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 | ₩26,014 | ₩26,034 | ₩26,014 | ₩26,014 | 0.00% | 1.4천 |
| 2026.10.08 | ₩26,166 | ₩26,167 | ₩25,980 | ₩26,087 | -0.30% | 1만 |
| 2026.10.07 | ₩26,234 | ₩26,234 | ₩26,020 | ₩26,194 | -0.15% | 5.8천 |
| 2026.10.06 | ₩26,274 | ₩26,274 | ₩26,221 | ₩26,261 | -0.05% | 2.2천 |
| 2026.10.05 | ₩25,940 | ₩26,287 | ₩25,940 | ₩26,127 | +0.72% | 1.9만 |
| 2026.10.02 | ₩26,287 | ₩26,287 | ₩26,154 | ₩26,234 | -0.20% | 1.5천 |
| 2026.10.01 | ₩26,154 | ₩26,287 | ₩26,087 | ₩26,154 | 0.00% | 5.5천 |
| 2026.09.30 | ₩26,114 | ₩26,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,421 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩26,020 | ₩26,874 | ₩26,020 | ₩26,549 | +2.03% | 1.2만 |
|---|
| 2026.09.28 | ₩26,267 | ₩26,267 | ₩25,754 | ₩25,887 | -1.45% | 1.5만 |
|---|
| 2026.09.25 | ₩26,514 | ₩26,621 | ₩26,194 | ₩26,257 | -0.97% | 2.7만 |
|---|
| 2026.09.24 | ₩26,954 | ₩26,954 | ₩26,381 | ₩26,514 | -1.63% | 3.2만 |
|---|
| 2026.09.23 | ₩26,831 | ₩26,831 | ₩26,794 | ₩26,794 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩26,954 | ₩26,995 | ₩26,794 | ₩26,863 | -0.34% | 1.5만 |
|---|
| 2026.09.21 | ₩26,954 | ₩27,021 | ₩26,901 | ₩27,007 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩26,995 | ₩27,048 | ₩26,688 | ₩26,849 | -0.54% | 8.8천 |
|---|
| 2026.09.17 | ₩27,021 | ₩27,021 | ₩26,889 | ₩26,935 | -0.32% | 8.3천 |
|---|
| 2026.09.16 | ₩26,928 | ₩27,088 | ₩26,928 | ₩26,928 | 0.00% | 3.7천 |
|---|
| 2026.09.15 | ₩26,981 | ₩27,075 | ₩26,961 | ₩26,961 | -0.07% | 5.8천 |
|---|
| 2026.09.14 | ₩27,195 | ₩27,195 | ₩26,815 | ₩26,954 | -0.88% | 1.1만 |
|---|
| 2026.09.11 | ₩26,821 | ₩26,908 | ₩26,821 | ₩26,821 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩26,754 | ₩27,208 | ₩26,701 | ₩26,821 | +0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩26,995 | ₩27,128 | ₩26,821 | ₩26,848 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩27,195 | ₩27,195 | ₩26,794 | ₩27,021 | -0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩27,101 | ₩27,101 | ₩26,836 | ₩26,861 | -0.89% | 7.5천 |
|---|
| 2026.09.03 | ₩26,950 | ₩27,181 | ₩26,834 | ₩27,061 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩27,028 | ₩27,221 | ₩26,921 | ₩27,152 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩26,861 | ₩27,221 | ₩26,861 | ₩26,995 | +0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩27,076 | ₩27,128 | ₩26,893 | ₩26,893 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩27,068 | ₩27,221 | ₩27,035 | ₩27,048 | -0.07% | 1.8만 |
|---|
