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 | ₩21,686 | ₩21,686 | ₩21,686 | ₩21,686 | 0.00% | 331 |
| 2026.10.08 | ₩21,152 | ₩21,752 | ₩21,018 | ₩21,019 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,826 | ₩21,826 | ₩21,826 | ₩21,826 | 0.00% | 0 |
| 2026.10.06 | ₩21,432 | ₩21,826 | ₩21,352 | ₩21,826 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 0 |
| 2026.10.02 | ₩21,419 | ₩21,419 | ₩21,419 | ₩21,419 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,259 | ₩21,886 | ₩21,259 | ₩21,259 | 0.00% | 802 |
| 2026.09.30 | ₩21,999 | ₩22,133 | ₩21,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,133 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩21,993 | ₩21,993 | ₩21,993 | ₩21,993 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,686 | ₩22,340 | ₩21,606 | ₩21,993 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,843 | ₩21,843 | ₩21,843 | ₩21,843 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,353 | ₩22,353 | ₩21,686 | ₩21,852 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,286 | ₩22,353 | ₩22,286 | ₩22,353 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,019 | ₩22,019 | ₩22,019 | ₩22,019 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,486 | ₩22,486 | ₩22,186 | ₩22,353 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,086 | ₩22,486 | ₩22,086 | ₩22,486 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,606 | ₩23,080 | ₩22,473 | ₩22,593 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,866 | ₩22,607 | ₩21,866 | ₩22,607 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,820 | ₩23,314 | ₩21,352 | ₩21,864 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,966 | ₩22,420 | ₩21,652 | ₩22,420 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,019 | ₩23,354 | ₩21,752 | ₩22,073 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,099 | ₩22,953 | ₩21,886 | ₩22,320 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,887 | ₩23,861 | ₩21,886 | ₩22,566 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,159 | ₩22,159 | ₩22,159 | ₩22,159 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,353 | ₩23,254 | ₩21,352 | ₩22,633 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,220 | ₩23,954 | ₩22,153 | ₩22,540 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,019 | ₩22,553 | ₩22,019 | ₩22,553 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,031 | ₩23,031 | ₩21,623 | ₩21,623 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,792 | ₩23,274 | ₩21,692 | ₩21,692 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,953 | ₩22,420 | ₩21,352 | ₩21,819 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,188 | ₩22,500 | ₩21,953 | ₩21,953 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,153 | ₩22,273 | ₩21,953 | ₩22,259 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,146 | ₩22,273 | ₩22,126 | ₩22,126 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,953 | ₩22,119 | ₩21,953 | ₩22,119 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,866 | ₩22,133 | ₩21,866 | ₩21,886 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩21,993 | ₩21,993 | ₩21,764 | ₩21,921 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,019 | ₩22,283 | ₩21,819 | ₩22,019 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,284 | ₩22,286 | ₩21,827 | ₩21,859 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,353 | ₩22,620 | ₩22,153 | ₩22,320 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,353 | ₩22,593 | ₩22,353 | ₩22,353 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,687 | ₩23,194 | ₩22,526 | ₩22,526 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,553 | ₩22,687 | ₩22,353 | ₩22,353 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,020 | ₩23,020 | ₩22,687 | ₩22,687 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,020 | ₩23,020 | ₩23,020 | ₩23,020 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,020 | ₩23,020 | ₩23,020 | ₩23,020 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,020 | ₩23,020 | ₩23,020 | ₩23,020 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,154 | ₩23,220 | ₩23,154 | ₩23,193 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,127 | ₩23,354 | ₩23,127 | ₩23,234 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,420 | ₩23,501 | ₩23,327 | ₩23,327 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,087 | ₩23,687 | ₩23,087 | ₩23,207 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,354 | ₩23,354 | ₩23,354 | ₩23,354 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,661 | ₩23,661 | ₩23,354 | ₩23,354 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,687 | ₩23,687 | ₩23,687 | ₩23,687 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,848 | ₩23,848 | ₩23,848 | ₩23,848 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,854 | ₩23,854 | ₩23,854 | ₩23,854 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,021 | ₩24,021 | ₩23,854 | ₩23,854 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,128 | ₩24,128 | ₩24,128 | ₩24,128 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,275 | ₩24,275 | ₩24,275 | ₩24,275 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,235 | ₩24,235 | ₩24,235 | ₩24,235 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,288 | ₩24,288 | ₩24,235 | ₩24,235 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,128 | ₩24,242 | ₩24,128 | ₩24,242 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,088 | ₩24,255 | ₩24,021 | ₩24,255 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,288 | ₩24,288 | ₩23,687 | ₩24,054 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,355 | ₩24,388 | ₩24,355 | ₩24,388 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,548 | ₩24,688 | ₩24,355 | ₩24,355 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,688 | ₩24,688 | ₩24,688 | ₩24,688 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,089 | ₩25,089 | ₩24,688 | ₩24,688 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,155 | ₩25,155 | ₩25,155 | ₩25,155 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,155 | ₩25,155 | ₩25,155 | ₩25,155 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,489 | ₩25,489 | ₩25,155 | ₩25,155 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,147 | ₩25,147 | ₩25,147 | ₩25,147 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,823 | ₩25,823 | ₩25,369 | ₩25,369 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,889 | ₩25,889 | ₩25,356 | ₩25,356 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,223 | ₩26,223 | ₩25,342 | ₩25,342 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,175 | ₩26,236 | ₩25,175 | ₩25,489 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,690 | ₩26,690 | ₩25,356 | ₩25,356 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,023 | ₩26,023 | ₩25,756 | ₩25,756 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,863 | ₩25,863 | ₩25,142 | ₩25,182 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,229 | ₩25,229 | ₩25,229 | ₩25,229 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,662 | ₩25,662 | ₩25,126 | ₩25,229 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,022 | ₩25,022 | ₩25,022 | ₩25,022 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,022 | ₩25,022 | ₩25,022 | ₩25,022 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,356 | ₩25,889 | ₩24,969 | ₩24,969 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,702 | ₩25,702 | ₩24,902 | ₩25,022 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,556 | ₩26,290 | ₩25,416 | ₩25,709 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,469 | ₩25,476 | ₩25,182 | ₩25,182 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,356 | ₩25,554 | ₩25,169 | ₩25,382 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,489 | ₩25,639 | ₩25,342 | ₩25,356 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,556 | ₩25,716 | ₩25,556 | ₩25,716 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,123 | ₩26,690 | ₩25,580 | ₩25,622 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,756 | ₩25,756 | ₩25,756 | ₩25,756 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,748 | ₩26,557 | ₩25,582 | ₩25,756 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,270 | ₩26,270 | ₩25,849 | ₩25,849 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,276 | ₩26,276 | ₩25,956 | ₩26,030 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,943 | ₩26,837 | ₩25,751 | ₩26,356 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,450 | ₩26,850 | ₩25,596 | ₩25,702 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,930 | ₩26,930 | ₩25,953 | ₩26,223 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,849 | ₩26,904 | ₩25,596 | ₩26,810 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,290 | ₩26,944 | ₩25,716 | ₩25,983 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,356 | ₩26,637 | ₩25,622 | ₩26,637 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,271 | ₩26,957 | ₩26,143 | ₩26,437 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,370 | ₩26,370 | ₩26,370 | ₩26,370 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,590 | ₩26,677 | ₩25,849 | ₩26,370 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,503 | ₩26,984 | ₩26,170 | ₩26,443 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,517 | ₩26,517 | ₩26,517 | ₩26,517 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,083 | ₩27,291 | ₩25,963 | ₩26,517 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,877 | ₩27,023 | ₩25,489 | ₩26,690 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,517 | ₩26,517 | ₩26,517 | ₩26,517 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,510 | ₩26,510 | ₩26,356 | ₩26,356 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,543 | ₩26,557 | ₩26,543 | ₩26,557 