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 | ₩26,028 | ₩26,048 | ₩26,028 | ₩26,028 | 0.00% | 1.4천 |
| 2026.10.08 | ₩26,180 | ₩26,182 | ₩25,995 | ₩26,101 | -0.30% | 1만 |
| 2026.10.07 | ₩26,248 | ₩26,248 | ₩26,035 | ₩26,208 | -0.15% | 5.8천 |
| 2026.10.06 | ₩26,288 | ₩26,288 | ₩26,235 | ₩26,275 | -0.05% | 2.2천 |
| 2026.10.05 | ₩25,955 | ₩26,302 | ₩25,955 | ₩26,141 | +0.72% | 1.9만 |
| 2026.10.02 | ₩26,302 | ₩26,302 | ₩26,168 | ₩26,248 | -0.20% | 1.5천 |
| 2026.10.01 | ₩26,168 | ₩26,302 | ₩26,101 | ₩26,168 | 0.00% | 5.5천 |
| 2026.09.30 | ₩26,128 | ₩26,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,435 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩26,035 | ₩26,889 | ₩26,035 | ₩26,563 | +2.03% | 1.2만 |
|---|
| 2026.09.28 | ₩26,282 | ₩26,282 | ₩25,768 | ₩25,901 | -1.45% | 1.5만 |
|---|
| 2026.09.25 | ₩26,529 | ₩26,635 | ₩26,208 | ₩26,271 | -0.97% | 2.7만 |
|---|
| 2026.09.24 | ₩26,969 | ₩26,969 | ₩26,395 | ₩26,529 | -1.63% | 3.2만 |
|---|
| 2026.09.23 | ₩26,846 | ₩26,846 | ₩26,809 | ₩26,809 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩26,969 | ₩27,009 | ₩26,809 | ₩26,878 | -0.34% | 1.5만 |
|---|
| 2026.09.21 | ₩26,969 | ₩27,036 | ₩26,916 | ₩27,021 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩27,009 | ₩27,063 | ₩26,702 | ₩26,864 | -0.54% | 8.8천 |
|---|
| 2026.09.17 | ₩27,036 | ₩27,036 | ₩26,904 | ₩26,950 | -0.32% | 8.3천 |
|---|
| 2026.09.16 | ₩26,943 | ₩27,103 | ₩26,943 | ₩26,943 | 0.00% | 3.7천 |
|---|
| 2026.09.15 | ₩26,996 | ₩27,089 | ₩26,976 | ₩26,976 | -0.07% | 5.8천 |
|---|
| 2026.09.14 | ₩27,210 | ₩27,210 | ₩26,830 | ₩26,969 | -0.88% | 1.1만 |
|---|
| 2026.09.11 | ₩26,836 | ₩26,922 | ₩26,836 | ₩26,836 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩26,769 | ₩27,223 | ₩26,716 | ₩26,836 | +0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩27,009 | ₩27,143 | ₩26,836 | ₩26,862 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩27,210 | ₩27,210 | ₩26,809 | ₩27,036 | -0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩27,116 | ₩27,116 | ₩26,850 | ₩26,876 | -0.89% | 7.5천 |
|---|
| 2026.09.03 | ₩26,965 | ₩27,196 | ₩26,849 | ₩27,076 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩27,043 | ₩27,236 | ₩26,935 | ₩27,166 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩26,876 | ₩27,236 | ₩26,876 | ₩27,009 | +0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩27,091 | ₩27,143 | ₩26,908 | ₩26,908 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩27,083 | ₩27,236 | ₩27,049 | ₩27,063 | -0.07% | 1.8만 |
|---|
