시장 데이터를 불러오는 중
Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest · CLDT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,124 | ₩26,144 | ₩26,124 | ₩26,124 | 0.00% | 1.4천 |
| 2026.10.08 | ₩26,276 | ₩26,278 | ₩26,090 | ₩26,197 | -0.30% | 1만 |
| 2026.10.07 | ₩26,345 | ₩26,345 | ₩26,130 | ₩26,305 | -0.15% | 5.8천 |
| 2026.10.06 | ₩26,385 | ₩26,385 | ₩26,331 | ₩26,372 | -0.05% | 2.2천 |
| 2026.10.05 | ₩26,050 | ₩26,398 | ₩26,050 | ₩26,238 | +0.72% | 1.9만 |
| 2026.10.02 | ₩26,398 | ₩26,398 | ₩26,264 | ₩26,345 | -0.20% | 1.5천 |
| 2026.10.01 | ₩26,264 | ₩26,398 | ₩26,197 | ₩26,264 | 0.00% | 5.5천 |
| 2026.09.30 | ₩26,224 | ₩26,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,067 |
| ₩26,532 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩26,130 | ₩26,988 | ₩26,130 | ₩26,661 | +2.03% | 1.2만 |
|---|
| 2026.09.28 | ₩26,378 | ₩26,378 | ₩25,862 | ₩25,996 | -1.45% | 1.5만 |
|---|
| 2026.09.25 | ₩26,626 | ₩26,733 | ₩26,305 | ₩26,368 | -0.97% | 2.7만 |
|---|
| 2026.09.24 | ₩27,068 | ₩27,068 | ₩26,492 | ₩26,626 | -1.63% | 3.2만 |
|---|
| 2026.09.23 | ₩26,944 | ₩26,944 | ₩26,908 | ₩26,908 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩27,068 | ₩27,109 | ₩26,908 | ₩26,977 | -0.34% | 1.5만 |
|---|
| 2026.09.21 | ₩27,068 | ₩27,135 | ₩27,015 | ₩27,121 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩27,109 | ₩27,162 | ₩26,800 | ₩26,963 | -0.54% | 8.8천 |
|---|
| 2026.09.17 | ₩27,135 | ₩27,135 | ₩27,003 | ₩27,049 | -0.32% | 8.3천 |
|---|
| 2026.09.16 | ₩27,042 | ₩27,202 | ₩27,042 | ₩27,042 | 0.00% | 3.7천 |
|---|
| 2026.09.15 | ₩27,095 | ₩27,189 | ₩27,075 | ₩27,075 | -0.07% | 5.8천 |
|---|
| 2026.09.14 | ₩27,310 | ₩27,310 | ₩26,929 | ₩27,068 | -0.88% | 1.1만 |
|---|
| 2026.09.11 | ₩26,934 | ₩27,022 | ₩26,934 | ₩26,934 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩26,867 | ₩27,323 | ₩26,814 | ₩26,934 | +0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩27,109 | ₩27,243 | ₩26,934 | ₩26,961 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩27,310 | ₩27,310 | ₩26,908 | ₩27,135 | -0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩27,216 | ₩27,216 | ₩26,949 | ₩26,975 | -0.89% | 7.5천 |
|---|
| 2026.09.03 | ₩27,064 | ₩27,296 | ₩26,948 | ₩27,176 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩27,142 | ₩27,336 | ₩27,035 | ₩27,266 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩26,975 | ₩27,336 | ₩26,975 | ₩27,109 | +0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩27,191 | ₩27,243 | ₩27,007 | ₩27,007 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩27,182 | ₩27,336 | ₩27,149 | ₩27,162 | -0.07% | 1.8만 |
