 236.5만 |
|---|
| 2026.07.09 | ₩17,455 | ₩17,696 | ₩17,335 | ₩17,602 | +0.84% | 459.9만 |
|---|
| 2026.07.08 | ₩17,549 | ₩17,602 | ₩17,361 | ₩17,428 | -0.69% | 380.9만 |
|---|
| 2026.07.07 | ₩17,750 | ₩17,817 | ₩17,522 | ₩17,629 | -0.68% | 422.2만 |
|---|
| 2026.07.06 | ₩17,455 | ₩17,763 | ₩17,388 | ₩17,723 | +1.53% | 392.7만 |
|---|
| 2026.07.02 | ₩17,468 | ₩17,509 | ₩17,294 | ₩17,415 | -0.31% | 391.7만 |
|---|
| 2026.07.01 | ₩17,482 | ₩17,509 | ₩17,348 | ₩17,348 | -0.77% | 667.3만 |
|---|
| 2026.06.30 | ₩17,616 | ₩17,736 | ₩17,509 | ₩17,549 | -0.38% | 812.4만 |
|---|
| 2026.06.29 | ₩17,576 | ₩17,642 | ₩17,375 | ₩17,642 | +0.38% | 595.4만 |
|---|
| 2026.06.26 | ₩17,535 | ₩17,709 | ₩17,455 | ₩17,589 | +0.31% | 1112.8만 |
|---|
| 2026.06.25 | ₩17,415 | ₩17,549 | ₩17,348 | ₩17,522 | +0.61% | 341.4만 |
|---|
| 2026.06.24 | ₩17,361 | ₩17,576 | ₩17,335 | ₩17,415 | +0.31% | 439.3만 |
|---|
| 2026.06.23 | ₩17,107 | ₩17,388 | ₩17,054 | ₩17,294 | +1.10% | 392.3만 |
|---|
| 2026.06.22 | ₩17,214 | ₩17,361 | ₩17,174 | ₩17,187 | -0.16% | 560.8만 |
|---|
| 2026.06.18 | ₩17,562 | ₩17,629 | ₩17,415 | ₩17,482 | -0.46% | 718.9만 |
|---|
| 2026.06.17 | ₩17,683 | ₩17,723 | ₩17,415 | ₩17,468 | -1.21% | 648만 |
|---|
| 2026.06.16 | ₩17,642 | ₩17,830 | ₩17,602 | ₩17,683 | +0.23% | 603.3만 |
|---|
| 2026.06.15 | ₩17,495 | ₩17,723 | ₩17,402 | ₩17,535 | +0.23% | 451.7만 |
|---|
| 2026.06.12 | ₩17,335 | ₩17,388 | ₩17,201 | ₩17,308 | -0.15% | 305.8만 |
|---|
| 2026.06.11 | ₩17,187 | ₩17,348 | ₩17,134 | ₩17,268 | +0.47% | 373.4만 |
|---|
| 2026.06.10 | ₩17,375 | ₩17,415 | ₩17,067 | ₩17,080 | -1.69% | 391.8만 |
|---|
| 2026.06.09 | ₩17,187 | ₩17,402 | ₩17,174 | ₩17,348 | +0.93% | 479.6만 |
|---|
| 2026.06.08 | ₩17,348 | ₩17,388 | ₩17,013 | ₩17,040 | -1.77% | 333.3만 |
|---|
| 2026.06.05 | ₩17,308 | ₩17,428 | ₩17,214 | ₩17,228 | -0.46% | 295.5만 |
|---|
| 2026.06.04 | ₩17,241 | ₩17,495 | ₩17,187 | ₩17,415 | +1.01% | 301.8만 |
|---|
| 2026.06.03 | ₩17,134 | ₩17,214 | ₩17,040 | ₩17,120 | -0.08% | 297.4만 |
|---|
| 2026.06.02 | ₩17,361 | ₩17,455 | ₩17,174 | ₩17,228 | -0.77% | 374.5만 |
|---|
