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 | ₩25,991 | ₩26,011 | ₩25,991 | ₩25,991 | 0.00% | 1.4천 |
| 2026.10.08 | ₩26,143 | ₩26,144 | ₩25,957 | ₩26,064 | -0.30% | 1만 |
| 2026.10.07 | ₩26,211 | ₩26,211 | ₩25,997 | ₩26,171 | -0.15% | 5.8천 |
| 2026.10.06 | ₩26,251 | ₩26,251 | ₩26,197 | ₩26,237 | -0.05% | 2.2천 |
| 2026.10.05 | ₩25,917 | ₩26,264 | ₩25,917 | ₩26,104 | +0.72% | 1.9만 |
| 2026.10.02 | ₩26,264 | ₩26,264 | ₩26,131 | ₩26,211 | -0.20% | 1.5천 |
| 2026.10.01 | ₩26,131 | ₩26,264 | ₩26,064 | ₩26,131 | 0.00% | 5.5천 |
| 2026.09.30 | ₩26,091 | ₩26,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,397 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩25,997 | ₩26,851 | ₩25,997 | ₩26,525 | +2.03% | 1.2만 |
|---|
| 2026.09.28 | ₩26,244 | ₩26,244 | ₩25,731 | ₩25,864 | -1.45% | 1.5만 |
|---|
| 2026.09.25 | ₩26,491 | ₩26,597 | ₩26,171 | ₩26,234 | -0.97% | 2.7만 |
|---|
| 2026.09.24 | ₩26,931 | ₩26,931 | ₩26,357 | ₩26,491 | -1.63% | 3.2만 |
|---|
| 2026.09.23 | ₩26,807 | ₩26,807 | ₩26,771 | ₩26,771 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩26,931 | ₩26,971 | ₩26,771 | ₩26,839 | -0.34% | 1.5만 |
|---|
| 2026.09.21 | ₩26,931 | ₩26,997 | ₩26,877 | ₩26,983 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩26,971 | ₩27,024 | ₩26,664 | ₩26,825 | -0.54% | 8.8천 |
|---|
| 2026.09.17 | ₩26,997 | ₩26,997 | ₩26,865 | ₩26,911 | -0.32% | 8.3천 |
|---|
| 2026.09.16 | ₩26,904 | ₩27,064 | ₩26,904 | ₩26,904 | 0.00% | 3.7천 |
|---|
| 2026.09.15 | ₩26,957 | ₩27,051 | ₩26,937 | ₩26,937 | -0.07% | 5.8천 |
|---|
| 2026.09.14 | ₩27,171 | ₩27,171 | ₩26,792 | ₩26,931 | -0.88% | 1.1만 |
|---|
| 2026.09.11 | ₩26,797 | ₩26,884 | ₩26,797 | ₩26,797 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩26,731 | ₩27,184 | ₩26,677 | ₩26,797 | +0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩26,971 | ₩27,104 | ₩26,797 | ₩26,824 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩27,171 | ₩27,171 | ₩26,771 | ₩26,997 | -0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩27,077 | ₩27,077 | ₩26,812 | ₩26,837 | -0.89% | 7.5천 |
|---|
| 2026.09.03 | ₩26,927 | ₩27,157 | ₩26,811 | ₩27,037 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩27,004 | ₩27,197 | ₩26,897 | ₩27,128 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩26,837 | ₩27,197 | ₩26,837 | ₩26,971 | +0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩27,052 | ₩27,104 | ₩26,869 | ₩26,869 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩27,044 | ₩27,197 | ₩27,011 | ₩27,024 | -0.07% | 1.8만 |
|---|
