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 | ₩26,031 | ₩26,051 | ₩26,031 | ₩26,031 | 0.00% | 1.4천 |
| 2026.10.08 | ₩26,183 | ₩26,184 | ₩25,998 | ₩26,104 | -0.30% | 1만 |
| 2026.10.07 | ₩26,251 | ₩26,251 | ₩26,038 | ₩26,211 | -0.15% | 5.8천 |
| 2026.10.06 | ₩26,291 | ₩26,291 | ₩26,238 | ₩26,278 | -0.05% | 2.2천 |
| 2026.10.05 | ₩25,957 | ₩26,305 | ₩25,957 | ₩26,144 | +0.72% | 1.9만 |
| 2026.10.02 | ₩26,305 | ₩26,305 | ₩26,171 | ₩26,251 | -0.20% | 1.5천 |
| 2026.10.01 | ₩26,171 | ₩26,305 | ₩26,104 | ₩26,171 | 0.00% | 5.5천 |
| 2026.09.30 | ₩26,131 | ₩26,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,438 |
| +1.18% |
| 2.2만 |
| 2026.09.29 | ₩26,038 | ₩26,892 | ₩26,038 | ₩26,566 | +2.03% | 1.2만 |
|---|
| 2026.09.28 | ₩26,285 | ₩26,285 | ₩25,771 | ₩25,904 | -1.45% | 1.5만 |
|---|
| 2026.09.25 | ₩26,532 | ₩26,638 | ₩26,211 | ₩26,274 | -0.97% | 2.7만 |
|---|
| 2026.09.24 | ₩26,972 | ₩26,972 | ₩26,398 | ₩26,532 | -1.63% | 3.2만 |
|---|
| 2026.09.23 | ₩26,849 | ₩26,849 | ₩26,812 | ₩26,812 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩26,972 | ₩27,012 | ₩26,812 | ₩26,881 | -0.34% | 1.5만 |
|---|
| 2026.09.21 | ₩26,972 | ₩27,039 | ₩26,919 | ₩27,024 | +0.19% | 1.1천 |
|---|
| 2026.09.18 | ₩27,012 | ₩27,066 | ₩26,705 | ₩26,867 | -0.54% | 8.8천 |
|---|
| 2026.09.17 | ₩27,039 | ₩27,039 | ₩26,907 | ₩26,953 | -0.32% | 8.3천 |
|---|
| 2026.09.16 | ₩26,946 | ₩27,106 | ₩26,946 | ₩26,946 | 0.00% | 3.7천 |
|---|
| 2026.09.15 | ₩26,999 | ₩27,092 | ₩26,979 | ₩26,979 | -0.07% | 5.8천 |
|---|
| 2026.09.14 | ₩27,213 | ₩27,213 | ₩26,833 | ₩26,972 | -0.88% | 1.1만 |
|---|
| 2026.09.11 | ₩26,839 | ₩26,926 | ₩26,839 | ₩26,839 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩26,772 | ₩27,226 | ₩26,719 | ₩26,839 | +0.25% | 1.1만 |
|---|
| 2026.09.09 | ₩27,012 | ₩27,146 | ₩26,839 | ₩26,865 | -0.54% | 1.2만 |
|---|
| 2026.09.08 | ₩27,213 | ₩27,213 | ₩26,812 | ₩27,039 | -0.64% | 1.8만 |
|---|
| 2026.09.04 | ₩27,119 | ₩27,119 | ₩26,853 | ₩26,879 | -0.89% | 7.5천 |
|---|
| 2026.09.03 | ₩26,968 | ₩27,199 | ₩26,852 | ₩27,079 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩27,046 | ₩27,239 | ₩26,938 | ₩27,169 | +0.46% | 2만 |
|---|
| 2026.09.01 | ₩26,879 | ₩27,239 | ₩26,879 | ₩27,012 | +0.50% | 1.2만 |
|---|
| 2026.08.31 | ₩27,094 | ₩27,146 | ₩26,911 | ₩26,911 | -0.68% | 3.6천 |
|---|
| 2026.08.28 | ₩27,086 | ₩27,239 | ₩27,052 | ₩27,066 | -0.07% | 1.8만 |
|---|
| 2026.08.27 | ₩27,226 | ₩27,226 | ₩27,053 | ₩27,206 | -0.07% | 1.3천 |
|---|