|---|
| 2026.08.27 | ₩27,323 | ₩27,323 | ₩27,149 | ₩27,303 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩27,109 | ₩27,430 | ₩27,109 | ₩27,216 | +0.40% | 2.1만 |
|---|
| 2026.08.25 | ₩27,042 | ₩27,135 | ₩26,988 | ₩27,135 | +0.35% | 9천 |
|---|
| 2026.08.24 | ₩26,903 | ₩26,926 | ₩26,901 | ₩26,908 | +0.02% | 1.9천 |
|---|
| 2026.08.21 | ₩26,879 | ₩26,975 | ₩26,867 | ₩26,902 | +0.08% | 6천 |
|---|
| 2026.08.20 | ₩26,867 | ₩26,894 | ₩26,867 | ₩26,891 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩27,055 | ₩27,095 | ₩26,867 | ₩26,867 | -0.69% | 6.1천 |
|---|
| 2026.08.18 | ₩27,001 | ₩27,122 | ₩26,881 | ₩27,055 | +0.20% | 7.7천 |
|---|
| 2026.08.17 | ₩26,894 | ₩26,955 | ₩26,881 | ₩26,894 | 0.00% | 6.9천 |
|---|
| 2026.08.14 | ₩26,961 | ₩27,124 | ₩26,867 | ₩26,894 | -0.25% | 8.5천 |
|---|
| 2026.08.13 | ₩27,381 | ₩27,381 | ₩26,908 | ₩26,961 | -1.53% | 7.4천 |
|---|
| 2026.08.12 | ₩26,961 | ₩27,062 | ₩26,827 | ₩26,894 | -0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩26,961 | ₩27,001 | ₩26,961 | ₩26,961 | 0.00% | 3.2천 |
|---|
| 2026.08.10 | ₩27,202 | ₩27,310 | ₩26,961 | ₩26,961 | -0.89% | 4.1천 |
|---|
| 2026.08.07 | ₩27,168 | ₩27,283 | ₩27,042 | ₩27,068 | -0.37% | 4.6천 |
|---|
| 2026.08.06 | ₩27,106 | ₩27,279 | ₩27,082 | ₩27,109 | +0.01% | 8.3천 |
|---|
| 2026.08.05 | ₩27,055 | ₩27,350 | ₩27,055 | ₩27,350 | +1.09% | 1.7천 |
|---|
| 2026.08.04 | ₩27,162 | ₩27,350 | ₩27,162 | ₩27,323 | +0.59% | 1.6천 |
|---|
| 2026.08.03 | ₩27,269 | ₩27,269 | ₩26,995 | ₩27,129 | -0.52% | 5.3천 |
|---|
| 2026.07.31 | ₩27,243 | ₩27,390 | ₩27,015 | ₩27,269 | +0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,457 | ₩27,658 | ₩27,457 | ₩27,470 | +0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩27,243 | ₩27,470 | ₩27,243 | ₩27,403 | +0.59% | 2.4만 |
|---|
| 2026.07.28 | ₩27,109 | ₩27,403 | ₩27,095 | ₩27,403 | +1.09% | 1.9만 |
|---|
| 2026.07.27 | ₩26,814 | ₩27,028 | ₩26,814 | ₩27,028 | +0.80% | 4.8만 |
|---|
| 2026.07.24 | ₩26,841 | ₩26,934 | ₩26,841 | ₩26,921 | +0.30% | 4.4천 |
|---|
| 2026.07.23 | ₩26,881 | ₩26,988 | ₩26,680 | ₩26,921 | +0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩26,993 | ₩26,993 | ₩26,921 | ₩26,988 | -0.02% | 3.8천 |
|---|
| 2026.07.21 | ₩26,881 | ₩27,001 | ₩26,881 | ₩27,001 | +0.45% | 1.3만 |
|---|
| 2026.07.20 | ₩26,850 | ₩26,948 | ₩26,814 | ₩26,948 | +0.36% | 2.5만 |
|---|