| 2026.08.27 | ₩27,223 | ₩27,223 | ₩27,049 | ₩27,203 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩27,009 | ₩27,330 | ₩27,009 | ₩27,116 | +0.40% | 2.1만 |
|---|
| 2026.08.25 | ₩26,943 | ₩27,036 | ₩26,889 | ₩27,036 | +0.35% | 9천 |
|---|
| 2026.08.24 | ₩26,805 | ₩26,828 | ₩26,802 | ₩26,809 | +0.02% | 1.9천 |
|---|
| 2026.08.21 | ₩26,781 | ₩26,876 | ₩26,769 | ₩26,803 | +0.08% | 6천 |
|---|
| 2026.08.20 | ₩26,769 | ₩26,796 | ₩26,769 | ₩26,792 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩26,956 | ₩26,996 | ₩26,769 | ₩26,769 | -0.69% | 6.1천 |
|---|
| 2026.08.18 | ₩26,902 | ₩27,023 | ₩26,782 | ₩26,956 | +0.20% | 7.7천 |
|---|
| 2026.08.17 | ₩26,796 | ₩26,856 | ₩26,782 | ₩26,796 | 0.00% | 6.9천 |
|---|
| 2026.08.14 | ₩26,862 | ₩27,025 | ₩26,769 | ₩26,796 | -0.25% | 8.5천 |
|---|
| 2026.08.13 | ₩27,280 | ₩27,280 | ₩26,809 | ₩26,862 | -1.53% | 7.4천 |
|---|
| 2026.08.12 | ₩26,862 | ₩26,963 | ₩26,729 | ₩26,796 | -0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩26,862 | ₩26,902 | ₩26,862 | ₩26,862 | 0.00% | 3.2천 |
|---|
| 2026.08.10 | ₩27,103 | ₩27,210 | ₩26,862 | ₩26,862 | -0.89% | 4.1천 |
|---|
| 2026.08.07 | ₩27,068 | ₩27,183 | ₩26,943 | ₩26,969 | -0.37% | 4.6천 |
|---|
| 2026.08.06 | ₩27,007 | ₩27,179 | ₩26,983 | ₩27,009 | +0.01% | 8.3천 |
|---|
| 2026.08.05 | ₩26,956 | ₩27,250 | ₩26,956 | ₩27,250 | +1.09% | 1.7천 |
|---|
| 2026.08.04 | ₩27,063 | ₩27,250 | ₩27,063 | ₩27,223 | +0.59% | 1.6천 |
|---|
| 2026.08.03 | ₩27,169 | ₩27,169 | ₩26,896 | ₩27,029 | -0.52% | 5.3천 |
|---|
| 2026.07.31 | ₩27,143 | ₩27,290 | ₩26,916 | ₩27,169 | +0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,356 | ₩27,557 | ₩27,356 | ₩27,370 | +0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩27,143 | ₩27,370 | ₩27,143 | ₩27,303 | +0.59% | 2.4만 |
|---|
| 2026.07.28 | ₩27,009 | ₩27,303 | ₩26,996 | ₩27,303 | +1.09% | 1.9만 |
|---|
| 2026.07.27 | ₩26,716 | ₩26,929 | ₩26,716 | ₩26,929 | +0.80% | 4.8만 |
|---|
| 2026.07.24 | ₩26,742 | ₩26,836 | ₩26,742 | ₩26,822 | +0.30% | 4.4천 |
|---|
| 2026.07.23 | ₩26,782 | ₩26,889 | ₩26,582 | ₩26,822 | +0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩26,894 | ₩26,894 | ₩26,822 | ₩26,889 | -0.02% | 3.8천 |
|---|
| 2026.07.21 | ₩26,782 | ₩26,902 | ₩26,782 | ₩26,902 | +0.45% | 1.3만 |
|---|
| 2026.07.20 | ₩26,751 | ₩26,849 | ₩26,716 | ₩26,849 | +0.36% | 2.5만 |
|---|