| 2026.08.27 | ₩27,184 | ₩27,184 | ₩27,011 | ₩27,164 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩26,971 | ₩27,291 | ₩26,971 | ₩27,077 | +0.40% | 2.1만 |
|---|
| 2026.08.25 | ₩26,904 | ₩26,997 | ₩26,851 | ₩26,997 | +0.35% | 9천 |
|---|
| 2026.08.24 | ₩26,766 | ₩26,789 | ₩26,764 | ₩26,771 | +0.02% | 1.9천 |
|---|
| 2026.08.21 | ₩26,743 | ₩26,838 | ₩26,731 | ₩26,765 | +0.08% | 6천 |
|---|
| 2026.08.20 | ₩26,731 | ₩26,757 | ₩26,731 | ₩26,754 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩26,917 | ₩26,957 | ₩26,731 | ₩26,731 | -0.69% | 6.1천 |
|---|
| 2026.08.18 | ₩26,864 | ₩26,984 | ₩26,744 | ₩26,917 | +0.20% | 7.7천 |
|---|
| 2026.08.17 | ₩26,757 | ₩26,817 | ₩26,744 | ₩26,757 | 0.00% | 6.9천 |
|---|
| 2026.08.14 | ₩26,824 | ₩26,986 | ₩26,731 | ₩26,757 | -0.25% | 8.5천 |
|---|
| 2026.08.13 | ₩27,241 | ₩27,241 | ₩26,771 | ₩26,824 | -1.53% | 7.4천 |
|---|
| 2026.08.12 | ₩26,824 | ₩26,924 | ₩26,691 | ₩26,757 | -0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩26,824 | ₩26,864 | ₩26,824 | ₩26,824 | 0.00% | 3.2천 |
|---|
| 2026.08.10 | ₩27,064 | ₩27,171 | ₩26,824 | ₩26,824 | -0.89% | 4.1천 |
|---|
| 2026.08.07 | ₩27,030 | ₩27,144 | ₩26,904 | ₩26,931 | -0.37% | 4.6천 |
|---|
| 2026.08.06 | ₩26,968 | ₩27,140 | ₩26,944 | ₩26,971 | +0.01% | 8.3천 |
|---|
| 2026.08.05 | ₩26,917 | ₩27,211 | ₩26,917 | ₩27,211 | +1.09% | 1.7천 |
|---|
| 2026.08.04 | ₩27,024 | ₩27,211 | ₩27,024 | ₩27,184 | +0.59% | 1.6천 |
|---|
| 2026.08.03 | ₩27,131 | ₩27,131 | ₩26,858 | ₩26,991 | -0.52% | 5.3천 |
|---|
| 2026.07.31 | ₩27,104 | ₩27,251 | ₩26,877 | ₩27,131 | +0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,317 | ₩27,517 | ₩27,317 | ₩27,331 | +0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩27,104 | ₩27,331 | ₩27,104 | ₩27,264 | +0.59% | 2.4만 |
|---|
| 2026.07.28 | ₩26,971 | ₩27,264 | ₩26,957 | ₩27,264 | +1.09% | 1.9만 |
|---|
| 2026.07.27 | ₩26,677 | ₩26,891 | ₩26,677 | ₩26,891 | +0.80% | 4.8만 |
|---|
| 2026.07.24 | ₩26,704 | ₩26,797 | ₩26,704 | ₩26,784 | +0.30% | 4.4천 |
|---|
| 2026.07.23 | ₩26,744 | ₩26,851 | ₩26,544 | ₩26,784 | +0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩26,855 | ₩26,855 | ₩26,784 | ₩26,851 | -0.02% | 3.8천 |
|---|
| 2026.07.21 | ₩26,744 | ₩26,864 | ₩26,744 | ₩26,864 | +0.45% | 1.3만 |
|---|
| 2026.07.20 | ₩26,713 | ₩26,811 | ₩26,677 | ₩26,811 | +0.36% | 2.5만 |
|---|