| 2026.07.17 | ₩26,827 | ₩26,867 | ₩26,760 | ₩26,814 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩26,800 | ₩26,867 | ₩26,767 | ₩26,827 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩26,800 | ₩26,800 | ₩26,680 | ₩26,787 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩26,800 | ₩26,800 | ₩26,702 | ₩26,800 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩26,774 | ₩26,800 | ₩26,733 | ₩26,800 | +0.10% | 1.3만 |
|---|
| 2026.07.10 | ₩26,666 | ₩26,800 | ₩26,546 | ₩26,800 | +0.50% | 9.9천 |
|---|
| 2026.07.09 | ₩26,680 | ₩26,814 | ₩26,605 | ₩26,747 | +0.25% | 8.1천 |
|---|
| 2026.07.08 | ₩26,800 | ₩26,800 | ₩26,546 | ₩26,666 | -0.50% | 1.1만 |
|---|
| 2026.07.07 | ₩26,800 | ₩26,867 | ₩26,733 | ₩26,854 | +0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩26,707 | ₩26,961 | ₩26,707 | ₩26,787 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩26,707 | ₩26,720 | ₩26,613 | ₩26,680 | -0.10% | 2.1만 |
|---|
| 2026.07.01 | ₩26,452 | ₩26,653 | ₩26,452 | ₩26,613 | +0.61% | 1.7만 |
|---|
| 2026.06.30 | ₩26,867 | ₩26,867 | ₩26,264 | ₩26,331 | -2.00% | 4.5만 |
|---|
| 2026.06.29 | ₩27,095 | ₩27,223 | ₩27,095 | ₩27,223 | +0.47% | 7.2천 |
|---|
| 2026.06.26 | ₩27,162 | ₩27,283 | ₩27,055 | ₩27,062 | -0.37% | 1.3만 |
|---|
| 2026.06.25 | ₩27,001 | ₩27,189 | ₩26,961 | ₩27,189 | +0.69% | 2.9만 |
|---|
| 2026.06.24 | ₩27,122 | ₩27,202 | ₩27,053 | ₩27,054 | -0.25% | 1.3만 |
|---|
| 2026.06.23 | ₩27,068 | ₩27,276 | ₩27,068 | ₩27,189 | +0.45% | 4.4천 |
|---|
| 2026.06.22 | ₩27,162 | ₩27,169 | ₩27,001 | ₩27,035 | -0.47% | 1.2만 |
|---|
| 2026.06.18 | ₩27,209 | ₩27,209 | ₩27,156 | ₩27,156 | -0.20% | 2.7천 |
|---|
| 2026.06.17 | ₩27,337 | ₩27,337 | ₩27,162 | ₩27,202 | -0.49% | 4.5만 |
|---|
| 2026.06.16 | ₩27,330 | ₩27,390 | ₩27,283 | ₩27,283 | -0.17% | 3만 |
|---|
| 2026.06.15 | ₩27,269 | ₩27,363 | ₩27,209 | ₩27,296 | +0.10% | 1.5만 |
|---|
| 2026.06.12 | ₩27,296 | ₩27,296 | ₩27,068 | ₩27,095 | -0.74% | 7.5천 |
|---|
| 2026.06.11 | ₩27,243 | ₩27,310 | ₩27,243 | ₩27,269 | +0.10% | 2.9만 |
|---|
| 2026.06.10 | ₩27,202 | ₩27,243 | ₩27,115 | ₩27,243 | +0.15% | 4.4천 |
|---|
| 2026.06.09 | ₩27,145 | ₩27,269 | ₩26,961 | ₩27,269 | +0.46% | 8.1천 |
|---|
| 2026.06.08 | ₩27,121 | ₩27,269 | ₩27,082 | ₩27,216 | +0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩26,955 | ₩27,122 | ₩26,941 | ₩27,044 | +0.33% | 4.2천 |
|---|
| 2026.06.04 | ₩27,122 | ₩27,122 | ₩27,055 | ₩27,095 | -0.10% | 4천 |
|---|
| 2026.06.03 | ₩27,296 | ₩27,296 | ₩26,934 | ₩27,109 | -0.69% | 3.2만 |
|---|
| 2026.06.02 | ₩27,176 | ₩27,256 | ₩27,001 | ₩27,122 | -0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩26,331 | ₩27,229 | ₩26,331 | ₩27,068 | +2.80% | 11.1만 |
|---|