| 2026.06.01 | ₩17,281 | ₩17,509 | ₩17,214 | ₩17,361 | +0.46% | 353.6만 |
|---|
| 2026.05.29 | ₩17,442 | ₩17,535 | ₩17,428 | ₩17,522 | +0.46% | 369만 |
|---|
| 2026.05.28 | ₩17,402 | ₩17,468 | ₩17,308 | ₩17,442 | +0.23% | 262.7만 |
|---|
| 2026.05.27 | ₩17,388 | ₩17,616 | ₩17,361 | ₩17,468 | +0.46% | 326.8만 |
|---|
| 2026.05.26 | ₩17,147 | ₩17,428 | ₩17,067 | ₩17,402 | +1.48% | 492.2만 |
|---|
| 2026.05.22 | ₩17,268 | ₩17,308 | ₩17,013 | ₩17,027 | -1.40% | 483.1만 |
|---|
| 2026.05.21 | ₩16,946 | ₩17,281 | ₩16,826 | ₩17,201 | +1.50% | 621.8만 |
|---|
| 2026.05.20 | ₩17,174 | ₩17,294 | ₩17,027 | ₩17,228 | +0.31% | 638.4만 |
|---|
| 2026.05.19 | ₩17,268 | ₩17,308 | ₩17,094 | ₩17,107 | -0.93% | 608.3만 |
|---|
| 2026.05.18 | ₩17,428 | ₩17,562 | ₩17,361 | ₩17,388 | -0.23% | 486.3만 |
|---|
| 2026.05.15 | ₩17,468 | ₩17,535 | ₩17,268 | ₩17,361 | -0.61% | 441.7만 |
|---|
| 2026.05.14 | ₩17,750 | ₩17,803 | ₩17,535 | ₩17,549 | -1.13% | 372.6만 |
|---|
| 2026.05.13 | ₩17,803 | ₩17,830 | ₩17,642 | ₩17,656 | -0.83% | 476.9만 |
|---|
| 2026.05.12 | ₩17,910 | ₩17,937 | ₩17,709 | ₩17,803 | -0.60% | 397.5만 |
|---|
| 2026.05.11 | ₩17,964 | ₩18,031 | ₩17,870 | ₩17,897 | -0.37% | 427.9만 |
|---|
| 2026.05.08 | ₩17,817 | ₩18,004 | ₩17,817 | ₩17,950 | +0.75% | 428.9만 |
|---|
| 2026.05.07 | ₩17,870 | ₩17,883 | ₩17,683 | ₩17,830 | -0.22% | 324.7만 |
|---|
| 2026.05.06 | ₩17,937 | ₩18,004 | ₩17,857 | ₩17,870 | -0.37% | 320만 |
|---|
| 2026.05.05 | ₩17,790 | ₩17,924 | ₩17,709 | ₩17,857 | +0.38% | 330.5만 |
|---|
| 2026.05.04 | ₩18,057 | ₩18,084 | ₩17,669 | ₩17,750 | -1.70% | 514.5만 |
|---|
| 2026.05.01 | ₩18,231 | ₩18,312 | ₩18,124 | ₩18,165 | -0.37% | 431.9만 |
|---|
| 2026.04.30 | ₩18,178 | ₩18,419 | ₩18,138 | ₩18,231 | +0.29% | 409.9만 |
|---|
| 2026.04.29 | ₩18,312 | ₩18,325 | ₩17,991 | ₩18,071 | -1.32% | 481.6만 |
|---|
| 2026.04.28 | ₩18,499 | ₩18,513 | ₩18,312 | ₩18,392 | -0.58% | 391.9만 |
|---|
| 2026.04.27 | ₩18,405 | ₩18,526 | ₩18,365 | ₩18,459 | +0.29% | 459.7만 |
|---|
| 2026.04.24 | ₩18,258 | ₩18,486 | ₩18,151 | ₩18,419 | +0.88% | 883.9만 |
|---|
| 2026.04.23 | ₩18,272 | ₩18,339 | ₩18,071 | ₩18,205 | -0.37% | 492.3만 |