| 2026.08.26 | ₩27,012 | ₩27,333 | ₩27,012 | ₩27,119 | +0.40% | 2.1만 |
|---|
| 2026.08.25 | ₩26,946 | ₩27,039 | ₩26,892 | ₩27,039 | +0.35% | 9천 |
|---|
| 2026.08.24 | ₩26,808 | ₩26,831 | ₩26,805 | ₩26,812 | +0.02% | 1.9천 |
|---|
| 2026.08.21 | ₩26,784 | ₩26,879 | ₩26,772 | ₩26,806 | +0.08% | 6천 |
|---|
| 2026.08.20 | ₩26,772 | ₩26,799 | ₩26,772 | ₩26,795 | +0.09% | 3.2천 |
|---|
| 2026.08.19 | ₩26,959 | ₩26,999 | ₩26,772 | ₩26,772 | -0.69% | 6.1천 |
|---|
| 2026.08.18 | ₩26,905 | ₩27,026 | ₩26,785 | ₩26,959 | +0.20% | 7.7천 |
|---|
| 2026.08.17 | ₩26,799 | ₩26,859 | ₩26,785 | ₩26,799 | 0.00% | 6.9천 |
|---|
| 2026.08.14 | ₩26,865 | ₩27,028 | ₩26,772 | ₩26,799 | -0.25% | 8.5천 |
|---|
| 2026.08.13 | ₩27,283 | ₩27,283 | ₩26,812 | ₩26,865 | -1.53% | 7.4천 |
|---|
| 2026.08.12 | ₩26,865 | ₩26,966 | ₩26,732 | ₩26,799 | -0.25% | 1.4만 |
|---|
| 2026.08.11 | ₩26,865 | ₩26,905 | ₩26,865 | ₩26,865 | 0.00% | 3.2천 |
|---|
| 2026.08.10 | ₩27,106 | ₩27,213 | ₩26,865 | ₩26,865 | -0.89% | 4.1천 |
|---|
| 2026.08.07 | ₩27,071 | ₩27,186 | ₩26,946 | ₩26,972 | -0.37% | 4.6천 |
|---|
| 2026.08.06 | ₩27,010 | ₩27,182 | ₩26,986 | ₩27,012 | +0.01% | 8.3천 |
|---|
| 2026.08.05 | ₩26,959 | ₩27,253 | ₩26,959 | ₩27,253 | +1.09% | 1.7천 |
|---|
| 2026.08.04 | ₩27,066 | ₩27,253 | ₩27,066 | ₩27,226 | +0.59% | 1.6천 |
|---|
| 2026.08.03 | ₩27,173 | ₩27,173 | ₩26,899 | ₩27,032 | -0.52% | 5.3천 |
|---|
| 2026.07.31 | ₩27,146 | ₩27,293 | ₩26,919 | ₩27,173 | +0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,359 | ₩27,560 | ₩27,359 | ₩27,373 | +0.05% | 2.6만 |
|---|
| 2026.07.29 | ₩27,146 | ₩27,373 | ₩27,146 | ₩27,306 | +0.59% | 2.4만 |
|---|
| 2026.07.28 | ₩27,012 | ₩27,306 | ₩26,999 | ₩27,306 | +1.09% | 1.9만 |
|---|
| 2026.07.27 | ₩26,719 | ₩26,932 | ₩26,719 | ₩26,932 | +0.80% | 4.8만 |
|---|
| 2026.07.24 | ₩26,745 | ₩26,839 | ₩26,745 | ₩26,825 | +0.30% | 4.4천 |
|---|
| 2026.07.23 | ₩26,785 | ₩26,892 | ₩26,585 | ₩26,825 | +0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩26,897 | ₩26,897 | ₩26,825 | ₩26,892 | -0.02% | 3.8천 |
|---|
| 2026.07.21 | ₩26,785 | ₩26,905 | ₩26,785 | ₩26,905 | +0.45% | 1.3만 |
|---|
| 2026.07.20 | ₩26,754 | ₩26,852 | ₩26,719 | ₩26,852 | +0.36% | 2.5만 |
|---|
| 2026.07.17 | ₩26,732 | ₩26,772 | ₩26,665 | ₩26,719 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩26,705 | ₩26,772 | ₩26,672 | ₩26,732 | +0.10% | 2.5만 |
|---|
| 2026.07.15 | ₩26,705 | ₩26,705 | ₩26,585 | ₩26,692 | -0.05% | 7천 |
|---|