| 2026.08.27 | ₩27,208 | ₩27,208 | ₩27,035 | ₩27,188 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩26,995 | ₩27,315 | ₩26,995 | ₩27,101 | +0.40% | 2.1만 |
|---|
| 2026.08.25 | ₩26,928 | ₩27,021 | ₩26,874 | ₩27,021 | +0.35% | 9천 |
|---|
| 2026.08.24 | ₩26,790 | ₩26,813 | ₩26,788 | ₩26,794 | +0.02% | 1.9천 |
|---|
| 2026.08.21 | ₩26,766 | ₩26,861 | ₩26,754 | ₩26,788 | +0.08% | 6천 |
|---|
| 2026.08.20 | ₩26,754 | ₩26,781 | ₩26,754 | ₩26,778 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩26,941 | ₩26,981 | ₩26,754 | ₩26,754 | -0.69% | 6.1천 |
|---|
| 2026.08.18 | ₩26,888 | ₩27,008 | ₩26,768 | ₩26,941 | +0.20% | 7.7천 |
|---|
| 2026.08.17 | ₩26,781 | ₩26,841 | ₩26,768 | ₩26,781 | 0.00% | 6.9천 |
|---|
| 2026.08.14 | ₩26,848 | ₩27,010 | ₩26,754 | ₩26,781 | -0.25% | 8.5천 |
|---|
| 2026.08.13 | ₩27,265 | ₩27,265 | ₩26,794 | ₩26,848 | -1.53% | 7.4천 |
|---|
| 2026.08.12 | ₩26,848 | ₩26,948 | ₩26,714 | ₩26,781 | -0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩26,848 | ₩26,888 | ₩26,848 | ₩26,848 | 0.00% | 3.2천 |
|---|
| 2026.08.10 | ₩27,088 | ₩27,195 | ₩26,848 | ₩26,848 | -0.89% | 4.1천 |
|---|
| 2026.08.07 | ₩27,054 | ₩27,168 | ₩26,928 | ₩26,954 | -0.37% | 4.6천 |
|---|
| 2026.08.06 | ₩26,992 | ₩27,165 | ₩26,968 | ₩26,995 | +0.01% | 8.3천 |
|---|
| 2026.08.05 | ₩26,941 | ₩27,235 | ₩26,941 | ₩27,235 | +1.09% | 1.7천 |
|---|
| 2026.08.04 | ₩27,048 | ₩27,235 | ₩27,048 | ₩27,208 | +0.59% | 1.6천 |
|---|
| 2026.08.03 | ₩27,155 | ₩27,155 | ₩26,882 | ₩27,015 | -0.52% | 5.3천 |
|---|
| 2026.07.31 | ₩27,128 | ₩27,275 | ₩26,901 | ₩27,155 | +0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,341 | ₩27,542 | ₩27,341 | ₩27,355 | +0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩27,128 | ₩27,355 | ₩27,128 | ₩27,288 | +0.59% | 2.4만 |
|---|
| 2026.07.28 | ₩26,995 | ₩27,288 | ₩26,981 | ₩27,288 | +1.09% | 1.9만 |
|---|
| 2026.07.27 | ₩26,701 | ₩26,914 | ₩26,701 | ₩26,914 | +0.80% | 4.8만 |
|---|
| 2026.07.24 | ₩26,728 | ₩26,821 | ₩26,728 | ₩26,808 | +0.30% | 4.4천 |
|---|
| 2026.07.23 | ₩26,768 | ₩26,874 | ₩26,568 | ₩26,808 | +0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩26,879 | ₩26,879 | ₩26,808 | ₩26,874 | -0.02% | 3.8천 |
|---|
| 2026.07.21 | ₩26,768 | ₩26,888 | ₩26,768 | ₩26,888 | +0.45% | 1.3만 |
|---|
| 2026.07.20 | ₩26,737 | ₩26,834 | ₩26,701 | ₩26,834 | +0.36% | 2.5만 |
|---|