| 2026.07.17 | ₩26,691 | ₩26,731 | ₩26,624 | ₩26,677 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩26,664 | ₩26,731 | ₩26,631 | ₩26,691 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩26,664 | ₩26,664 | ₩26,544 | ₩26,651 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩26,664 | ₩26,664 | ₩26,566 | ₩26,664 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩26,637 | ₩26,664 | ₩26,597 | ₩26,664 | +0.10% | 1.3만 |
|---|
| 2026.07.10 | ₩26,531 | ₩26,664 | ₩26,411 | ₩26,664 | +0.50% | 9.9천 |
|---|
| 2026.07.09 | ₩26,544 | ₩26,677 | ₩26,470 | ₩26,611 | +0.25% | 8.1천 |
|---|
| 2026.07.08 | ₩26,664 | ₩26,664 | ₩26,411 | ₩26,531 | -0.50% | 1.1만 |
|---|
| 2026.07.07 | ₩26,664 | ₩26,731 | ₩26,597 | ₩26,717 | +0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩26,571 | ₩26,824 | ₩26,571 | ₩26,651 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩26,571 | ₩26,584 | ₩26,477 | ₩26,544 | -0.10% | 2.1만 |
|---|
| 2026.07.01 | ₩26,317 | ₩26,518 | ₩26,317 | ₩26,477 | +0.61% | 1.7만 |
|---|
| 2026.06.30 | ₩26,731 | ₩26,731 | ₩26,131 | ₩26,197 | -2.00% | 4.5만 |
|---|
| 2026.06.29 | ₩26,957 | ₩27,085 | ₩26,957 | ₩27,085 | +0.47% | 7.2천 |
|---|
| 2026.06.26 | ₩27,024 | ₩27,144 | ₩26,917 | ₩26,924 | -0.37% | 1.3만 |
|---|
| 2026.06.25 | ₩26,864 | ₩27,051 | ₩26,824 | ₩27,051 | +0.69% | 2.9만 |
|---|
| 2026.06.24 | ₩26,984 | ₩27,064 | ₩26,915 | ₩26,916 | -0.25% | 1.3만 |
|---|
| 2026.06.23 | ₩26,931 | ₩27,137 | ₩26,931 | ₩27,051 | +0.45% | 4.4천 |
|---|
| 2026.06.22 | ₩27,024 | ₩27,031 | ₩26,864 | ₩26,897 | -0.47% | 1.2만 |
|---|
| 2026.06.18 | ₩27,071 | ₩27,071 | ₩27,017 | ₩27,017 | -0.20% | 2.7천 |
|---|
| 2026.06.17 | ₩27,198 | ₩27,198 | ₩27,024 | ₩27,064 | -0.49% | 4.5만 |
|---|
| 2026.06.16 | ₩27,191 | ₩27,251 | ₩27,144 | ₩27,144 | -0.17% | 3만 |
|---|
| 2026.06.15 | ₩27,131 | ₩27,224 | ₩27,071 | ₩27,157 | +0.10% | 1.5만 |
|---|
| 2026.06.12 | ₩27,157 | ₩27,157 | ₩26,931 | ₩26,957 | -0.74% | 7.5천 |
|---|
| 2026.06.11 | ₩27,104 | ₩27,171 | ₩27,104 | ₩27,131 | +0.10% | 2.9만 |
|---|
| 2026.06.10 | ₩27,064 | ₩27,104 | ₩26,977 | ₩27,104 | +0.15% | 4.4천 |
|---|
| 2026.06.09 | ₩27,007 | ₩27,131 | ₩26,824 | ₩27,131 | +0.46% | 8.1천 |
|---|
| 2026.06.08 | ₩26,983 | ₩27,131 | ₩26,944 | ₩27,077 | +0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩26,818 | ₩26,984 | ₩26,804 | ₩26,907 | +0.33% | 4.2천 |
|---|
| 2026.06.04 | ₩26,984 | ₩26,984 | ₩26,917 | ₩26,957 | -0.10% | 4천 |
|---|
| 2026.06.03 | ₩27,157 | ₩27,157 | ₩26,797 | ₩26,971 | -0.69% | 3.2만 |
|---|
| 2026.06.02 | ₩27,037 | ₩27,117 | ₩26,864 | ₩26,984 | -0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩26,197 | ₩27,091 | ₩26,197 | ₩26,931 | +2.80% | 11.1만 |
|---|
| 2026.05.29 | ₩26,297 | ₩26,411 | ₩26,157 | ₩26,157 | -0.53% | 2.6만 |