| 2026.07.14 | ₩26,705 | ₩26,705 | ₩26,607 | ₩26,705 | 0.00% | 2.1천 |
|---|
| 2026.07.13 | ₩26,678 | ₩26,705 | ₩26,638 | ₩26,705 | +0.10% | 1.3만 |
|---|
| 2026.07.10 | ₩26,572 | ₩26,705 | ₩26,451 | ₩26,705 | +0.50% | 9.9천 |
|---|
| 2026.07.09 | ₩26,585 | ₩26,719 | ₩26,511 | ₩26,652 | +0.25% | 8.1천 |
|---|
| 2026.07.08 | ₩26,705 | ₩26,705 | ₩26,451 | ₩26,572 | -0.50% | 1.1만 |
|---|
| 2026.07.07 | ₩26,705 | ₩26,772 | ₩26,638 | ₩26,759 | +0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩26,612 | ₩26,865 | ₩26,612 | ₩26,692 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩26,612 | ₩26,625 | ₩26,518 | ₩26,585 | -0.10% | 2.1만 |
|---|
| 2026.07.01 | ₩26,358 | ₩26,559 | ₩26,358 | ₩26,518 | +0.61% | 1.7만 |
|---|
| 2026.06.30 | ₩26,772 | ₩26,772 | ₩26,171 | ₩26,238 | -2.00% | 4.5만 |
|---|
| 2026.06.29 | ₩26,999 | ₩27,126 | ₩26,999 | ₩27,126 | +0.47% | 7.2천 |
|---|
| 2026.06.26 | ₩27,066 | ₩27,186 | ₩26,959 | ₩26,966 | -0.37% | 1.3만 |
|---|
| 2026.06.25 | ₩26,905 | ₩27,092 | ₩26,865 | ₩27,092 | +0.69% | 2.9만 |
|---|
| 2026.06.24 | ₩27,026 | ₩27,106 | ₩26,956 | ₩26,957 | -0.25% | 1.3만 |
|---|
| 2026.06.23 | ₩26,972 | ₩27,179 | ₩26,972 | ₩27,092 | +0.45% | 4.4천 |
|---|
| 2026.06.22 | ₩27,066 | ₩27,072 | ₩26,905 | ₩26,939 | -0.47% | 1.2만 |
|---|
| 2026.06.18 | ₩27,112 | ₩27,112 | ₩27,059 | ₩27,059 | -0.20% | 2.7천 |
|---|
| 2026.06.17 | ₩27,240 | ₩27,240 | ₩27,066 | ₩27,106 | -0.49% | 4.5만 |
|---|
| 2026.06.16 | ₩27,233 | ₩27,293 | ₩27,186 | ₩27,186 | -0.17% | 3만 |
|---|
| 2026.06.15 | ₩27,173 | ₩27,266 | ₩27,112 | ₩27,199 | +0.10% | 1.5만 |
|---|
| 2026.06.12 | ₩27,199 | ₩27,199 | ₩26,972 | ₩26,999 | -0.74% | 7.5천 |
|---|
| 2026.06.11 | ₩27,146 | ₩27,213 | ₩27,146 | ₩27,173 | +0.10% | 2.9만 |
|---|
| 2026.06.10 | ₩27,106 | ₩27,146 | ₩27,019 | ₩27,146 | +0.15% | 4.4천 |
|---|
| 2026.06.09 | ₩27,049 | ₩27,173 | ₩26,865 | ₩27,173 | +0.46% | 8.1천 |
|---|
| 2026.06.08 | ₩27,024 | ₩27,173 | ₩26,986 | ₩27,119 | +0.35% | 1.2만 |
|---|
| 2026.06.05 | ₩26,859 | ₩27,026 | ₩26,845 | ₩26,948 | +0.33% | 4.2천 |
|---|
| 2026.06.04 | ₩27,026 | ₩27,026 | ₩26,959 | ₩26,999 | -0.10% | 4천 |
|---|
| 2026.06.03 | ₩27,199 | ₩27,199 | ₩26,839 | ₩27,012 | -0.69% | 3.2만 |
|---|
| 2026.06.02 | ₩27,079 | ₩27,159 | ₩26,905 | ₩27,026 | -0.20% | 2.7만 |
|---|
| 2026.06.01 | ₩26,238 | ₩27,132 | ₩26,238 | ₩26,972 | +2.80% | 11.1만 |
|---|
| 2026.05.29 | ₩26,338 | ₩26,451 | ₩26,198 | ₩26,198 | -0.53% | 2.6만 |
|---|
| 2026.05.28 | ₩26,385 | ₩26,465 | ₩26,198 | ₩26,388 | +0.01% | 8.6만 |