|---|
| 2026.04.22 | ₩18,593 | ₩18,633 | ₩18,365 | ₩18,446 | -0.79% | 704.1만 |
|---|
| 2026.04.21 | ₩18,472 | ₩18,780 | ₩18,339 | ₩18,419 | -0.29% | 851.2만 |
|---|
| 2026.04.20 | ₩17,535 | ₩18,365 | ₩17,442 | ₩18,365 | +4.73% | 1091.5만 |
|---|
| 2026.04.17 | ₩17,870 | ₩18,231 | ₩17,870 | ₩18,218 | +1.95% | 729.4만 |
|---|
| 2026.04.16 | ₩18,017 | ₩18,017 | ₩17,642 | ₩17,723 | -1.63% | 665.2만 |
|---|
| 2026.04.15 | ₩17,750 | ₩17,950 | ₩17,616 | ₩17,950 | +1.13% | 372.1만 |
|---|
| 2026.04.14 | ₩17,576 | ₩17,750 | ₩17,509 | ₩17,736 | +0.91% | 362.1만 |
|---|
| 2026.04.13 | ₩17,562 | ₩17,642 | ₩17,348 | ₩17,509 | -0.30% | 665.6만 |
|---|
| 2026.04.10 | ₩17,709 | ₩17,763 | ₩17,535 | ₩17,629 | -0.45% | 317.7만 |
|---|
| 2026.04.09 | ₩17,402 | ₩17,763 | ₩17,402 | ₩17,683 | +1.62% | 491.8만 |
|---|
| 2026.04.08 | ₩17,348 | ₩17,522 | ₩17,294 | ₩17,509 | +0.93% | 556.4만 |
|---|
| 2026.04.07 | ₩17,214 | ₩17,308 | ₩16,960 | ₩16,987 | -1.32% | 514.8만 |
|---|
| 2026.04.06 | ₩17,201 | ₩17,495 | ₩17,134 | ₩17,268 | +0.39% | 475.9만 |
|---|
| 2026.04.02 | ₩16,879 | ₩17,228 | ₩16,813 | ₩17,228 | +2.06% | 370.5만 |
|---|
| 2026.04.01 | ₩17,187 | ₩17,254 | ₩17,027 | ₩17,067 | -0.70% | 476.5만 |
|---|
| 2026.03.31 | ₩16,893 | ₩17,107 | ₩16,772 | ₩17,080 | +1.11% | 565.7만 |
|---|
| 2026.03.30 | ₩16,438 | ₩16,893 | ₩16,371 | ₩16,679 | +1.47% | 527.9만 |
|---|
| 2026.03.27 | ₩16,451 | ₩16,558 | ₩16,250 | ₩16,291 | -0.98% | 477.9만 |
|---|
| 2026.03.26 | ₩16,759 | ₩16,879 | ₩16,558 | ₩16,598 | -0.96% | 417만 |
|---|
| 2026.03.25 | ₩16,866 | ₩17,120 | ₩16,799 | ₩16,987 | +0.71% | 532.4만 |
|---|
| 2026.03.24 | ₩16,465 | ₩16,759 | ₩16,371 | ₩16,679 | +1.30% | 807.4만 |
|---|
| 2026.03.23 | ₩16,465 | ₩16,813 | ₩16,384 | ₩16,625 | +0.98% | 972.9만 |
|---|
| 2026.03.20 | ₩17,402 | ₩17,455 | ₩16,491 | ₩16,585 | -4.69% | 2431.7만 |
|---|
| 2026.03.19 | ₩17,201 | ₩17,522 | ₩17,187 | ₩17,361 | +0.93% | 562.7만 |
|---|
| 2026.03.18 | ₩17,576 | ₩17,656 | ₩17,308 | ₩17,308 | -1.52% | 720만 |
|---|
| 2026.03.17 | ₩17,669 | ₩17,843 | ₩17,669 | ₩17,696 | +0.15% | 529.2만 |
|---|
| 2026.03.16 | ₩17,642 | ₩17,883 | ₩17,562 | ₩17,562 | -0.46% | 809만 |