|---|
| 2026.05.28 | ₩26,344 | ₩26,424 | ₩26,157 | ₩26,347 | +0.01% | 8.6만 |
|---|
| 2026.05.27 | ₩26,451 | ₩26,531 | ₩26,237 | ₩26,237 | -0.81% | 4.2만 |
|---|
| 2026.05.26 | ₩27,464 | ₩27,464 | ₩26,237 | ₩26,251 | -4.42% | 10.3만 |
|---|
| 2026.05.22 | ₩26,531 | ₩26,531 | ₩26,331 | ₩26,397 | -0.50% | 3.2만 |
|---|
| 2026.05.21 | ₩26,531 | ₩26,664 | ₩26,264 | ₩26,364 | -0.63% | 12.1만 |
|---|
| 2026.05.20 | ₩26,571 | ₩26,624 | ₩26,371 | ₩26,531 | -0.15% | 3.1만 |
|---|
| 2026.05.19 | ₩26,651 | ₩26,664 | ₩26,504 | ₩26,531 | -0.45% | 3.2만 |
|---|
| 2026.05.18 | ₩26,824 | ₩26,971 | ₩26,497 | ₩26,497 | -1.22% | 2.2만 |
|---|
| 2026.05.15 | ₩26,664 | ₩27,197 | ₩26,651 | ₩26,651 | -0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩26,931 | ₩26,997 | ₩26,597 | ₩26,664 | -0.99% | 2.6만 |
|---|
| 2026.05.13 | ₩26,957 | ₩27,330 | ₩26,797 | ₩26,864 | -0.35% | 3.7만 |
|---|
| 2026.05.12 | ₩27,117 | ₩27,117 | ₩26,797 | ₩26,944 | -0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩27,331 | ₩27,331 | ₩26,917 | ₩27,091 | -0.88% | 1.3만 |
|---|
| 2026.05.08 | ₩27,464 | ₩27,464 | ₩27,064 | ₩27,251 | -0.78% | 1.2만 |
|---|
| 2026.05.07 | ₩27,544 | ₩27,704 | ₩27,397 | ₩27,464 | -0.29% | 1.7만 |
|---|
| 2026.05.06 | ₩27,331 | ₩27,704 | ₩27,331 | ₩27,704 | +1.37% | 2.7천 |
|---|
| 2026.05.05 | ₩27,451 | ₩27,677 | ₩27,331 | ₩27,665 | +0.78% | 1만 |
|---|
| 2026.05.04 | ₩27,197 | ₩27,403 | ₩27,104 | ₩27,384 | +0.69% | 7.5천 |
|---|
| 2026.05.01 | ₩27,131 | ₩27,197 | ₩27,104 | ₩27,111 | -0.07% | 6.9천 |
|---|
| 2026.04.30 | ₩27,004 | ₩27,131 | ₩26,944 | ₩27,130 | +0.47% | 8.7천 |
|---|
| 2026.04.29 | ₩26,997 | ₩27,064 | ₩26,944 | ₩26,997 | +0.00% | 4.1천 |
|---|
| 2026.04.28 | ₩26,997 | ₩27,011 | ₩26,931 | ₩26,971 | -0.10% | 9.8천 |
|---|
| 2026.04.27 | ₩26,677 | ₩27,091 | ₩26,677 | ₩26,997 | +1.20% | 5.4만 |
|---|
| 2026.04.24 | ₩26,651 | ₩26,651 | ₩26,651 | ₩26,651 | 0.00% | 1.7천 |
|---|
| 2026.04.23 | ₩26,411 | ₩26,617 | ₩26,411 | ₩26,477 | +0.25% | 3.9천 |
|---|
| 2026.04.22 | ₩26,664 | ₩26,704 | ₩26,664 | ₩26,704 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩26,851 | ₩26,891 | ₩26,597 | ₩26,597 | -0.94% | 1.3만 |
|---|
| 2026.04.20 | ₩26,797 | ₩26,931 | ₩26,664 | ₩26,664 | -0.50% | 3.8천 |
|---|
| 2026.04.17 | ₩26,624 | ₩26,931 | ₩26,624 | ₩26,917 | +1.10% | 6.9천 |
|---|
| 2026.04.16 | ₩26,797 | ₩26,831 | ₩26,797 | ₩26,797 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩26,691 | ₩26,877 | ₩26,664 | ₩26,677 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩26,597 | ₩26,691 | ₩26,597 | ₩26,691 | +0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩26,277 | ₩26,451 | ₩26,277 | ₩26,451 | +0.66% | 2천 |