| 2026.07.17 | ₩26,729 | ₩26,769 | ₩26,662 | ₩26,716 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩26,702 | ₩26,769 | ₩26,669 | ₩26,729 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩26,702 | ₩26,702 | ₩26,582 | ₩26,689 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩26,702 | ₩26,702 | ₩26,604 | ₩26,702 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩26,675 | ₩26,702 | ₩26,635 | ₩26,702 | +0.10% | 1.3만 |
|---|
| 2026.07.10 | ₩26,569 | ₩26,702 | ₩26,449 | ₩26,702 | +0.50% | 9.9천 |
|---|
| 2026.07.09 | ₩26,582 | ₩26,716 | ₩26,508 | ₩26,649 | +0.25% | 8.1천 |
|---|
| 2026.07.08 | ₩26,702 | ₩26,702 | ₩26,449 | ₩26,569 | -0.50% | 1.1만 |
|---|
| 2026.07.07 | ₩26,702 | ₩26,769 | ₩26,635 | ₩26,756 | +0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩26,609 | ₩26,862 | ₩26,609 | ₩26,689 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩26,609 | ₩26,622 | ₩26,515 | ₩26,582 | -0.10% | 2.1만 |
|---|
| 2026.07.01 | ₩26,355 | ₩26,556 | ₩26,355 | ₩26,515 | +0.61% | 1.7만 |
|---|
| 2026.06.30 | ₩26,769 | ₩26,769 | ₩26,168 | ₩26,235 | -2.00% | 4.5만 |
|---|
| 2026.06.29 | ₩26,996 | ₩27,123 | ₩26,996 | ₩27,123 | +0.47% | 7.2천 |
|---|
| 2026.06.26 | ₩27,063 | ₩27,183 | ₩26,956 | ₩26,963 | -0.37% | 1.3만 |
|---|
| 2026.06.25 | ₩26,902 | ₩27,089 | ₩26,862 | ₩27,089 | +0.69% | 2.9만 |
|---|
| 2026.06.24 | ₩27,023 | ₩27,103 | ₩26,953 | ₩26,954 | -0.25% | 1.3만 |
|---|
| 2026.06.23 | ₩26,969 | ₩27,176 | ₩26,969 | ₩27,089 | +0.45% | 4.4천 |
|---|
| 2026.06.22 | ₩27,063 | ₩27,069 | ₩26,902 | ₩26,936 | -0.47% | 1.2만 |
|---|
| 2026.06.18 | ₩27,109 | ₩27,109 | ₩27,056 | ₩27,056 | -0.20% | 2.7천 |
|---|
| 2026.06.17 | ₩27,237 | ₩27,237 | ₩27,063 | ₩27,103 | -0.49% | 4.5만 |
|---|
| 2026.06.16 | ₩27,230 | ₩27,290 | ₩27,183 | ₩27,183 | -0.17% | 3만 |
|---|
| 2026.06.15 | ₩27,169 | ₩27,263 | ₩27,109 | ₩27,196 | +0.10% | 1.5만 |
|---|
| 2026.06.12 | ₩27,196 | ₩27,196 | ₩26,969 | ₩26,996 | -0.74% | 7.5천 |
|---|
| 2026.06.11 | ₩27,143 | ₩27,210 | ₩27,143 | ₩27,169 | +0.10% | 2.9만 |
|---|
| 2026.06.10 | ₩27,103 | ₩27,143 | ₩27,016 | ₩27,143 | +0.15% | 4.4천 |
|---|
| 2026.06.09 | ₩27,046 | ₩27,169 | ₩26,862 | ₩27,169 | +0.46% | 8.1천 |
|---|
| 2026.06.08 | ₩27,021 | ₩27,169 | ₩26,983 | ₩27,116 | +0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩26,856 | ₩27,023 | ₩26,842 | ₩26,945 | +0.33% | 4.2천 |
|---|
| 2026.06.04 | ₩27,023 | ₩27,023 | ₩26,956 | ₩26,996 | -0.10% | 4천 |
|---|
| 2026.06.03 | ₩27,196 | ₩27,196 | ₩26,836 | ₩27,009 | -0.69% | 3.2만 |
|---|
| 2026.06.02 | ₩27,076 | ₩27,156 | ₩26,902 | ₩27,023 | -0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩26,235 | ₩27,129 | ₩26,235 | ₩26,969 | +2.80% | 11.1만 |
|---|
| 2026.05.29 | ₩26,335 | ₩26,449 | ₩26,195 | ₩26,195 | -0.53% | 2.6만 |
