시장 데이터를 불러오는 중
Lument Finance Trust, Inc. 7.875% Series A Cumulative Redeemable Preferred Stock · LFT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,775 | ₩21,775 | ₩21,775 | ₩21,775 | 0.00% | 331 |
| 2026.10.08 | ₩21,239 | ₩21,842 | ₩21,105 | ₩21,106 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,916 | ₩21,916 | ₩21,916 | ₩21,916 | 0.00% | 0 |
| 2026.10.06 | ₩21,521 | ₩21,916 | ₩21,440 | ₩21,916 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,507 | ₩21,507 | ₩21,507 | ₩21,507 | 0.00% | 0 |
| 2026.10.02 | ₩21,507 | ₩21,507 | ₩21,507 | ₩21,507 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,347 | ₩21,976 | ₩21,347 | ₩21,347 | 0.00% | 802 |
| 2026.09.30 | ₩22,090 | ₩22,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,224 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩22,084 | ₩22,084 | ₩22,084 | ₩22,084 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,775 | ₩22,432 | ₩21,695 | ₩22,084 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,933 | ₩21,933 | ₩21,933 | ₩21,933 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,445 | ₩22,445 | ₩21,775 | ₩21,943 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,378 | ₩22,445 | ₩22,378 | ₩22,445 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,110 | ₩22,110 | ₩22,110 | ₩22,110 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,579 | ₩22,579 | ₩22,278 | ₩22,445 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,177 | ₩22,579 | ₩22,177 | ₩22,579 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,700 | ₩23,176 | ₩22,566 | ₩22,687 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,956 | ₩22,700 | ₩21,956 | ₩22,700 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,914 | ₩23,410 | ₩21,440 | ₩21,954 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩22,057 | ₩22,512 | ₩21,742 | ₩22,512 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,110 | ₩23,450 | ₩21,842 | ₩22,164 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,191 | ₩23,048 | ₩21,976 | ₩22,412 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,981 | ₩23,960 | ₩21,976 | ₩22,660 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,251 | ₩22,251 | ₩22,251 | ₩22,251 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,446 | ₩23,350 | ₩21,440 | ₩22,727 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,316 | ₩24,053 | ₩22,244 | ₩22,633 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,110 | ₩22,646 | ₩22,110 | ₩22,646 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,126 | ₩23,126 | ₩21,712 | ₩21,712 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,883 | ₩23,370 | ₩21,782 | ₩21,782 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩22,043 | ₩22,512 | ₩21,440 | ₩21,909 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,279 | ₩22,593 | ₩22,043 | ₩22,043 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,244 | ₩22,365 | ₩22,043 | ₩22,352 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,238 | ₩22,365 | ₩22,218 | ₩22,218 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩22,043 | ₩22,211 | ₩22,043 | ₩22,211 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,956 | ₩22,224 | ₩21,956 | ₩21,976 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩22,084 | ₩22,084 | ₩21,854 | ₩22,012 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,110 | ₩22,376 | ₩21,909 | ₩22,110 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,376 | ₩22,378 | ₩21,917 | ₩21,950 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,445 | ₩22,713 | ₩22,244 | ₩22,412 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,445 | ₩22,687 | ₩22,445 | ₩22,445 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,780 | ₩23,290 | ₩22,620 | ₩22,620 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,646 | ₩22,780 | ₩22,445 | ₩22,445 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,115 | ₩23,115 | ₩22,780 | ₩22,780 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,249 | ₩23,316 | ₩23,249 | ₩23,289 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,223 | ₩23,450 | ₩23,223 | ₩23,330 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,517 | ₩23,598 | ₩23,424 | ₩23,424 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,182 | ₩23,785 | ₩23,182 | ₩23,303 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,450 | ₩23,450 | ₩23,450 | ₩23,450 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,759 | ₩23,759 | ₩23,450 | ₩23,450 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,946 | ₩23,946 | ₩23,946 | ₩23,946 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,953 | ₩23,953 | ₩23,953 | ₩23,953 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,120 | ₩24,120 | ₩23,953 | ₩23,953 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,228 | ₩24,228 | ₩24,228 | ₩24,228 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,375 | ₩24,375 | ₩24,375 | ₩24,375 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,335 | ₩24,335 | ₩24,335 | ₩24,335 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,388 | ₩24,388 | ₩24,335 | ₩24,335 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,227 | ₩24,342 | ₩24,227 | ₩24,342 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,187 | ₩24,355 | ₩24,120 | ₩24,355 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,388 | ₩24,389 | ₩23,785 | ₩24,154 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,455 | ₩24,489 | ₩24,455 | ₩24,489 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,650 | ₩24,790 | ₩24,455 | ₩24,455 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,192 | ₩25,192 | ₩24,790 | ₩24,791 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,594 | ₩25,594 | ₩25,259 | ₩25,259 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,251 | ₩25,251 | ₩25,251 | ₩25,251 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,929 | ₩25,929 | ₩25,474 | ₩25,474 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,996 | ₩25,996 | ₩25,460 | ₩25,460 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,331 | ₩26,331 | ₩25,447 | ₩25,447 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,279 | ₩26,345 | ₩25,279 | ₩25,594 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,800 | ₩26,800 | ₩25,460 | ₩25,460 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,130 | ₩26,130 | ₩25,862 | ₩25,862 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,970 | ₩25,970 | ₩25,246 | ₩25,286 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,769 | ₩25,769 | ₩25,229 | ₩25,333 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,125 | ₩25,125 | ₩25,125 | ₩25,125 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,125 | ₩25,125 | ₩25,125 | ₩25,125 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,460 | ₩25,996 | ₩25,072 | ₩25,072 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,809 | ₩25,809 | ₩25,005 | ₩25,125 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,661 | ₩26,398 | ₩25,521 | ₩25,815 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,574 | ₩25,581 | ₩25,286 | ₩25,286 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,460 | ₩25,659 | ₩25,273 | ₩25,487 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,594 | ₩25,745 | ₩25,447 | ₩25,460 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,661 | ₩25,822 | ₩25,661 | ₩25,822 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,231 | ₩26,800 | ₩25,686 | ₩25,728 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,855 | ₩26,666 | ₩25,688 | ₩25,862 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,378 | ₩26,378 | ₩25,956 | ₩25,956 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,385 | ₩26,385 | ₩26,063 | ₩26,138 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩26,050 | ₩26,948 | ₩25,857 | ₩26,465 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,559 | ₩26,961 | ₩25,702 | ₩25,809 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩27,042 | ₩27,042 | ₩26,061 | ₩26,331 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,956 | ₩27,015 | ₩25,702 | ₩26,921 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,398 | ₩27,055 | ₩25,822 | ₩26,090 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,465 | ₩26,747 | ₩25,728 | ₩26,747 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,379 | ₩27,068 | ₩26,251 | ₩26,547 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,700 | ₩26,787 | ₩25,956 | ₩26,479 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,613 | ₩27,095 | ₩26,278 | ₩26,552 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,195 | ₩27,403 | ₩26,070 | ₩26,626 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,988 | ₩27,135 | ₩25,595 | ₩26,800 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,619 | ₩26,619 | ₩26,465 | ₩26,465 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,653 | ₩26,666 | ₩26,653 | ₩26,666 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,465 | ₩26,613 | ₩26,465 | ₩26,613 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,546 | ₩27,738 | ₩26,546 | ₩27,001 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,604 | ₩27,604 | ₩26,948 | ₩26,948 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,800 | ₩27,383 | ₩26,666 | ₩26,854 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,202 | ₩27,457 | ₩27,189 | ₩27,202 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,465 | ₩26,465 | ₩26,465 | ₩26,465 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,465 | ₩26,465 | ₩26,465 | ₩26,465 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,752 | ₩27,752 | ₩27,752 | ₩27,752 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,470 | ₩28,140 | ₩27,470 | ₩27,752 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩27,055 | ₩27,671 | ₩26,934 | ₩27,202 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,934 | ₩26,934 | ₩25,996 | ₩25,997 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,425 | ₩26,425 | ₩26,009 | ₩26,238 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,573 | ₩27,135 | ₩26,271 | ₩26,425 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,546 | ₩26,834 | ₩26,264 | ₩26,506 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,370 | ₩27,738 | ₩26,546 | ₩26,947 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,667 | ₩26,800 | ₩26,479 | ₩26,800 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,851 | ₩27,122 | ₩26,851 | ₩27,122 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,738 | ₩27,805 | ₩27,269 | ₩27,805 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩27,095 | ₩27,336 | ₩26,934 | ₩27,176 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩27,068 | ₩27,068 | ₩26,948 | ₩26,948 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩27,068 | ₩27,068 | ₩27,055 | ₩27,055 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,868 | ₩26,868 | ₩26,868 | ₩26,868 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,348 | ₩27,513 | ₩27,202 | ₩27,504 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,805 | ₩27,805 | ₩27,123 | ₩27,123 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,738 | ₩27,738 | ₩27,473 | ₩27,551 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,531 | ₩27,531 | ₩27,531 | ₩27,531 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,531 | ₩27,531 | ₩27,531 | ₩27,531 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,470 | ₩27,812 | ₩27,470 | ₩27,812 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,336 | ₩27,403 | ₩27,336 | ₩27,336 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,893 | ₩27,893 | ₩27,893 | ₩27,893 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,350 | ₩27,893 | ₩27,350 | ₩27,893 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,973 | ₩27,973 | ₩27,403 | ₩27,403 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,805 | ₩27,805 | ₩27,805 | ₩27,805 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,268 | ₩28,268 | ₩27,805 | ₩27,805 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,939 | ₩28,073 | ₩27,939 | ₩28,073 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,926 | ₩27,926 | ₩27,926 | ₩27,926 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩28,087 | ₩28,087 | ₩27,484 | ₩27,926 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,591 | ₩27,725 | ₩27,591 | ₩27,725 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,572 | ₩27,572 | ₩27,572 | ₩27,572 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,576 | ₩27,576 | ₩27,572 | ₩27,572 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,772 | ₩27,772 | ₩27,772 | ₩27,772 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,772 | ₩27,772 | ₩27,772 | ₩27,772 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩28,033 | ₩28,033 | ₩27,484 | ₩27,484 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩28,033 | ₩28,127 | ₩27,484 | ₩27,484 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,140 | ₩28,140 | ₩28,125 | ₩28,125 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,785 | ₩27,785 | ₩27,785 | ₩27,785 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,149 | ₩27,666 | ₩27,149 | ₩27,417 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,216 | ₩27,470 | ₩27,161 | ₩27,330 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,660 | ₩27,699 | ₩27,162 | ₩27,429 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,625 | ₩27,660 | ₩27,109 | ₩27,513 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,172 | ₩27,172 | ₩27,055 | ₩27,109 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩27,055 | ₩27,175 | ₩26,969 | ₩27,069 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,336 | ₩27,805 | ₩27,055 | ₩27,055 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,571 | ₩27,571 | ₩27,571 | ₩27,571 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,745 | ₩27,832 | ₩27,135 | ₩27,571 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,348 | ₩28,348 | ₩28,348 | ₩28,348 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,348 | ₩28,348 | ₩28,348 | ₩28,348 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,348 | ₩28,348 | ₩28,348 | ₩28,348 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,348 | ₩28,348 | ₩28,348 | ₩28,348 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,274 | ₩28,348 | ₩28,274 | ₩28,348 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,872 | ₩28,542 | ₩27,806 | ₩28,315 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,408 | ₩28,408 | ₩27,980 | ₩28,403 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,408 | ₩28,408 | ₩27,412 | ₩27,765 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,604 | ₩27,927 | ₩27,363 | ₩27,791 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,298 | ₩27,604 | ₩27,135 | ₩27,466 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,571 | ₩27,765 | ₩27,377 | ₩27,598 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,489 | ₩28,556 | ₩28,297 | ₩28,542 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,899 | ₩27,899 | ₩27,846 | ₩27,899 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩28,020 | ₩28,401 | ₩27,859 | ₩27,899 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,850 | ₩28,542 | ₩27,850 | ₩28,542 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩27,055 | ₩27,939 | ₩27,055 | ₩27,939 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,859 | ₩27,859 | ₩27,832 | ₩27,859 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,975 | ₩28,207 | ₩26,975 | ₩27,761 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,484 | ₩27,752 | ₩27,470 | ₩27,470 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,800 | ₩27,604 | ₩26,800 | ₩27,604 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,444 | ₩27,444 | ₩27,444 | ₩27,444 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,770 | ₩27,770 | ₩27,444 | ₩27,444 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,934 | ₩27,712 | ₩26,934 | ₩27,424 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩27,001 | ₩27,477 | ₩25,460 | ₩26,988 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,792 | ₩27,792 | ₩27,792 | ₩27,792 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,765 | ₩27,792 | ₩27,765 | ₩27,792 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,154 | ₩28,154 | ₩27,765 | ₩27,765 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩28,035 | ₩28,035 | ₩28,035 | ₩28,035 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,213 | ₩28,213 | ₩28,035 | ₩28,035 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,390 | ₩28,341 | ₩27,390 | ₩28,341 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,591 | ₩28,033 | ₩27,591 | ₩27,591 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,258 | ₩27,611 | ₩27,258 | ₩27,611 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,872 | ₩27,872 | ₩27,189 | ₩27,189 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,698 | ₩27,698 | ₩27,135 | ₩27,340 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,431 | ₩27,431 | ₩27,431 | ₩27,431 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,638 | ₩27,810 | ₩27,149 | ₩27,324 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,176 | ₩27,176 | ₩27,074 | ₩27,162 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,326 | ₩28,140 | ₩27,068 | ₩27,135 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩27,001 | ₩27,426 | ₩27,001 | ₩27,426 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,524 | ₩27,524 | ₩27,149 | ₩27,149 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,202 | ₩27,474 | ₩27,068 | ₩27,135 | -0.25% | 1.9천 |
|---|
