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 | ₩26,022 | ₩26,042 | ₩26,022 | ₩26,022 | 0.00% | 1.4천 |
| 2026.10.08 | ₩26,174 | ₩26,175 | ₩25,988 | ₩26,095 | -0.30% | 1만 |
| 2026.10.07 | ₩26,242 | ₩26,242 | ₩26,028 | ₩26,202 | -0.15% | 5.8천 |
| 2026.10.06 | ₩26,282 | ₩26,282 | ₩26,228 | ₩26,268 | -0.05% | 2.2천 |
| 2026.10.05 | ₩25,948 | ₩26,295 | ₩25,948 | ₩26,135 | +0.72% | 1.9만 |
| 2026.10.02 | ₩26,295 | ₩26,295 | ₩26,162 | ₩26,242 | -0.20% | 1.5천 |
| 2026.10.01 | ₩26,162 | ₩26,295 | ₩26,095 | ₩26,162 | 0.00% | 5.5천 |
| 2026.09.30 | ₩26,122 | ₩26,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,429 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩26,028 | ₩26,882 | ₩26,028 | ₩26,557 | +2.03% | 1.2만 |
|---|
| 2026.09.28 | ₩26,275 | ₩26,275 | ₩25,761 | ₩25,895 | -1.45% | 1.5만 |
|---|
| 2026.09.25 | ₩26,522 | ₩26,629 | ₩26,202 | ₩26,265 | -0.97% | 2.7만 |
|---|
| 2026.09.24 | ₩26,963 | ₩26,963 | ₩26,389 | ₩26,522 | -1.63% | 3.2만 |
|---|
| 2026.09.23 | ₩26,839 | ₩26,839 | ₩26,802 | ₩26,803 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩26,963 | ₩27,003 | ₩26,802 | ₩26,871 | -0.34% | 1.5만 |
|---|
| 2026.09.21 | ₩26,963 | ₩27,029 | ₩26,909 | ₩27,015 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩27,003 | ₩27,056 | ₩26,696 | ₩26,857 | -0.54% | 8.8천 |
|---|
| 2026.09.17 | ₩27,029 | ₩27,029 | ₩26,897 | ₩26,943 | -0.32% | 8.3천 |
|---|
| 2026.09.16 | ₩26,936 | ₩27,096 | ₩26,936 | ₩26,936 | 0.00% | 3.7천 |
|---|
| 2026.09.15 | ₩26,989 | ₩27,083 | ₩26,969 | ₩26,969 | -0.07% | 5.8천 |
|---|
| 2026.09.14 | ₩27,203 | ₩27,203 | ₩26,823 | ₩26,963 | -0.88% | 1.1만 |
|---|
| 2026.09.11 | ₩26,829 | ₩26,916 | ₩26,829 | ₩26,829 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩26,762 | ₩27,216 | ₩26,709 | ₩26,829 | +0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩27,003 | ₩27,136 | ₩26,829 | ₩26,856 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩27,203 | ₩27,203 | ₩26,802 | ₩27,029 | -0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩27,109 | ₩27,109 | ₩26,844 | ₩26,869 | -0.89% | 7.5천 |
|---|
| 2026.09.03 | ₩26,959 | ₩27,189 | ₩26,842 | ₩27,069 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩27,036 | ₩27,230 | ₩26,929 | ₩27,160 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩26,869 | ₩27,230 | ₩26,869 | ₩27,003 | +0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩27,084 | ₩27,136 | ₩26,901 | ₩26,901 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩27,076 | ₩27,230 | ₩27,043 | ₩27,056 | -0.07% | 1.8만 |
|---|