|---|
| 2026.05.28 | ₩26,382 | ₩26,462 | ₩26,195 | ₩26,385 | +0.01% | 8.6만 |
|---|
| 2026.05.27 | ₩26,489 | ₩26,569 | ₩26,275 | ₩26,275 | -0.81% | 4.2만 |
|---|
| 2026.05.26 | ₩27,503 | ₩27,503 | ₩26,275 | ₩26,288 | -4.42% | 10.3만 |
|---|
| 2026.05.22 | ₩26,569 | ₩26,569 | ₩26,368 | ₩26,435 | -0.50% | 3.2만 |
|---|
| 2026.05.21 | ₩26,569 | ₩26,702 | ₩26,302 | ₩26,402 | -0.63% | 12.1만 |
|---|
| 2026.05.20 | ₩26,609 | ₩26,662 | ₩26,408 | ₩26,569 | -0.15% | 3.1만 |
|---|
| 2026.05.19 | ₩26,689 | ₩26,702 | ₩26,542 | ₩26,569 | -0.45% | 3.2만 |
|---|
| 2026.05.18 | ₩26,862 | ₩27,009 | ₩26,535 | ₩26,535 | -1.22% | 2.2만 |
|---|
| 2026.05.15 | ₩26,702 | ₩27,236 | ₩26,689 | ₩26,689 | -0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩26,969 | ₩27,036 | ₩26,635 | ₩26,702 | -0.99% | 2.6만 |
|---|
| 2026.05.13 | ₩26,996 | ₩27,370 | ₩26,836 | ₩26,903 | -0.35% | 3.7만 |
|---|
| 2026.05.12 | ₩27,156 | ₩27,156 | ₩26,836 | ₩26,983 | -0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩27,370 | ₩27,370 | ₩26,956 | ₩27,129 | -0.88% | 1.3만 |
|---|
| 2026.05.08 | ₩27,503 | ₩27,503 | ₩27,103 | ₩27,290 | -0.78% | 1.2만 |
|---|
| 2026.05.07 | ₩27,583 | ₩27,744 | ₩27,437 | ₩27,503 | -0.29% | 1.7만 |
|---|
| 2026.05.06 | ₩27,370 | ₩27,744 | ₩27,370 | ₩27,744 | +1.37% | 2.7천 |
|---|
| 2026.05.05 | ₩27,490 | ₩27,717 | ₩27,370 | ₩27,704 | +0.78% | 1만 |
|---|
| 2026.05.04 | ₩27,236 | ₩27,442 | ₩27,143 | ₩27,423 | +0.69% | 7.5천 |
|---|
| 2026.05.01 | ₩27,169 | ₩27,236 | ₩27,143 | ₩27,149 | -0.07% | 6.9천 |
|---|
| 2026.04.30 | ₩27,043 | ₩27,169 | ₩26,983 | ₩27,169 | +0.47% | 8.7천 |
|---|
| 2026.04.29 | ₩27,036 | ₩27,103 | ₩26,983 | ₩27,036 | +0.00% | 4.1천 |
|---|
| 2026.04.28 | ₩27,036 | ₩27,049 | ₩26,969 | ₩27,009 | -0.10% | 9.8천 |
|---|
| 2026.04.27 | ₩26,716 | ₩27,129 | ₩26,716 | ₩27,036 | +1.20% | 5.4만 |
|---|
| 2026.04.24 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 1.7천 |
|---|
| 2026.04.23 | ₩26,449 | ₩26,655 | ₩26,449 | ₩26,515 | +0.25% | 3.9천 |
|---|
| 2026.04.22 | ₩26,702 | ₩26,742 | ₩26,702 | ₩26,742 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩26,889 | ₩26,929 | ₩26,635 | ₩26,635 | -0.94% | 1.3만 |
|---|
| 2026.04.20 | ₩26,836 | ₩26,969 | ₩26,702 | ₩26,702 | -0.50% | 3.8천 |
|---|
| 2026.04.17 | ₩26,662 | ₩26,969 | ₩26,662 | ₩26,956 | +1.10% | 6.9천 |
|---|
| 2026.04.16 | ₩26,836 | ₩26,869 | ₩26,836 | ₩26,836 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩26,729 | ₩26,916 | ₩26,702 | ₩26,716 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩26,635 | ₩26,729 | ₩26,635 | ₩26,729 | +0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩26,315 | ₩26,489 | ₩26,315 | ₩26,489 | +0.66% | 2천 |