| 2026.07.17 | ₩26,714 | ₩26,754 | ₩26,648 | ₩26,701 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩26,688 | ₩26,754 | ₩26,654 | ₩26,714 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩26,688 | ₩26,688 | ₩26,568 | ₩26,674 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩26,688 | ₩26,688 | ₩26,590 | ₩26,688 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩26,661 | ₩26,688 | ₩26,621 | ₩26,688 | +0.10% | 1.3만 |
|---|
| 2026.07.10 | ₩26,554 | ₩26,688 | ₩26,434 | ₩26,688 | +0.50% | 9.9천 |
|---|
| 2026.07.09 | ₩26,568 | ₩26,701 | ₩26,493 | ₩26,634 | +0.25% | 8.1천 |
|---|
| 2026.07.08 | ₩26,688 | ₩26,688 | ₩26,434 | ₩26,554 | -0.50% | 1.1만 |
|---|
| 2026.07.07 | ₩26,688 | ₩26,754 | ₩26,621 | ₩26,741 | +0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩26,594 | ₩26,848 | ₩26,594 | ₩26,674 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩26,594 | ₩26,608 | ₩26,501 | ₩26,568 | -0.10% | 2.1만 |
|---|
| 2026.07.01 | ₩26,341 | ₩26,541 | ₩26,341 | ₩26,501 | +0.61% | 1.7만 |
|---|
| 2026.06.30 | ₩26,754 | ₩26,754 | ₩26,154 | ₩26,221 | -2.00% | 4.5만 |
|---|
| 2026.06.29 | ₩26,981 | ₩27,109 | ₩26,981 | ₩27,109 | +0.47% | 7.2천 |
|---|
| 2026.06.26 | ₩27,048 | ₩27,168 | ₩26,941 | ₩26,948 | -0.37% | 1.3만 |
|---|
| 2026.06.25 | ₩26,888 | ₩27,075 | ₩26,848 | ₩27,075 | +0.69% | 2.9만 |
|---|
| 2026.06.24 | ₩27,008 | ₩27,088 | ₩26,939 | ₩26,940 | -0.25% | 1.3만 |
|---|
| 2026.06.23 | ₩26,954 | ₩27,161 | ₩26,954 | ₩27,075 | +0.45% | 4.4천 |
|---|
| 2026.06.22 | ₩27,048 | ₩27,055 | ₩26,888 | ₩26,921 | -0.47% | 1.2만 |
|---|
| 2026.06.18 | ₩27,095 | ₩27,095 | ₩27,041 | ₩27,041 | -0.20% | 2.7천 |
|---|
| 2026.06.17 | ₩27,222 | ₩27,222 | ₩27,048 | ₩27,088 | -0.49% | 4.5만 |
|---|
| 2026.06.16 | ₩27,215 | ₩27,275 | ₩27,168 | ₩27,168 | -0.17% | 3만 |
|---|
| 2026.06.15 | ₩27,155 | ₩27,248 | ₩27,095 | ₩27,181 | +0.10% | 1.5만 |
|---|
| 2026.06.12 | ₩27,181 | ₩27,181 | ₩26,954 | ₩26,981 | -0.74% | 7.5천 |
|---|
| 2026.06.11 | ₩27,128 | ₩27,195 | ₩27,128 | ₩27,155 | +0.10% | 2.9만 |
|---|
| 2026.06.10 | ₩27,088 | ₩27,128 | ₩27,001 | ₩27,128 | +0.15% | 4.4천 |
|---|
| 2026.06.09 | ₩27,031 | ₩27,155 | ₩26,848 | ₩27,155 | +0.46% | 8.1천 |
|---|
| 2026.06.08 | ₩27,007 | ₩27,155 | ₩26,968 | ₩27,101 | +0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩26,842 | ₩27,008 | ₩26,828 | ₩26,930 | +0.33% | 4.2천 |
|---|
| 2026.06.04 | ₩27,008 | ₩27,008 | ₩26,941 | ₩26,981 | -0.10% | 4천 |
|---|
| 2026.06.03 | ₩27,181 | ₩27,181 | ₩26,821 | ₩26,995 | -0.69% | 3.2만 |
|---|
| 2026.06.02 | ₩27,061 | ₩27,141 | ₩26,888 | ₩27,008 | -0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩26,221 | ₩27,115 | ₩26,221 | ₩26,954 | +2.80% | 11.1만 |
|---|
| 2026.05.29 | ₩26,321 | ₩26,434 | ₩26,181 | ₩26,181 | -0.53% | 2.6만 |