| 2026.08.27 | ₩27,216 | ₩27,216 | ₩27,043 | ₩27,196 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩27,003 | ₩27,323 | ₩27,003 | ₩27,109 | +0.40% | 2.1만 |
|---|
| 2026.08.25 | ₩26,936 | ₩27,029 | ₩26,882 | ₩27,029 | +0.35% | 9천 |
|---|
| 2026.08.24 | ₩26,798 | ₩26,821 | ₩26,796 | ₩26,802 | +0.02% | 1.9천 |
|---|
| 2026.08.21 | ₩26,774 | ₩26,870 | ₩26,762 | ₩26,797 | +0.08% | 6천 |
|---|
| 2026.08.20 | ₩26,762 | ₩26,789 | ₩26,762 | ₩26,786 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩26,949 | ₩26,989 | ₩26,762 | ₩26,762 | -0.69% | 6.1천 |
|---|
| 2026.08.18 | ₩26,896 | ₩27,016 | ₩26,776 | ₩26,949 | +0.20% | 7.7천 |
|---|
| 2026.08.17 | ₩26,789 | ₩26,849 | ₩26,776 | ₩26,789 | 0.00% | 6.9천 |
|---|
| 2026.08.14 | ₩26,856 | ₩27,018 | ₩26,762 | ₩26,789 | -0.25% | 8.5천 |
|---|
| 2026.08.13 | ₩27,274 | ₩27,274 | ₩26,802 | ₩26,856 | -1.53% | 7.4천 |
|---|
| 2026.08.12 | ₩26,856 | ₩26,956 | ₩26,722 | ₩26,789 | -0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩26,856 | ₩26,896 | ₩26,856 | ₩26,856 | 0.00% | 3.2천 |
|---|
| 2026.08.10 | ₩27,096 | ₩27,203 | ₩26,856 | ₩26,856 | -0.89% | 4.1천 |
|---|
| 2026.08.07 | ₩27,062 | ₩27,176 | ₩26,936 | ₩26,963 | -0.37% | 4.6천 |
|---|
| 2026.08.06 | ₩27,000 | ₩27,173 | ₩26,976 | ₩27,003 | +0.01% | 8.3천 |
|---|
| 2026.08.05 | ₩26,949 | ₩27,243 | ₩26,949 | ₩27,243 | +1.09% | 1.7천 |
|---|
| 2026.08.04 | ₩27,056 | ₩27,243 | ₩27,056 | ₩27,216 | +0.59% | 1.6천 |
|---|
| 2026.08.03 | ₩27,163 | ₩27,163 | ₩26,890 | ₩27,023 | -0.52% | 5.3천 |
|---|
| 2026.07.31 | ₩27,136 | ₩27,283 | ₩26,909 | ₩27,163 | +0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,350 | ₩27,550 | ₩27,350 | ₩27,363 | +0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩27,136 | ₩27,363 | ₩27,136 | ₩27,296 | +0.59% | 2.4만 |
|---|
| 2026.07.28 | ₩27,003 | ₩27,296 | ₩26,989 | ₩27,296 | +1.09% | 1.9만 |
|---|
| 2026.07.27 | ₩26,709 | ₩26,923 | ₩26,709 | ₩26,923 | +0.80% | 4.8만 |
|---|
| 2026.07.24 | ₩26,736 | ₩26,829 | ₩26,736 | ₩26,816 | +0.30% | 4.4천 |
|---|
| 2026.07.23 | ₩26,776 | ₩26,882 | ₩26,575 | ₩26,816 | +0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩26,887 | ₩26,887 | ₩26,816 | ₩26,882 | -0.02% | 3.8천 |
|---|
| 2026.07.21 | ₩26,776 | ₩26,896 | ₩26,776 | ₩26,896 | +0.45% | 1.3만 |
|---|
| 2026.07.20 | ₩26,745 | ₩26,842 | ₩26,709 | ₩26,842 | +0.36% | 2.5만 |
|---|
