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 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 331 |
| 2026.10.08 | ₩21,161 | ₩21,761 | ₩21,027 | ₩21,027 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,835 | ₩21,835 | ₩21,835 | ₩21,835 | 0.00% | 0 |
| 2026.10.06 | ₩21,441 | ₩21,835 | ₩21,361 | ₩21,835 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,428 | ₩21,428 | ₩21,428 | ₩21,428 | 0.00% | 0 |
| 2026.10.02 | ₩21,428 | ₩21,428 | ₩21,428 | ₩21,428 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,267 | ₩21,895 | ₩21,267 | ₩21,267 | 0.00% | 802 |
| 2026.09.30 | ₩22,008 | ₩22,142 | ₩22,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,142 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩22,002 | ₩22,002 | ₩22,002 | ₩22,002 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,695 | ₩22,349 | ₩21,614 | ₩22,002 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,852 | ₩21,852 | ₩21,852 | ₩21,852 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,362 | ₩22,362 | ₩21,695 | ₩21,861 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,295 | ₩22,362 | ₩22,295 | ₩22,362 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,028 | ₩22,028 | ₩22,028 | ₩22,028 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,496 | ₩22,496 | ₩22,195 | ₩22,362 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,095 | ₩22,496 | ₩22,095 | ₩22,496 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,616 | ₩23,090 | ₩22,482 | ₩22,602 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,875 | ₩22,616 | ₩21,875 | ₩22,616 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,829 | ₩23,323 | ₩21,361 | ₩21,873 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,975 | ₩22,429 | ₩21,661 | ₩22,429 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,028 | ₩23,363 | ₩21,761 | ₩22,082 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,108 | ₩22,963 | ₩21,895 | ₩22,329 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,896 | ₩23,871 | ₩21,895 | ₩22,576 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,169 | ₩22,169 | ₩22,169 | ₩22,169 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,362 | ₩23,263 | ₩21,361 | ₩22,642 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,230 | ₩23,964 | ₩22,162 | ₩22,549 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,028 | ₩22,562 | ₩22,028 | ₩22,562 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,040 | ₩23,040 | ₩21,632 | ₩21,632 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,801 | ₩23,283 | ₩21,701 | ₩21,701 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,962 | ₩22,429 | ₩21,361 | ₩21,828 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,197 | ₩22,509 | ₩21,962 | ₩21,962 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,162 | ₩22,282 | ₩21,962 | ₩22,269 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,155 | ₩22,282 | ₩22,135 | ₩22,135 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,962 | ₩22,128 | ₩21,962 | ₩22,128 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,875 | ₩22,142 | ₩21,875 | ₩21,895 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩22,002 | ₩22,002 | ₩21,773 | ₩21,930 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,028 | ₩22,293 | ₩21,828 | ₩22,028 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,293 | ₩22,295 | ₩21,836 | ₩21,868 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,362 | ₩22,629 | ₩22,162 | ₩22,329 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,362 | ₩22,602 | ₩22,362 | ₩22,362 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,696 | ₩23,203 | ₩22,536 | ₩22,536 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,562 | ₩22,696 | ₩22,362 | ₩22,362 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,030 | ₩23,030 | ₩22,696 | ₩22,696 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,030 | ₩23,030 | ₩23,030 | ₩23,030 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,030 | ₩23,030 | ₩23,030 | ₩23,030 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,030 | ₩23,030 | ₩23,030 | ₩23,030 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,163 | ₩23,230 | ₩23,163 | ₩23,203 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,136 | ₩23,363 | ₩23,136 | ₩23,243 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,430 | ₩23,510 | ₩23,337 | ₩23,337 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,096 | ₩23,697 | ₩23,096 | ₩23,217 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,363 | ₩23,363 | ₩23,363 | ₩23,363 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,670 | ₩23,670 | ₩23,363 | ₩23,363 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,697 | ₩23,697 | ₩23,697 | ₩23,697 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,857 | ₩23,857 | ₩23,857 | ₩23,857 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,864 | ₩23,864 | ₩23,864 | ₩23,864 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,031 | ₩24,031 | ₩23,864 | ₩23,864 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,138 | ₩24,138 | ₩24,138 | ₩24,138 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,164 | ₩24,164 | ₩24,164 | ₩24,164 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,285 | ₩24,285 | ₩24,285 | ₩24,285 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,245 | ₩24,245 | ₩24,245 | ₩24,245 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,298 | ₩24,298 | ₩24,245 | ₩24,245 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,138 | ₩24,252 | ₩24,138 | ₩24,252 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,164 | ₩24,164 | ₩24,164 | ₩24,164 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,164 | ₩24,164 | ₩24,164 | ₩24,164 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,164 | ₩24,164 | ₩24,164 | ₩24,164 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,098 | ₩24,265 | ₩24,031 | ₩24,265 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,298 | ₩24,298 | ₩23,697 | ₩24,064 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,365 | ₩24,398 | ₩24,365 | ₩24,398 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,558 | ₩24,698 | ₩24,365 | ₩24,365 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,698 | ₩24,698 | ₩24,698 | ₩24,698 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,099 | ₩25,099 | ₩24,698 | ₩24,699 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,166 | ₩25,166 | ₩25,166 | ₩25,166 