|---|
| 2026.05.28 | ₩26,367 | ₩26,447 | ₩26,181 | ₩26,370 | +0.01% | 8.6만 |
|---|
| 2026.05.27 | ₩26,474 | ₩26,554 | ₩26,261 | ₩26,261 | -0.81% | 4.2만 |
|---|
| 2026.05.26 | ₩27,488 | ₩27,488 | ₩26,261 | ₩26,274 | -4.42% | 10.3만 |
|---|
| 2026.05.22 | ₩26,554 | ₩26,554 | ₩26,354 | ₩26,421 | -0.50% | 3.2만 |
|---|
| 2026.05.21 | ₩26,554 | ₩26,688 | ₩26,287 | ₩26,387 | -0.63% | 12.1만 |
|---|
| 2026.05.20 | ₩26,594 | ₩26,648 | ₩26,394 | ₩26,554 | -0.15% | 3.1만 |
|---|
| 2026.05.19 | ₩26,674 | ₩26,688 | ₩26,527 | ₩26,554 | -0.45% | 3.2만 |
|---|
| 2026.05.18 | ₩26,848 | ₩26,995 | ₩26,521 | ₩26,521 | -1.22% | 2.2만 |
|---|
| 2026.05.15 | ₩26,688 | ₩27,221 | ₩26,674 | ₩26,674 | -0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩26,954 | ₩27,021 | ₩26,621 | ₩26,688 | -0.99% | 2.6만 |
|---|
| 2026.05.13 | ₩26,981 | ₩27,355 | ₩26,821 | ₩26,888 | -0.35% | 3.7만 |
|---|
| 2026.05.12 | ₩27,141 | ₩27,141 | ₩26,821 | ₩26,968 | -0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩27,355 | ₩27,355 | ₩26,941 | ₩27,115 | -0.88% | 1.3만 |
|---|
| 2026.05.08 | ₩27,488 | ₩27,488 | ₩27,088 | ₩27,275 | -0.78% | 1.2만 |
|---|
| 2026.05.07 | ₩27,568 | ₩27,728 | ₩27,422 | ₩27,488 | -0.29% | 1.7만 |
|---|
| 2026.05.06 | ₩27,355 | ₩27,728 | ₩27,355 | ₩27,728 | +1.37% | 2.7천 |
|---|
| 2026.05.05 | ₩27,475 | ₩27,702 | ₩27,355 | ₩27,689 | +0.78% | 1만 |
|---|
| 2026.05.04 | ₩27,221 | ₩27,427 | ₩27,128 | ₩27,408 | +0.69% | 7.5천 |
|---|
| 2026.05.01 | ₩27,155 | ₩27,221 | ₩27,128 | ₩27,135 | -0.07% | 6.9천 |
|---|
| 2026.04.30 | ₩27,028 | ₩27,155 | ₩26,968 | ₩27,154 | +0.47% | 8.7천 |
|---|
| 2026.04.29 | ₩27,021 | ₩27,088 | ₩26,968 | ₩27,021 | +0.00% | 4.1천 |
|---|
| 2026.04.28 | ₩27,021 | ₩27,035 | ₩26,954 | ₩26,995 | -0.10% | 9.8천 |
|---|
| 2026.04.27 | ₩26,701 | ₩27,115 | ₩26,701 | ₩27,021 | +1.20% | 5.4만 |
|---|
| 2026.04.24 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 1.7천 |
|---|
| 2026.04.23 | ₩26,434 | ₩26,641 | ₩26,434 | ₩26,501 | +0.25% | 3.9천 |
|---|
| 2026.04.22 | ₩26,688 | ₩26,728 | ₩26,688 | ₩26,728 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩26,874 | ₩26,914 | ₩26,621 | ₩26,621 | -0.94% | 1.3만 |
|---|
| 2026.04.20 | ₩26,821 | ₩26,954 | ₩26,688 | ₩26,688 | -0.50% | 3.8천 |
|---|
| 2026.04.17 | ₩26,648 | ₩26,954 | ₩26,648 | ₩26,941 | +1.10% | 6.9천 |
|---|
| 2026.04.16 | ₩26,821 | ₩26,854 | ₩26,821 | ₩26,821 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩26,714 | ₩26,901 | ₩26,688 | ₩26,701 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩26,621 | ₩26,714 | ₩26,621 | ₩26,714 | +0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩26,301 | ₩26,474 | ₩26,301 | ₩26,474 | +0.66% | 2천 |