| 2026.05.29 | ₩26,432 | ₩26,546 | ₩26,291 | ₩26,291 | -0.53% | 2.6만 |
|---|
| 2026.05.28 | ₩26,479 | ₩26,559 | ₩26,291 | ₩26,482 | +0.01% | 8.6만 |
|---|
| 2026.05.27 | ₩26,586 | ₩26,666 | ₩26,372 | ₩26,372 | -0.81% | 4.2만 |
|---|
| 2026.05.26 | ₩27,604 | ₩27,604 | ₩26,372 | ₩26,385 | -4.42% | 10.3만 |
|---|
| 2026.05.22 | ₩26,666 | ₩26,666 | ₩26,465 | ₩26,532 | -0.50% | 3.2만 |
|---|
| 2026.05.21 | ₩26,666 | ₩26,800 | ₩26,398 | ₩26,499 | -0.63% | 12.1만 |
|---|
| 2026.05.20 | ₩26,707 | ₩26,760 | ₩26,506 | ₩26,666 | -0.15% | 3.1만 |
|---|
| 2026.05.19 | ₩26,787 | ₩26,800 | ₩26,640 | ₩26,666 | -0.45% | 3.2만 |
|---|
| 2026.05.18 | ₩26,961 | ₩27,109 | ₩26,633 | ₩26,633 | -1.22% | 2.2만 |
|---|
| 2026.05.15 | ₩26,800 | ₩27,336 | ₩26,787 | ₩26,787 | -0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩27,068 | ₩27,135 | ₩26,733 | ₩26,800 | -0.99% | 2.6만 |
|---|
| 2026.05.13 | ₩27,095 | ₩27,470 | ₩26,934 | ₩27,002 | -0.35% | 3.7만 |
|---|
| 2026.05.12 | ₩27,256 | ₩27,256 | ₩26,934 | ₩27,082 | -0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩27,470 | ₩27,470 | ₩27,055 | ₩27,229 | -0.88% | 1.3만 |
|---|
| 2026.05.08 | ₩27,604 | ₩27,604 | ₩27,202 | ₩27,390 | -0.78% | 1.2만 |
|---|
| 2026.05.07 | ₩27,685 | ₩27,846 | ₩27,537 | ₩27,604 | -0.29% | 1.7만 |
|---|
| 2026.05.06 | ₩27,470 | ₩27,846 | ₩27,470 | ₩27,846 | +1.37% | 2.7천 |
|---|
| 2026.05.05 | ₩27,591 | ₩27,819 | ₩27,470 | ₩27,806 | +0.78% | 1만 |
|---|
| 2026.05.04 | ₩27,336 | ₩27,543 | ₩27,243 | ₩27,524 | +0.69% | 7.5천 |
|---|
| 2026.05.01 | ₩27,269 | ₩27,336 | ₩27,243 | ₩27,249 | -0.07% | 6.9천 |
|---|
| 2026.04.30 | ₩27,142 | ₩27,269 | ₩27,082 | ₩27,269 | +0.47% | 8.7천 |
|---|
| 2026.04.29 | ₩27,135 | ₩27,202 | ₩27,082 | ₩27,136 | +0.00% | 4.1천 |
|---|
| 2026.04.28 | ₩27,135 | ₩27,149 | ₩27,068 | ₩27,109 | -0.10% | 9.8천 |
|---|
| 2026.04.27 | ₩26,814 | ₩27,229 | ₩26,814 | ₩27,135 | +1.20% | 5.4만 |
|---|
| 2026.04.24 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 1.7천 |
|---|
| 2026.04.23 | ₩26,546 | ₩26,753 | ₩26,546 | ₩26,613 | +0.25% | 3.9천 |
|---|
| 2026.04.22 | ₩26,800 | ₩26,841 | ₩26,800 | ₩26,841 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩26,988 | ₩27,028 | ₩26,733 | ₩26,733 | -0.94% | 1.3만 |
|---|
| 2026.04.20 | ₩26,934 | ₩27,068 | ₩26,800 | ₩26,800 | -0.50% | 3.8천 |
|---|
| 2026.04.17 | ₩26,760 | ₩27,068 | ₩26,760 | ₩27,055 | +1.10% | 6.9천 |
|---|
| 2026.04.16 | ₩26,934 | ₩26,968 | ₩26,934 | ₩26,934 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩26,827 | ₩27,015 | ₩26,800 | ₩26,814 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩26,733 | ₩26,827 | ₩26,733 | ₩26,827 | +0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩26,412 | ₩26,586 | ₩26,412 | ₩26,586 | +0.66% | 2천 |
