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 | ₩21,672 | ₩21,672 | ₩21,672 | ₩21,672 | 0.00% | 331 |
| 2026.10.08 | ₩21,139 | ₩21,739 | ₩21,006 | ₩21,006 | -0.63% | 3.1천 |
| 2026.10.07 | ₩21,812 | ₩21,812 | ₩21,812 | ₩21,812 | 0.00% | 0 |
| 2026.10.06 | ₩21,419 | ₩21,812 | ₩21,339 | ₩21,812 | +1.84% | 1.8천 |
| 2026.10.05 | ₩21,406 | ₩21,406 | ₩21,406 | ₩21,406 | 0.00% | 0 |
| 2026.10.02 | ₩21,406 | ₩21,406 | ₩21,406 | ₩21,406 | 0.00% | 1.1천 |
| 2026.10.01 | ₩21,246 | ₩21,873 | ₩21,246 | ₩21,246 | 0.00% | 802 |
| 2026.09.30 | ₩21,986 | ₩22,119 | ₩21,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,119 |
| +0.61% |
| 596 |
| 2026.09.29 | ₩21,979 | ₩21,979 | ₩21,979 | ₩21,979 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩21,672 | ₩22,326 | ₩21,592 | ₩21,979 | +1.42% | 2.9천 |
|---|
| 2026.09.25 | ₩21,829 | ₩21,829 | ₩21,829 | ₩21,829 | 0.00% | 233 |
|---|
| 2026.09.24 | ₩22,339 | ₩22,339 | ₩21,672 | ₩21,839 | -2.24% | 3천 |
|---|
| 2026.09.23 | ₩22,273 | ₩22,339 | ₩22,273 | ₩22,339 | +0.30% | 3.2천 |
|---|
| 2026.09.22 | ₩22,006 | ₩22,006 | ₩22,006 | ₩22,006 | 0.00% | 452 |
|---|
| 2026.09.21 | ₩22,473 | ₩22,473 | ₩22,173 | ₩22,339 | -0.59% | 2.1천 |
|---|
| 2026.09.18 | ₩22,073 | ₩22,473 | ₩22,073 | ₩22,473 | +1.81% | 526 |
|---|
| 2026.09.17 | ₩22,593 | ₩23,066 | ₩22,459 | ₩22,579 | -0.06% | 8.8천 |
|---|
| 2026.09.16 | ₩21,853 | ₩22,593 | ₩21,853 | ₩22,593 | +3.39% | 7.9천 |
|---|
| 2026.09.15 | ₩22,806 | ₩23,300 | ₩21,339 | ₩21,850 | -4.19% | 4.8천 |
|---|
| 2026.09.14 | ₩21,953 | ₩22,406 | ₩21,639 | ₩22,406 | +2.07% | 2.3천 |
|---|
| 2026.09.11 | ₩22,006 | ₩23,340 | ₩21,739 | ₩22,059 | +0.24% | 1.2만 |
|---|
| 2026.09.10 | ₩22,086 | ₩22,939 | ₩21,873 | ₩22,306 | +1.00% | 1.9천 |
|---|
| 2026.09.09 | ₩22,873 | ₩23,846 | ₩21,873 | ₩22,553 | -1.40% | 4.2천 |
|---|
| 2026.09.08 | ₩22,146 | ₩22,146 | ₩22,146 | ₩22,146 | 0.00% | 349 |
|---|
| 2026.09.04 | ₩22,340 | ₩23,240 | ₩21,339 | ₩22,619 | +1.25% | 1.5만 |
|---|
| 2026.09.03 | ₩23,206 | ₩23,940 | ₩22,139 | ₩22,526 | -2.93% | 2천 |
|---|
| 2026.09.02 | ₩22,006 | ₩22,539 | ₩22,006 | ₩22,539 | +2.42% | 1.1천 |
|---|
| 2026.09.01 | ₩23,017 | ₩23,017 | ₩21,610 | ₩21,610 | -6.11% | 2.2천 |
|---|
| 2026.08.31 | ₩21,779 | ₩23,260 | ₩21,679 | ₩21,679 | -0.46% | 2.6천 |
|---|
| 2026.08.28 | ₩21,939 | ₩22,406 | ₩21,339 | ₩21,806 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩22,174 | ₩22,486 | ₩21,939 | ₩21,939 | -1.06% | 8.3천 |
|---|
| 2026.08.26 | ₩22,139 | ₩22,259 | ₩21,939 | ₩22,246 | +0.48% | 2.8천 |
|---|
| 2026.08.25 | ₩22,133 | ₩22,259 | ₩22,113 | ₩22,113 | -0.09% | 2.2천 |
