시장 데이터를 불러오는 중
Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest · PEB-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,436 | ₩26,480 | ₩26,215 | ₩26,429 | -0.03% | 3.1천 |
| 2026.10.08 | ₩26,469 | ₩26,630 | ₩26,322 | ₩26,630 | +0.61% | 5.7천 |
| 2026.10.07 | ₩26,456 | ₩26,689 | ₩26,349 | ₩26,449 | -0.03% | 3.5천 |
| 2026.10.06 | ₩26,572 | ₩26,684 | ₩26,215 | ₩26,456 | -0.44% | 2.5만 |
| 2026.10.05 | ₩25,977 | ₩25,977 | ₩25,977 | ₩25,977 | 0.00% | 0 |
| 2026.10.02 | ₩26,376 | ₩26,376 | ₩25,977 | ₩25,977 | -1.51% | 4.2천 |
| 2026.10.01 | ₩26,228 | ₩26,416 | ₩26,020 | ₩26,362 | +0.51% | 7.2천 |
| 2026.09.30 | ₩26,013 | ₩26,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,819 |
| ₩26,416 |
| +1.55% |
| 3.7만 |
| 2026.09.29 | ₩26,282 | ₩26,382 | ₩26,134 | ₩26,134 | -0.56% | 5.5천 |
|---|
| 2026.09.28 | ₩26,496 | ₩26,496 | ₩26,335 | ₩26,335 | -0.61% | 1.6천 |
|---|
| 2026.09.25 | ₩26,268 | ₩26,617 | ₩26,268 | ₩26,470 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩26,617 | ₩26,617 | ₩26,402 | ₩26,483 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩26,483 | ₩26,684 | ₩26,379 | ₩26,684 | +0.76% | 2만 |
|---|
| 2026.09.22 | ₩26,697 | ₩26,697 | ₩26,630 | ₩26,630 | -0.25% | 3.7천 |
|---|
| 2026.09.21 | ₩26,885 | ₩26,885 | ₩26,563 | ₩26,684 | -0.75% | 4.6천 |
|---|
| 2026.09.18 | ₩26,630 | ₩26,838 | ₩26,531 | ₩26,684 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩26,818 | ₩27,006 | ₩26,818 | ₩26,818 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩26,818 | ₩26,818 | ₩26,684 | ₩26,684 | -0.50% | 2.7천 |
|---|
| 2026.09.15 | ₩26,577 | ₩27,033 | ₩26,496 | ₩26,738 | +0.61% | 3.6천 |
|---|
| 2026.09.14 | ₩26,704 | ₩26,992 | ₩26,704 | ₩26,992 | +1.08% | 3.7천 |
|---|
| 2026.09.11 | ₩27,086 | ₩27,086 | ₩26,711 | ₩26,911 | -0.65% | 7.9천 |
|---|
| 2026.09.10 | ₩26,510 | ₩26,798 | ₩26,510 | ₩26,791 | +1.06% | 1.4천 |
|---|
| 2026.09.09 | ₩26,709 | ₩26,709 | ₩26,590 | ₩26,697 | -0.04% | 8.8천 |
|---|
| 2026.09.08 | ₩27,113 | ₩27,113 | ₩26,684 | ₩26,751 | -1.34% | 4.3천 |
|---|
| 2026.09.04 | ₩26,791 | ₩26,805 | ₩26,791 | ₩26,805 | +0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩26,617 | ₩27,086 | ₩26,617 | ₩26,784 | +0.63% | 7.3천 |
|---|
| 2026.09.02 | ₩26,496 | ₩26,697 | ₩26,429 | ₩26,697 | +0.76% | 3.2천 |
|---|
| 2026.09.01 | ₩26,644 | ₩26,657 | ₩26,483 | ₩26,657 | +0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩26,691 | ₩26,711 | ₩26,691 | ₩26,711 | +0.07% | 1.5천 |
|---|
| 2026.08.28 | ₩26,684 | ₩26,738 | ₩26,590 | ₩26,724 | +0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,603 | ₩26,805 | ₩26,603 | ₩26,805 | +0.76% | 4.2천 |
|---|
| 2026.08.26 | ₩26,677 | ₩26,791 | ₩26,537 | ₩26,764 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩26,751 | ₩26,818 | ₩26,684 | ₩26,791 | +0.15% | 8.5천 |
|---|
| 2026.08.24 | ₩26,684 | ₩26,684 | ₩26,469 | ₩26,671 | -0.05% | 2.8천 |
|---|