| 2026.07.17 | ₩26,722 | ₩26,762 | ₩26,656 | ₩26,709 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩26,696 | ₩26,762 | ₩26,662 | ₩26,722 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩26,696 | ₩26,696 | ₩26,575 | ₩26,682 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩26,696 | ₩26,696 | ₩26,597 | ₩26,696 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩26,669 | ₩26,696 | ₩26,629 | ₩26,696 | +0.10% | 1.3만 |
|---|
| 2026.07.10 | ₩26,562 | ₩26,696 | ₩26,442 | ₩26,696 | +0.50% | 9.9천 |
|---|
| 2026.07.09 | ₩26,575 | ₩26,709 | ₩26,501 | ₩26,642 | +0.25% | 8.1천 |
|---|
| 2026.07.08 | ₩26,696 | ₩26,696 | ₩26,442 | ₩26,562 | -0.50% | 1.1만 |
|---|
| 2026.07.07 | ₩26,696 | ₩26,762 | ₩26,629 | ₩26,749 | +0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩26,602 | ₩26,856 | ₩26,602 | ₩26,682 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩26,602 | ₩26,616 | ₩26,509 | ₩26,575 | -0.10% | 2.1만 |
|---|
| 2026.07.01 | ₩26,349 | ₩26,549 | ₩26,349 | ₩26,509 | +0.61% | 1.7만 |
|---|
| 2026.06.30 | ₩26,762 | ₩26,762 | ₩26,162 | ₩26,228 | -2.00% | 4.5만 |
|---|
| 2026.06.29 | ₩26,989 | ₩27,117 | ₩26,989 | ₩27,117 | +0.47% | 7.2천 |
|---|
| 2026.06.26 | ₩27,056 | ₩27,176 | ₩26,949 | ₩26,956 | -0.37% | 1.3만 |
|---|
| 2026.06.25 | ₩26,896 | ₩27,083 | ₩26,856 | ₩27,083 | +0.69% | 2.9만 |
|---|
| 2026.06.24 | ₩27,016 | ₩27,096 | ₩26,947 | ₩26,948 | -0.25% | 1.3만 |
|---|
| 2026.06.23 | ₩26,963 | ₩27,169 | ₩26,963 | ₩27,083 | +0.45% | 4.4천 |
|---|
| 2026.06.22 | ₩27,056 | ₩27,063 | ₩26,896 | ₩26,929 | -0.47% | 1.2만 |
|---|
| 2026.06.18 | ₩27,103 | ₩27,103 | ₩27,049 | ₩27,049 | -0.20% | 2.7천 |
|---|
| 2026.06.17 | ₩27,230 | ₩27,230 | ₩27,056 | ₩27,096 | -0.49% | 4.5만 |
|---|
| 2026.06.16 | ₩27,223 | ₩27,283 | ₩27,176 | ₩27,176 | -0.17% | 3만 |
|---|
| 2026.06.15 | ₩27,163 | ₩27,256 | ₩27,103 | ₩27,189 | +0.10% | 1.5만 |
|---|
| 2026.06.12 | ₩27,189 | ₩27,189 | ₩26,963 | ₩26,989 | -0.74% | 7.5천 |
|---|
| 2026.06.11 | ₩27,136 | ₩27,203 | ₩27,136 | ₩27,163 | +0.10% | 2.9만 |
|---|
| 2026.06.10 | ₩27,096 | ₩27,136 | ₩27,009 | ₩27,136 | +0.15% | 4.4천 |
|---|
| 2026.06.09 | ₩27,039 | ₩27,163 | ₩26,856 | ₩27,163 | +0.46% | 8.1천 |
|---|
| 2026.06.08 | ₩27,015 | ₩27,163 | ₩26,976 | ₩27,109 | +0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩26,850 | ₩27,016 | ₩26,836 | ₩26,938 | +0.33% | 4.2천 |
|---|
| 2026.06.04 | ₩27,016 | ₩27,016 | ₩26,949 | ₩26,989 | -0.10% | 4천 |
|---|
| 2026.06.03 | ₩27,189 | ₩27,189 | ₩26,829 | ₩27,003 | -0.69% | 3.2만 |
|---|
| 2026.06.02 | ₩27,069 | ₩27,149 | ₩26,896 | ₩27,016 | -0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩26,228 | ₩27,123 | ₩26,228 | ₩26,963 | +2.80% | 11.1만 |
|---|
| 2026.05.29 | ₩26,329 | ₩26,442 | ₩26,188 | ₩26,188 | -0.53% | 2.6만 |
