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 | ₩21,692 | ₩21,692 | ₩21,692 | ₩21,692 | 0.00% | 331 |
| 2026.10.08 | ₩21,158 | ₩21,759 | ₩21,024 | ₩21,025 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,832 | ₩21,832 | ₩21,832 | ₩21,832 | 0.00% | 0 |
| 2026.10.06 | ₩21,438 | ₩21,832 | ₩21,358 | ₩21,832 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,425 | ₩21,425 | ₩21,425 | ₩21,425 | 0.00% | 0 |
| 2026.10.02 | ₩21,425 | ₩21,425 | ₩21,425 | ₩21,425 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,265 | ₩21,892 | ₩21,265 | ₩21,265 | 0.00% | 802 |
| 2026.09.30 | ₩22,005 | ₩22,139 | ₩22,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,139 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩21,999 | ₩21,999 | ₩21,999 | ₩21,999 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,692 | ₩22,346 | ₩21,612 | ₩21,999 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,849 | ₩21,849 | ₩21,849 | ₩21,849 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,359 | ₩22,359 | ₩21,692 | ₩21,859 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,293 | ₩22,359 | ₩22,292 | ₩22,359 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,026 | ₩22,026 | ₩22,026 | ₩22,026 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,493 | ₩22,493 | ₩22,192 | ₩22,359 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,092 | ₩22,493 | ₩22,092 | ₩22,493 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,613 | ₩23,087 | ₩22,479 | ₩22,600 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,872 | ₩22,613 | ₩21,872 | ₩22,613 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,826 | ₩23,320 | ₩21,358 | ₩21,870 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,972 | ₩22,426 | ₩21,658 | ₩22,426 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,026 | ₩23,360 | ₩21,759 | ₩22,079 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,106 | ₩22,960 | ₩21,892 | ₩22,326 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,893 | ₩23,868 | ₩21,892 | ₩22,573 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,166 | ₩22,166 | ₩22,166 | ₩22,166 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,360 | ₩23,260 | ₩21,358 | ₩22,640 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,227 | ₩23,961 | ₩22,159 | ₩22,546 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,026 | ₩22,559 | ₩22,026 | ₩22,559 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,037 | ₩23,037 | ₩21,629 | ₩21,629 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,799 | ₩23,280 | ₩21,698 | ₩21,698 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,959 | ₩22,426 | ₩21,358 | ₩21,825 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,194 | ₩22,506 | ₩21,959 | ₩21,959 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,159 | ₩22,279 | ₩21,959 | ₩22,266 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,152 | ₩22,279 | ₩22,132 | ₩22,132 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,959 | ₩22,126 | ₩21,959 | ₩22,126 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,872 | ₩22,139 | ₩21,872 | ₩21,892 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩21,999 | ₩21,999 | ₩21,770 | ₩21,927 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,026 | ₩22,290 | ₩21,825 | ₩22,026 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,291 | ₩22,292 | ₩21,833 | ₩21,865 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,359 | ₩22,626 | ₩22,159 | ₩22,326 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,359 | ₩22,600 | ₩22,359 | ₩22,359 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,693 | ₩23,200 | ₩22,533 | ₩22,533 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,559 | ₩22,693 | ₩22,359 | ₩22,359 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,027 | ₩23,027 | ₩22,693 | ₩22,693 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,027 | ₩23,027 | ₩23,027 | ₩23,027 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,027 | ₩23,027 | ₩23,027 | ₩23,027 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,027 | ₩23,027 | ₩23,027 | ₩23,027 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,160 | ₩23,227 | ₩23,160 | ₩23,200 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,133 | ₩23,360 | ₩23,133 | ₩23,240 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,427 | ₩23,507 | ₩23,334 | ₩23,334 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,093 | ₩23,694 | ₩23,093 | ₩23,214 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,360 | ₩23,360 | ₩23,360 | ₩23,360 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,667 | ₩23,667 | ₩23,360 | ₩23,360 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,694 | ₩23,694 | ₩23,694 | ₩23,694 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,854 | ₩23,854 | ₩23,854 | ₩23,854 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,861 | ₩23,861 | ₩23,861 | ₩23,861 