|---|
| 2026.08.24 | ₩21,939 | ₩22,106 | ₩21,939 | ₩22,106 | +0.76% | 5.9천 |
|---|
| 2026.08.21 | ₩21,853 | ₩22,119 | ₩21,853 | ₩21,873 | +0.09% | 7.7천 |
|---|
| 2026.08.20 | ₩21,979 | ₩21,979 | ₩21,751 | ₩21,908 | -0.33% | 2.2천 |
|---|
| 2026.08.19 | ₩22,006 | ₩22,270 | ₩21,806 | ₩22,006 | 0.00% | 2.8천 |
|---|
| 2026.08.18 | ₩22,271 | ₩22,273 | ₩21,814 | ₩21,846 | -1.91% | 7.3천 |
|---|
| 2026.08.17 | ₩22,339 | ₩22,606 | ₩22,139 | ₩22,306 | -0.15% | 8.1천 |
|---|
| 2026.08.14 | ₩22,339 | ₩22,579 | ₩22,339 | ₩22,339 | 0.00% | 2.6천 |
|---|
| 2026.08.13 | ₩22,673 | ₩23,180 | ₩22,513 | ₩22,513 | -0.71% | 3.7천 |
|---|
| 2026.08.12 | ₩22,539 | ₩22,673 | ₩22,339 | ₩22,339 | -0.89% | 8.6천 |
|---|
| 2026.08.11 | ₩23,006 | ₩23,006 | ₩22,673 | ₩22,673 | -1.45% | 1.2천 |
|---|
| 2026.08.10 | ₩23,006 | ₩23,006 | ₩23,006 | ₩23,006 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩23,006 | ₩23,006 | ₩23,006 | ₩23,006 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩23,006 | ₩23,006 | ₩23,006 | ₩23,006 | 0.00% | 563 |
|---|
| 2026.08.05 | ₩23,140 | ₩23,206 | ₩23,140 | ₩23,179 | +0.17% | 3.2천 |
|---|
| 2026.08.04 | ₩23,113 | ₩23,340 | ₩23,113 | ₩23,220 | +0.46% | 5.7천 |
|---|
| 2026.08.03 | ₩23,406 | ₩23,486 | ₩23,313 | ₩23,313 | -0.40% | 1.4천 |
|---|
| 2026.07.31 | ₩23,073 | ₩23,673 | ₩23,073 | ₩23,193 | +0.52% | 5.5천 |
|---|
| 2026.07.30 | ₩23,340 | ₩23,340 | ₩23,340 | ₩23,340 | 0.00% | 720 |
|---|
| 2026.07.29 | ₩23,646 | ₩23,646 | ₩23,340 | ₩23,340 | -1.30% | 548 |
|---|
| 2026.07.28 | ₩23,673 | ₩23,673 | ₩23,673 | ₩23,673 | 0.00% | 309 |
|---|
| 2026.07.27 | ₩23,833 | ₩23,833 | ₩23,833 | ₩23,833 | 0.00% | 1.2천 |
|---|
| 2026.07.24 | ₩23,840 | ₩23,840 | ₩23,840 | ₩23,840 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩24,006 | ₩24,006 | ₩23,840 | ₩23,840 | -0.69% | 382 |
|---|
| 2026.07.22 | ₩24,113 | ₩24,113 | ₩24,113 | ₩24,113 | 0.00% | 204 |
|---|
| 2026.07.21 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 228 |
|---|
| 2026.07.20 | ₩24,260 | ₩24,260 | ₩24,260 | ₩24,260 | 0.00% | 248 |
|---|
| 2026.07.17 | ₩24,220 | ₩24,220 | ₩24,220 | ₩24,220 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩24,273 | ₩24,273 | ₩24,220 | ₩24,220 | -0.22% | 1.5천 |
|---|
| 2026.07.15 | ₩24,113 | ₩24,227 | ₩24,113 | ₩24,227 | +0.47% | 916 |
|---|
| 2026.07.14 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩24,140 | ₩24,140 | ₩24,140 | ₩24,140 | 0.00% | 240 |
|---|
| 2026.07.09 | ₩24,073 | ₩24,240 | ₩24,006 | ₩24,240 | +0.69% | 4.9천 |
|---|
| 2026.07.08 | ₩24,273 | ₩24,273 | ₩23,673 | ₩24,040 | -0.96% | 4.8천 |