|---|
| 2026.04.10 | ₩26,542 | ₩26,542 | ₩26,302 | ₩26,502 | -0.15% | 4.7만 |
|---|
| 2026.04.09 | ₩26,435 | ₩26,435 | ₩26,302 | ₩26,382 | -0.20% | 7.1천 |
|---|
| 2026.04.08 | ₩26,348 | ₩26,502 | ₩26,348 | ₩26,502 | +0.58% | 3.5천 |
|---|
| 2026.04.07 | ₩26,435 | ₩26,635 | ₩26,435 | ₩26,569 | +0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩26,395 | ₩26,424 | ₩26,302 | ₩26,302 | -0.35% | 7.1천 |
|---|
| 2026.04.02 | ₩26,769 | ₩26,869 | ₩26,195 | ₩26,368 | -1.50% | 4.2만 |
|---|
| 2026.04.01 | ₩26,682 | ₩26,796 | ₩26,569 | ₩26,796 | +0.42% | 1.9천 |
|---|
| 2026.03.31 | ₩26,716 | ₩26,769 | ₩26,502 | ₩26,702 | -0.05% | 4.6천 |
|---|
| 2026.03.30 | ₩27,058 | ₩27,116 | ₩26,729 | ₩27,103 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩26,702 | ₩27,076 | ₩26,702 | ₩26,716 | +0.05% | 2.5천 |
|---|
| 2026.03.26 | ₩27,103 | ₩27,103 | ₩26,876 | ₩26,876 | -0.84% | 2.2천 |
|---|
| 2026.03.25 | ₩27,029 | ₩27,076 | ₩26,956 | ₩27,076 | +0.17% | 2.6천 |
|---|
| 2026.03.24 | ₩26,702 | ₩27,043 | ₩26,702 | ₩27,036 | +1.25% | 3.8천 |
|---|
| 2026.03.23 | ₩26,936 | ₩26,936 | ₩26,769 | ₩26,902 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩27,023 | ₩27,063 | ₩26,569 | ₩26,569 | -1.68% | 8.3천 |
|---|
| 2026.03.19 | ₩27,169 | ₩27,169 | ₩26,969 | ₩26,983 | -0.69% | 1.6천 |
|---|
| 2026.03.18 | ₩27,069 | ₩27,069 | ₩27,069 | ₩27,069 | 0.00% | 361 |
|---|
| 2026.03.17 | ₩26,996 | ₩27,109 | ₩26,811 | ₩27,109 | +0.42% | 3.1천 |
|---|
| 2026.03.16 | ₩27,036 | ₩27,036 | ₩26,836 | ₩26,916 | -0.44% | 6.3천 |
|---|
| 2026.03.13 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 485 |
|---|
| 2026.03.12 | ₩27,116 | ₩27,129 | ₩27,036 | ₩27,103 | -0.05% | 4.2천 |
|---|
| 2026.03.11 | ₩27,036 | ₩27,183 | ₩27,036 | ₩27,169 | +0.49% | 2.8천 |
|---|
| 2026.03.10 | ₩27,303 | ₩27,303 | ₩27,036 | ₩27,169 | -0.49% | 1천 |
|---|
| 2026.03.09 | ₩26,969 | ₩27,114 | ₩26,969 | ₩26,969 | 0.00% | 5 |
|---|
| 2026.03.06 | ₩27,143 | ₩27,330 | ₩27,129 | ₩27,129 | -0.05% | 5 |
|---|
| 2026.03.05 | ₩27,270 | ₩27,270 | ₩27,196 | ₩27,196 | -0.27% | 5 |
|---|
| 2026.03.04 | ₩27,236 | ₩27,352 | ₩26,969 | ₩27,169 | -0.25% | 5 |
|---|
| 2026.03.03 | ₩26,849 | ₩26,956 | ₩26,782 | ₩26,956 | +0.40% | 5 |
|---|
| 2026.03.02 | ₩26,929 | ₩27,198 | ₩26,876 | ₩26,969 | +0.15% | 5 |
|---|
| 2026.02.27 | ₩27,036 | ₩27,036 | ₩26,862 | ₩26,916 | -0.44% | 5 |
|---|
| 2026.02.26 | ₩27,116 | ₩27,129 | ₩27,063 | ₩27,103 | -0.05% | 1.6만 |