|---|
| 2026.05.28 | ₩26,375 | ₩26,455 | ₩26,188 | ₩26,378 | +0.01% | 8.6만 |
|---|
| 2026.05.27 | ₩26,482 | ₩26,562 | ₩26,268 | ₩26,268 | -0.81% | 4.2만 |
|---|
| 2026.05.26 | ₩27,496 | ₩27,496 | ₩26,268 | ₩26,282 | -4.42% | 10.3만 |
|---|
| 2026.05.22 | ₩26,562 | ₩26,562 | ₩26,362 | ₩26,429 | -0.50% | 3.2만 |
|---|
| 2026.05.21 | ₩26,562 | ₩26,696 | ₩26,295 | ₩26,395 | -0.63% | 12.1만 |
|---|
| 2026.05.20 | ₩26,602 | ₩26,656 | ₩26,402 | ₩26,562 | -0.15% | 3.1만 |
|---|
| 2026.05.19 | ₩26,682 | ₩26,696 | ₩26,535 | ₩26,562 | -0.45% | 3.2만 |
|---|
| 2026.05.18 | ₩26,856 | ₩27,003 | ₩26,529 | ₩26,529 | -1.22% | 2.2만 |
|---|
| 2026.05.15 | ₩26,696 | ₩27,230 | ₩26,682 | ₩26,682 | -0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩26,963 | ₩27,029 | ₩26,629 | ₩26,696 | -0.99% | 2.6만 |
|---|
| 2026.05.13 | ₩26,989 | ₩27,363 | ₩26,829 | ₩26,896 | -0.35% | 3.7만 |
|---|
| 2026.05.12 | ₩27,149 | ₩27,149 | ₩26,829 | ₩26,976 | -0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩27,363 | ₩27,363 | ₩26,949 | ₩27,123 | -0.88% | 1.3만 |
|---|
| 2026.05.08 | ₩27,496 | ₩27,496 | ₩27,096 | ₩27,283 | -0.78% | 1.2만 |
|---|
| 2026.05.07 | ₩27,577 | ₩27,737 | ₩27,430 | ₩27,496 | -0.29% | 1.7만 |
|---|
| 2026.05.06 | ₩27,363 | ₩27,737 | ₩27,363 | ₩27,737 | +1.37% | 2.7천 |
|---|
| 2026.05.05 | ₩27,483 | ₩27,710 | ₩27,363 | ₩27,697 | +0.78% | 1만 |
|---|
| 2026.05.04 | ₩27,230 | ₩27,435 | ₩27,136 | ₩27,416 | +0.69% | 7.5천 |
|---|
| 2026.05.01 | ₩27,163 | ₩27,230 | ₩27,136 | ₩27,143 | -0.07% | 6.9천 |
|---|
| 2026.04.30 | ₩27,036 | ₩27,163 | ₩26,976 | ₩27,163 | +0.47% | 8.7천 |
|---|
| 2026.04.29 | ₩27,029 | ₩27,096 | ₩26,976 | ₩27,029 | +0.00% | 4.1천 |
|---|
| 2026.04.28 | ₩27,029 | ₩27,043 | ₩26,963 | ₩27,003 | -0.10% | 9.8천 |
|---|
| 2026.04.27 | ₩26,709 | ₩27,123 | ₩26,709 | ₩27,029 | +1.20% | 5.4만 |
|---|
| 2026.04.24 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 1.7천 |
|---|
| 2026.04.23 | ₩26,442 | ₩26,649 | ₩26,442 | ₩26,509 | +0.25% | 3.9천 |
|---|
| 2026.04.22 | ₩26,696 | ₩26,736 | ₩26,696 | ₩26,736 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩26,882 | ₩26,923 | ₩26,629 | ₩26,629 | -0.94% | 1.3만 |
|---|
| 2026.04.20 | ₩26,829 | ₩26,963 | ₩26,696 | ₩26,696 | -0.50% | 3.8천 |
|---|
| 2026.04.17 | ₩26,656 | ₩26,963 | ₩26,656 | ₩26,949 | +1.10% | 6.9천 |
|---|
| 2026.04.16 | ₩26,829 | ₩26,862 | ₩26,829 | ₩26,829 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩26,722 | ₩26,909 | ₩26,696 | ₩26,709 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩26,629 | ₩26,722 | ₩26,629 | ₩26,722 | +0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩26,309 | ₩26,482 | ₩26,309 | ₩26,482 | +0.66% | 2천 |