|---|
| 2026.04.10 | ₩26,504 | ₩26,504 | ₩26,264 | ₩26,464 | -0.15% | 4.7만 |
|---|
| 2026.04.09 | ₩26,397 | ₩26,397 | ₩26,264 | ₩26,344 | -0.20% | 7.1천 |
|---|
| 2026.04.08 | ₩26,311 | ₩26,464 | ₩26,311 | ₩26,464 | +0.58% | 3.5천 |
|---|
| 2026.04.07 | ₩26,397 | ₩26,597 | ₩26,397 | ₩26,531 | +0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩26,357 | ₩26,387 | ₩26,264 | ₩26,264 | -0.35% | 7.1천 |
|---|
| 2026.04.02 | ₩26,731 | ₩26,831 | ₩26,157 | ₩26,331 | -1.50% | 4.2만 |
|---|
| 2026.04.01 | ₩26,644 | ₩26,757 | ₩26,531 | ₩26,757 | +0.42% | 1.9천 |
|---|
| 2026.03.31 | ₩26,677 | ₩26,731 | ₩26,464 | ₩26,664 | -0.05% | 4.6천 |
|---|
| 2026.03.30 | ₩27,019 | ₩27,077 | ₩26,691 | ₩27,064 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩26,664 | ₩27,037 | ₩26,664 | ₩26,677 | +0.05% | 2.5천 |
|---|
| 2026.03.26 | ₩27,064 | ₩27,064 | ₩26,837 | ₩26,837 | -0.84% | 2.2천 |
|---|
| 2026.03.25 | ₩26,991 | ₩27,037 | ₩26,917 | ₩27,037 | +0.17% | 2.6천 |
|---|
| 2026.03.24 | ₩26,664 | ₩27,004 | ₩26,664 | ₩26,997 | +1.25% | 3.8천 |
|---|
| 2026.03.23 | ₩26,897 | ₩26,897 | ₩26,731 | ₩26,864 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩26,984 | ₩27,024 | ₩26,531 | ₩26,531 | -1.68% | 8.3천 |
|---|
| 2026.03.19 | ₩27,131 | ₩27,131 | ₩26,931 | ₩26,944 | -0.69% | 1.6천 |
|---|
| 2026.03.18 | ₩27,031 | ₩27,031 | ₩27,031 | ₩27,031 | 0.00% | 361 |
|---|
| 2026.03.17 | ₩26,957 | ₩27,071 | ₩26,773 | ₩27,071 | +0.42% | 3.1천 |
|---|
| 2026.03.16 | ₩26,997 | ₩26,997 | ₩26,797 | ₩26,877 | -0.44% | 6.3천 |
|---|
| 2026.03.13 | ₩26,931 | ₩26,931 | ₩26,931 | ₩26,931 | 0.00% | 485 |
|---|
| 2026.03.12 | ₩27,077 | ₩27,091 | ₩26,997 | ₩27,064 | -0.05% | 4.2천 |
|---|
| 2026.03.11 | ₩26,997 | ₩27,144 | ₩26,997 | ₩27,131 | +0.49% | 2.8천 |
|---|
| 2026.03.10 | ₩27,264 | ₩27,264 | ₩26,997 | ₩27,131 | -0.49% | 1천 |
|---|
| 2026.03.09 | ₩26,931 | ₩27,076 | ₩26,931 | ₩26,931 | 0.00% | 5 |
|---|
| 2026.03.06 | ₩27,104 | ₩27,291 | ₩27,091 | ₩27,091 | -0.05% | 5 |
|---|
| 2026.03.05 | ₩27,231 | ₩27,231 | ₩27,157 | ₩27,157 | -0.27% | 5 |
|---|
| 2026.03.04 | ₩27,197 | ₩27,313 | ₩26,931 | ₩27,131 | -0.25% | 5 |
|---|
| 2026.03.03 | ₩26,811 | ₩26,917 | ₩26,744 | ₩26,917 | +0.40% | 5 |
|---|
| 2026.03.02 | ₩26,891 | ₩27,159 | ₩26,837 | ₩26,931 | +0.15% | 5 |
|---|
| 2026.02.27 | ₩26,997 | ₩26,997 | ₩26,824 | ₩26,877 | -0.44% | 5 |
|---|
| 2026.02.26 | ₩27,077 | ₩27,091 | ₩27,024 | ₩27,064 | -0.05% | 1.6만 |