|---|
| 2026.05.27 | ₩26,492 | ₩26,572 | ₩26,278 | ₩26,278 | -0.81% | 4.2만 |
|---|
| 2026.05.26 | ₩27,506 | ₩27,506 | ₩26,278 | ₩26,291 | -4.42% | 10.3만 |
|---|
| 2026.05.22 | ₩26,572 | ₩26,572 | ₩26,371 | ₩26,438 | -0.50% | 3.2만 |
|---|
| 2026.05.21 | ₩26,572 | ₩26,705 | ₩26,305 | ₩26,405 | -0.63% | 12.1만 |
|---|
| 2026.05.20 | ₩26,612 | ₩26,665 | ₩26,411 | ₩26,572 | -0.15% | 3.1만 |
|---|
| 2026.05.19 | ₩26,692 | ₩26,705 | ₩26,545 | ₩26,572 | -0.45% | 3.2만 |
|---|
| 2026.05.18 | ₩26,865 | ₩27,012 | ₩26,538 | ₩26,538 | -1.22% | 2.2만 |
|---|
| 2026.05.15 | ₩26,705 | ₩27,239 | ₩26,692 | ₩26,692 | -0.05% | 1.3만 |
|---|
| 2026.05.14 | ₩26,972 | ₩27,039 | ₩26,638 | ₩26,705 | -0.99% | 2.6만 |
|---|
| 2026.05.13 | ₩26,999 | ₩27,373 | ₩26,839 | ₩26,906 | -0.35% | 3.7만 |
|---|
| 2026.05.12 | ₩27,159 | ₩27,159 | ₩26,839 | ₩26,986 | -0.64% | 4.3천 |
|---|
| 2026.05.11 | ₩27,373 | ₩27,373 | ₩26,959 | ₩27,132 | -0.88% | 1.3만 |
|---|
| 2026.05.08 | ₩27,506 | ₩27,506 | ₩27,106 | ₩27,293 | -0.78% | 1.2만 |
|---|
| 2026.05.07 | ₩27,586 | ₩27,747 | ₩27,440 | ₩27,506 | -0.29% | 1.7만 |
|---|
| 2026.05.06 | ₩27,373 | ₩27,747 | ₩27,373 | ₩27,747 | +1.37% | 2.7천 |
|---|
| 2026.05.05 | ₩27,493 | ₩27,720 | ₩27,373 | ₩27,707 | +0.78% | 1만 |
|---|
| 2026.05.04 | ₩27,239 | ₩27,445 | ₩27,146 | ₩27,426 | +0.69% | 7.5천 |
|---|
| 2026.05.01 | ₩27,173 | ₩27,239 | ₩27,146 | ₩27,153 | -0.07% | 6.9천 |
|---|
| 2026.04.30 | ₩27,046 | ₩27,173 | ₩26,986 | ₩27,172 | +0.47% | 8.7천 |
|---|
| 2026.04.29 | ₩27,039 | ₩27,106 | ₩26,986 | ₩27,039 | +0.00% | 4.1천 |
|---|
| 2026.04.28 | ₩27,039 | ₩27,052 | ₩26,972 | ₩27,012 | -0.10% | 9.8천 |
|---|
| 2026.04.27 | ₩26,719 | ₩27,132 | ₩26,719 | ₩27,039 | +1.20% | 5.4만 |
|---|
| 2026.04.24 | ₩26,692 | ₩26,692 | ₩26,692 | ₩26,692 | 0.00% | 1.7천 |
|---|
| 2026.04.23 | ₩26,451 | ₩26,658 | ₩26,451 | ₩26,518 | +0.25% | 3.9천 |
|---|
| 2026.04.22 | ₩26,705 | ₩26,745 | ₩26,705 | ₩26,745 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩26,892 | ₩26,932 | ₩26,638 | ₩26,638 | -0.94% | 1.3만 |
|---|
| 2026.04.20 | ₩26,839 | ₩26,972 | ₩26,705 | ₩26,705 | -0.50% | 3.8천 |
|---|
| 2026.04.17 | ₩26,665 | ₩26,972 | ₩26,665 | ₩26,959 | +1.10% | 6.9천 |
|---|
| 2026.04.16 | ₩26,839 | ₩26,872 | ₩26,839 | ₩26,839 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩26,732 | ₩26,919 | ₩26,705 | ₩26,719 | -0.05% | 1.4만 |
|---|
| 2026.04.14 | ₩26,638 | ₩26,732 | ₩26,638 | ₩26,732 | +0.35% | 6.2천 |
|---|