|---|
| 2026.02.25 | ₩27,236 | ₩27,236 | ₩27,116 | ₩27,116 | -0.44% | 5 |
|---|
| 2026.02.24 | ₩27,089 | ₩27,116 | ₩27,089 | ₩27,103 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,343 | ₩27,370 | ₩26,836 | ₩27,196 | -0.54% | 5 |
|---|
| 2026.02.20 | ₩27,076 | ₩27,281 | ₩27,076 | ₩27,281 | +0.76% | 1.6천 |
|---|
| 2026.02.19 | ₩27,296 | ₩27,296 | ₩27,296 | ₩27,296 | 0.00% | 250 |
|---|
| 2026.02.18 | ₩27,109 | ₩27,303 | ₩27,103 | ₩27,103 | -0.02% | 4.1천 |
|---|
| 2026.02.17 | ₩27,169 | ₩27,169 | ₩26,989 | ₩27,169 | 0.00% | 5.9천 |
|---|
| 2026.02.13 | ₩27,156 | ₩27,169 | ₩27,063 | ₩27,109 | -0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩26,996 | ₩27,106 | ₩26,996 | ₩27,106 | +0.41% | 3.1천 |
|---|
| 2026.02.11 | ₩27,169 | ₩27,202 | ₩26,969 | ₩26,996 | -0.64% | 8.4천 |
|---|
| 2026.02.10 | ₩27,236 | ₩27,370 | ₩27,103 | ₩27,169 | -0.25% | 8.2천 |
|---|
| 2026.02.09 | ₩27,290 | ₩27,290 | ₩27,103 | ₩27,103 | -0.68% | 3.5천 |
|---|
| 2026.02.06 | ₩27,169 | ₩27,316 | ₩27,169 | ₩27,290 | +0.44% | 5.8천 |
|---|
| 2026.02.05 | ₩27,156 | ₩27,557 | ₩27,036 | ₩27,169 | +0.05% | 3천 |
|---|
| 2026.02.04 | ₩27,196 | ₩27,383 | ₩26,836 | ₩26,943 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩27,263 | ₩27,363 | ₩26,943 | ₩26,969 | -1.08% | 1.1만 |
|---|
| 2026.02.02 | ₩27,463 | ₩27,530 | ₩27,156 | ₩27,169 | -1.07% | 9.8천 |
|---|
| 2026.01.30 | ₩27,458 | ₩27,458 | ₩27,370 | ₩27,370 | -0.32% | 554 |
|---|
| 2026.01.29 | ₩27,637 | ₩27,770 | ₩27,196 | ₩27,423 | -0.77% | 2.6만 |
|---|
| 2026.01.28 | ₩27,503 | ₩27,637 | ₩27,383 | ₩27,570 | +0.24% | 1.3만 |
|---|
| 2026.01.27 | ₩27,603 | ₩27,829 | ₩27,603 | ₩27,797 | +0.70% | 1.2만 |
|---|
| 2026.01.26 | ₩27,370 | ₩27,623 | ₩27,370 | ₩27,557 | +0.68% | 5.5만 |
|---|
| 2026.01.23 | ₩27,303 | ₩27,383 | ₩27,196 | ₩27,370 | +0.24% | 1.4만 |
|---|
| 2026.01.22 | ₩27,356 | ₩27,383 | ₩27,167 | ₩27,290 | -0.24% | 9.7천 |
|---|
| 2026.01.21 | ₩27,303 | ₩27,503 | ₩27,169 | ₩27,490 | +0.68% | 1.1만 |
|---|
| 2026.01.20 | ₩27,818 | ₩27,890 | ₩27,176 | ₩27,370 | -1.61% | 4.4만 |
|---|
| 2026.01.16 | ₩27,904 | ₩28,077 | ₩27,837 | ₩27,997 | +0.33% | 2만 |
|---|
| 2026.01.15 | ₩27,356 | ₩27,904 | ₩27,356 | ₩27,824 | +1.71% | 2.2만 |
|---|
| 2026.01.14 | ₩27,236 | ₩27,437 | ₩27,103 | ₩27,346 | +0.40% | 3.5만 |
|---|
| 2026.01.13 | ₩26,902 | ₩27,183 | ₩26,769 | ₩27,183 | +1.04% | 4.8만 |
|---|
| 2026.01.12 | ₩27,143 | ₩27,156 | ₩26,885 | ₩26,969 | -0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩26,609 | ₩27,158 | ₩26,455 | ₩27,156 | +2.06% | 1.5만 |
|---|