|---|
| 2026.04.10 | ₩26,640 | ₩26,640 | ₩26,398 | ₩26,599 | -0.15% | 4.7만 |
|---|
| 2026.04.09 | ₩26,532 | ₩26,532 | ₩26,398 | ₩26,479 | -0.20% | 7.1천 |
|---|
| 2026.04.08 | ₩26,445 | ₩26,599 | ₩26,445 | ₩26,599 | +0.58% | 3.5천 |
|---|
| 2026.04.07 | ₩26,532 | ₩26,733 | ₩26,532 | ₩26,666 | +0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩26,492 | ₩26,522 | ₩26,398 | ₩26,398 | -0.35% | 7.1천 |
|---|
| 2026.04.02 | ₩26,867 | ₩26,968 | ₩26,291 | ₩26,465 | -1.50% | 4.2만 |
|---|
| 2026.04.01 | ₩26,780 | ₩26,894 | ₩26,666 | ₩26,894 | +0.42% | 1.9천 |
|---|
| 2026.03.31 | ₩26,814 | ₩26,867 | ₩26,599 | ₩26,800 | -0.05% | 4.6천 |
|---|
| 2026.03.30 | ₩27,157 | ₩27,216 | ₩26,827 | ₩27,202 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩26,800 | ₩27,175 | ₩26,800 | ₩26,814 | +0.05% | 2.5천 |
|---|
| 2026.03.26 | ₩27,202 | ₩27,202 | ₩26,975 | ₩26,975 | -0.84% | 2.2천 |
|---|
| 2026.03.25 | ₩27,129 | ₩27,176 | ₩27,055 | ₩27,176 | +0.17% | 2.6천 |
|---|
| 2026.03.24 | ₩26,800 | ₩27,143 | ₩26,800 | ₩27,135 | +1.25% | 3.8천 |
|---|
| 2026.03.23 | ₩27,035 | ₩27,035 | ₩26,867 | ₩27,001 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩27,122 | ₩27,162 | ₩26,666 | ₩26,666 | -1.68% | 8.3천 |
|---|
| 2026.03.19 | ₩27,269 | ₩27,269 | ₩27,068 | ₩27,082 | -0.69% | 1.6천 |
|---|
| 2026.03.18 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 361 |
|---|
| 2026.03.17 | ₩27,095 | ₩27,209 | ₩26,910 | ₩27,209 | +0.42% | 3.1천 |
|---|
| 2026.03.16 | ₩27,135 | ₩27,135 | ₩26,934 | ₩27,015 | -0.44% | 6.3천 |
|---|
| 2026.03.13 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 485 |
|---|
| 2026.03.12 | ₩27,216 | ₩27,229 | ₩27,135 | ₩27,202 | -0.05% | 4.2천 |
|---|
| 2026.03.11 | ₩27,135 | ₩27,283 | ₩27,135 | ₩27,269 | +0.49% | 2.8천 |
|---|
| 2026.03.10 | ₩27,403 | ₩27,403 | ₩27,135 | ₩27,269 | -0.49% | 1천 |
|---|
| 2026.03.09 | ₩27,069 | ₩27,214 | ₩27,069 | ₩27,069 | 0.00% | 5 |
|---|
| 2026.03.06 | ₩27,243 | ₩27,431 | ₩27,229 | ₩27,229 | -0.05% | 5 |
|---|
| 2026.03.05 | ₩27,370 | ₩27,370 | ₩27,296 | ₩27,296 | -0.27% | 5 |
|---|
| 2026.03.04 | ₩27,336 | ₩27,453 | ₩27,069 | ₩27,269 | -0.25% | 5 |
|---|
| 2026.03.03 | ₩26,948 | ₩27,055 | ₩26,881 | ₩27,055 | +0.40% | 5 |
|---|
| 2026.03.02 | ₩27,028 | ₩27,298 | ₩26,975 | ₩27,068 | +0.15% | 5 |
|---|
| 2026.02.27 | ₩27,135 | ₩27,135 | ₩26,961 | ₩27,015 | -0.44% | 5 |
|---|