|---|
| 2026.04.10 | ₩26,535 | ₩26,535 | ₩26,295 | ₩26,495 | -0.15% | 4.7만 |
|---|
| 2026.04.09 | ₩26,429 | ₩26,429 | ₩26,295 | ₩26,375 | -0.20% | 7.1천 |
|---|
| 2026.04.08 | ₩26,342 | ₩26,495 | ₩26,342 | ₩26,495 | +0.58% | 3.5천 |
|---|
| 2026.04.07 | ₩26,429 | ₩26,629 | ₩26,429 | ₩26,562 | +0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩26,389 | ₩26,418 | ₩26,295 | ₩26,295 | -0.35% | 7.1천 |
|---|
| 2026.04.02 | ₩26,762 | ₩26,862 | ₩26,188 | ₩26,362 | -1.50% | 4.2만 |
|---|
| 2026.04.01 | ₩26,676 | ₩26,789 | ₩26,562 | ₩26,789 | +0.42% | 1.9천 |
|---|
| 2026.03.31 | ₩26,709 | ₩26,762 | ₩26,495 | ₩26,696 | -0.05% | 4.6천 |
|---|
| 2026.03.30 | ₩27,051 | ₩27,109 | ₩26,722 | ₩27,096 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩26,696 | ₩27,069 | ₩26,696 | ₩26,709 | +0.05% | 2.5천 |
|---|
| 2026.03.26 | ₩27,096 | ₩27,096 | ₩26,869 | ₩26,869 | -0.84% | 2.2천 |
|---|
| 2026.03.25 | ₩27,022 | ₩27,069 | ₩26,949 | ₩27,069 | +0.17% | 2.6천 |
|---|
| 2026.03.24 | ₩26,696 | ₩27,037 | ₩26,696 | ₩27,029 | +1.25% | 3.8천 |
|---|
| 2026.03.23 | ₩26,929 | ₩26,929 | ₩26,762 | ₩26,896 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩27,016 | ₩27,056 | ₩26,562 | ₩26,562 | -1.68% | 8.3천 |
|---|
| 2026.03.19 | ₩27,163 | ₩27,163 | ₩26,963 | ₩26,976 | -0.69% | 1.6천 |
|---|
| 2026.03.18 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 361 |
|---|
| 2026.03.17 | ₩26,989 | ₩27,103 | ₩26,804 | ₩27,103 | +0.42% | 3.1천 |
|---|
| 2026.03.16 | ₩27,029 | ₩27,029 | ₩26,829 | ₩26,909 | -0.44% | 6.3천 |
|---|
| 2026.03.13 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 485 |
|---|
| 2026.03.12 | ₩27,109 | ₩27,123 | ₩27,029 | ₩27,096 | -0.05% | 4.2천 |
|---|
| 2026.03.11 | ₩27,029 | ₩27,176 | ₩27,029 | ₩27,163 | +0.49% | 2.8천 |
|---|
| 2026.03.10 | ₩27,296 | ₩27,296 | ₩27,029 | ₩27,163 | -0.49% | 1천 |
|---|
| 2026.03.09 | ₩26,963 | ₩27,108 | ₩26,963 | ₩26,963 | 0.00% | 5 |
|---|
| 2026.03.06 | ₩27,136 | ₩27,323 | ₩27,123 | ₩27,123 | -0.05% | 5 |
|---|
| 2026.03.05 | ₩27,263 | ₩27,263 | ₩27,189 | ₩27,189 | -0.27% | 5 |
|---|
| 2026.03.04 | ₩27,230 | ₩27,346 | ₩26,963 | ₩27,163 | -0.25% | 5 |
|---|
| 2026.03.03 | ₩26,842 | ₩26,949 | ₩26,776 | ₩26,949 | +0.40% | 5 |
|---|
| 2026.03.02 | ₩26,923 | ₩27,192 | ₩26,869 | ₩26,963 | +0.15% | 5 |
|---|
| 2026.02.27 | ₩27,029 | ₩27,029 | ₩26,856 | ₩26,909 | -0.44% | 5 |
|---|
| 2026.02.26 | ₩27,109 | ₩27,123 | ₩27,056 | ₩27,096 | -0.05% | 1.6만 |