|---|
| 2026.02.25 | ₩27,197 | ₩27,197 | ₩27,077 | ₩27,077 | -0.44% | 5 |
|---|
| 2026.02.24 | ₩27,051 | ₩27,077 | ₩27,051 | ₩27,064 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,304 | ₩27,331 | ₩26,797 | ₩27,157 | -0.54% | 5 |
|---|
| 2026.02.20 | ₩27,037 | ₩27,242 | ₩27,037 | ₩27,242 | +0.76% | 1.6천 |
|---|
| 2026.02.19 | ₩27,257 | ₩27,257 | ₩27,257 | ₩27,257 | 0.00% | 250 |
|---|
| 2026.02.18 | ₩27,071 | ₩27,264 | ₩27,064 | ₩27,064 | -0.02% | 4.1천 |
|---|
| 2026.02.17 | ₩27,131 | ₩27,131 | ₩26,951 | ₩27,131 | 0.00% | 5.9천 |
|---|
| 2026.02.13 | ₩27,117 | ₩27,130 | ₩27,024 | ₩27,071 | -0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩26,957 | ₩27,067 | ₩26,957 | ₩27,067 | +0.41% | 3.1천 |
|---|
| 2026.02.11 | ₩27,131 | ₩27,164 | ₩26,931 | ₩26,957 | -0.64% | 8.4천 |
|---|
| 2026.02.10 | ₩27,197 | ₩27,331 | ₩27,064 | ₩27,131 | -0.25% | 8.2천 |
|---|
| 2026.02.09 | ₩27,251 | ₩27,251 | ₩27,064 | ₩27,064 | -0.68% | 3.5천 |
|---|
| 2026.02.06 | ₩27,131 | ₩27,277 | ₩27,131 | ₩27,251 | +0.44% | 5.8천 |
|---|
| 2026.02.05 | ₩27,117 | ₩27,517 | ₩26,997 | ₩27,131 | +0.05% | 3천 |
|---|
| 2026.02.04 | ₩27,157 | ₩27,344 | ₩26,797 | ₩26,904 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩27,224 | ₩27,324 | ₩26,904 | ₩26,931 | -1.08% | 1.1만 |
|---|
| 2026.02.02 | ₩27,424 | ₩27,491 | ₩27,117 | ₩27,131 | -1.07% | 9.8천 |
|---|
| 2026.01.30 | ₩27,419 | ₩27,419 | ₩27,331 | ₩27,331 | -0.32% | 554 |
|---|
| 2026.01.29 | ₩27,597 | ₩27,730 | ₩27,157 | ₩27,384 | -0.77% | 2.6만 |
|---|
| 2026.01.28 | ₩27,464 | ₩27,597 | ₩27,344 | ₩27,531 | +0.24% | 1.3만 |
|---|
| 2026.01.27 | ₩27,564 | ₩27,789 | ₩27,564 | ₩27,757 | +0.70% | 1.2만 |
|---|
| 2026.01.26 | ₩27,331 | ₩27,584 | ₩27,331 | ₩27,517 | +0.68% | 5.5만 |
|---|
| 2026.01.23 | ₩27,264 | ₩27,344 | ₩27,157 | ₩27,331 | +0.24% | 1.4만 |
|---|
| 2026.01.22 | ₩27,317 | ₩27,344 | ₩27,128 | ₩27,251 | -0.24% | 9.7천 |
|---|
| 2026.01.21 | ₩27,264 | ₩27,464 | ₩27,131 | ₩27,451 | +0.68% | 1.1만 |
|---|
| 2026.01.20 | ₩27,778 | ₩27,851 | ₩27,137 | ₩27,331 | -1.61% | 4.4만 |
|---|
| 2026.01.16 | ₩27,864 | ₩28,037 | ₩27,797 | ₩27,957 | +0.33% | 2만 |
|---|
| 2026.01.15 | ₩27,317 | ₩27,864 | ₩27,317 | ₩27,784 | +1.71% | 2.2만 |
|---|
| 2026.01.14 | ₩27,197 | ₩27,397 | ₩27,064 | ₩27,307 | +0.40% | 3.5만 |
|---|
| 2026.01.13 | ₩26,864 | ₩27,144 | ₩26,731 | ₩27,144 | +1.04% | 4.8만 |
|---|
| 2026.01.12 | ₩27,104 | ₩27,117 | ₩26,846 | ₩26,931 | -0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩26,571 | ₩27,119 | ₩26,417 | ₩27,117 | +2.06% | 1.5만 |