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,028 | ₩24,028 | ₩23,861 | ₩23,861 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,135 | ₩24,135 | ₩24,135 | ₩24,135 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,161 | ₩24,161 | ₩24,161 | ₩24,161 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,281 | ₩24,281 | ₩24,281 | ₩24,281 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,241 | ₩24,241 | ₩24,241 | ₩24,241 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,295 | ₩24,295 | ₩24,241 | ₩24,241 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,134 | ₩24,249 | ₩24,134 | ₩24,249 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,161 | ₩24,161 | ₩24,161 | ₩24,161 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,161 | ₩24,161 | ₩24,161 | ₩24,161 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,161 | ₩24,161 | ₩24,161 | ₩24,161 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,095 | ₩24,261 | ₩24,028 | ₩24,261 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,295 | ₩24,295 | ₩23,694 | ₩24,061 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,362 | ₩24,395 | ₩24,362 | ₩24,395 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,555 | ₩24,695 | ₩24,362 | ₩24,362 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,695 | ₩24,695 | ₩24,695 | ₩24,695 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,096 | ₩25,096 | ₩24,695 | ₩24,695 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,162 | ₩25,162 | ₩25,162 | ₩25,162 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,162 | ₩25,162 | ₩25,162 | ₩25,162 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,496 | ₩25,496 | ₩25,162 | ₩25,162 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,154 | ₩25,154 | ₩25,154 | ₩25,154 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,830 | ₩25,830 | ₩25,376 | ₩25,376 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,897 | ₩25,897 | ₩25,363 | ₩25,363 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,230 | ₩26,230 | ₩25,349 | ₩25,349 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,183 | ₩26,244 | ₩25,183 | ₩25,496 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,698 | ₩26,698 | ₩25,363 | ₩25,363 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,030 | ₩26,030 | ₩25,763 | ₩25,763 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,870 | ₩25,870 | ₩25,149 | ₩25,189 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,236 | ₩25,236 | ₩25,236 | ₩25,236 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,670 | ₩25,670 | ₩25,133 | ₩25,236 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,029 | ₩25,029 | ₩25,029 | ₩25,029 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,029 | ₩25,029 | ₩25,029 | ₩25,029 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,363 | ₩25,897 | ₩24,976 | ₩24,976 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,710 | ₩25,710 | ₩24,909 | ₩25,029 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,563 | ₩26,297 | ₩25,423 | ₩25,716 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,476 | ₩25,483 | ₩25,189 | ₩25,189 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,363 | ₩25,561 | ₩25,176 | ₩25,389 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,496 | ₩25,646 | ₩25,349 | ₩25,363 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,563 | ₩25,723 | ₩25,563 | ₩25,723 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,130 | ₩26,698 | ₩25,587 | ₩25,630 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,763 | ₩25,763 | ₩25,763 | ₩25,763 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,756 | ₩26,564 | ₩25,590 | ₩25,763 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,277 | ₩26,277 | ₩25,857 | ₩25,857 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,284 | ₩26,284 | ₩25,963 | ₩26,037 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,950 | ₩26,844 | ₩25,758 | ₩26,364 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,457 | ₩26,858 | ₩25,603 | ₩25,710 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,938 | ₩26,938 | ₩25,961 | ₩26,230 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,857 | ₩26,911 | ₩25,603 | ₩26,818 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,297 | ₩26,951 | ₩25,723 | ₩25,990 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,364 | ₩26,644 | ₩25,630 | ₩26,644 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,278 | ₩26,965 | ₩26,150 | ₩26,445 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,377 | ₩26,377 | ₩26,377 | ₩26,377 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,597 | ₩26,684 | ₩25,857 | ₩26,377 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,511 | ₩26,991 | ₩26,177 | ₩26,451 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,524 | ₩26,524 | ₩26,524 | ₩26,524 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,091 | ₩27,298 | ₩25,970 | ₩26,524 