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,166 | ₩25,166 | ₩25,166 | ₩25,166 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,499 | ₩25,499 | ₩25,166 | ₩25,166 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,158 | ₩25,158 | ₩25,158 | ₩25,158 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,833 | ₩25,833 | ₩25,379 | ₩25,379 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,900 | ₩25,900 | ₩25,366 | ₩25,366 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,234 | ₩26,234 | ₩25,353 | ₩25,353 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,186 | ₩26,247 | ₩25,186 | ₩25,499 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,701 | ₩26,701 | ₩25,366 | ₩25,366 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,033 | ₩26,033 | ₩25,766 | ₩25,766 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,873 | ₩25,873 | ₩25,152 | ₩25,192 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,239 | ₩25,239 | ₩25,239 | ₩25,239 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,673 | ₩25,673 | ₩25,136 | ₩25,239 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,366 | ₩25,900 | ₩24,979 | ₩24,979 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,713 | ₩25,713 | ₩24,912 | ₩25,032 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,566 | ₩26,300 | ₩25,426 | ₩25,720 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,479 | ₩25,486 | ₩25,192 | ₩25,192 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,366 | ₩25,564 | ₩25,179 | ₩25,393 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,499 | ₩25,649 | ₩25,353 | ₩25,366 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,566 | ₩25,726 | ₩25,566 | ₩25,726 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,134 | ₩26,701 | ₩25,590 | ₩25,633 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,759 | ₩26,567 | ₩25,593 | ₩25,766 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,280 | ₩26,280 | ₩25,860 | ₩25,860 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,287 | ₩26,287 | ₩25,967 | ₩26,041 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,953 | ₩26,848 | ₩25,761 | ₩26,367 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,461 | ₩26,861 | ₩25,606 | ₩25,713 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,941 | ₩26,941 | ₩25,964 | ₩26,234 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,860 | ₩26,915 | ₩25,606 | ₩26,821 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,300 | ₩26,955 | ₩25,726 | ₩25,993 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,367 | ₩26,648 | ₩25,633 | ₩26,648 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,282 | ₩26,968 | ₩26,154 | ₩26,448 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,601 | ₩26,688 | ₩25,860 | ₩26,381 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,514 | ₩26,995 | ₩26,180 | ₩26,454 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,527 | ₩26,527 | ₩26,527 | ₩26,527 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,094 | ₩27,302 | ₩25,973 | ₩26,527 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,888 | ₩27,035 | ₩25,500 | ₩26,701 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,527 | ₩26,527 | ₩26,527 | ₩26,527 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,521 | ₩26,521 | ₩26,367 | ₩26,367 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,554 | ₩26,567 | ₩26,554 | ₩26,567 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,367 | ₩26,514 | ₩26,367 | ₩26,514 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,901 | ₩26,901 | ₩26,901 | ₩26,901 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,901 | ₩26,901 | ₩26,901 | ₩26,901 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,447 | ₩27,636 | ₩26,447 | ₩26,901 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,502 | ₩27,502 | ₩26,848 | ₩26,848 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,701 | ₩27,282 | ₩26,567 | ₩26,754 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,102 | ₩27,355 | ₩27,088 | ₩27,102 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,367 | ₩26,367 | ₩26,367 | ₩26,367 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,367 | ₩26,367 | ₩26,367 | ₩26,367 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,608 | ₩26,608 | ₩26,608 | ₩26,608 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,369 | ₩28,036 | ₩27,369 | ₩27,649 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,955 | ₩27,569 | ₩26,835 | ₩27,102 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,835 | ₩26,835 | ₩25,900 | ₩25,900 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,327 | ₩26,327 | ₩25,913 | ₩26,140 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,474 | ₩27,035 | ₩26,174 | ₩26,327 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,447 | ₩26,734 | ₩26,167 | ₩26,407 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,268 | ₩27,636 | ₩26,447 | ₩26,847 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,568 | ₩26,701 | ₩26,381 | ₩26,701 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,752 | ₩27,021 | ₩26,752 | ₩27,021 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,635 | ₩27,702 | ₩27,168 | ₩27,702 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,995 | ₩27,235 | ₩26,835 | ₩27,075 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,968 | ₩26,968 | ₩26,848 | ₩26,848 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,968 | ₩26,968 | ₩26,955 | ₩26,955 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,246 | ₩27,411 | ₩27,102 | ₩27,402 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,702 | ₩27,702 | ₩27,022 | ₩27,022 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,636 | ₩27,636 | ₩27,371 | ₩27,449 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,485 | ₩27,485 | ₩27,485 | ₩27,485 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,369 | ₩27,709 | ₩27,369 | ₩27,709 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,235 | ₩27,302 | ₩27,235 | ₩27,235 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,790 | ₩27,790 | ₩27,790 | ₩27,790 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,248 | ₩27,790 | ₩27,248 | ₩27,790 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,288 | ₩27,288 | ₩27,288 | ₩27,288 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,869 | ₩27,869 | ₩27,302 | ₩27,302 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,702 | ₩27,702 | ₩27,702 | ₩27,702 