|---|
| 2026.04.10 | ₩26,527 | ₩26,527 | ₩26,287 | ₩26,487 | -0.15% | 4.7만 |
|---|
| 2026.04.09 | ₩26,421 | ₩26,421 | ₩26,287 | ₩26,367 | -0.20% | 7.1천 |
|---|
| 2026.04.08 | ₩26,334 | ₩26,487 | ₩26,334 | ₩26,487 | +0.58% | 3.5천 |
|---|
| 2026.04.07 | ₩26,421 | ₩26,621 | ₩26,421 | ₩26,554 | +0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩26,381 | ₩26,410 | ₩26,287 | ₩26,287 | -0.35% | 7.1천 |
|---|
| 2026.04.02 | ₩26,754 | ₩26,854 | ₩26,181 | ₩26,354 | -1.50% | 4.2만 |
|---|
| 2026.04.01 | ₩26,668 | ₩26,781 | ₩26,554 | ₩26,781 | +0.42% | 1.9천 |
|---|
| 2026.03.31 | ₩26,701 | ₩26,754 | ₩26,487 | ₩26,688 | -0.05% | 4.6천 |
|---|
| 2026.03.30 | ₩27,043 | ₩27,101 | ₩26,714 | ₩27,088 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩26,688 | ₩27,061 | ₩26,688 | ₩26,701 | +0.05% | 2.5천 |
|---|
| 2026.03.26 | ₩27,088 | ₩27,088 | ₩26,861 | ₩26,861 | -0.84% | 2.2천 |
|---|
| 2026.03.25 | ₩27,014 | ₩27,061 | ₩26,941 | ₩27,061 | +0.17% | 2.6천 |
|---|
| 2026.03.24 | ₩26,688 | ₩27,028 | ₩26,688 | ₩27,021 | +1.25% | 3.8천 |
|---|
| 2026.03.23 | ₩26,921 | ₩26,921 | ₩26,754 | ₩26,888 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩27,008 | ₩27,048 | ₩26,554 | ₩26,554 | -1.68% | 8.3천 |
|---|
| 2026.03.19 | ₩27,155 | ₩27,155 | ₩26,954 | ₩26,968 | -0.69% | 1.6천 |
|---|
| 2026.03.18 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 361 |
|---|
| 2026.03.17 | ₩26,981 | ₩27,095 | ₩26,796 | ₩27,095 | +0.42% | 3.1천 |
|---|
| 2026.03.16 | ₩27,021 | ₩27,021 | ₩26,821 | ₩26,901 | -0.44% | 6.3천 |
|---|
| 2026.03.13 | ₩26,954 | ₩26,954 | ₩26,954 | ₩26,954 | 0.00% | 485 |
|---|
| 2026.03.12 | ₩27,101 | ₩27,115 | ₩27,021 | ₩27,088 | -0.05% | 4.2천 |
|---|
| 2026.03.11 | ₩27,021 | ₩27,168 | ₩27,021 | ₩27,155 | +0.49% | 2.8천 |
|---|
| 2026.03.10 | ₩27,288 | ₩27,288 | ₩27,021 | ₩27,155 | -0.49% | 1천 |
|---|
| 2026.03.09 | ₩26,955 | ₩27,100 | ₩26,955 | ₩26,955 | 0.00% | 5 |
|---|
| 2026.03.06 | ₩27,128 | ₩27,315 | ₩27,115 | ₩27,115 | -0.05% | 5 |
|---|
| 2026.03.05 | ₩27,255 | ₩27,255 | ₩27,181 | ₩27,181 | -0.27% | 5 |
|---|
| 2026.03.04 | ₩27,221 | ₩27,337 | ₩26,955 | ₩27,155 | -0.25% | 5 |
|---|
| 2026.03.03 | ₩26,834 | ₩26,941 | ₩26,768 | ₩26,941 | +0.40% | 5 |
|---|
| 2026.03.02 | ₩26,914 | ₩27,183 | ₩26,861 | ₩26,954 | +0.15% | 5 |
|---|
| 2026.02.27 | ₩27,021 | ₩27,021 | ₩26,848 | ₩26,901 | -0.44% | 5 |
|---|
| 2026.02.26 | ₩27,101 | ₩27,115 | ₩27,048 | ₩27,088 | -0.05% | 1.6만 |