|---|
| 2026.02.25 | ₩27,230 | ₩27,230 | ₩27,109 | ₩27,109 | -0.44% | 5 |
|---|
| 2026.02.24 | ₩27,083 | ₩27,109 | ₩27,083 | ₩27,096 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,336 | ₩27,363 | ₩26,829 | ₩27,189 | -0.54% | 5 |
|---|
| 2026.02.20 | ₩27,069 | ₩27,274 | ₩27,069 | ₩27,274 | +0.76% | 1.6천 |
|---|
| 2026.02.19 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 250 |
|---|
| 2026.02.18 | ₩27,103 | ₩27,296 | ₩27,096 | ₩27,096 | -0.02% | 4.1천 |
|---|
| 2026.02.17 | ₩27,163 | ₩27,163 | ₩26,983 | ₩27,163 | 0.00% | 5.9천 |
|---|
| 2026.02.13 | ₩27,149 | ₩27,162 | ₩27,056 | ₩27,103 | -0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩26,989 | ₩27,099 | ₩26,989 | ₩27,099 | +0.41% | 3.1천 |
|---|
| 2026.02.11 | ₩27,163 | ₩27,196 | ₩26,963 | ₩26,989 | -0.64% | 8.4천 |
|---|
| 2026.02.10 | ₩27,230 | ₩27,363 | ₩27,096 | ₩27,163 | -0.25% | 8.2천 |
|---|
| 2026.02.09 | ₩27,283 | ₩27,283 | ₩27,096 | ₩27,096 | -0.68% | 3.5천 |
|---|
| 2026.02.06 | ₩27,163 | ₩27,310 | ₩27,163 | ₩27,283 | +0.44% | 5.8천 |
|---|
| 2026.02.05 | ₩27,149 | ₩27,550 | ₩27,029 | ₩27,163 | +0.05% | 3천 |
|---|
| 2026.02.04 | ₩27,189 | ₩27,376 | ₩26,829 | ₩26,936 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩27,256 | ₩27,356 | ₩26,936 | ₩26,963 | -1.08% | 1.1만 |
|---|
| 2026.02.02 | ₩27,456 | ₩27,523 | ₩27,149 | ₩27,163 | -1.07% | 9.8천 |
|---|
| 2026.01.30 | ₩27,451 | ₩27,451 | ₩27,363 | ₩27,363 | -0.32% | 554 |
|---|
| 2026.01.29 | ₩27,630 | ₩27,763 | ₩27,190 | ₩27,416 | -0.77% | 2.6만 |
|---|
| 2026.01.28 | ₩27,497 | ₩27,630 | ₩27,376 | ₩27,563 | +0.24% | 1.3만 |
|---|
| 2026.01.27 | ₩27,597 | ₩27,822 | ₩27,597 | ₩27,790 | +0.70% | 1.2만 |
|---|
| 2026.01.26 | ₩27,363 | ₩27,616 | ₩27,363 | ₩27,550 | +0.68% | 5.5만 |
|---|
| 2026.01.23 | ₩27,296 | ₩27,376 | ₩27,189 | ₩27,363 | +0.24% | 1.4만 |
|---|
| 2026.01.22 | ₩27,350 | ₩27,376 | ₩27,160 | ₩27,283 | -0.24% | 9.7천 |
|---|
| 2026.01.21 | ₩27,296 | ₩27,496 | ₩27,163 | ₩27,483 | +0.68% | 1.1만 |
|---|
| 2026.01.20 | ₩27,811 | ₩27,884 | ₩27,169 | ₩27,363 | -1.61% | 4.4만 |
|---|
| 2026.01.16 | ₩27,897 | ₩28,070 | ₩27,830 | ₩27,990 | +0.33% | 2만 |
|---|
| 2026.01.15 | ₩27,350 | ₩27,897 | ₩27,350 | ₩27,817 | +1.71% | 2.2만 |
|---|
| 2026.01.14 | ₩27,230 | ₩27,430 | ₩27,096 | ₩27,339 | +0.40% | 3.5만 |
|---|
| 2026.01.13 | ₩26,896 | ₩27,176 | ₩26,762 | ₩27,176 | +1.04% | 4.8만 |
|---|
| 2026.01.12 | ₩27,136 | ₩27,149 | ₩26,878 | ₩26,963 | -0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩26,602 | ₩27,151 | ₩26,449 | ₩27,149 | +2.06% | 1.5만 |