| 2026.04.13 | ₩26,318 | ₩26,492 | ₩26,318 | ₩26,492 | +0.66% | 2천 |
|---|
| 2026.04.10 | ₩26,545 | ₩26,545 | ₩26,305 | ₩26,505 | -0.15% | 4.7만 |
|---|
| 2026.04.09 | ₩26,438 | ₩26,438 | ₩26,305 | ₩26,385 | -0.20% | 7.1천 |
|---|
| 2026.04.08 | ₩26,351 | ₩26,505 | ₩26,351 | ₩26,505 | +0.58% | 3.5천 |
|---|
| 2026.04.07 | ₩26,438 | ₩26,638 | ₩26,438 | ₩26,572 | +0.51% | 4.6천 |
|---|
| 2026.04.06 | ₩26,398 | ₩26,427 | ₩26,305 | ₩26,305 | -0.35% | 7.1천 |
|---|
| 2026.04.02 | ₩26,772 | ₩26,872 | ₩26,198 | ₩26,371 | -1.50% | 4.2만 |
|---|
| 2026.04.01 | ₩26,685 | ₩26,799 | ₩26,572 | ₩26,799 | +0.42% | 1.9천 |
|---|
| 2026.03.31 | ₩26,719 | ₩26,772 | ₩26,505 | ₩26,705 | -0.05% | 4.6천 |
|---|
| 2026.03.30 | ₩27,061 | ₩27,119 | ₩26,732 | ₩27,106 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩26,705 | ₩27,079 | ₩26,705 | ₩26,719 | +0.05% | 2.5천 |
|---|
| 2026.03.26 | ₩27,106 | ₩27,106 | ₩26,879 | ₩26,879 | -0.84% | 2.2천 |
|---|
| 2026.03.25 | ₩27,032 | ₩27,079 | ₩26,959 | ₩27,079 | +0.17% | 2.6천 |
|---|
| 2026.03.24 | ₩26,705 | ₩27,046 | ₩26,705 | ₩27,039 | +1.25% | 3.8천 |
|---|
| 2026.03.23 | ₩26,939 | ₩26,939 | ₩26,772 | ₩26,905 | -0.12% | 4천 |
|---|
| 2026.03.20 | ₩27,026 | ₩27,066 | ₩26,572 | ₩26,572 | -1.68% | 8.3천 |
|---|
| 2026.03.19 | ₩27,173 | ₩27,173 | ₩26,972 | ₩26,986 | -0.69% | 1.6천 |
|---|
| 2026.03.18 | ₩27,072 | ₩27,072 | ₩27,072 | ₩27,072 | 0.00% | 361 |
|---|
| 2026.03.17 | ₩26,999 | ₩27,112 | ₩26,814 | ₩27,112 | +0.42% | 3.1천 |
|---|
| 2026.03.16 | ₩27,039 | ₩27,039 | ₩26,839 | ₩26,919 | -0.44% | 6.3천 |
|---|
| 2026.03.13 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 485 |
|---|
| 2026.03.12 | ₩27,119 | ₩27,132 | ₩27,039 | ₩27,106 | -0.05% | 4.2천 |
|---|
| 2026.03.11 | ₩27,039 | ₩27,186 | ₩27,039 | ₩27,173 | +0.49% | 2.8천 |
|---|
| 2026.03.10 | ₩27,306 | ₩27,306 | ₩27,039 | ₩27,173 | -0.49% | 1천 |
|---|
| 2026.03.09 | ₩26,972 | ₩27,118 | ₩26,972 | ₩26,972 | 0.00% | 5 |
|---|
| 2026.03.06 | ₩27,146 | ₩27,333 | ₩27,132 | ₩27,132 | -0.05% | 5 |
|---|
| 2026.03.05 | ₩27,273 | ₩27,273 | ₩27,199 | ₩27,199 | -0.27% | 5 |
|---|
| 2026.03.04 | ₩27,239 | ₩27,355 | ₩26,972 | ₩27,173 | -0.25% | 5 |
|---|
| 2026.03.03 | ₩26,852 | ₩26,959 | ₩26,785 | ₩26,959 | +0.40% | 5 |
|---|
| 2026.03.02 | ₩26,932 | ₩27,201 | ₩26,879 | ₩26,972 | +0.15% | 5 |
|---|
| 2026.02.27 | ₩27,039 | ₩27,039 | ₩26,865 | ₩26,919 | -0.44% | 5 |
|---|
| 2026.02.26 | ₩27,119 | ₩27,132 | ₩27,066 | ₩27,106 | -0.05% | 1.6만 |
|---|