|---|
| 2026.03.13 | ₩18,004 | ₩18,138 | ₩17,442 | ₩17,482 | -2.90% | 578만 |
|---|
| 2026.03.12 | ₩18,004 | ₩18,165 | ₩17,843 | ₩17,843 | -0.89% | 539.5만 |
|---|
| 2026.03.11 | ₩18,191 | ₩18,258 | ₩17,924 | ₩18,111 | -0.44% | 461.9만 |
|---|
| 2026.03.10 | ₩17,950 | ₩18,446 | ₩17,897 | ₩18,205 | +1.42% | 747.1만 |
|---|
| 2026.03.09 | ₩17,669 | ₩17,977 | ₩17,161 | ₩17,964 | +1.67% | 974.8만 |
|---|
| 2026.03.06 | ₩18,124 | ₩18,165 | ₩17,870 | ₩17,991 | -0.74% | 596.4만 |
|---|
| 2026.03.05 | ₩18,205 | ₩18,419 | ₩18,111 | ₩18,218 | +0.07% | 430.5만 |
|---|
| 2026.03.04 | ₩18,660 | ₩18,687 | ₩18,258 | ₩18,312 | -1.87% | 498.6만 |
|---|
| 2026.03.03 | ₩18,272 | ₩18,673 | ₩18,191 | ₩18,446 | +0.95% | 486.7만 |
|---|
| 2026.03.02 | ₩18,526 | ₩18,700 | ₩18,111 | ₩18,566 | +0.22% | 794.2만 |
|---|
| 2026.02.27 | ₩18,673 | ₩18,928 | ₩18,646 | ₩18,780 | +0.57% | 503.4만 |
|---|
| 2026.02.26 | ₩18,687 | ₩18,874 | ₩18,620 | ₩18,780 | +0.50% | 407.4만 |
|---|
| 2026.02.25 | ₩18,727 | ₩18,820 | ₩18,459 | ₩18,687 | -0.21% | 529.6만 |
|---|
| 2026.02.24 | ₩18,713 | ₩18,740 | ₩18,432 | ₩18,673 | -0.21% | 530.5만 |
|---|
| 2026.02.23 | ₩18,713 | ₩19,021 | ₩18,593 | ₩18,700 | -0.07% | 757만 |
|---|
| 2026.02.20 | ₩18,767 | ₩18,928 | ₩18,646 | ₩18,914 | +0.78% | 637.8만 |
|---|
| 2026.02.19 | ₩18,673 | ₩18,834 | ₩18,606 | ₩18,754 | +0.43% | 842.8만 |
|---|
| 2026.02.18 | ₩18,740 | ₩18,754 | ₩18,593 | ₩18,700 | -0.21% | 502.4만 |
|---|
| 2026.02.17 | ₩18,901 | ₩18,914 | ₩18,526 | ₩18,700 | -1.06% | 578.1만 |
|---|
| 2026.02.13 | ₩18,887 | ₩19,035 | ₩18,593 | ₩18,807 | -0.43% | 482.2만 |
|---|
| 2026.02.12 | ₩18,780 | ₩19,048 | ₩18,740 | ₩18,874 | +0.50% | 495만 |
|---|
| 2026.02.11 | ₩18,553 | ₩18,820 | ₩18,526 | ₩18,687 | +0.72% | 445.4만 |
|---|
| 2026.02.10 | ₩18,727 | ₩18,754 | ₩18,432 | ₩18,513 | -1.14% | 555.3만 |
|---|
| 2026.02.09 | ₩18,847 | ₩18,847 | ₩18,379 | ₩18,633 | -1.14% | 673.5만 |
|---|
| 2026.02.06 | ₩18,861 | ₩18,941 | ₩18,740 | ₩18,834 | -0.14% | 532.3만 |
|---|
| 2026.02.05 | ₩18,740 | ₩18,887 | ₩18,633 | ₩18,754 | +0.07% | 542.9만 |
|---|