|---|
| 2026.01.08 | ₩26,375 | ₩26,562 | ₩26,349 | ₩26,469 | +0.35% | 2.4만 |
|---|
| 2026.01.07 | ₩26,335 | ₩26,343 | ₩26,262 | ₩26,335 | 0.00% | 7.7천 |
|---|
| 2026.01.06 | ₩26,388 | ₩26,388 | ₩26,268 | ₩26,268 | -0.45% | 8.2천 |
|---|
| 2026.01.05 | ₩26,349 | ₩26,444 | ₩26,242 | ₩26,242 | -0.41% | 1.6만 |
|---|
| 2026.01.02 | ₩26,379 | ₩26,402 | ₩26,215 | ₩26,295 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩26,495 | ₩26,629 | ₩26,135 | ₩26,282 | -0.81% | 2.2만 |
|---|
| 2025.12.30 | ₩26,989 | ₩27,016 | ₩26,989 | ₩26,996 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩26,909 | ₩27,051 | ₩26,856 | ₩26,870 | -0.14% | 8.6천 |
|---|
| 2025.12.26 | ₩26,963 | ₩27,083 | ₩26,936 | ₩27,016 | +0.20% | 5.4천 |
|---|
| 2025.12.24 | ₩26,923 | ₩27,096 | ₩26,923 | ₩26,989 | +0.25% | 2.7만 |
|---|
| 2025.12.23 | ₩26,963 | ₩26,976 | ₩26,936 | ₩26,949 | -0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩26,963 | ₩27,060 | ₩26,923 | ₩26,976 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩26,936 | ₩27,029 | ₩26,909 | ₩26,923 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩26,882 | ₩27,123 | ₩26,882 | ₩26,963 | +0.30% | 3.4만 |
|---|
| 2025.12.17 | ₩27,056 | ₩27,123 | ₩26,896 | ₩26,909 | -0.54% | 2.6만 |
|---|
| 2025.12.16 | ₩27,083 | ₩27,129 | ₩26,882 | ₩26,882 | -0.74% | 2.8만 |
|---|
| 2025.12.15 | ₩26,482 | ₩27,136 | ₩26,329 | ₩26,963 | +1.81% | 7.1만 |
|---|
| 2025.12.12 | ₩26,188 | ₩26,454 | ₩26,188 | ₩26,362 | +0.66% | 1.8만 |
|---|
| 2025.12.11 | ₩26,442 | ₩26,562 | ₩26,242 | ₩26,283 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩26,455 | ₩26,656 | ₩26,242 | ₩26,295 | -0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩26,286 | ₩26,375 | ₩26,286 | ₩26,295 | +0.04% | 8.1천 |
|---|
| 2025.12.08 | ₩26,309 | ₩26,309 | ₩26,199 | ₩26,295 | -0.05% | 9.5천 |
|---|
| 2025.12.05 | ₩26,402 | ₩26,529 | ₩26,362 | ₩26,362 | -0.15% | 3.3천 |
|---|
| 2025.12.04 | ₩26,562 | ₩26,748 | ₩26,429 | ₩26,429 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩26,629 | ₩26,762 | ₩26,562 | ₩26,562 | -0.25% | 7천 |
|---|
| 2025.12.02 | ₩26,642 | ₩26,935 | ₩26,582 | ₩26,602 | -0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩26,696 | ₩26,949 | ₩26,696 | ₩26,917 | +0.83% | 4.2천 |
|---|
| 2025.11.28 | ₩27,016 | ₩27,016 | ₩26,949 | ₩26,949 | -0.25% | 419 |
|---|
| 2025.11.26 | ₩26,619 | ₩26,619 | ₩26,619 | ₩26,619 | 0.00% | 294 |
|---|
| 2025.11.25 | ₩26,540 | ₩26,642 | ₩26,540 | ₩26,569 | +0.11% | 1.7천 |
|---|