|---|
| 2026.07.07 | ₩24,340 | ₩24,373 | ₩24,340 | ₩24,373 | +0.14% | 2.5천 |
|---|
| 2026.07.06 | ₩24,533 | ₩24,673 | ₩24,340 | ₩24,340 | -0.79% | 2.8천 |
|---|
| 2026.07.02 | ₩24,673 | ₩24,673 | ₩24,673 | ₩24,673 | 0.00% | 323 |
|---|
| 2026.07.01 | ₩25,073 | ₩25,073 | ₩24,673 | ₩24,673 | -1.60% | 2.6천 |
|---|
| 2026.06.30 | ₩25,140 | ₩25,140 | ₩25,140 | ₩25,140 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩25,140 | ₩25,140 | ₩25,140 | ₩25,140 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩25,473 | ₩25,473 | ₩25,140 | ₩25,140 | -1.31% | 321 |
|---|
| 2026.06.25 | ₩25,132 | ₩25,132 | ₩25,132 | ₩25,132 | 0.00% | 328 |
|---|
| 2026.06.24 | ₩25,807 | ₩25,807 | ₩25,353 | ₩25,353 | -1.76% | 1.9천 |
|---|
| 2026.06.23 | ₩25,874 | ₩25,874 | ₩25,340 | ₩25,340 | -2.06% | 976 |
|---|
| 2026.06.22 | ₩26,207 | ₩26,207 | ₩25,327 | ₩25,327 | -3.36% | 1.5천 |
|---|
| 2026.06.18 | ₩25,160 | ₩26,220 | ₩25,160 | ₩25,473 | +1.25% | 4.8천 |
|---|
| 2026.06.17 | ₩26,674 | ₩26,674 | ₩25,340 | ₩25,340 | -5.00% | 3.5천 |
|---|
| 2026.06.16 | ₩26,007 | ₩26,007 | ₩25,740 | ₩25,740 | -1.03% | 1.3천 |
|---|
| 2026.06.15 | ₩25,847 | ₩25,847 | ₩25,127 | ₩25,167 | -2.63% | 1.5천 |
|---|
| 2026.06.12 | ₩25,213 | ₩25,213 | ₩25,213 | ₩25,213 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,647 | ₩25,647 | ₩25,110 | ₩25,213 | -1.69% | 845 |
|---|
| 2026.06.10 | ₩25,007 | ₩25,007 | ₩25,007 | ₩25,007 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,007 | ₩25,007 | ₩25,007 | ₩25,007 | 0.00% | 211 |
|---|
| 2026.06.08 | ₩25,340 | ₩25,874 | ₩24,953 | ₩24,953 | -1.53% | 3.9천 |
|---|
| 2026.06.05 | ₩25,687 | ₩25,687 | ₩24,887 | ₩25,007 | -2.65% | 5.2천 |
|---|
| 2026.06.04 | ₩25,540 | ₩26,274 | ₩25,400 | ₩25,694 | +0.60% | 3.7천 |
|---|
| 2026.06.03 | ₩25,453 | ₩25,460 | ₩25,167 | ₩25,167 | -1.13% | 809 |
|---|
| 2026.06.02 | ₩25,340 | ₩25,538 | ₩25,153 | ₩25,367 | +0.11% | 1.1만 |
|---|
| 2026.06.01 | ₩25,473 | ₩25,623 | ₩25,327 | ₩25,340 | -0.52% | 5.6천 |
|---|
| 2026.05.29 | ₩25,540 | ₩25,700 | ₩25,540 | ₩25,700 | +0.63% | 212 |
|---|
| 2026.05.28 | ₩26,107 | ₩26,674 | ₩25,564 | ₩25,607 | -1.92% | 4천 |
|---|
| 2026.05.27 | ₩25,740 | ₩25,740 | ₩25,740 | ₩25,740 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩25,733 | ₩26,540 | ₩25,567 | ₩25,740 | +0.03% | 1.9천 |
|---|
| 2026.05.22 | ₩26,254 | ₩26,254 | ₩25,834 | ₩25,834 | -1.60% | 2.9천 |
|---|
| 2026.05.21 | ₩26,260 | ₩26,260 | ₩25,940 | ₩26,014 | -0.94% | 784 |
|---|
| 2026.05.20 | ₩25,927 | ₩26,821 | ₩25,735 | ₩26,340 | +1.59% | 5.3천 |
|---|
| 2026.05.19 | ₩26,434 | ₩26,834 | ₩25,580 | ₩25,687 | -2.83% | 1.2만 |