| 2026.02.26 | ₩27,216 | ₩27,229 | ₩27,162 | ₩27,202 | -0.05% | 1.6만 |
|---|
| 2026.02.25 | ₩27,336 | ₩27,336 | ₩27,216 | ₩27,216 | -0.44% | 5 |
|---|
| 2026.02.24 | ₩27,189 | ₩27,216 | ₩27,189 | ₩27,202 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,444 | ₩27,470 | ₩26,934 | ₩27,296 | -0.54% | 5 |
|---|
| 2026.02.20 | ₩27,176 | ₩27,382 | ₩27,176 | ₩27,382 | +0.76% | 1.6천 |
|---|
| 2026.02.19 | ₩27,396 | ₩27,396 | ₩27,396 | ₩27,396 | 0.00% | 250 |
|---|
| 2026.02.18 | ₩27,209 | ₩27,403 | ₩27,202 | ₩27,202 | -0.02% | 4.1천 |
|---|
| 2026.02.17 | ₩27,269 | ₩27,269 | ₩27,089 | ₩27,269 | 0.00% | 5.9천 |
|---|
| 2026.02.13 | ₩27,256 | ₩27,269 | ₩27,162 | ₩27,209 | -0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩27,095 | ₩27,205 | ₩27,095 | ₩27,205 | +0.41% | 3.1천 |
|---|
| 2026.02.11 | ₩27,269 | ₩27,303 | ₩27,068 | ₩27,095 | -0.64% | 8.4천 |
|---|
| 2026.02.10 | ₩27,336 | ₩27,470 | ₩27,202 | ₩27,269 | -0.25% | 8.2천 |
|---|
| 2026.02.09 | ₩27,390 | ₩27,390 | ₩27,202 | ₩27,202 | -0.68% | 3.5천 |
|---|
| 2026.02.06 | ₩27,269 | ₩27,417 | ₩27,269 | ₩27,390 | +0.44% | 5.8천 |
|---|
| 2026.02.05 | ₩27,256 | ₩27,658 | ₩27,135 | ₩27,269 | +0.05% | 3천 |
|---|
| 2026.02.04 | ₩27,296 | ₩27,484 | ₩26,934 | ₩27,042 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩27,363 | ₩27,464 | ₩27,042 | ₩27,068 | -1.08% | 1.1만 |
|---|
| 2026.02.02 | ₩27,564 | ₩27,631 | ₩27,256 | ₩27,269 | -1.07% | 9.8천 |
|---|
| 2026.01.30 | ₩27,559 | ₩27,559 | ₩27,470 | ₩27,470 | -0.32% | 554 |
|---|
| 2026.01.29 | ₩27,738 | ₩27,872 | ₩27,296 | ₩27,524 | -0.77% | 2.6만 |
|---|
| 2026.01.28 | ₩27,605 | ₩27,738 | ₩27,484 | ₩27,671 | +0.24% | 1.3만 |
|---|
| 2026.01.27 | ₩27,705 | ₩27,931 | ₩27,705 | ₩27,899 | +0.70% | 1.2만 |
|---|
| 2026.01.26 | ₩27,470 | ₩27,725 | ₩27,470 | ₩27,658 | +0.68% | 5.5만 |
|---|
| 2026.01.23 | ₩27,403 | ₩27,484 | ₩27,296 | ₩27,470 | +0.24% | 1.4만 |
|---|
| 2026.01.22 | ₩27,457 | ₩27,484 | ₩27,267 | ₩27,390 | -0.24% | 9.7천 |
|---|
| 2026.01.21 | ₩27,403 | ₩27,604 | ₩27,269 | ₩27,591 | +0.68% | 1.1만 |
|---|
| 2026.01.20 | ₩27,920 | ₩27,993 | ₩27,276 | ₩27,470 | -1.61% | 4.4만 |
|---|
| 2026.01.16 | ₩28,006 | ₩28,181 | ₩27,939 | ₩28,100 | +0.33% | 2만 |
|---|
| 2026.01.15 | ₩27,457 | ₩28,006 | ₩27,457 | ₩27,926 | +1.71% | 2.2만 |
|---|
| 2026.01.14 | ₩27,336 | ₩27,537 | ₩27,202 | ₩27,446 | +0.40% | 3.5만 |
|---|
| 2026.01.13 | ₩27,001 | ₩27,283 | ₩26,867 | ₩27,283 | +1.04% | 4.8만 |
|---|
| 2026.01.12 | ₩27,243 | ₩27,256 | ₩26,983 | ₩27,068 | -0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩26,707 | ₩27,258 | ₩26,552 | ₩27,256 | +2.06% | 1.5만 |
