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 | ₩21,685 | ₩21,685 | ₩21,685 | ₩21,685 | 0.00% | 331 |
| 2026.10.08 | ₩21,151 | ₩21,751 | ₩21,017 | ₩21,018 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,825 | ₩21,825 | ₩21,825 | ₩21,825 | 0.00% | 0 |
| 2026.10.06 | ₩21,431 | ₩21,825 | ₩21,351 | ₩21,825 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,418 | ₩21,418 | ₩21,418 | ₩21,418 | 0.00% | 0 |
| 2026.10.02 | ₩21,418 | ₩21,418 | ₩21,418 | ₩21,418 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,258 | ₩21,885 | ₩21,258 | ₩21,258 | 0.00% | 802 |
| 2026.09.30 | ₩21,998 | ₩22,132 | ₩21,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,132 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩21,992 | ₩21,992 | ₩21,992 | ₩21,992 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,685 | ₩22,339 | ₩21,605 | ₩21,992 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,842 | ₩21,842 | ₩21,842 | ₩21,842 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,352 | ₩22,352 | ₩21,685 | ₩21,851 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,285 | ₩22,352 | ₩22,285 | ₩22,352 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,018 | ₩22,018 | ₩22,018 | ₩22,018 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,485 | ₩22,485 | ₩22,185 | ₩22,352 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,085 | ₩22,485 | ₩22,085 | ₩22,485 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,605 | ₩23,079 | ₩22,472 | ₩22,592 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,865 | ₩22,606 | ₩21,865 | ₩22,606 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,819 | ₩23,313 | ₩21,351 | ₩21,863 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,965 | ₩22,419 | ₩21,651 | ₩22,419 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,018 | ₩23,353 | ₩21,751 | ₩22,072 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,098 | ₩22,952 | ₩21,885 | ₩22,319 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,886 | ₩23,860 | ₩21,885 | ₩22,565 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,158 | ₩22,158 | ₩22,158 | ₩22,158 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,352 | ₩23,253 | ₩21,351 | ₩22,632 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,219 | ₩23,953 | ₩22,152 | ₩22,539 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,018 | ₩22,552 | ₩22,018 | ₩22,552 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,029 | ₩23,029 | ₩21,622 | ₩21,622 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,791 | ₩23,273 | ₩21,691 | ₩21,691 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,952 | ₩22,419 | ₩21,351 | ₩21,818 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,187 | ₩22,499 | ₩21,952 | ₩21,952 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,152 | ₩22,272 | ₩21,952 | ₩22,258 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,145 | ₩22,272 | ₩22,125 | ₩22,125 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,952 | ₩22,118 | ₩21,952 | ₩22,118 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,865 | ₩22,132 | ₩21,865 | ₩21,885 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩21,992 | ₩21,992 | ₩21,763 | ₩21,920 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,018 | ₩22,282 | ₩21,818 | ₩22,018 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,283 | ₩22,285 | ₩21,826 | ₩21,858 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,352 | ₩22,619 | ₩22,152 | ₩22,319 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,352 | ₩22,592 | ₩22,352 | ₩22,352 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,685 | ₩23,193 | ₩22,525 | ₩22,525 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,552 | ₩22,685 | ₩22,352 | ₩22,352 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,019 | ₩23,019 | ₩22,685 | ₩22,685 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,019 | ₩23,019 | ₩23,019 | ₩23,019 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,019 | ₩23,019 | ₩23,019 | ₩23,019 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,019 | ₩23,019 | ₩23,019 | ₩23,019 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,153 | ₩23,219 | ₩23,153 | ₩23,192 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,126 | ₩23,353 | ₩23,126 | ₩23,233 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,419 | ₩23,499 | ₩23,326 | ₩23,326 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,086 | ₩23,686 | ₩23,086 | ₩23,206 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,353 | ₩23,353 | ₩23,353 | ₩23,353 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,660 | ₩23,660 | ₩23,353 | ₩23,353 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,686 | ₩23,686 | ₩23,686 | ₩23,686 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,846 | ₩23,846 | ₩23,846 | ₩23,846 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,853 | ₩23,853 | ₩23,853 | ₩23,853 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,020 | ₩24,020 | ₩23,853 | ₩23,853 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,127 | ₩24,127 | ₩24,127 | ₩24,127 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,273 | ₩24,273 | ₩24,273 | ₩24,273 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,233 | ₩24,233 | ₩24,233 | ₩24,233 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,287 | ₩24,287 | ₩24,233 | ₩24,233 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,127 | ₩24,241 | ₩24,127 | ₩24,241 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,153 | ₩24,153 | ₩24,153 | ₩24,153 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,087 | ₩24,253 | ₩24,020 | ₩24,253 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,287 | ₩24,287 | ₩23,686 | ₩24,053 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,354 | ₩24,387 | ₩24,354 | ₩24,387 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,547 | ₩24,687 | ₩24,354 | ₩24,354 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,687 | ₩24,687 | ₩24,687 | ₩24,687 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,087 | ₩25,087 | ₩24,687 | ₩24,687 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,154 | ₩25,154 | ₩25,154 | ₩25,154 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,154 | ₩25,154 | ₩25,154 | ₩25,154 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,488 | ₩25,488 | ₩25,154 | ₩25,154 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,821 | ₩25,821 | ₩25,368 | ₩25,368 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,888 | ₩25,888 | ₩25,354 | ₩25,354 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,222 | ₩26,222 | ₩25,341 | ₩25,341 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,174 | ₩26,235 | ₩25,174 | ₩25,488 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,689 | ₩26,689 | ₩25,354 | ₩25,354 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,022 | ₩26,022 | ₩25,755 | ₩25,755 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,861 | ₩25,861 | ₩25,141 | ₩25,181 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,228 | ₩25,228 | ₩25,228 | ₩25,228 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,661 | ₩25,661 | ₩25,124 | ₩25,228 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,354 | ₩25,888 | ₩24,968 | ₩24,968 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,701 | ₩25,701 | ₩24,901 | ₩25,021 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,555 | ₩26,288 | ₩25,414 | ₩25,708 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,468 | ₩25,474 | ₩25,181 | ₩25,181 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,354 | ₩25,553 | ₩25,168 | ₩25,381 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,488 | ₩25,638 | ₩25,341 | ₩25,354 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,555 | ₩25,715 | ₩25,555 | ₩25,715 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,122 | ₩26,689 | ₩25,579 | ₩25,621 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,747 | ₩26,555 | ₩25,581 | ₩25,755 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,268 | ₩26,268 | ₩25,848 | ₩25,848 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,275 | ₩26,275 | ₩25,955 | ₩26,029 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,942 | ₩26,836 | ₩25,749 | ₩26,355 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,449 | ₩26,849 | ₩25,595 | ₩25,701 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,929 | ₩26,929 | ₩25,952 | ₩26,222 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,848 | ₩26,902 | ₩25,595 | ₩26,809 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,288 | ₩26,942 | ₩25,715 | ₩25,982 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,355 | ₩26,635 | ₩25,621 | ₩26,635 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,270 | ₩26,956 | ₩26,142 | ₩26,436 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,589 | ₩26,675 | ₩25,848 | ₩26,369 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,502 | ₩26,982 | ₩26,168 | ₩26,442 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,082 | ₩27,289 | ₩25,962 | ₩26,515 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,876 | ₩27,022 | ₩25,488 | ₩26,689 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,509 | ₩26,509 | ₩26,355 | ₩26,355 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,569 | ₩26,569 | ₩26,569 | ₩26,569 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,542 | ₩26,555 | ₩26,542 | ₩26,555 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,502 | ₩26,502 | ₩26,502 | ₩26,502 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,502 | ₩26,502 | ₩26,502 | ₩26,502 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,502 | ₩26,502 | ₩26,502 | ₩26,502 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,355 | ₩26,502 | ₩26,355 | ₩26,502 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,889 | ₩26,889 | ₩26,889 | ₩26,889 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,889 | ₩26,889 | ₩26,889 | ₩26,889 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,435 | ₩27,623 | ₩26,435 | ₩26,889 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,836 | ₩26,836 | ₩26,836 | ₩26,836 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,489 | ₩27,489 | ₩26,836 | ₩26,836 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,689 | ₩27,269 | ₩26,555 | ₩26,742 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,089 | ₩27,089 | ₩27,089 | ₩27,089 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,089 | ₩27,343 | ₩27,076 | ₩27,089 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,595 | ₩26,595 | ₩26,595 | ₩26,595 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,356 | ₩28,023 | ₩27,356 | ₩27,636 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,942 | ₩27,556 | ₩26,822 | ₩27,089 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,822 | ₩26,822 | ₩25,888 | ₩25,888 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,315 | ₩26,315 | ₩25,901 | ₩26,128 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,462 | ₩27,022 | ₩26,162 | ₩26,315 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,435 | ₩26,722 | ₩26,155 | ₩26,395 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,256 | ₩27,623 | ₩26,435 | ₩26,835 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,555 | ₩26,689 | ₩26,369 | ₩26,689 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,739 | ₩27,009 | ₩26,739 | ₩27,009 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,622 | ₩27,690 | ₩27,156 | ₩27,690 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,982 | ₩27,222 | ₩26,822 | ₩27,062 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,956 | ₩26,956 | ₩26,836 | ₩26,836 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,956 | ₩26,956 | ₩26,942 | ₩26,942 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,234 | ₩27,398 | ₩27,089 | ₩27,389 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,690 | ₩27,690 | ₩27,010 | ₩27,010 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,623 | ₩27,623 | ₩27,359 | ₩27,436 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,473 | ₩27,473 | ₩27,473 | ₩27,473 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,356 | ₩27,696 | ₩27,356 | ₩27,696 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,223 | ₩27,289 | ₩27,223 | ₩27,223 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,777 | ₩27,777 | ₩27,777 | ₩27,777 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,236 | ₩27,777 | ₩27,236 | ₩27,777 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,276 | ₩27,276 | ₩27,276 | ₩27,276 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,856 | ₩27,856 | ₩27,289 | ₩27,289 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,150 | ₩28,150 | ₩27,690 | ₩27,690 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,823 | ₩27,957 | ₩27,823 | ₩27,957 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,809 | ₩27,809 | ₩27,809 | ₩27,809 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,970 | ₩27,970 | ₩27,369 | ₩27,809 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,476 | ₩27,609 | ₩27,476 | ₩27,609 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,461 | ₩27,461 | ₩27,457 | ₩27,457 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,656 | ₩27,656 | ₩27,656 | ₩27,656 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,656 | ₩27,656 | ₩27,656 | ₩27,656 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,916 | ₩27,916 | ₩27,369 | ₩27,369 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,263 | ₩27,263 | ₩27,263 | ₩27,263 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,916 | ₩28,010 | ₩27,369 | ₩27,369 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,008 | ₩28,008 | ₩28,008 | ₩28,008 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,023 | ₩28,023 | ₩28,008 | ₩28,008 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,670 | ₩27,670 | ₩27,670 | ₩27,670 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,036 | ₩27,551 | ₩27,036 | ₩27,303 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,102 | ₩27,356 | ₩27,048 | ₩27,216 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,544 | ₩27,584 | ₩27,049 | ₩27,315 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,510 | ₩27,544 | ₩26,996 | ₩27,399 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,059 | ₩27,059 | ₩26,942 | ₩26,996 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,942 | ₩27,062 | ₩26,857 | ₩26,956 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,223 | ₩27,690 | ₩26,942 | ₩26,942 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,630 | ₩27,716 | ₩27,022 | ₩27,456 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,157 | ₩28,230 | ₩28,157 | ₩28,230 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,756 | ₩28,424 | ₩27,690 | ₩28,197 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,290 | ₩28,290 | ₩27,863 | ₩28,284 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,290 | ₩28,290 | ₩27,298 | ₩27,650 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,489 | ₩27,811 | ₩27,249 | ₩27,675 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,185 | ₩27,489 | ₩27,022 | ₩27,352 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,456 | ₩27,650 | ₩27,263 | ₩27,483 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,250 | ₩28,250 | ₩28,250 | ₩28,250 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,370 | ₩28,437 | ₩28,179 | ₩28,424 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,783 | ₩27,783 | ₩27,730 | ₩27,783 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,135 | ₩28,135 | ₩28,135 | ₩28,135 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,903 | ₩28,283 | ₩27,743 | ₩27,783 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,734 | ₩28,424 | ₩27,734 | ₩28,424 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,942 | ₩27,823 | ₩26,942 | ₩27,823 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,743 | ₩27,743 | ₩27,716 | ₩27,743 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,862 | ₩28,090 | ₩26,862 | ₩27,645 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,170 | ₩28,170 | ₩28,170 | ₩28,170 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,369 | ₩27,636 | ₩27,356 | ₩27,356 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,689 | ₩27,489 | ₩26,689 | ₩27,489 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,329 | ₩27,329 | ₩27,329 | ₩27,329 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,654 | ₩27,654 | ₩27,329 | ₩27,329 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,822 | ₩27,596 | ₩26,822 | ₩27,309 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,889 | ₩27,363 | ₩25,354 | ₩26,876 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,650 | ₩27,676 | ₩27,650 | ₩27,676 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,650 | ₩27,650 | ₩27,650 | ₩27,650 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,037 | ₩28,037 | ₩27,650 | ₩27,650 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,919 | ₩27,919 | ₩27,919 | ₩27,919 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,096 | ₩28,096 | ₩27,919 | ₩27,919 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,276 | ₩28,223 | ₩27,276 | ₩28,223 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,476 | ₩27,916 | ₩27,476 | ₩27,476 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,145 | ₩27,496 | ₩27,145 | ₩27,496 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,756 | ₩27,756 | ₩27,076 | ₩27,076 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,583 | ₩27,583 | ₩27,022 | ₩27,227 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,523 | ₩27,694 | ₩27,036 | ₩27,210 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,062 | ₩27,062 | ₩26,962 | ₩27,049 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,596 | ₩27,596 | ₩27,596 | ₩27,596 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,212 | ₩28,023 | ₩26,956 | ₩27,022 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,889 | ₩27,312 | ₩26,889 | ₩27,312 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,409 | ₩27,409 | ₩27,036 | ₩27,036 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,089 | ₩27,359 | ₩26,956 | ₩27,022 | -0.25% | 1.9천 |
|---|