| 2026.02.04 | ₩18,834 | ₩18,861 | ₩18,606 | ₩18,861 | +0.14% | 545.2만 |
|---|
| 2026.02.03 | ₩18,646 | ₩18,941 | ₩18,486 | ₩18,794 | +0.79% | 700.9만 |
|---|
| 2026.02.02 | ₩18,486 | ₩18,660 | ₩18,325 | ₩18,499 | +0.07% | 738만 |
|---|
| 2026.01.30 | ₩19,476 | ₩19,476 | ₩18,513 | ₩18,579 | -4.60% | 1084.2만 |
|---|
| 2026.01.29 | ₩19,677 | ₩19,704 | ₩19,342 | ₩19,503 | -0.88% | 639만 |
|---|
| 2026.01.28 | ₩19,771 | ₩19,985 | ₩19,597 | ₩19,597 | -0.88% | 841.9만 |
|---|
| 2026.01.27 | ₩19,490 | ₩19,784 | ₩19,383 | ₩19,731 | +1.24% | 733.2만 |
|---|
| 2026.01.26 | ₩19,409 | ₩19,731 | ₩19,235 | ₩19,543 | +0.69% | 761.2만 |
|---|
| 2026.01.23 | ₩19,409 | ₩19,637 | ₩19,329 | ₩19,570 | +0.83% | 677.7만 |
|---|
| 2026.01.22 | ₩19,289 | ₩19,436 | ₩19,195 | ₩19,329 | +0.21% | 465.7만 |
|---|
| 2026.01.21 | ₩19,289 | ₩19,302 | ₩18,887 | ₩19,235 | -0.28% | 807.2만 |
|---|
| 2026.01.20 | ₩19,409 | ₩19,624 | ₩19,249 | ₩19,503 | +0.48% | 1158.5만 |
|---|
| 2026.01.16 | ₩19,142 | ₩19,637 | ₩19,115 | ₩19,610 | +2.45% | 779.3만 |
|---|
| 2026.01.15 | ₩18,874 | ₩19,142 | ₩18,767 | ₩19,088 | +1.13% | 717.1만 |
|---|
| 2026.01.14 | ₩18,754 | ₩18,874 | ₩18,606 | ₩18,820 | +0.36% | 529.3만 |
|---|
| 2026.01.13 | ₩18,847 | ₩18,914 | ₩18,660 | ₩18,794 | -0.28% | 578.8만 |
|---|
| 2026.01.12 | ₩18,687 | ₩18,847 | ₩18,606 | ₩18,807 | +0.64% | 742.8만 |
|---|
| 2026.01.09 | ₩18,834 | ₩19,102 | ₩18,660 | ₩18,713 | -0.64% | 1247만 |
|---|
| 2026.01.08 | ₩18,620 | ₩18,767 | ₩18,620 | ₩18,633 | +0.07% | 592.4만 |
|---|
| 2026.01.07 | ₩18,887 | ₩18,968 | ₩18,646 | ₩18,687 | -1.06% | 685.6만 |
|---|
| 2026.01.06 | ₩18,847 | ₩18,981 | ₩18,687 | ₩18,834 | -0.07% | 587.3만 |
|---|
| 2026.01.05 | ₩18,820 | ₩18,981 | ₩18,566 | ₩18,834 | +0.07% | 841.3만 |
|---|
| 2026.01.02 | ₩18,539 | ₩18,928 | ₩18,365 | ₩18,847 | +1.66% | 858.1만 |
|---|
| 2025.12.31 | ₩18,660 | ₩18,807 | ₩18,646 | ₩18,754 | +0.50% | 568.1만 |
|---|
| 2025.12.30 | ₩18,606 | ₩18,687 | ₩18,539 | ₩18,633 | +0.14% | 378.7만 |
|---|
| 2025.12.29 | ₩18,700 | ₩18,700 | ₩18,459 | ₩18,553 | -0.79% | 375.3만 |
|---|
| 2025.12.26 | ₩18,740 | ₩18,780 | ₩18,539 | ₩18,579 | -0.86% | 295.7만 |