|---|
| 2026.05.18 | ₩26,914 | ₩26,914 | ₩25,938 | ₩26,207 | -2.63% | 3.5천 |
|---|
| 2026.05.15 | ₩25,834 | ₩26,887 | ₩25,580 | ₩26,794 | +3.72% | 1.4만 |
|---|
| 2026.05.14 | ₩26,274 | ₩26,927 | ₩25,700 | ₩25,967 | -1.17% | 5.7천 |
|---|
| 2026.05.13 | ₩26,340 | ₩26,620 | ₩25,607 | ₩26,620 | +1.06% | 4천 |
|---|
| 2026.05.12 | ₩26,255 | ₩26,941 | ₩26,127 | ₩26,421 | +0.63% | 3.2천 |
|---|
| 2026.05.11 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 456 |
|---|
| 2026.05.08 | ₩26,354 | ₩26,354 | ₩26,354 | ₩26,354 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩26,574 | ₩26,660 | ₩25,834 | ₩26,354 | -0.83% | 4.9천 |
|---|
| 2026.05.06 | ₩26,487 | ₩26,967 | ₩26,154 | ₩26,427 | -0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,067 | ₩27,274 | ₩25,947 | ₩26,500 | -2.09% | 7.3천 |
|---|
| 2026.05.01 | ₩26,861 | ₩27,007 | ₩25,474 | ₩26,674 | -0.70% | 9.3천 |
|---|
| 2026.04.30 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 304 |
|---|
| 2026.04.29 | ₩26,494 | ₩26,494 | ₩26,340 | ₩26,340 | -0.58% | 1천 |
|---|
| 2026.04.28 | ₩26,554 | ₩26,554 | ₩26,554 | ₩26,554 | 0.00% | 395 |
|---|
| 2026.04.27 | ₩26,527 | ₩26,540 | ₩26,527 | ₩26,540 | +0.05% | 936 |
|---|
| 2026.04.24 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 508 |
|---|
| 2026.04.23 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 441 |
|---|
| 2026.04.22 | ₩26,487 | ₩26,487 | ₩26,487 | ₩26,487 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩26,340 | ₩26,487 | ₩26,340 | ₩26,487 | +0.56% | 1천 |
|---|
| 2026.04.20 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩26,420 | ₩27,607 | ₩26,420 | ₩26,874 | +1.72% | 1.3천 |
|---|
| 2026.04.15 | ₩26,821 | ₩26,821 | ₩26,821 | ₩26,821 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩27,474 | ₩27,474 | ₩26,821 | ₩26,821 | -2.38% | 1.1천 |
|---|
| 2026.04.13 | ₩26,674 | ₩27,254 | ₩26,540 | ₩26,727 | +0.20% | 1.2천 |
|---|
| 2026.04.10 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 280 |
|---|
| 2026.04.09 | ₩27,074 | ₩27,074 | ₩27,074 | ₩27,074 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩27,074 | ₩27,327 | ₩27,061 | ₩27,074 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩26,340 | ₩26,340 | ₩26,340 | ₩26,340 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩26,340 | ₩26,340 | ₩26,340 | ₩26,340 | 0.00% | 359 |
|---|
| 2026.04.02 | ₩26,580 | ₩26,580 | ₩26,580 | ₩26,580 | 0.00% | 120 |
|---|
| 2026.04.01 | ₩27,621 | ₩27,621 | ₩27,621 | ₩27,621 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩27,341 | ₩28,007 | ₩27,341 | ₩27,621 | +1.02% | 2.6천 |