| 2025.11.24 | ₩26,469 | ₩26,642 | ₩26,077 | ₩26,469 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩25,975 | ₩26,232 | ₩25,893 | ₩26,232 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩25,971 | ₩25,975 | ₩25,868 | ₩25,868 | -0.39% | 5.9천 |
|---|
| 2025.11.19 | ₩26,242 | ₩26,242 | ₩25,947 | ₩26,028 | -0.81% | 3.4천 |
|---|
| 2025.11.18 | ₩26,122 | ₩26,302 | ₩25,975 | ₩26,168 | +0.18% | 2.9만 |
|---|
| 2025.11.17 | ₩26,295 | ₩26,362 | ₩26,228 | ₩26,268 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩26,429 | ₩26,429 | ₩26,095 | ₩26,228 | -0.76% | 6.5천 |
|---|
| 2025.11.13 | ₩26,429 | ₩26,529 | ₩26,429 | ₩26,509 | +0.30% | 2.2천 |
|---|
| 2025.11.12 | ₩26,469 | ₩26,716 | ₩26,362 | ₩26,529 | +0.23% | 3.8천 |
|---|
| 2025.11.11 | ₩26,816 | ₩26,829 | ₩26,055 | ₩26,495 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩26,696 | ₩26,709 | ₩26,575 | ₩26,696 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩26,495 | ₩26,696 | ₩26,322 | ₩26,667 | +0.65% | 1.7만 |
|---|
| 2025.11.06 | ₩26,709 | ₩26,709 | ₩26,522 | ₩26,575 | -0.50% | 1.7천 |
|---|
| 2025.11.05 | ₩26,682 | ₩26,772 | ₩26,656 | ₩26,656 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩26,829 | ₩26,829 | ₩26,589 | ₩26,589 | -0.90% | 8.2천 |
|---|
| 2025.11.03 | ₩27,248 | ₩27,248 | ₩26,609 | ₩26,802 | -1.63% | 8.4천 |
|---|
| 2025.10.31 | ₩27,043 | ₩27,189 | ₩26,696 | ₩26,829 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,336 | ₩27,230 | ₩27,230 | -0.39% | 1.5천 |
|---|
| 2025.10.29 | ₩27,392 | ₩27,403 | ₩27,270 | ₩27,270 | -0.45% | 3.4천 |
|---|
| 2025.10.28 | ₩27,630 | ₩27,630 | ₩27,441 | ₩27,441 | -0.68% | 5천 |
|---|
| 2025.10.27 | ₩27,664 | ₩27,664 | ₩27,537 | ₩27,630 | -0.12% | 3.4천 |
|---|
| 2025.10.24 | ₩27,523 | ₩27,630 | ₩27,523 | ₩27,603 | +0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩27,697 | ₩27,777 | ₩27,336 | ₩27,723 | +0.10% | 6.6천 |
|---|
| 2025.10.22 | ₩27,830 | ₩27,897 | ₩27,830 | ₩27,870 | +0.14% | 862 |
|---|
| 2025.10.21 | ₩28,046 | ₩28,164 | ₩27,763 | ₩27,803 | -0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩27,964 | ₩28,097 | ₩27,837 | ₩27,964 | -0.00% | 9.5천 |
|---|
| 2025.10.17 | ₩27,958 | ₩27,965 | ₩27,942 | ₩27,964 | +0.02% | 1.4천 |
|---|
| 2025.10.16 | ₩27,990 | ₩28,030 | ₩27,990 | ₩28,030 | +0.14% | 519 |
|---|
| 2025.10.15 | ₩28,151 | ₩28,164 | ₩27,697 | ₩27,830 | -1.14% | 5.2천 |
|---|
| 2025.10.14 | ₩28,030 | ₩28,104 | ₩27,944 | ₩27,944 | -0.31% | 6.9천 |
|---|
| 2025.10.13 | ₩28,124 | ₩28,137 | ₩28,124 | ₩28,137 | +0.05% | 373 |
|---|
| 2025.10.10 | ₩28,088 | ₩28,307 | ₩27,910 | ₩28,164 | +0.27% | 1.1만 |
|---|