| 2026.02.25 | ₩27,239 | ₩27,239 | ₩27,119 | ₩27,119 | -0.44% | 5 |
|---|
| 2026.02.24 | ₩27,092 | ₩27,119 | ₩27,092 | ₩27,106 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,346 | ₩27,373 | ₩26,839 | ₩27,199 | -0.54% | 5 |
|---|
| 2026.02.20 | ₩27,079 | ₩27,284 | ₩27,079 | ₩27,284 | +0.76% | 1.6천 |
|---|
| 2026.02.19 | ₩27,299 | ₩27,299 | ₩27,299 | ₩27,299 | 0.00% | 250 |
|---|
| 2026.02.18 | ₩27,112 | ₩27,306 | ₩27,106 | ₩27,106 | -0.02% | 4.1천 |
|---|
| 2026.02.17 | ₩27,173 | ₩27,173 | ₩26,992 | ₩27,173 | 0.00% | 5.9천 |
|---|
| 2026.02.13 | ₩27,159 | ₩27,172 | ₩27,066 | ₩27,112 | -0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩26,999 | ₩27,109 | ₩26,999 | ₩27,109 | +0.41% | 3.1천 |
|---|
| 2026.02.11 | ₩27,173 | ₩27,206 | ₩26,972 | ₩26,999 | -0.64% | 8.4천 |
|---|
| 2026.02.10 | ₩27,239 | ₩27,373 | ₩27,106 | ₩27,173 | -0.25% | 8.2천 |
|---|
| 2026.02.09 | ₩27,293 | ₩27,293 | ₩27,106 | ₩27,106 | -0.68% | 3.5천 |
|---|
| 2026.02.06 | ₩27,173 | ₩27,319 | ₩27,173 | ₩27,293 | +0.44% | 5.8천 |
|---|
| 2026.02.05 | ₩27,159 | ₩27,560 | ₩27,039 | ₩27,173 | +0.05% | 3천 |
|---|
| 2026.02.04 | ₩27,199 | ₩27,386 | ₩26,839 | ₩26,946 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩27,266 | ₩27,366 | ₩26,946 | ₩26,972 | -1.08% | 1.1만 |
|---|
| 2026.02.02 | ₩27,466 | ₩27,533 | ₩27,159 | ₩27,173 | -1.07% | 9.8천 |
|---|
| 2026.01.30 | ₩27,461 | ₩27,461 | ₩27,373 | ₩27,373 | -0.32% | 554 |
|---|
| 2026.01.29 | ₩27,640 | ₩27,773 | ₩27,199 | ₩27,426 | -0.77% | 2.6만 |
|---|
| 2026.01.28 | ₩27,506 | ₩27,640 | ₩27,386 | ₩27,573 | +0.24% | 1.3만 |
|---|
| 2026.01.27 | ₩27,606 | ₩27,832 | ₩27,606 | ₩27,800 | +0.70% | 1.2만 |
|---|
| 2026.01.26 | ₩27,373 | ₩27,626 | ₩27,373 | ₩27,560 | +0.68% | 5.5만 |
|---|
| 2026.01.23 | ₩27,306 | ₩27,386 | ₩27,199 | ₩27,373 | +0.24% | 1.4만 |
|---|
| 2026.01.22 | ₩27,359 | ₩27,386 | ₩27,170 | ₩27,293 | -0.24% | 9.7천 |
|---|
| 2026.01.21 | ₩27,306 | ₩27,506 | ₩27,173 | ₩27,493 | +0.68% | 1.1만 |
|---|
| 2026.01.20 | ₩27,821 | ₩27,894 | ₩27,179 | ₩27,373 | -1.61% | 4.4만 |
|---|
| 2026.01.16 | ₩27,907 | ₩28,081 | ₩27,840 | ₩28,000 | +0.33% | 2만 |
|---|
| 2026.01.15 | ₩27,359 | ₩27,907 | ₩27,359 | ₩27,827 | +1.71% | 2.2만 |
|---|
| 2026.01.14 | ₩27,239 | ₩27,440 | ₩27,106 | ₩27,349 | +0.40% | 3.5만 |
|---|
| 2026.01.13 | ₩26,905 | ₩27,186 | ₩26,772 | ₩27,186 | +1.04% | 4.8만 |
|---|
| 2026.01.12 | ₩27,146 | ₩27,159 | ₩26,888 | ₩26,972 | -0.64% | 1.7천 |
|---|
| 2026.01.09 | ₩26,612 | ₩27,161 | ₩26,458 | ₩27,159 | +2.06% | 1.5만 |