|---|
| 2026.03.30 | ₩26,927 | ₩27,541 | ₩26,807 | ₩27,074 | +0.54% | 2.8천 |
|---|
| 2026.03.27 | ₩26,807 | ₩26,807 | ₩25,874 | ₩25,874 | -3.48% | 3천 |
|---|
| 2026.03.26 | ₩26,300 | ₩26,300 | ₩25,886 | ₩26,114 | -0.71% | 1.2만 |
|---|
| 2026.03.25 | ₩26,447 | ₩27,007 | ₩26,147 | ₩26,301 | -0.55% | 1.4만 |
|---|
| 2026.03.24 | ₩26,420 | ₩26,707 | ₩26,140 | ₩26,380 | -0.15% | 5.9천 |
|---|
| 2026.03.23 | ₩27,241 | ₩27,607 | ₩26,421 | ₩26,820 | -1.54% | 2.1천 |
|---|
| 2026.03.20 | ₩26,541 | ₩26,674 | ₩26,354 | ₩26,674 | +0.50% | 3.2천 |
|---|
| 2026.03.19 | ₩26,724 | ₩26,994 | ₩26,724 | ₩26,994 | +1.01% | 867 |
|---|
| 2026.03.18 | ₩27,607 | ₩27,674 | ₩27,141 | ₩27,674 | +0.24% | 1.7천 |
|---|
| 2026.03.17 | ₩26,967 | ₩27,207 | ₩26,807 | ₩27,047 | +0.30% | 2.4천 |
|---|
| 2026.03.16 | ₩26,941 | ₩26,941 | ₩26,821 | ₩26,821 | -0.45% | 476 |
|---|
| 2026.03.13 | ₩26,941 | ₩26,941 | ₩26,927 | ₩26,927 | -0.05% | 472 |
|---|
| 2026.03.12 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 104 |
|---|
| 2026.03.11 | ₩27,218 | ₩27,383 | ₩27,074 | ₩27,374 | +0.57% | 1.6천 |
|---|
| 2026.03.10 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 50 |
|---|
| 2026.03.09 | ₩27,674 | ₩27,674 | ₩26,995 | ₩26,995 | -2.45% | 50 |
|---|
| 2026.03.06 | ₩27,607 | ₩27,607 | ₩27,343 | ₩27,421 | -0.68% | 50 |
|---|
| 2026.03.05 | ₩27,401 | ₩27,401 | ₩27,401 | ₩27,401 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,401 | ₩27,401 | ₩27,401 | ₩27,401 | 0.00% | 50 |
|---|
| 2026.03.03 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 50 |
|---|
| 2026.02.20 | ₩27,341 | ₩27,681 | ₩27,341 | ₩27,681 | +1.24% | 440 |
|---|
| 2026.02.19 | ₩27,207 | ₩27,274 | ₩27,207 | ₩27,207 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩27,761 | ₩27,761 | ₩27,761 | ₩27,761 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩27,221 | ₩27,761 | ₩27,221 | ₩27,761 | +1.99% | 545 |
|---|
| 2026.02.13 | ₩27,261 | ₩27,261 | ₩27,261 | ₩27,261 | 0.00% | 124 |
|---|
| 2026.02.12 | ₩27,841 | ₩27,841 | ₩27,274 | ₩27,274 | -2.04% | 1.4천 |
|---|
| 2026.02.11 | ₩27,674 | ₩27,674 | ₩27,674 | ₩27,674 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩28,134 | ₩28,134 | ₩27,674 | ₩27,674 | -1.64% | 633 |
|---|
| 2026.02.09 | ₩27,807 | ₩27,941 | ₩27,807 | ₩27,941 | +0.48% | 635 |
|---|
| 2026.02.06 | ₩27,794 | ₩27,794 | ₩27,794 | ₩27,794 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩27,954 | ₩27,954 | ₩27,354 | ₩27,794 | -0.57% | 633 |
|---|
| 2026.02.04 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 358 |
|---|
| 2026.01.30 | ₩27,461 | ₩27,594 | ₩27,461 | ₩27,594 | +0.49% | 875 |
