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 | ₩21,691 | ₩21,691 | ₩21,691 | ₩21,691 | 0.00% | 331 |
| 2026.10.08 | ₩21,157 | ₩21,758 | ₩21,023 | ₩21,024 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,831 | ₩21,831 | ₩21,831 | ₩21,831 | 0.00% | 0 |
| 2026.10.06 | ₩21,437 | ₩21,831 | ₩21,357 | ₩21,831 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,424 | ₩21,424 | ₩21,424 | ₩21,424 | 0.00% | 0 |
| 2026.10.02 | ₩21,424 | ₩21,424 | ₩21,424 | ₩21,424 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,264 | ₩21,891 | ₩21,264 | ₩21,264 | 0.00% | 802 |
| 2026.09.30 | ₩22,005 | ₩22,138 | ₩22,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,138 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩21,998 | ₩21,998 | ₩21,998 | ₩21,998 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,691 | ₩22,345 | ₩21,611 | ₩21,998 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,848 | ₩21,848 | ₩21,848 | ₩21,848 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,358 | ₩22,358 | ₩21,691 | ₩21,858 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,292 | ₩22,358 | ₩22,291 | ₩22,358 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,025 | ₩22,025 | ₩22,025 | ₩22,025 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,492 | ₩22,492 | ₩22,191 | ₩22,358 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,091 | ₩22,492 | ₩22,091 | ₩22,492 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,612 | ₩23,086 | ₩22,478 | ₩22,599 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,871 | ₩22,612 | ₩21,871 | ₩22,612 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,825 | ₩23,319 | ₩21,357 | ₩21,869 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,971 | ₩22,425 | ₩21,657 | ₩22,425 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,025 | ₩23,359 | ₩21,758 | ₩22,078 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,105 | ₩22,959 | ₩21,891 | ₩22,325 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,892 | ₩23,867 | ₩21,891 | ₩22,572 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,165 | ₩22,165 | ₩22,165 | ₩22,165 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,359 | ₩23,259 | ₩21,357 | ₩22,639 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,226 | ₩23,960 | ₩22,158 | ₩22,545 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,025 | ₩22,558 | ₩22,025 | ₩22,558 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,036 | ₩23,036 | ₩21,628 | ₩21,628 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,798 | ₩23,279 | ₩21,697 | ₩21,697 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,958 | ₩22,425 | ₩21,357 | ₩21,824 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,193 | ₩22,505 | ₩21,958 | ₩21,958 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,158 | ₩22,278 | ₩21,958 | ₩22,265 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,151 | ₩22,278 | ₩22,131 | ₩22,131 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,958 | ₩22,125 | ₩21,958 | ₩22,125 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,871 | ₩22,138 | ₩21,871 | ₩21,891 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩21,998 | ₩21,998 | ₩21,769 | ₩21,926 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,025 | ₩22,289 | ₩21,824 | ₩22,025 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,290 | ₩22,291 | ₩21,832 | ₩21,864 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,358 | ₩22,625 | ₩22,158 | ₩22,325 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,358 | ₩22,599 | ₩22,358 | ₩22,358 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,692 | ₩23,199 | ₩22,532 | ₩22,532 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,558 | ₩22,692 | ₩22,358 | ₩22,358 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,026 | ₩23,026 | ₩22,692 | ₩22,692 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,026 | ₩23,026 | ₩23,026 | ₩23,026 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,159 | ₩23,226 | ₩23,159 | ₩23,199 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,132 | ₩23,359 | ₩23,132 | ₩23,239 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,426 | ₩23,506 | ₩23,333 | ₩23,333 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,092 | ₩23,693 | ₩23,092 | ₩23,213 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,359 | ₩23,359 | ₩23,359 | ₩23,359 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,666 | ₩23,666 | ₩23,359 | ₩23,359 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,693 | ₩23,693 | ₩23,693 | ₩23,693 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,853 | ₩23,853 | ₩23,853 | ₩23,853 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,860 | ₩23,860 | ₩23,860 | ₩23,860 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,027 | ₩24,027 | ₩23,860 | ₩23,860 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,134 | ₩24,134 | ₩24,134 | ₩24,134 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,160 | ₩24,160 | ₩24,160 | ₩24,160 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,280 | ₩24,280 | ₩24,280 | ₩24,280 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,240 | ₩24,240 | ₩24,240 | ₩24,240 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,294 | ₩24,294 | ₩24,240 | ₩24,240 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,133 | ₩24,248 | ₩24,133 | ₩24,248 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,160 | ₩24,160 | ₩24,160 | ₩24,160 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,160 | ₩24,160 | ₩24,160 | ₩24,160 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,160 | ₩24,160 | ₩24,160 | ₩24,160 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,093 | ₩24,260 | ₩24,027 | ₩24,260 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,294 | ₩24,294 | ₩23,693 | ₩24,060 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,360 | ₩24,394 | ₩24,360 | ₩24,394 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,554 | ₩24,694 | ₩24,360 | ₩24,360 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,694 | ₩24,694 | ₩24,694 | ₩24,694 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,095 | ₩25,095 | ₩24,694 | ₩24,694 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,161 | ₩25,161 | ₩25,161 | ₩25,161 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,161 | ₩25,161 | ₩25,161 | ₩25,161 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,495 | ₩25,495 | ₩25,161 | ₩25,161 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,153 | ₩25,153 | ₩25,153 | ₩25,153 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,829 | ₩25,829 | ₩25,375 | ₩25,375 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,896 | ₩25,896 | ₩25,362 | ₩25,362 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,229 | ₩26,229 | ₩25,348 | ₩25,348 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,181 | ₩26,243 | ₩25,181 | ₩25,495 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,696 | ₩26,696 | ₩25,362 | ₩25,362 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,029 | ₩26,029 | ₩25,762 | ₩25,762 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,869 | ₩25,869 | ₩25,148 | ₩25,188 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,235 | ₩25,235 | ₩25,235 | ₩25,235 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,669 | ₩25,669 | ₩25,132 | ₩25,235 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,028 | ₩25,028 | ₩25,028 | ₩25,028 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,028 | ₩25,028 | ₩25,028 | ₩25,028 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,362 | ₩25,896 | ₩24,975 | ₩24,975 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,709 | ₩25,709 | ₩24,908 | ₩25,028 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,562 | ₩26,296 | ₩25,422 | ₩25,715 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,475 | ₩25,482 | ₩25,188 | ₩25,188 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,362 | ₩25,560 | ₩25,175 | ₩25,388 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,495 | ₩25,645 | ₩25,348 | ₩25,362 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,562 | ₩25,722 | ₩25,562 | ₩25,722 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,129 | ₩26,696 | ₩25,586 | ₩25,629 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,762 | ₩25,762 | ₩25,762 | ₩25,762 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,755 | ₩26,563 | ₩25,588 | ₩25,762 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,276 | ₩26,276 | ₩25,855 | ₩25,855 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,283 | ₩26,283 | ₩25,962 | ₩26,036 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,949 | ₩26,843 | ₩25,757 | ₩26,363 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,456 | ₩26,857 | ₩25,602 | ₩25,709 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,937 | ₩26,937 | ₩25,960 | ₩26,229 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,855 | ₩26,910 | ₩25,602 | ₩26,817 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,296 | ₩26,950 | ₩25,722 | ₩25,989 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,363 | ₩26,643 | ₩25,629 | ₩26,643 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,277 | ₩26,963 | ₩26,149 | ₩26,444 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,309 | ₩26,309 | ₩26,309 | ₩26,309 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,376 | ₩26,376 | ₩26,376 | ₩26,376 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,596 | ₩26,683 | ₩25,855 | ₩26,376 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,510 | ₩26,990 | ₩26,176 | ₩26,449 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,090 | ₩27,297 | ₩25,969 | ₩26,523 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,883 | ₩27,030 | ₩25,495 | ₩26,696 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,516 | ₩26,516 | ₩26,363 | ₩26,363 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,550 | ₩26,563 | ₩26,550 | ₩26,563 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,363 | ₩26,510 | ₩26,363 | ₩26,510 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,443 | ₩27,631 | ₩26,443 | ₩26,897 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,843 | ₩26,843 | ₩26,843 | ₩26,843 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,497 | ₩27,497 | ₩26,843 | ₩26,843 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,696 | ₩27,277 | ₩26,563 | ₩26,750 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,097 | ₩27,097 | ₩27,097 | ₩27,097 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,097 | ₩27,350 | ₩27,083 | ₩27,097 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,363 | ₩26,363 | ₩26,363 | ₩26,363 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,363 | ₩26,363 | ₩26,363 | ₩26,363 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,644 | ₩27,644 | ₩27,644 | ₩27,644 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,364 | ₩28,031 | ₩27,364 | ₩27,644 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,950 | ₩27,564 | ₩26,830 | ₩27,097 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,830 | ₩26,830 | ₩25,896 | ₩25,896 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,323 | ₩26,323 | ₩25,908 | ₩26,136 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,469 | ₩27,030 | ₩26,169 | ₩26,323 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,443 | ₩26,730 | ₩26,162 | ₩26,403 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,264 | ₩27,631 | ₩26,443 | ₩26,843 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,563 | ₩26,696 | ₩26,376 | ₩26,696 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,747 | ₩27,017 | ₩26,747 | ₩27,017 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,630 | ₩27,698 | ₩27,164 | ₩27,698 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,990 | ₩27,230 | ₩26,830 | ₩27,070 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,963 | ₩26,963 | ₩26,843 | ₩26,843 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,963 | ₩26,963 | ₩26,950 | ₩26,950 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,242 | ₩27,406 | ₩27,097 | ₩27,397 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,698 | ₩27,698 | ₩27,018 | ₩27,018 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,631 | ₩27,631 | ₩27,366 | ₩27,444 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,424 | ₩27,424 | ₩27,424 | ₩27,424 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,364 | ₩27,704 | ₩27,364 | ₩27,704 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,230 | ₩27,297 | ₩27,230 | ₩27,230 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,785 | ₩27,785 | ₩27,785 | ₩27,785 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,244 | ₩27,785 | ₩27,244 | ₩27,785 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,284 | ₩27,284 | ₩27,284 | ₩27,284 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,864 | ₩27,864 | ₩27,297 | ₩27,297 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,698 | ₩27,698 | ₩27,698 | ₩27,698 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,158 | ₩28,158 | ₩27,698 | ₩27,698 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,831 | ₩27,964 | ₩27,831 | ₩27,964 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,817 | ₩27,817 | ₩27,817 | ₩27,817 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,978 | ₩27,978 | ₩27,377 | ₩27,817 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,484 | ₩27,617 | ₩27,484 | ₩27,617 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,611 | ₩27,611 | ₩27,611 | ₩27,611 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,465 | ₩27,465 | ₩27,465 | ₩27,465 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,469 | ₩27,469 | ₩27,465 | ₩27,465 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,924 | ₩27,924 | ₩27,377 | ₩27,377 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,271 | ₩27,271 | ₩27,271 | ₩27,271 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,924 | ₩28,018 | ₩27,377 | ₩27,377 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,016 | ₩28,016 | ₩28,016 | ₩28,016 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,031 | ₩28,031 | ₩28,016 | ₩28,016 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,677 | ₩27,677 | ₩27,677 | ₩27,677 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,043 | ₩27,559 | ₩27,043 | ₩27,310 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,110 | ₩27,364 | ₩27,056 | ₩27,224 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,552 | ₩27,591 | ₩27,057 | ₩27,323 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,518 | ₩27,552 | ₩27,003 | ₩27,407 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,067 | ₩27,067 | ₩26,950 | ₩27,003 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,950 | ₩27,070 | ₩26,865 | ₩26,963 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,230 | ₩27,698 | ₩26,950 | ₩26,950 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,464 | ₩27,464 | ₩27,464 | ₩27,464 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,637 | ₩27,724 | ₩27,030 | ₩27,464 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,165 | ₩28,238 | ₩28,165 | ₩28,238 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,764 | ₩28,432 | ₩27,698 | ₩28,205 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,298 | ₩28,298 | ₩27,871 | ₩28,292 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,298 | ₩28,298 | ₩27,306 | ₩27,657 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,497 | ₩27,819 | ₩27,257 | ₩27,683 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,192 | ₩27,497 | ₩27,030 | ₩27,360 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,464 | ₩27,657 | ₩27,270 | ₩27,491 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,258 | ₩28,258 | ₩28,258 | ₩28,258 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,258 | ₩28,258 | ₩28,258 | ₩28,258 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,258 | ₩28,258 | ₩28,258 | ₩28,258 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,258 | ₩28,258 | ₩28,258 | ₩28,258 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,378 | ₩28,445 | ₩28,187 | ₩28,432 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,791 | ₩27,791 | ₩27,738 | ₩27,791 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,143 | ₩28,143 | ₩28,143 | ₩28,143 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,911 | ₩28,291 | ₩27,751 | ₩27,791 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,741 | ₩28,432 | ₩27,741 | ₩28,432 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,950 | ₩27,831 | ₩26,950 | ₩27,831 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,751 | ₩27,751 | ₩27,724 | ₩27,751 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,870 | ₩28,098 | ₩26,870 | ₩27,653 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,178 | ₩28,178 | ₩28,178 | ₩28,178 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,377 | ₩27,644 | ₩27,364 | ₩27,364 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,696 | ₩27,497 | ₩26,696 | ₩27,497 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,337 | ₩27,337 | ₩27,337 | ₩27,337 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,662 | ₩27,662 | ₩27,337 | ₩27,337 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,830 | ₩27,604 | ₩26,830 | ₩27,317 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,897 | ₩27,370 | ₩25,362 | ₩26,883 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,684 | ₩27,684 | ₩27,684 | ₩27,684 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,657 | ₩27,684 | ₩27,657 | ₩27,684 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,045 | ₩28,045 | ₩27,657 | ₩27,657 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,927 | ₩27,927 | ₩27,927 | ₩27,927 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,104 | ₩28,104 | ₩27,927 | ₩27,927 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,284 | ₩28,231 | ₩27,284 | ₩28,231 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,484 | ₩27,924 | ₩27,484 | ₩27,484 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,153 | ₩27,504 | ₩27,153 | ₩27,504 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,764 | ₩27,764 | ₩27,083 | ₩27,083 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,591 | ₩27,591 | ₩27,030 | ₩27,234 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,325 | ₩27,325 | ₩27,325 | ₩27,325 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,531 | ₩27,702 | ₩27,043 | ₩27,218 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,070 | ₩27,070 | ₩26,969 | ₩27,057 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,220 | ₩28,031 | ₩26,963 | ₩27,030 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,897 | ₩27,320 | ₩26,897 | ₩27,320 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,417 | ₩27,417 | ₩27,043 | ₩27,043 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,097 | ₩27,367 | ₩26,963 | ₩27,030 | -0.25% | 1.9천 |
|---|