|---|
| 2026.01.08 | ₩26,385 | ₩26,572 | ₩26,358 | ₩26,478 | +0.35% | 2.4만 |
|---|
| 2026.01.07 | ₩26,345 | ₩26,352 | ₩26,271 | ₩26,345 | 0.00% | 7.7천 |
|---|
| 2026.01.06 | ₩26,398 | ₩26,398 | ₩26,278 | ₩26,278 | -0.45% | 8.2천 |
|---|
| 2026.01.05 | ₩26,358 | ₩26,454 | ₩26,251 | ₩26,251 | -0.41% | 1.6만 |
|---|
| 2026.01.02 | ₩26,388 | ₩26,411 | ₩26,225 | ₩26,305 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩26,505 | ₩26,638 | ₩26,144 | ₩26,291 | -0.81% | 2.2만 |
|---|
| 2025.12.30 | ₩26,999 | ₩27,026 | ₩26,999 | ₩27,006 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩26,919 | ₩27,060 | ₩26,865 | ₩26,880 | -0.14% | 8.6천 |
|---|
| 2025.12.26 | ₩26,972 | ₩27,092 | ₩26,946 | ₩27,026 | +0.20% | 5.4천 |
|---|
| 2025.12.24 | ₩26,932 | ₩27,106 | ₩26,932 | ₩26,999 | +0.25% | 2.7만 |
|---|
| 2025.12.23 | ₩26,972 | ₩26,986 | ₩26,946 | ₩26,959 | -0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩26,972 | ₩27,070 | ₩26,932 | ₩26,986 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩26,946 | ₩27,039 | ₩26,919 | ₩26,932 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩26,892 | ₩27,132 | ₩26,892 | ₩26,972 | +0.30% | 3.4만 |
|---|
| 2025.12.17 | ₩27,066 | ₩27,132 | ₩26,905 | ₩26,919 | -0.54% | 2.6만 |
|---|
| 2025.12.16 | ₩27,092 | ₩27,138 | ₩26,892 | ₩26,892 | -0.74% | 2.8만 |
|---|
| 2025.12.15 | ₩26,492 | ₩27,146 | ₩26,338 | ₩26,972 | +1.81% | 7.1만 |
|---|
| 2025.12.12 | ₩26,198 | ₩26,464 | ₩26,198 | ₩26,371 | +0.66% | 1.8만 |
|---|
| 2025.12.11 | ₩26,451 | ₩26,572 | ₩26,251 | ₩26,292 | -0.60% | 10.1만 |
|---|
| 2025.12.10 | ₩26,465 | ₩26,665 | ₩26,251 | ₩26,305 | -0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩26,295 | ₩26,385 | ₩26,295 | ₩26,305 | +0.04% | 8.1천 |
|---|
| 2025.12.08 | ₩26,318 | ₩26,318 | ₩26,208 | ₩26,305 | -0.05% | 9.5천 |
|---|
| 2025.12.05 | ₩26,411 | ₩26,538 | ₩26,371 | ₩26,371 | -0.15% | 3.3천 |
|---|
| 2025.12.04 | ₩26,572 | ₩26,758 | ₩26,438 | ₩26,438 | -0.50% | 2.5만 |
|---|
| 2025.12.03 | ₩26,638 | ₩26,772 | ₩26,572 | ₩26,572 | -0.25% | 7천 |
|---|
| 2025.12.02 | ₩26,652 | ₩26,944 | ₩26,592 | ₩26,612 | -0.15% | 5.5천 |
|---|
| 2025.12.01 | ₩26,705 | ₩26,959 | ₩26,705 | ₩26,927 | +0.83% | 4.2천 |
|---|
| 2025.11.28 | ₩27,026 | ₩27,026 | ₩26,959 | ₩26,959 | -0.25% | 419 |
|---|
| 2025.11.26 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 294 |
|---|
| 2025.11.25 | ₩26,550 | ₩26,652 | ₩26,550 | ₩26,578 | +0.11% | 1.7천 |
|---|