|---|
| 2026.02.25 | ₩27,221 | ₩27,221 | ₩27,101 | ₩27,101 | -0.44% | 5 |
|---|
| 2026.02.24 | ₩27,075 | ₩27,101 | ₩27,075 | ₩27,088 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,328 | ₩27,355 | ₩26,821 | ₩27,181 | -0.54% | 5 |
|---|
| 2026.02.20 | ₩27,061 | ₩27,266 | ₩27,061 | ₩27,266 | +0.76% | 1.6천 |
|---|
| 2026.02.19 | ₩27,281 | ₩27,281 | ₩27,281 | ₩27,281 | 0.00% | 250 |
|---|
| 2026.02.18 | ₩27,095 | ₩27,288 | ₩27,088 | ₩27,088 | -0.02% | 4.1천 |
|---|
| 2026.02.17 | ₩27,155 | ₩27,155 | ₩26,974 | ₩27,155 | 0.00% | 5.9천 |
|---|
| 2026.02.13 | ₩27,141 | ₩27,154 | ₩27,048 | ₩27,095 | -0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩26,981 | ₩27,091 | ₩26,981 | ₩27,091 | +0.41% | 3.1천 |
|---|
| 2026.02.11 | ₩27,155 | ₩27,188 | ₩26,954 | ₩26,981 | -0.64% | 8.4천 |
|---|
| 2026.02.10 | ₩27,221 | ₩27,355 | ₩27,088 | ₩27,155 | -0.25% | 8.2천 |
|---|
| 2026.02.09 | ₩27,275 | ₩27,275 | ₩27,088 | ₩27,088 | -0.68% | 3.5천 |
|---|
| 2026.02.06 | ₩27,155 | ₩27,301 | ₩27,155 | ₩27,275 | +0.44% | 5.8천 |
|---|
| 2026.02.05 | ₩27,141 | ₩27,542 | ₩27,021 | ₩27,155 | +0.05% | 3천 |
|---|
| 2026.02.04 | ₩27,181 | ₩27,368 | ₩26,821 | ₩26,928 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩27,248 | ₩27,348 | ₩26,928 | ₩26,954 | -1.08% | 1.1만 |
|---|
| 2026.02.02 | ₩27,448 | ₩27,515 | ₩27,141 | ₩27,155 | -1.07% | 9.8천 |
|---|
| 2026.01.30 | ₩27,443 | ₩27,443 | ₩27,355 | ₩27,355 | -0.32% | 554 |
|---|
| 2026.01.29 | ₩27,622 | ₩27,755 | ₩27,181 | ₩27,408 | -0.77% | 2.6만 |
|---|
| 2026.01.28 | ₩27,488 | ₩27,622 | ₩27,368 | ₩27,555 | +0.24% | 1.3만 |
|---|
| 2026.01.27 | ₩27,588 | ₩27,814 | ₩27,588 | ₩27,782 | +0.70% | 1.2만 |
|---|
| 2026.01.26 | ₩27,355 | ₩27,608 | ₩27,355 | ₩27,542 | +0.68% | 5.5만 |
|---|
| 2026.01.23 | ₩27,288 | ₩27,368 | ₩27,181 | ₩27,355 | +0.24% | 1.4만 |
|---|
| 2026.01.22 | ₩27,341 | ₩27,368 | ₩27,152 | ₩27,275 | -0.24% | 9.7천 |
|---|
| 2026.01.21 | ₩27,288 | ₩27,488 | ₩27,155 | ₩27,475 | +0.68% | 1.1만 |
|---|
| 2026.01.20 | ₩27,802 | ₩27,875 | ₩27,161 | ₩27,355 | -1.61% | 4.4만 |
|---|
| 2026.01.16 | ₩27,889 | ₩28,062 | ₩27,822 | ₩27,982 | +0.33% | 2만 |
|---|
| 2026.01.15 | ₩27,341 | ₩27,889 | ₩27,341 | ₩27,808 | +1.71% | 2.2만 |
|---|
| 2026.01.14 | ₩27,221 | ₩27,422 | ₩27,088 | ₩27,331 | +0.40% | 3.5만 |
|---|
| 2026.01.13 | ₩26,888 | ₩27,168 | ₩26,754 | ₩27,168 | +1.04% | 4.8만 |
|---|
| 2026.01.12 | ₩27,128 | ₩27,141 | ₩26,870 | ₩26,954 | -0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩26,594 | ₩27,143 | ₩26,441 | ₩27,141 | +2.06% | 1.5만 |