|---|
| 2026.01.29 | ₩27,588 | ₩27,588 | ₩27,588 | ₩27,588 | 0.00% | 213 |
|---|
| 2026.01.28 | ₩27,442 | ₩27,442 | ₩27,442 | ₩27,442 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩27,446 | ₩27,446 | ₩27,442 | ₩27,442 | -0.01% | 379 |
|---|
| 2026.01.26 | ₩27,641 | ₩27,641 | ₩27,641 | ₩27,641 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩27,641 | ₩27,641 | ₩27,641 | ₩27,641 | 0.00% | 573 |
|---|
| 2026.01.22 | ₩27,901 | ₩27,901 | ₩27,354 | ₩27,354 | -1.96% | 208 |
|---|
| 2026.01.21 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 506 |
|---|
| 2026.01.20 | ₩27,901 | ₩27,994 | ₩27,354 | ₩27,354 | -1.96% | 1.5천 |
|---|
| 2026.01.16 | ₩27,992 | ₩27,992 | ₩27,992 | ₩27,992 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩28,007 | ₩28,007 | ₩27,992 | ₩27,992 | -0.06% | 592 |
|---|
| 2026.01.14 | ₩27,654 | ₩27,654 | ₩27,654 | ₩27,654 | 0.00% | 411 |
|---|
| 2026.01.13 | ₩27,287 | ₩27,287 | ₩27,287 | ₩27,287 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩27,021 | ₩27,535 | ₩27,021 | ₩27,287 | +0.99% | 2.5천 |
|---|
| 2026.01.09 | ₩27,087 | ₩27,341 | ₩27,033 | ₩27,201 | +0.42% | 2.2천 |
|---|
| 2026.01.08 | ₩27,529 | ₩27,568 | ₩27,034 | ₩27,300 | -0.83% | 2천 |
|---|
| 2026.01.07 | ₩27,495 | ₩27,529 | ₩26,981 | ₩27,383 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩27,044 | ₩27,044 | ₩26,927 | ₩26,981 | -0.23% | 1.7천 |
|---|
| 2026.01.05 | ₩26,927 | ₩27,047 | ₩26,842 | ₩26,941 | +0.05% | 2.2천 |
|---|
| 2026.01.02 | ₩27,207 | ₩27,674 | ₩26,927 | ₩26,927 | -1.03% | 4.1천 |
|---|
| 2025.12.31 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩27,614 | ₩27,701 | ₩27,007 | ₩27,441 | -0.63% | 4.7천 |
|---|
| 2025.12.29 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩28,141 | ₩28,214 | ₩28,141 | ₩28,214 | +0.26% | 1.4천 |
|---|
| 2025.12.19 | ₩27,741 | ₩28,408 | ₩27,674 | ₩28,181 | +1.59% | 6.9천 |
|---|
| 2025.12.18 | ₩28,274 | ₩28,274 | ₩27,847 | ₩28,268 | -0.02% | 2.2천 |
|---|
| 2025.12.17 | ₩28,274 | ₩28,274 | ₩27,282 | ₩27,634 | -2.26% | 7.5천 |
|---|
| 2025.12.16 | ₩27,474 | ₩27,795 | ₩27,234 | ₩27,660 | +0.68% | 5.3천 |
|---|
| 2025.12.15 | ₩27,169 | ₩27,474 | ₩27,007 | ₩27,337 | +0.62% | 1.1만 |
|---|
| 2025.12.12 | ₩27,441 | ₩27,634 | ₩27,247 | ₩27,467 | +0.10% | 7.4천 |
|---|
| 2025.12.11 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 257 |
|---|
| 2025.12.05 | ₩28,354 | ₩28,421 | ₩28,163 | ₩28,408 | +0.19% | 2.1천 |
|---|
| 2025.12.04 | ₩27,767 | ₩27,767 | ₩27,715 | ₩27,767 | 0.00% | 718 |
|---|
| 2025.12.03 | ₩28,120 | ₩28,120 | ₩28,120 | ₩28,120 | 0.00% | 303 |