|---|
| 2026.01.08 | ₩26,479 | ₩26,666 | ₩26,452 | ₩26,573 | +0.35% | 2.4만 |
|---|
| 2026.01.07 | ₩26,439 | ₩26,446 | ₩26,365 | ₩26,439 | 0.00% | 7.7천 |
|---|
| 2026.01.06 | ₩26,492 | ₩26,492 | ₩26,372 | ₩26,372 | -0.45% | 8.2천 |
|---|
| 2026.01.05 | ₩26,452 | ₩26,548 | ₩26,345 | ₩26,345 | -0.41% | 1.6만 |
|---|
| 2026.01.02 | ₩26,482 | ₩26,506 | ₩26,318 | ₩26,398 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩26,599 | ₩26,733 | ₩26,238 | ₩26,385 | -0.81% | 2.2만 |
|---|
| 2025.12.30 | ₩27,095 | ₩27,122 | ₩27,095 | ₩27,102 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩27,015 | ₩27,157 | ₩26,961 | ₩26,976 | -0.14% | 8.6천 |
|---|
| 2025.12.26 | ₩27,068 | ₩27,189 | ₩27,042 | ₩27,122 | +0.20% | 5.4천 |
|---|
| 2025.12.24 | ₩27,028 | ₩27,202 | ₩27,028 | ₩27,095 | +0.25% | 2.7만 |
|---|
| 2025.12.23 | ₩27,068 | ₩27,082 | ₩27,042 | ₩27,055 | -0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩27,068 | ₩27,166 | ₩27,028 | ₩27,082 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩27,042 | ₩27,135 | ₩27,015 | ₩27,028 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩26,988 | ₩27,229 | ₩26,988 | ₩27,068 | +0.30% | 3.4만 |
|---|
| 2025.12.17 | ₩27,162 | ₩27,229 | ₩27,001 | ₩27,015 | -0.54% | 2.6만 |
|---|
| 2025.12.16 | ₩27,189 | ₩27,235 | ₩26,988 | ₩26,988 | -0.74% | 2.8만 |
|---|
| 2025.12.15 | ₩26,586 | ₩27,243 | ₩26,432 | ₩27,068 | +1.81% | 7.1만 |
|---|
| 2025.12.12 | ₩26,291 | ₩26,558 | ₩26,291 | ₩26,465 | +0.66% | 1.8만 |
|---|
| 2025.12.11 | ₩26,546 | ₩26,666 | ₩26,345 | ₩26,386 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩26,559 | ₩26,760 | ₩26,345 | ₩26,398 | -0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩26,389 | ₩26,479 | ₩26,389 | ₩26,398 | +0.04% | 8.1천 |
|---|
| 2025.12.08 | ₩26,412 | ₩26,412 | ₩26,302 | ₩26,398 | -0.05% | 9.5천 |
|---|
| 2025.12.05 | ₩26,506 | ₩26,633 | ₩26,465 | ₩26,465 | -0.15% | 3.3천 |
|---|
| 2025.12.04 | ₩26,666 | ₩26,853 | ₩26,532 | ₩26,532 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩26,733 | ₩26,867 | ₩26,666 | ₩26,666 | -0.25% | 7천 |
|---|
| 2025.12.02 | ₩26,747 | ₩27,040 | ₩26,686 | ₩26,707 | -0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩26,800 | ₩27,055 | ₩26,800 | ₩27,023 | +0.83% | 4.2천 |
|---|
| 2025.11.28 | ₩27,122 | ₩27,122 | ₩27,055 | ₩27,055 | -0.25% | 419 |
|---|
| 2025.11.26 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 294 |
|---|
| 2025.11.25 | ₩26,645 | ₩26,747 | ₩26,645 | ₩26,673 | +0.11% | 1.7천 |
|---|