|---|
| 2026.01.08 | ₩26,344 | ₩26,531 | ₩26,317 | ₩26,437 | +0.35% | 2.4만 |
|---|
| 2026.01.07 | ₩26,304 | ₩26,312 | ₩26,231 | ₩26,304 | 0.00% | 7.7천 |
|---|
| 2026.01.06 | ₩26,357 | ₩26,357 | ₩26,237 | ₩26,237 | -0.45% | 8.2천 |
|---|
| 2026.01.05 | ₩26,317 | ₩26,413 | ₩26,211 | ₩26,211 | -0.41% | 1.6만 |
|---|
| 2026.01.02 | ₩26,347 | ₩26,371 | ₩26,184 | ₩26,264 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩26,464 | ₩26,597 | ₩26,104 | ₩26,251 | -0.81% | 2.2만 |
|---|
| 2025.12.30 | ₩26,957 | ₩26,984 | ₩26,957 | ₩26,964 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩26,877 | ₩27,019 | ₩26,824 | ₩26,838 | -0.14% | 8.6천 |
|---|
| 2025.12.26 | ₩26,931 | ₩27,050 | ₩26,904 | ₩26,984 | +0.20% | 5.4천 |
|---|
| 2025.12.24 | ₩26,891 | ₩27,064 | ₩26,891 | ₩26,957 | +0.25% | 2.7만 |
|---|
| 2025.12.23 | ₩26,931 | ₩26,944 | ₩26,904 | ₩26,917 | -0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩26,931 | ₩27,028 | ₩26,891 | ₩26,944 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩26,904 | ₩26,997 | ₩26,877 | ₩26,891 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩26,851 | ₩27,091 | ₩26,851 | ₩26,931 | +0.30% | 3.4만 |
|---|
| 2025.12.17 | ₩27,024 | ₩27,091 | ₩26,864 | ₩26,877 | -0.54% | 2.6만 |
|---|
| 2025.12.16 | ₩27,051 | ₩27,096 | ₩26,851 | ₩26,851 | -0.74% | 2.8만 |
|---|
| 2025.12.15 | ₩26,451 | ₩27,104 | ₩26,297 | ₩26,931 | +1.81% | 7.1만 |
|---|
| 2025.12.12 | ₩26,157 | ₩26,423 | ₩26,157 | ₩26,331 | +0.66% | 1.8만 |
|---|
| 2025.12.11 | ₩26,411 | ₩26,531 | ₩26,211 | ₩26,252 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩26,424 | ₩26,624 | ₩26,211 | ₩26,264 | -0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩26,254 | ₩26,344 | ₩26,254 | ₩26,264 | +0.04% | 8.1천 |
|---|
| 2025.12.08 | ₩26,277 | ₩26,277 | ₩26,168 | ₩26,264 | -0.05% | 9.5천 |
|---|
| 2025.12.05 | ₩26,371 | ₩26,497 | ₩26,331 | ₩26,331 | -0.15% | 3.3천 |
|---|
| 2025.12.04 | ₩26,531 | ₩26,717 | ₩26,397 | ₩26,397 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩26,597 | ₩26,731 | ₩26,531 | ₩26,531 | -0.25% | 7천 |
|---|
| 2025.12.02 | ₩26,611 | ₩26,903 | ₩26,551 | ₩26,571 | -0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩26,664 | ₩26,917 | ₩26,664 | ₩26,885 | +0.83% | 4.2천 |
|---|
| 2025.11.28 | ₩26,984 | ₩26,984 | ₩26,917 | ₩26,917 | -0.25% | 419 |
|---|
| 2025.11.26 | ₩26,588 | ₩26,588 | ₩26,588 | ₩26,588 | 0.00% | 294 |
|---|
| 2025.11.25 | ₩26,509 | ₩26,611 | ₩26,509 | ₩26,537 | +0.11% | 1.7천 |
|---|