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,884 | ₩27,031 | ₩25,496 | ₩26,698 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,524 | ₩26,524 | ₩26,524 | ₩26,524 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,517 | ₩26,517 | ₩26,364 | ₩26,364 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,551 | ₩26,564 | ₩26,551 | ₩26,564 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,364 | ₩26,511 | ₩26,364 | ₩26,511 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,444 | ₩27,632 | ₩26,444 | ₩26,898 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,844 | ₩26,844 | ₩26,844 | ₩26,844 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,499 | ₩27,499 | ₩26,844 | ₩26,844 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,698 | ₩27,278 | ₩26,564 | ₩26,751 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,098 | ₩27,098 | ₩27,098 | ₩27,098 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,098 | ₩27,352 | ₩27,085 | ₩27,098 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,364 | ₩26,364 | ₩26,364 | ₩26,364 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,364 | ₩26,364 | ₩26,364 | ₩26,364 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,604 | ₩26,604 | ₩26,604 | ₩26,604 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,645 | ₩27,645 | ₩27,645 | ₩27,645 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,365 | ₩28,032 | ₩27,365 | ₩27,645 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,951 | ₩27,565 | ₩26,831 | ₩27,098 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,831 | ₩26,831 | ₩25,897 | ₩25,897 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,324 | ₩26,324 | ₩25,909 | ₩26,137 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,471 | ₩27,031 | ₩26,170 | ₩26,324 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,444 | ₩26,731 | ₩26,164 | ₩26,404 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,265 | ₩27,632 | ₩26,444 | ₩26,844 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,564 | ₩26,698 | ₩26,377 | ₩26,698 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,748 | ₩27,018 | ₩26,748 | ₩27,018 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,631 | ₩27,699 | ₩27,165 | ₩27,699 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,991 | ₩27,231 | ₩26,831 | ₩27,071 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,965 | ₩26,965 | ₩26,844 | ₩26,844 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,965 | ₩26,965 | ₩26,951 | ₩26,951 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,765 | ₩26,765 | ₩26,765 | ₩26,765 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,243 | ₩27,407 | ₩27,098 | ₩27,398 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,365 | ₩27,365 | ₩27,365 | ₩27,365 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,699 | ₩27,699 | ₩27,019 | ₩27,019 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,632 | ₩27,632 | ₩27,368 | ₩27,445 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,482 | ₩27,482 | ₩27,482 | ₩27,482 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,365 | ₩27,705 | ₩27,365 | ₩27,705 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,232 | ₩27,298 | ₩27,232 | ₩27,232 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,786 | ₩27,786 | ₩27,786 | ₩27,786 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,245 | ₩27,786 | ₩27,245 | ₩27,786 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,285 | ₩27,285 | ₩27,285 | ₩27,285 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,866 | ₩27,866 | ₩27,298 | ₩27,298 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,699 | ₩27,699 | ₩27,699 | ₩27,699 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,159 | ₩28,159 | ₩27,699 | ₩27,699 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,832 | ₩27,966 | ₩27,832 | ₩27,966 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,979 | ₩27,979 | ₩27,378 | ₩27,818 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,378 | ₩27,378 | ₩27,378 | ₩27,378 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,378 | ₩27,378 | ₩27,378 | ₩27,378 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,378 | ₩27,378 | ₩27,378 | ₩27,378 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,485 | ₩27,619 | ₩27,485 | ₩27,619 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,612 | ₩27,612 | ₩27,612 | ₩27,612 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,470 | ₩27,470 | ₩27,466 | ₩27,466 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,926 | ₩27,926 | ₩27,378 | ₩27,378 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,272 | ₩27,272 | ₩27,272 | ₩27,272 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,926 | ₩28,019 | ₩27,378 | ₩27,378 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,032 | ₩28,032 | ₩28,017 | ₩28,017 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,679 | ₩27,679 | ₩27,679 | ₩27,679 