|---|
| 2026.01.08 | ₩26,367 | ₩26,554 | ₩26,341 | ₩26,461 | +0.35% | 2.4만 |
|---|
| 2026.01.07 | ₩26,327 | ₩26,335 | ₩26,254 | ₩26,327 | 0.00% | 7.7천 |
|---|
| 2026.01.06 | ₩26,381 | ₩26,381 | ₩26,261 | ₩26,261 | -0.45% | 8.2천 |
|---|
| 2026.01.05 | ₩26,341 | ₩26,436 | ₩26,234 | ₩26,234 | -0.41% | 1.6만 |
|---|
| 2026.01.02 | ₩26,371 | ₩26,394 | ₩26,207 | ₩26,287 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩26,487 | ₩26,621 | ₩26,127 | ₩26,274 | -0.81% | 2.2만 |
|---|
| 2025.12.30 | ₩26,981 | ₩27,008 | ₩26,981 | ₩26,988 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩26,901 | ₩27,043 | ₩26,848 | ₩26,862 | -0.14% | 8.6천 |
|---|
| 2025.12.26 | ₩26,954 | ₩27,074 | ₩26,928 | ₩27,008 | +0.20% | 5.4천 |
|---|
| 2025.12.24 | ₩26,914 | ₩27,088 | ₩26,914 | ₩26,981 | +0.25% | 2.7만 |
|---|
| 2025.12.23 | ₩26,954 | ₩26,968 | ₩26,928 | ₩26,941 | -0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩26,954 | ₩27,052 | ₩26,914 | ₩26,968 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩26,928 | ₩27,021 | ₩26,901 | ₩26,914 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩26,874 | ₩27,115 | ₩26,874 | ₩26,954 | +0.30% | 3.4만 |
|---|
| 2025.12.17 | ₩27,048 | ₩27,115 | ₩26,888 | ₩26,901 | -0.54% | 2.6만 |
|---|
| 2025.12.16 | ₩27,075 | ₩27,120 | ₩26,874 | ₩26,874 | -0.74% | 2.8만 |
|---|
| 2025.12.15 | ₩26,474 | ₩27,128 | ₩26,321 | ₩26,954 | +1.81% | 7.1만 |
|---|
| 2025.12.12 | ₩26,181 | ₩26,446 | ₩26,181 | ₩26,354 | +0.66% | 1.8만 |
|---|
| 2025.12.11 | ₩26,434 | ₩26,554 | ₩26,234 | ₩26,275 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩26,447 | ₩26,648 | ₩26,234 | ₩26,287 | -0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩26,278 | ₩26,367 | ₩26,278 | ₩26,287 | +0.04% | 8.1천 |
|---|
| 2025.12.08 | ₩26,301 | ₩26,301 | ₩26,191 | ₩26,287 | -0.05% | 9.5천 |
|---|
| 2025.12.05 | ₩26,394 | ₩26,521 | ₩26,354 | ₩26,354 | -0.15% | 3.3천 |
|---|
| 2025.12.04 | ₩26,554 | ₩26,740 | ₩26,421 | ₩26,421 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩26,621 | ₩26,754 | ₩26,554 | ₩26,554 | -0.25% | 7천 |
|---|
| 2025.12.02 | ₩26,634 | ₩26,927 | ₩26,574 | ₩26,594 | -0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩26,688 | ₩26,941 | ₩26,688 | ₩26,909 | +0.83% | 4.2천 |
|---|
| 2025.11.28 | ₩27,008 | ₩27,008 | ₩26,941 | ₩26,941 | -0.25% | 419 |
|---|
| 2025.11.26 | ₩26,611 | ₩26,611 | ₩26,611 | ₩26,611 | 0.00% | 294 |
|---|
| 2025.11.25 | ₩26,533 | ₩26,634 | ₩26,533 | ₩26,561 | +0.11% | 1.7천 |
|---|