|---|
| 2025.12.02 | ₩27,887 | ₩28,267 | ₩27,727 | ₩27,767 | -0.43% | 1.8천 |
|---|
| 2025.12.01 | ₩27,718 | ₩28,408 | ₩27,718 | ₩28,408 | +2.49% | 388 |
|---|
| 2025.11.28 | ₩26,927 | ₩27,807 | ₩26,927 | ₩27,807 | +3.27% | 614 |
|---|
| 2025.11.26 | ₩27,727 | ₩27,727 | ₩27,701 | ₩27,727 | 0.00% | 356 |
|---|
| 2025.11.25 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 843 |
|---|
| 2025.11.24 | ₩26,847 | ₩28,074 | ₩26,847 | ₩27,630 | +2.91% | 3.2천 |
|---|
| 2025.11.21 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 318 |
|---|
| 2025.11.20 | ₩27,354 | ₩27,621 | ₩27,341 | ₩27,341 | -0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩26,674 | ₩27,474 | ₩26,674 | ₩27,474 | +3.00% | 712 |
|---|
| 2025.11.18 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩27,639 | ₩27,639 | ₩27,314 | ₩27,314 | -1.17% | 1.3천 |
|---|
| 2025.11.14 | ₩26,807 | ₩27,581 | ₩26,807 | ₩27,294 | +1.82% | 1.9천 |
|---|
| 2025.11.13 | ₩26,874 | ₩27,347 | ₩25,340 | ₩26,861 | -0.05% | 6.9천 |
|---|
| 2025.11.12 | ₩27,661 | ₩27,661 | ₩27,661 | ₩27,661 | 0.00% | 141 |
|---|
| 2025.11.11 | ₩27,634 | ₩27,661 | ₩27,634 | ₩27,661 | +0.10% | 516 |
|---|
| 2025.11.10 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,021 | ₩28,021 | ₩27,634 | ₩27,634 | -1.38% | 870 |
|---|
| 2025.11.04 | ₩27,903 | ₩27,903 | ₩27,903 | ₩27,903 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩28,080 | ₩28,080 | ₩27,903 | ₩27,903 | -0.63% | 950 |
|---|
| 2025.10.31 | ₩27,261 | ₩28,208 | ₩27,261 | ₩28,208 | +3.47% | 389 |
|---|
| 2025.10.30 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩27,461 | ₩27,901 | ₩27,461 | ₩27,461 | 0.00% | 3.2천 |
|---|
| 2025.10.28 | ₩27,130 | ₩27,481 | ₩27,130 | ₩27,481 | +1.29% | 856 |
|---|
| 2025.10.27 | ₩27,741 | ₩27,741 | ₩27,061 | ₩27,061 | -2.45% | 1.2천 |
|---|
| 2025.10.24 | ₩27,567 | ₩27,567 | ₩27,007 | ₩27,211 | -1.29% | 1.4천 |
|---|
| 2025.10.23 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 762 |
|---|
| 2025.10.21 | ₩27,302 | ₩27,302 | ₩27,302 | ₩27,302 | 0.00% | 372 |
|---|
| 2025.10.20 | ₩27,507 | ₩27,678 | ₩27,021 | ₩27,195 | -1.14% | 4.6천 |
|---|
| 2025.10.17 | ₩27,047 | ₩27,047 | ₩26,947 | ₩27,034 | -0.05% | 2.1천 |
|---|
| 2025.10.16 | ₩27,581 | ₩27,581 | ₩27,581 | ₩27,581 | 0.00% | 384 |
|---|
| 2025.10.15 | ₩27,197 | ₩28,007 | ₩26,941 | ₩27,007 | -0.70% | 3.1천 |
|---|
| 2025.10.14 | ₩26,874 | ₩27,297 | ₩26,874 | ₩27,297 | +1.57% | 547 |
|---|
| 2025.10.13 | ₩27,394 | ₩27,394 | ₩27,021 | ₩27,021 | -1.36% | 1.3천 |
|---|
| 2025.10.10 | ₩27,074 | ₩27,344 | ₩26,941 | ₩27,007 | -0.25% | 1.9천 |
|---|