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,163 | ₩28,163 | ₩27,702 | ₩27,702 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,836 | ₩27,969 | ₩27,836 | ₩27,969 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,822 | ₩27,822 | ₩27,822 | ₩27,822 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,983 | ₩27,983 | ₩27,382 | ₩27,822 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,382 | ₩27,382 | ₩27,382 | ₩27,382 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,382 | ₩27,382 | ₩27,382 | ₩27,382 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,382 | ₩27,382 | ₩27,382 | ₩27,382 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,489 | ₩27,622 | ₩27,489 | ₩27,622 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,474 | ₩27,474 | ₩27,470 | ₩27,470 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,929 | ₩27,929 | ₩27,382 | ₩27,382 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,275 | ₩27,275 | ₩27,275 | ₩27,275 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,929 | ₩28,023 | ₩27,382 | ₩27,382 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,036 | ₩28,036 | ₩28,020 | ₩28,020 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,682 | ₩27,682 | ₩27,682 | ₩27,682 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,315 | ₩27,315 | ₩27,315 | ₩27,315 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,048 | ₩27,563 | ₩27,048 | ₩27,315 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,115 | ₩27,368 | ₩27,061 | ₩27,228 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,557 | ₩27,596 | ₩27,061 | ₩27,328 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,523 | ₩27,557 | ₩27,008 | ₩27,411 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,072 | ₩27,072 | ₩26,955 | ₩27,008 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,955 | ₩27,075 | ₩26,869 | ₩26,968 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,235 | ₩27,702 | ₩26,955 | ₩26,955 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,469 | ₩27,469 | ₩27,469 | ₩27,469 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,642 | ₩27,729 | ₩27,035 | ₩27,469 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,243 | ₩28,243 | ₩28,243 | ₩28,243 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,243 | ₩28,243 | ₩28,243 | ₩28,243 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,243 | ₩28,243 | ₩28,243 | ₩28,243 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,243 | ₩28,243 | ₩28,243 | ₩28,243 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,170 | ₩28,243 | ₩28,170 | ₩28,243 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,769 | ₩28,437 | ₩27,702 | ₩28,210 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,303 | ₩28,303 | ₩27,876 | ₩28,297 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,303 | ₩28,303 | ₩27,310 | ₩27,662 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,502 | ₩27,824 | ₩27,262 | ₩27,688 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,197 | ₩27,502 | ₩27,035 | ₩27,364 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,469 | ₩27,662 | ₩27,275 | ₩27,495 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,263 | ₩28,263 | ₩28,263 | ₩28,263 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,263 | ₩28,263 | ₩28,263 | ₩28,263 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,263 | ₩28,263 | ₩28,263 | ₩28,263 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,263 | ₩28,263 | ₩28,263 | ₩28,263 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,383 | ₩28,450 | ₩28,192 | ₩28,437 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,796 | ₩27,796 | ₩27,743 | ₩27,796 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,148 | ₩28,148 | ₩28,148 | ₩28,148 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,916 | ₩28,296 | ₩27,756 | ₩27,796 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,746 | ₩28,437 | ₩27,746 | ₩28,437 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,955 | ₩27,836 | ₩26,955 | ₩27,836 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,756 | ₩27,756 | ₩27,729 | ₩27,756 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,875 | ₩28,103 | ₩26,875 | ₩27,658 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,183 | ₩28,183 | ₩28,183 | ₩28,183 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,382 | ₩27,649 | ₩27,369 | ₩27,369 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,701 | ₩27,502 | ₩26,701 | ₩27,502 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,342 | ₩27,342 | ₩27,342 | ₩27,342 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,667 | ₩27,667 | ₩27,342 | ₩27,342 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,835 | ₩27,609 | ₩26,835 | ₩27,322 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,901 | ₩27,375 | ₩25,366 | ₩26,888 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,689 | ₩27,689 | ₩27,689 | ₩27,689 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,662 | ₩27,689 | ₩27,662 | ₩27,689 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,049 | ₩28,050 | ₩27,662 | ₩27,662 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,109 | ₩28,109 | ₩27,931 | ₩27,931 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,288 | ₩28,236 | ₩27,288 | ₩28,236 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,489 | ₩27,489 | ₩27,489 | ₩27,489 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,489 | ₩27,929 | ₩27,489 | ₩27,489 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,157 | ₩27,509 | ₩27,157 | ₩27,509 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,769 | ₩27,769 | ₩27,088 | ₩27,088 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,595 | ₩27,595 | ₩27,035 | ₩27,239 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,330 | ₩27,330 | ₩27,330 | ₩27,330 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,535 | ₩27,707 | ₩27,048 | ₩27,222 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,075 | ₩27,075 | ₩26,974 | ₩27,061 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,609 | ₩27,609 | ₩27,609 | ₩27,609 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,225 | ₩28,036 | ₩26,968 | ₩27,035 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,901 | ₩27,325 | ₩26,901 | ₩27,325 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,422 | ₩27,422 | ₩27,048 | ₩27,048 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,102 | ₩27,372 | ₩26,968 | ₩27,035 | -0.25% | 1.9천 |
|---|