| 2025.11.24 | ₩26,461 | ₩26,634 | ₩26,069 | ₩26,461 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩25,967 | ₩26,224 | ₩25,886 | ₩26,224 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩25,963 | ₩25,967 | ₩25,860 | ₩25,860 | -0.39% | 5.9천 |
|---|
| 2025.11.19 | ₩26,234 | ₩26,234 | ₩25,939 | ₩26,020 | -0.81% | 3.4천 |
|---|
| 2025.11.18 | ₩26,114 | ₩26,294 | ₩25,967 | ₩26,161 | +0.18% | 2.9만 |
|---|
| 2025.11.17 | ₩26,287 | ₩26,354 | ₩26,221 | ₩26,261 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩26,421 | ₩26,421 | ₩26,087 | ₩26,221 | -0.76% | 6.5천 |
|---|
| 2025.11.13 | ₩26,421 | ₩26,521 | ₩26,421 | ₩26,501 | +0.30% | 2.2천 |
|---|
| 2025.11.12 | ₩26,461 | ₩26,708 | ₩26,354 | ₩26,521 | +0.23% | 3.8천 |
|---|
| 2025.11.11 | ₩26,808 | ₩26,821 | ₩26,047 | ₩26,487 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩26,688 | ₩26,701 | ₩26,568 | ₩26,688 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩26,487 | ₩26,688 | ₩26,314 | ₩26,659 | +0.65% | 1.7만 |
|---|
| 2025.11.06 | ₩26,701 | ₩26,701 | ₩26,514 | ₩26,568 | -0.50% | 1.7천 |
|---|
| 2025.11.05 | ₩26,674 | ₩26,764 | ₩26,648 | ₩26,648 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩26,821 | ₩26,821 | ₩26,581 | ₩26,581 | -0.90% | 8.2천 |
|---|
| 2025.11.03 | ₩27,239 | ₩27,239 | ₩26,601 | ₩26,794 | -1.63% | 8.4천 |
|---|
| 2025.10.31 | ₩27,035 | ₩27,181 | ₩26,688 | ₩26,821 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩27,328 | ₩27,328 | ₩27,221 | ₩27,221 | -0.39% | 1.5천 |
|---|
| 2025.10.29 | ₩27,384 | ₩27,395 | ₩27,261 | ₩27,261 | -0.45% | 3.4천 |
|---|
| 2025.10.28 | ₩27,622 | ₩27,622 | ₩27,433 | ₩27,433 | -0.68% | 5천 |
|---|
| 2025.10.27 | ₩27,656 | ₩27,656 | ₩27,528 | ₩27,622 | -0.12% | 3.4천 |
|---|
| 2025.10.24 | ₩27,515 | ₩27,622 | ₩27,515 | ₩27,595 | +0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩27,688 | ₩27,768 | ₩27,328 | ₩27,715 | +0.10% | 6.6천 |
|---|
| 2025.10.22 | ₩27,822 | ₩27,889 | ₩27,822 | ₩27,862 | +0.14% | 862 |
|---|
| 2025.10.21 | ₩28,038 | ₩28,155 | ₩27,755 | ₩27,795 | -0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩27,956 | ₩28,089 | ₩27,828 | ₩27,955 | -0.00% | 9.5천 |
|---|
| 2025.10.17 | ₩27,950 | ₩27,956 | ₩27,934 | ₩27,955 | +0.02% | 1.4천 |
|---|
| 2025.10.16 | ₩27,982 | ₩28,022 | ₩27,982 | ₩28,022 | +0.14% | 519 |
|---|
| 2025.10.15 | ₩28,142 | ₩28,155 | ₩27,688 | ₩27,822 | -1.14% | 5.2천 |
|---|
| 2025.10.14 | ₩28,022 | ₩28,095 | ₩27,935 | ₩27,935 | -0.31% | 6.9천 |
|---|
| 2025.10.13 | ₩28,115 | ₩28,129 | ₩28,115 | ₩28,129 | +0.05% | 373 |
|---|
| 2025.10.10 | ₩28,080 | ₩28,299 | ₩27,902 | ₩28,155 | +0.27% | 1.1만 |
|---|