|---|
| 2025.12.24 | ₩18,513 | ₩18,700 | ₩18,513 | ₩18,673 | +0.87% | 159.3만 |
|---|
| 2025.12.23 | ₩18,646 | ₩18,713 | ₩18,486 | ₩18,486 | -0.86% | 318만 |
|---|
| 2025.12.22 | ₩18,579 | ₩18,660 | ₩18,513 | ₩18,646 | +0.36% | 548.2만 |
|---|
| 2025.12.19 | ₩18,379 | ₩18,713 | ₩18,365 | ₩18,513 | +0.73% | 875.6만 |
|---|
| 2025.12.18 | ₩18,472 | ₩18,566 | ₩18,339 | ₩18,405 | -0.36% | 511.7만 |
|---|
| 2025.12.17 | ₩18,339 | ₩18,539 | ₩18,218 | ₩18,339 | 0.00% | 485.2만 |
|---|
| 2025.12.16 | ₩18,258 | ₩18,419 | ₩18,245 | ₩18,272 | +0.07% | 425.1만 |
|---|
| 2025.12.15 | ₩18,138 | ₩18,325 | ₩18,044 | ₩18,258 | +0.66% | 352.9만 |
|---|
| 2025.12.12 | ₩18,205 | ₩18,285 | ₩18,111 | ₩18,111 | -0.51% | 355.8만 |
|---|
| 2025.12.11 | ₩18,352 | ₩18,379 | ₩18,084 | ₩18,098 | -1.39% | 424.7만 |
|---|
| 2025.12.10 | ₩18,339 | ₩18,405 | ₩18,245 | ₩18,325 | -0.07% | 310.6만 |
|---|
| 2025.12.09 | ₩18,660 | ₩18,673 | ₩18,285 | ₩18,339 | -1.72% | 510.5만 |
|---|
| 2025.12.08 | ₩18,820 | ₩18,820 | ₩18,553 | ₩18,633 | -1.00% | 403.5만 |
|---|
| 2025.12.05 | ₩18,620 | ₩18,807 | ₩18,606 | ₩18,780 | +0.86% | 376.9만 |
|---|
| 2025.12.04 | ₩18,606 | ₩18,700 | ₩18,539 | ₩18,579 | -0.14% | 302.2만 |
|---|
| 2025.12.03 | ₩18,593 | ₩18,687 | ₩18,539 | ₩18,593 | 0.00% | 342.8만 |
|---|
| 2025.12.02 | ₩18,660 | ₩18,673 | ₩18,486 | ₩18,513 | -0.79% | 376만 |
|---|
| 2025.12.01 | ₩18,606 | ₩18,740 | ₩18,472 | ₩18,579 | -0.14% | 395.6만 |
|---|
| 2025.11.28 | ₩18,713 | ₩18,820 | ₩18,700 | ₩18,754 | +0.21% | 390.8만 |
|---|
| 2025.11.26 | ₩18,486 | ₩18,780 | ₩18,472 | ₩18,646 | +0.87% | 489.8만 |
|---|
| 2025.11.25 | ₩18,138 | ₩18,486 | ₩18,138 | ₩18,459 | +1.77% | 685.6만 |
|---|
| 2025.11.24 | ₩18,057 | ₩18,151 | ₩17,964 | ₩18,111 | +0.30% | 618.7만 |
|---|
| 2025.11.21 | ₩17,736 | ₩18,071 | ₩17,669 | ₩18,057 | +1.81% | 669.6만 |
|---|
| 2025.11.20 | ₩18,017 | ₩18,138 | ₩17,870 | ₩17,937 | -0.45% | 605.2만 |
|---|
| 2025.11.19 | ₩18,124 | ₩18,138 | ₩17,950 | ₩17,950 | -0.96% | 536.8만 |
|---|
| 2025.11.18 | ₩18,044 | ₩18,111 | ₩17,924 | ₩18,084 | +0.22% | 472.5만 |
|---|