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,356 | ₩26,503 | ₩26,356 | ₩26,503 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,890 | ₩26,890 | ₩26,890 | ₩26,890 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,890 | ₩26,890 | ₩26,890 | ₩26,890 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,436 | ₩27,624 | ₩26,436 | ₩26,890 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,837 | ₩26,837 | ₩26,837 | ₩26,837 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,491 | ₩27,491 | ₩26,837 | ₩26,837 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,690 | ₩27,271 | ₩26,557 | ₩26,743 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,490 | ₩26,490 | ₩26,490 | ₩26,490 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,090 | ₩27,344 | ₩27,077 | ₩27,090 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,356 | ₩26,356 | ₩26,356 | ₩26,356 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,356 | ₩26,356 | ₩26,356 | ₩26,356 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,637 | ₩27,637 | ₩27,637 | ₩27,637 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,357 | ₩28,025 | ₩27,357 | ₩27,637 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,944 | ₩27,557 | ₩26,823 | ₩27,090 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,823 | ₩26,823 | ₩25,889 | ₩25,889 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,316 | ₩26,316 | ₩25,902 | ₩26,130 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,463 | ₩27,024 | ₩26,163 | ₩26,316 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,436 | ₩26,723 | ₩26,156 | ₩26,396 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,257 | ₩27,624 | ₩26,437 | ₩26,836 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,557 | ₩26,690 | ₩26,370 | ₩26,690 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,741 | ₩27,010 | ₩26,741 | ₩27,010 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,624 | ₩27,691 | ₩27,157 | ₩27,691 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,984 | ₩27,224 | ₩26,823 | ₩27,064 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,957 | ₩26,957 | ₩26,837 | ₩26,837 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,957 | ₩26,957 | ₩26,944 | ₩26,944 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,757 | ₩26,757 | ₩26,757 | ₩26,757 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,235 | ₩27,399 | ₩27,090 | ₩27,391 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,357 | ₩27,357 | ₩27,357 | ₩27,357 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,691 | ₩27,691 | ₩27,011 | ₩27,011 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,624 | ₩27,624 | ₩27,360 | ₩27,437 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,357 | ₩27,698 | ₩27,357 | ₩27,698 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,224 | ₩27,291 | ₩27,224 | ₩27,224 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,778 | ₩27,778 | ₩27,778 | ₩27,778 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,237 | ₩27,778 | ₩27,237 | ₩27,778 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,277 | ₩27,277 | ₩27,277 | ₩27,277 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,858 | ₩27,858 | ₩27,291 | ₩27,291 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,691 | ₩27,691 | ₩27,691 | ₩27,691 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,151 | ₩28,151 | ₩27,691 | ₩27,691 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,824 | ₩27,958 | ₩27,824 | ₩27,958 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,811 | ₩27,811 | ₩27,811 | ₩27,811 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,971 | ₩27,971 | ₩27,371 | ₩27,811 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,477 | ₩27,611 | ₩27,477 | ₩27,611 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,459 | ₩27,459 | ₩27,459 | ₩27,459 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,462 | ₩27,462 | ₩27,459 | ₩27,459 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,918 | ₩27,918 | ₩27,371 | ₩27,371 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,264 | ₩27,264 | ₩27,264 | ₩27,264 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,918 | ₩28,011 | ₩27,371 | ₩27,371 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,009 | ₩28,009 | ₩28,009 | ₩28,009 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,025 | ₩28,025 | ₩28,009 | ₩28,009 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,304 | ₩27,304 | ₩27,304 | ₩27,304 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,037 | ₩27,552 | ₩27,037 | ₩27,304 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,104 | ₩27,357 | ₩27,050 | ₩27,217 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,546 | ₩27,585 | ₩27,050 | ₩27,316 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,512 | ₩27,546 | ₩26,997 | ₩27,400 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,060 | ₩27,060 | ₩26,944 | ₩26,997 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,944 | ₩27,064 | ₩26,858 | ₩26,957 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,224 | ₩27,691 | ₩26,944 | ₩26,944 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,631 | ₩27,717 | ₩27,024 | ₩27,457 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,231 | ₩28,231 | ₩28,231 | ₩28,231 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,231 | ₩28,231 | ₩28,231 | ₩28,231 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,231 | ₩28,231 | ₩28,231 | ₩28,231 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,231 | ₩28,231 | ₩28,231 | ₩28,231 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,158 | ₩28,231 | ₩28,158 | ₩28,231 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,758 | ₩28,425 | ₩27,691 | ₩28,198 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,291 | ₩28,291 | ₩27,864 | ₩28,286 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,291 | ₩28,291 | ₩27,299 | ₩27,651 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,491 | ₩27,812 | ₩27,250 | ₩27,677 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,186 | ₩27,491 | ₩27,024 | ₩27,353 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,457 | ₩27,651 | ₩27,264 | ₩27,484 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,251 | ₩28,251 | ₩28,251 | ₩28,251 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,251 | ₩28,251 | ₩28,251 | ₩28,251 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,251 | ₩28,251 | ₩28,251 | ₩28,251 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,251 | ₩28,251 | ₩28,251 | ₩28,251 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,371 | ₩28,438 | ₩28,181 | ₩28,425 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,784 | ₩27,784 | ₩27,732 | ₩27,784 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,137 | ₩28,137 | ₩28,137 | ₩28,137 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,904 | ₩28,284 | ₩27,744 | ₩27,784 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,735 | ₩28,425 | ₩27,735 | ₩28,425 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,944 | ₩27,824 | ₩26,944 | ₩27,824 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,744 | ₩27,744 | ₩27,718 | ₩27,744 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,863 | ₩28,091 | ₩26,863 | ₩27,646 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,171 | ₩28,171 | ₩28,171 | ₩28,171 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,371 | ₩27,637 | ₩27,357 | ₩27,357 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,690 | ₩27,491 | ₩26,690 | ₩27,491 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,331 | ₩27,331 | ₩27,331 | ₩27,331 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,656 | ₩27,656 | ₩27,331 | ₩27,331 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,823 | ₩27,597 | ₩26,823 | ₩27,311 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,890 | ₩27,364 | ₩25,356 | ₩26,877 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,678 | ₩27,678 | ₩27,678 | ₩27,678 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,651 | ₩27,678 | ₩27,651 | ₩27,678 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,651 | ₩27,651 | ₩27,651 | ₩27,651 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,038 | ₩28,038 | ₩27,651 | ₩27,651 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,920 | ₩27,920 | ₩27,920 | ₩27,920 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,097 | ₩28,097 | ₩27,920 | ₩27,920 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,277 | ₩28,225 | ₩27,277 | ₩28,225 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,477 | ₩27,477 | ₩27,477 | ₩27,477 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,477 | ₩27,918 | ₩27,477 | ₩27,477 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,146 | ₩27,497 | ₩27,146 | ₩27,497 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,758 | ₩27,758 | ₩27,077 | ₩27,077 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,584 | ₩27,584 | ₩27,024 | ₩27,228 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,357 | ₩27,357 | ₩27,357 | ₩27,357 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,357 | ₩27,357 | ₩27,357 | ₩27,357 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,524 | ₩27,695 | ₩27,037 | ₩27,211 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,064 | ₩27,064 | ₩26,963 | ₩27,050 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,597 | ₩27,597 | ₩27,597 | ₩27,597 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,213 | ₩28,025 | ₩26,957 | ₩27,024 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,890 | ₩27,313 | ₩26,890 | ₩27,313 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,411 | ₩27,411 | ₩27,037 | ₩27,037 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,090 | ₩27,361 | ₩26,957 | ₩27,024 | -0.25% | 1.9천 |
|---|