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,312 | ₩27,312 | ₩27,312 | ₩27,312 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,045 | ₩27,560 | ₩27,045 | ₩27,312 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,111 | ₩27,365 | ₩27,057 | ₩27,225 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,554 | ₩27,593 | ₩27,058 | ₩27,324 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,519 | ₩27,554 | ₩27,005 | ₩27,408 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,068 | ₩27,068 | ₩26,951 | ₩27,005 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,951 | ₩27,071 | ₩26,866 | ₩26,965 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,232 | ₩27,699 | ₩26,951 | ₩26,951 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,639 | ₩27,725 | ₩27,031 | ₩27,465 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,166 | ₩28,240 | ₩28,166 | ₩28,240 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,766 | ₩28,433 | ₩27,699 | ₩28,206 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,299 | ₩28,299 | ₩27,872 | ₩28,294 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,299 | ₩28,299 | ₩27,307 | ₩27,659 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,499 | ₩27,820 | ₩27,258 | ₩27,684 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,194 | ₩27,499 | ₩27,031 | ₩27,361 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,465 | ₩27,659 | ₩27,272 | ₩27,492 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,380 | ₩28,446 | ₩28,189 | ₩28,433 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,792 | ₩27,792 | ₩27,739 | ₩27,792 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,145 | ₩28,145 | ₩28,145 | ₩28,145 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,912 | ₩28,292 | ₩27,752 | ₩27,792 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,743 | ₩28,433 | ₩27,743 | ₩28,433 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,951 | ₩27,832 | ₩26,951 | ₩27,832 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,752 | ₩27,752 | ₩27,725 | ₩27,752 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,659 | ₩27,659 | ₩27,659 | ₩27,659 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,871 | ₩28,099 | ₩26,871 | ₩27,654 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,179 | ₩28,179 | ₩28,179 | ₩28,179 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,378 | ₩27,645 | ₩27,365 | ₩27,365 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,698 | ₩27,499 | ₩26,698 | ₩27,499 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,338 | ₩27,338 | ₩27,338 | ₩27,338 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,663 | ₩27,663 | ₩27,338 | ₩27,338 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,831 | ₩27,605 | ₩26,831 | ₩27,318 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,898 | ₩27,372 | ₩25,363 | ₩26,884 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,685 | ₩27,685 | ₩27,685 | ₩27,685 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,659 | ₩27,686 | ₩27,659 | ₩27,686 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,659 | ₩27,659 | ₩27,659 | ₩27,659 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,659 | ₩27,659 | ₩27,659 | ₩27,659 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,659 | ₩27,659 | ₩27,659 | ₩27,659 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,046 | ₩28,046 | ₩27,659 | ₩27,659 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,928 | ₩27,928 | ₩27,928 | ₩27,928 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,105 | ₩28,105 | ₩27,928 | ₩27,928 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,285 | ₩28,233 | ₩27,285 | ₩28,233 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,485 | ₩27,926 | ₩27,485 | ₩27,485 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,154 | ₩27,505 | ₩27,154 | ₩27,505 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,766 | ₩27,766 | ₩27,085 | ₩27,085 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,592 | ₩27,592 | ₩27,031 | ₩27,236 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,365 | ₩27,365 | ₩27,365 | ₩27,365 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,365 | ₩27,365 | ₩27,365 | ₩27,365 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,326 | ₩27,326 | ₩27,326 | ₩27,326 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,532 | ₩27,703 | ₩27,045 | ₩27,219 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,071 | ₩27,071 | ₩26,971 | ₩27,058 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,605 | ₩27,605 | ₩27,605 | ₩27,605 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,221 | ₩28,032 | ₩26,965 | ₩27,031 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,898 | ₩27,321 | ₩26,898 | ₩27,321 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,418 | ₩27,418 | ₩27,045 | ₩27,045 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,098 | ₩27,368 | ₩26,965 | ₩27,031 | -0.25% | 1.9천 |
|---|