| 2026.01.08 | ₩26,382 | ₩26,569 | ₩26,355 | ₩26,475 | +0.35% | 2.4만 |
|---|
| 2026.01.07 | ₩26,342 | ₩26,349 | ₩26,268 | ₩26,342 | 0.00% | 7.7천 |
|---|
| 2026.01.06 | ₩26,395 | ₩26,395 | ₩26,275 | ₩26,275 | -0.45% | 8.2천 |
|---|
| 2026.01.05 | ₩26,355 | ₩26,451 | ₩26,248 | ₩26,248 | -0.41% | 1.6만 |
|---|
| 2026.01.02 | ₩26,385 | ₩26,408 | ₩26,222 | ₩26,302 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩26,502 | ₩26,635 | ₩26,141 | ₩26,288 | -0.81% | 2.2만 |
|---|
| 2025.12.30 | ₩26,996 | ₩27,023 | ₩26,996 | ₩27,003 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩26,916 | ₩27,057 | ₩26,862 | ₩26,877 | -0.14% | 8.6천 |
|---|
| 2025.12.26 | ₩26,969 | ₩27,089 | ₩26,943 | ₩27,022 | +0.20% | 5.4천 |
|---|
| 2025.12.24 | ₩26,929 | ₩27,103 | ₩26,929 | ₩26,996 | +0.25% | 2.7만 |
|---|
| 2025.12.23 | ₩26,969 | ₩26,983 | ₩26,943 | ₩26,956 | -0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩26,969 | ₩27,067 | ₩26,929 | ₩26,983 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩26,943 | ₩27,036 | ₩26,916 | ₩26,929 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩26,889 | ₩27,129 | ₩26,889 | ₩26,969 | +0.30% | 3.4만 |
|---|
| 2025.12.17 | ₩27,063 | ₩27,129 | ₩26,902 | ₩26,916 | -0.54% | 2.6만 |
|---|
| 2025.12.16 | ₩27,089 | ₩27,135 | ₩26,889 | ₩26,889 | -0.74% | 2.8만 |
|---|
| 2025.12.15 | ₩26,489 | ₩27,143 | ₩26,335 | ₩26,969 | +1.81% | 7.1만 |
|---|
| 2025.12.12 | ₩26,195 | ₩26,461 | ₩26,195 | ₩26,368 | +0.66% | 1.8만 |
|---|
| 2025.12.11 | ₩26,449 | ₩26,569 | ₩26,248 | ₩26,289 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩26,462 | ₩26,662 | ₩26,248 | ₩26,302 | -0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩26,292 | ₩26,382 | ₩26,292 | ₩26,302 | +0.04% | 8.1천 |
|---|
| 2025.12.08 | ₩26,315 | ₩26,315 | ₩26,206 | ₩26,302 | -0.05% | 9.5천 |
|---|
| 2025.12.05 | ₩26,408 | ₩26,535 | ₩26,368 | ₩26,368 | -0.15% | 3.3천 |
|---|
| 2025.12.04 | ₩26,569 | ₩26,755 | ₩26,435 | ₩26,435 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩26,635 | ₩26,769 | ₩26,569 | ₩26,569 | -0.25% | 7천 |
|---|
| 2025.12.02 | ₩26,649 | ₩26,941 | ₩26,589 | ₩26,609 | -0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩26,702 | ₩26,956 | ₩26,702 | ₩26,924 | +0.83% | 4.2천 |
|---|
| 2025.11.28 | ₩27,023 | ₩27,023 | ₩26,956 | ₩26,956 | -0.25% | 419 |
|---|
| 2025.11.26 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 294 |
|---|
| 2025.11.25 | ₩26,547 | ₩26,649 | ₩26,547 | ₩26,575 | +0.11% | 1.7천 |
|---|