| 2025.11.24 | ₩26,478 | ₩26,652 | ₩26,086 | ₩26,478 | 0.00% | 1.8만 |
|---|
| 2025.11.21 | ₩25,984 | ₩26,241 | ₩25,903 | ₩26,241 | +0.99% | 1.9천 |
|---|
| 2025.11.20 | ₩25,980 | ₩25,984 | ₩25,877 | ₩25,877 | -0.39% | 5.9천 |
|---|
| 2025.11.19 | ₩26,251 | ₩26,251 | ₩25,956 | ₩26,038 | -0.81% | 3.4천 |
|---|
| 2025.11.18 | ₩26,131 | ₩26,311 | ₩25,984 | ₩26,178 | +0.18% | 2.9만 |
|---|
| 2025.11.17 | ₩26,305 | ₩26,372 | ₩26,238 | ₩26,278 | -0.10% | 1.7만 |
|---|
| 2025.11.14 | ₩26,438 | ₩26,438 | ₩26,104 | ₩26,238 | -0.76% | 6.5천 |
|---|
| 2025.11.13 | ₩26,438 | ₩26,538 | ₩26,438 | ₩26,518 | +0.30% | 2.2천 |
|---|
| 2025.11.12 | ₩26,478 | ₩26,725 | ₩26,371 | ₩26,538 | +0.23% | 3.8천 |
|---|
| 2025.11.11 | ₩26,825 | ₩26,839 | ₩26,064 | ₩26,505 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩26,705 | ₩26,719 | ₩26,585 | ₩26,705 | 0.00% | 1만 |
|---|
| 2025.11.07 | ₩26,505 | ₩26,705 | ₩26,331 | ₩26,676 | +0.65% | 1.7만 |
|---|
| 2025.11.06 | ₩26,719 | ₩26,719 | ₩26,532 | ₩26,585 | -0.50% | 1.7천 |
|---|
| 2025.11.05 | ₩26,692 | ₩26,781 | ₩26,665 | ₩26,665 | -0.10% | 2.9천 |
|---|
| 2025.11.04 | ₩26,839 | ₩26,839 | ₩26,598 | ₩26,598 | -0.90% | 8.2천 |
|---|
| 2025.11.03 | ₩27,257 | ₩27,257 | ₩26,619 | ₩26,812 | -1.63% | 8.4천 |
|---|
| 2025.10.31 | ₩27,052 | ₩27,199 | ₩26,705 | ₩26,839 | -0.79% | 1.5만 |
|---|
| 2025.10.30 | ₩27,346 | ₩27,346 | ₩27,239 | ₩27,239 | -0.39% | 1.5천 |
|---|
| 2025.10.29 | ₩27,402 | ₩27,413 | ₩27,279 | ₩27,279 | -0.45% | 3.4천 |
|---|
| 2025.10.28 | ₩27,640 | ₩27,640 | ₩27,451 | ₩27,451 | -0.68% | 5천 |
|---|
| 2025.10.27 | ₩27,674 | ₩27,674 | ₩27,546 | ₩27,640 | -0.12% | 3.4천 |
|---|
| 2025.10.24 | ₩27,533 | ₩27,640 | ₩27,533 | ₩27,613 | +0.29% | 3.9천 |
|---|
| 2025.10.23 | ₩27,707 | ₩27,787 | ₩27,346 | ₩27,733 | +0.10% | 6.6천 |
|---|
| 2025.10.22 | ₩27,840 | ₩27,907 | ₩27,840 | ₩27,880 | +0.14% | 862 |
|---|
| 2025.10.21 | ₩28,056 | ₩28,174 | ₩27,773 | ₩27,813 | -0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩27,974 | ₩28,107 | ₩27,847 | ₩27,974 | -0.00% | 9.5천 |
|---|
| 2025.10.17 | ₩27,968 | ₩27,975 | ₩27,952 | ₩27,974 | +0.02% | 1.4천 |
|---|
| 2025.10.16 | ₩28,001 | ₩28,040 | ₩28,000 | ₩28,040 | +0.14% | 519 |
|---|
| 2025.10.15 | ₩28,161 | ₩28,174 | ₩27,707 | ₩27,840 | -1.14% | 5.2천 |
|---|
| 2025.10.14 | ₩28,040 | ₩28,114 | ₩27,954 | ₩27,954 | -0.31% | 6.9천 |
|---|
| 2025.10.13 | ₩28,134 | ₩28,147 | ₩28,134 | ₩28,147 | +0.05% | 373 |
|---|
| 2025.10.10 | ₩28,099 | ₩28,318 | ₩27,920 | ₩28,174 | +0.27% | 1.1만 |
|---|