| 2025.11.24 | ₩26,573 | ₩26,747 | ₩26,179 | ₩26,573 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩26,077 | ₩26,335 | ₩25,995 | ₩26,335 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩26,073 | ₩26,077 | ₩25,970 | ₩25,970 | -0.39% | 5.9천 |
|---|
| 2025.11.19 | ₩26,345 | ₩26,345 | ₩26,048 | ₩26,130 | -0.81% | 3.4천 |
|---|
| 2025.11.18 | ₩26,224 | ₩26,405 | ₩26,077 | ₩26,271 | +0.18% | 2.9만 |
|---|
| 2025.11.17 | ₩26,398 | ₩26,466 | ₩26,331 | ₩26,372 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩26,532 | ₩26,532 | ₩26,197 | ₩26,331 | -0.76% | 6.5천 |
|---|
| 2025.11.13 | ₩26,532 | ₩26,633 | ₩26,532 | ₩26,613 | +0.30% | 2.2천 |
|---|
| 2025.11.12 | ₩26,573 | ₩26,820 | ₩26,465 | ₩26,633 | +0.23% | 3.8천 |
|---|
| 2025.11.11 | ₩26,921 | ₩26,934 | ₩26,157 | ₩26,599 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩26,800 | ₩26,814 | ₩26,680 | ₩26,800 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩26,599 | ₩26,800 | ₩26,425 | ₩26,771 | +0.65% | 1.7만 |
|---|
| 2025.11.06 | ₩26,814 | ₩26,814 | ₩26,626 | ₩26,680 | -0.50% | 1.7천 |
|---|
| 2025.11.05 | ₩26,787 | ₩26,877 | ₩26,760 | ₩26,760 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩26,934 | ₩26,934 | ₩26,693 | ₩26,693 | -0.90% | 8.2천 |
|---|
| 2025.11.03 | ₩27,354 | ₩27,354 | ₩26,714 | ₩26,908 | -1.63% | 8.4천 |
|---|
| 2025.10.31 | ₩27,149 | ₩27,296 | ₩26,800 | ₩26,934 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩27,444 | ₩27,444 | ₩27,336 | ₩27,336 | -0.39% | 1.5천 |
|---|
| 2025.10.29 | ₩27,500 | ₩27,511 | ₩27,377 | ₩27,377 | -0.45% | 3.4천 |
|---|
| 2025.10.28 | ₩27,738 | ₩27,738 | ₩27,549 | ₩27,549 | -0.68% | 5천 |
|---|
| 2025.10.27 | ₩27,773 | ₩27,773 | ₩27,645 | ₩27,738 | -0.12% | 3.4천 |
|---|
| 2025.10.24 | ₩27,631 | ₩27,738 | ₩27,631 | ₩27,712 | +0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩27,805 | ₩27,886 | ₩27,444 | ₩27,832 | +0.10% | 6.6천 |
|---|
| 2025.10.22 | ₩27,939 | ₩28,006 | ₩27,939 | ₩27,980 | +0.14% | 862 |
|---|
| 2025.10.21 | ₩28,156 | ₩28,274 | ₩27,872 | ₩27,913 | -0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩28,074 | ₩28,207 | ₩27,946 | ₩28,073 | -0.00% | 9.5천 |
|---|
| 2025.10.17 | ₩28,068 | ₩28,074 | ₩28,052 | ₩28,073 | +0.02% | 1.4천 |
|---|
| 2025.10.16 | ₩28,100 | ₩28,140 | ₩28,100 | ₩28,140 | +0.14% | 519 |
|---|
| 2025.10.15 | ₩28,261 | ₩28,274 | ₩27,805 | ₩27,939 | -1.14% | 5.2천 |
|---|
| 2025.10.14 | ₩28,140 | ₩28,214 | ₩28,053 | ₩28,053 | -0.31% | 6.9천 |
|---|
| 2025.10.13 | ₩28,234 | ₩28,248 | ₩28,234 | ₩28,248 | +0.05% | 373 |
|---|
| 2025.10.10 | ₩28,199 | ₩28,419 | ₩28,020 | ₩28,274 | +0.27% | 1.1만 |
|---|