| 2025.11.24 | ₩26,437 | ₩26,611 | ₩26,046 | ₩26,437 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩25,944 | ₩26,201 | ₩25,863 | ₩26,201 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩25,940 | ₩25,944 | ₩25,837 | ₩25,837 | -0.39% | 5.9천 |
|---|
| 2025.11.19 | ₩26,211 | ₩26,211 | ₩25,916 | ₩25,997 | -0.81% | 3.4천 |
|---|
| 2025.11.18 | ₩26,091 | ₩26,271 | ₩25,944 | ₩26,137 | +0.18% | 2.9만 |
|---|
| 2025.11.17 | ₩26,264 | ₩26,331 | ₩26,197 | ₩26,237 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩26,397 | ₩26,397 | ₩26,064 | ₩26,197 | -0.76% | 6.5천 |
|---|
| 2025.11.13 | ₩26,397 | ₩26,497 | ₩26,397 | ₩26,477 | +0.30% | 2.2천 |
|---|
| 2025.11.12 | ₩26,437 | ₩26,684 | ₩26,331 | ₩26,497 | +0.23% | 3.8천 |
|---|
| 2025.11.11 | ₩26,784 | ₩26,797 | ₩26,024 | ₩26,464 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩26,664 | ₩26,677 | ₩26,544 | ₩26,664 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩26,464 | ₩26,664 | ₩26,291 | ₩26,635 | +0.65% | 1.7만 |
|---|
| 2025.11.06 | ₩26,677 | ₩26,677 | ₩26,491 | ₩26,544 | -0.50% | 1.7천 |
|---|
| 2025.11.05 | ₩26,651 | ₩26,740 | ₩26,624 | ₩26,624 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩26,797 | ₩26,797 | ₩26,557 | ₩26,557 | -0.90% | 8.2천 |
|---|
| 2025.11.03 | ₩27,215 | ₩27,215 | ₩26,578 | ₩26,771 | -1.63% | 8.4천 |
|---|
| 2025.10.31 | ₩27,011 | ₩27,157 | ₩26,664 | ₩26,797 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩27,304 | ₩27,304 | ₩27,197 | ₩27,197 | -0.39% | 1.5천 |
|---|
| 2025.10.29 | ₩27,360 | ₩27,371 | ₩27,237 | ₩27,237 | -0.45% | 3.4천 |
|---|
| 2025.10.28 | ₩27,597 | ₩27,597 | ₩27,409 | ₩27,409 | -0.68% | 5천 |
|---|
| 2025.10.27 | ₩27,632 | ₩27,632 | ₩27,504 | ₩27,597 | -0.12% | 3.4천 |
|---|
| 2025.10.24 | ₩27,491 | ₩27,597 | ₩27,491 | ₩27,571 | +0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩27,664 | ₩27,744 | ₩27,304 | ₩27,691 | +0.10% | 6.6천 |
|---|
| 2025.10.22 | ₩27,797 | ₩27,864 | ₩27,797 | ₩27,837 | +0.14% | 862 |
|---|
| 2025.10.21 | ₩28,013 | ₩28,131 | ₩27,731 | ₩27,771 | -0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩27,931 | ₩28,064 | ₩27,804 | ₩27,931 | -0.00% | 9.5천 |
|---|
| 2025.10.17 | ₩27,925 | ₩27,931 | ₩27,909 | ₩27,931 | +0.02% | 1.4천 |
|---|
| 2025.10.16 | ₩27,957 | ₩27,997 | ₩27,957 | ₩27,997 | +0.14% | 519 |
|---|
| 2025.10.15 | ₩28,117 | ₩28,130 | ₩27,664 | ₩27,797 | -1.14% | 5.2천 |
|---|
| 2025.10.14 | ₩27,997 | ₩28,070 | ₩27,911 | ₩27,911 | -0.31% | 6.9천 |
|---|
| 2025.10.13 | ₩28,091 | ₩28,104 | ₩28,091 | ₩28,104 | +0.05% | 373 |
|---|
| 2025.10.10 | ₩28,055 | ₩28,274 | ₩27,877 | ₩28,131 | +0.27% | 1.1만 |
|---|