| 2025.11.24 | ₩26,475 | ₩26,649 | ₩26,084 | ₩26,475 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩25,981 | ₩26,238 | ₩25,900 | ₩26,238 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩25,977 | ₩25,981 | ₩25,874 | ₩25,874 | -0.39% | 5.9천 |
|---|
| 2025.11.19 | ₩26,248 | ₩26,248 | ₩25,953 | ₩26,035 | -0.81% | 3.4천 |
|---|
| 2025.11.18 | ₩26,128 | ₩26,308 | ₩25,981 | ₩26,175 | +0.18% | 2.9만 |
|---|
| 2025.11.17 | ₩26,302 | ₩26,369 | ₩26,235 | ₩26,275 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩26,435 | ₩26,435 | ₩26,101 | ₩26,235 | -0.76% | 6.5천 |
|---|
| 2025.11.13 | ₩26,435 | ₩26,535 | ₩26,435 | ₩26,515 | +0.30% | 2.2천 |
|---|
| 2025.11.12 | ₩26,475 | ₩26,722 | ₩26,368 | ₩26,535 | +0.23% | 3.8천 |
|---|
| 2025.11.11 | ₩26,822 | ₩26,836 | ₩26,061 | ₩26,502 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩26,702 | ₩26,716 | ₩26,582 | ₩26,702 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩26,502 | ₩26,702 | ₩26,328 | ₩26,673 | +0.65% | 1.7만 |
|---|
| 2025.11.06 | ₩26,716 | ₩26,716 | ₩26,529 | ₩26,582 | -0.50% | 1.7천 |
|---|
| 2025.11.05 | ₩26,689 | ₩26,778 | ₩26,662 | ₩26,662 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩26,836 | ₩26,836 | ₩26,595 | ₩26,595 | -0.90% | 8.2천 |
|---|
| 2025.11.03 | ₩27,254 | ₩27,254 | ₩26,616 | ₩26,809 | -1.63% | 8.4천 |
|---|
| 2025.10.31 | ₩27,049 | ₩27,196 | ₩26,702 | ₩26,836 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩27,343 | ₩27,343 | ₩27,236 | ₩27,236 | -0.39% | 1.5천 |
|---|
| 2025.10.29 | ₩27,399 | ₩27,410 | ₩27,276 | ₩27,276 | -0.45% | 3.4천 |
|---|
| 2025.10.28 | ₩27,637 | ₩27,637 | ₩27,448 | ₩27,448 | -0.68% | 5천 |
|---|
| 2025.10.27 | ₩27,671 | ₩27,671 | ₩27,543 | ₩27,637 | -0.12% | 3.4천 |
|---|
| 2025.10.24 | ₩27,530 | ₩27,637 | ₩27,530 | ₩27,610 | +0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩27,704 | ₩27,784 | ₩27,343 | ₩27,730 | +0.10% | 6.6천 |
|---|
| 2025.10.22 | ₩27,837 | ₩27,904 | ₩27,837 | ₩27,877 | +0.14% | 862 |
|---|
| 2025.10.21 | ₩28,053 | ₩28,171 | ₩27,770 | ₩27,810 | -0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩27,971 | ₩28,104 | ₩27,844 | ₩27,971 | -0.00% | 9.5천 |
|---|
| 2025.10.17 | ₩27,965 | ₩27,971 | ₩27,949 | ₩27,971 | +0.02% | 1.4천 |
|---|
| 2025.10.16 | ₩27,997 | ₩28,037 | ₩27,997 | ₩28,037 | +0.14% | 519 |
|---|
| 2025.10.15 | ₩28,157 | ₩28,171 | ₩27,704 | ₩27,837 | -1.14% | 5.2천 |
|---|
| 2025.10.14 | ₩28,037 | ₩28,111 | ₩27,951 | ₩27,951 | -0.31% | 6.9천 |
|---|
| 2025.10.13 | ₩28,131 | ₩28,144 | ₩28,131 | ₩28,144 | +0.05% | 373 |
|---|
| 2025.10.10 | ₩28,095 | ₩28,314 | ₩27,917 | ₩28,171 | +0.27% | 1.1만 |
|---|