| 2025.11.17 | ₩18,245 | ₩18,325 | ₩18,017 | ₩18,071 | -0.95% | 464.5만 |
|---|
| 2025.11.14 | ₩18,218 | ₩18,325 | ₩18,071 | ₩18,191 | -0.15% | 351.4만 |
|---|
| 2025.11.13 | ₩18,272 | ₩18,405 | ₩18,231 | ₩18,272 | 0.00% | 358.1만 |
|---|
| 2025.11.12 | ₩18,405 | ₩18,446 | ₩18,178 | ₩18,365 | -0.22% | 405.3만 |
|---|
| 2025.11.11 | ₩18,272 | ₩18,459 | ₩18,272 | ₩18,379 | +0.59% | 514.1만 |
|---|
| 2025.11.10 | ₩18,272 | ₩18,459 | ₩18,191 | ₩18,191 | -0.44% | 562.5만 |
|---|
| 2025.11.07 | ₩17,937 | ₩18,245 | ₩17,910 | ₩18,231 | +1.64% | 899.9만 |
|---|
| 2025.11.06 | ₩17,964 | ₩18,084 | ₩17,857 | ₩17,870 | -0.52% | 356.4만 |
|---|
| 2025.11.05 | ₩17,937 | ₩18,084 | ₩17,910 | ₩17,991 | +0.30% | 359.4만 |
|---|
| 2025.11.04 | ₩17,642 | ₩17,924 | ₩17,642 | ₩17,883 | +1.37% | 352.4만 |
|---|
| 2025.11.03 | ₩17,736 | ₩17,803 | ₩17,562 | ₩17,776 | +0.23% | 382.8만 |
|---|
| 2025.10.31 | ₩17,616 | ₩17,803 | ₩17,509 | ₩17,723 | +0.61% | 329.2만 |
|---|
| 2025.10.30 | ₩17,843 | ₩17,843 | ₩17,455 | ₩17,562 | -1.58% | 507만 |
|---|
| 2025.10.29 | ₩18,057 | ₩18,191 | ₩17,803 | ₩17,843 | -1.19% | 325만 |
|---|
| 2025.10.28 | ₩18,231 | ₩18,285 | ₩17,991 | ₩18,044 | -1.03% | 296.4만 |
|---|
| 2025.10.27 | ₩18,004 | ₩18,245 | ₩17,964 | ₩18,178 | +0.97% | 445.8만 |
|---|
| 2025.10.24 | ₩17,830 | ₩18,084 | ₩17,803 | ₩17,937 | +0.60% | 520.7만 |
|---|
| 2025.10.23 | ₩17,723 | ₩17,830 | ₩17,669 | ₩17,709 | -0.08% | 432.3만 |
|---|
| 2025.10.22 | ₩17,843 | ₩17,964 | ₩17,656 | ₩17,897 | +0.30% | 666.4만 |
|---|
| 2025.10.21 | ₩17,977 | ₩17,991 | ₩17,669 | ₩17,790 | -1.04% | 611.7만 |
|---|
| 2025.10.20 | ₩17,883 | ₩17,977 | ₩17,402 | ₩17,977 | +0.52% | 731.6만 |
|---|
| 2025.10.17 | ₩17,535 | ₩17,937 | ₩17,482 | ₩17,910 | +2.14% | 440.3만 |
|---|
| 2025.10.16 | ₩17,803 | ₩17,910 | ₩17,642 | ₩17,669 | -0.75% | 565.8만 |
|---|
| 2025.10.15 | ₩17,897 | ₩17,937 | ₩17,402 | ₩17,790 | -0.60% | 508.2만 |
|---|
| 2025.10.14 | ₩17,562 | ₩17,897 | ₩17,535 | ₩17,803 | +1.37% | 547.4만 |
|---|
| 2025.10.13 | ₩17,468 | ₩17,656 | ₩17,321 | ₩17,616 | +0.84% | 433.7만 |
|---|
| 2025.10.10 | ₩17,415 | ₩17,549 | ₩17,254 | ₩17,375 | -0.23% | 491.3만 |
|---|