| 2026.08.21 | ₩26,671 | ₩26,818 | ₩26,550 | ₩26,684 | +0.05% | 2.7천 |
|---|
| 2026.08.20 | ₩26,550 | ₩26,697 | ₩26,550 | ₩26,697 | +0.56% | 2.9천 |
|---|
| 2026.08.19 | ₩26,590 | ₩26,905 | ₩26,550 | ₩26,550 | -0.15% | 6.5천 |
|---|
| 2026.08.18 | ₩26,634 | ₩27,234 | ₩26,550 | ₩26,569 | -0.24% | 5.6천 |
|---|
| 2026.08.17 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 525 |
|---|
| 2026.08.14 | ₩26,818 | ₩26,818 | ₩26,751 | ₩26,751 | -0.25% | 1.6천 |
|---|
| 2026.08.13 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 867 |
|---|
| 2026.08.12 | ₩26,805 | ₩26,805 | ₩26,724 | ₩26,724 | -0.30% | 1.3천 |
|---|
| 2026.08.11 | ₩26,778 | ₩26,778 | ₩26,778 | ₩26,778 | 0.00% | 576 |
|---|
| 2026.08.10 | ₩26,818 | ₩26,818 | ₩26,617 | ₩26,617 | -0.75% | 2.9천 |
|---|
| 2026.08.07 | ₩26,671 | ₩26,789 | ₩26,563 | ₩26,644 | -0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩26,939 | ₩26,952 | ₩26,550 | ₩26,617 | -1.19% | 1.4만 |
|---|
| 2026.08.05 | ₩27,212 | ₩27,212 | ₩26,510 | ₩26,805 | -1.50% | 1.6만 |
|---|
| 2026.08.04 | ₩27,100 | ₩27,167 | ₩26,885 | ₩26,992 | -0.40% | 3.7천 |
|---|
| 2026.08.03 | ₩27,059 | ₩27,059 | ₩27,059 | ₩27,059 | 0.00% | 408 |
|---|
| 2026.07.31 | ₩26,630 | ₩27,287 | ₩26,617 | ₩26,939 | +1.16% | 2.1만 |
|---|
| 2026.07.30 | ₩26,912 | ₩27,126 | ₩26,771 | ₩27,033 | +0.45% | 4.6천 |
|---|
| 2026.07.29 | ₩26,845 | ₩27,100 | ₩26,563 | ₩26,845 | 0.00% | 1.5천 |
|---|
| 2026.07.28 | ₩26,845 | ₩27,125 | ₩26,823 | ₩26,939 | +0.35% | 1.1천 |
|---|
| 2026.07.27 | ₩27,030 | ₩27,030 | ₩26,764 | ₩26,939 | -0.34% | 3.5천 |
|---|
| 2026.07.24 | ₩26,577 | ₩26,885 | ₩26,577 | ₩26,885 | +1.16% | 602 |
|---|
| 2026.07.23 | ₩26,684 | ₩26,925 | ₩26,657 | ₩26,885 | +0.75% | 2.4천 |
|---|
| 2026.07.22 | ₩26,939 | ₩26,965 | ₩26,640 | ₩26,939 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩26,758 | ₩26,952 | ₩26,630 | ₩26,939 | +0.68% | 2.6천 |
|---|
| 2026.07.20 | ₩26,872 | ₩26,872 | ₩26,872 | ₩26,872 | 0.00% | 220 |
|---|
| 2026.07.17 | ₩26,563 | ₩27,019 | ₩26,563 | ₩26,858 | +1.11% | 4.9천 |
|---|
| 2026.07.16 | ₩26,697 | ₩27,099 | ₩26,697 | ₩27,086 | +1.46% | 4.8천 |
|---|
| 2026.07.15 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 1.3천 |
|---|
| 2026.07.14 | ₩26,711 | ₩27,140 | ₩26,684 | ₩27,140 | +1.61% | 870 |
|---|
| 2026.07.13 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 379 |
|---|
| 2026.07.10 | ₩27,126 | ₩27,140 | ₩26,825 | ₩27,086 | -0.15% | 1.7천 |
|---|
| 2026.07.09 | ₩26,764 | ₩27,046 | ₩26,617 | ₩27,046 | +1.05% | 6.1천 |
|---|
| 2026.07.08 | ₩26,585 | ₩26,617 | ₩26,581 | ₩26,617 | +0.12% | 1.3천 |
|---|
| 2026.07.07 | ₩26,483 | ₩26,684 | ₩26,483 | ₩26,617 | +0.51% | 4.7천 |
|---|
| 2026.07.06 | ₩26,161 | ₩26,469 | ₩26,148 | ₩26,456 | +1.13% | 6.1천 |
|---|
| 2026.07.02 | ₩26,268 | ₩26,509 | ₩26,268 | ₩26,282 | +0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩26,228 | ₩26,483 | ₩26,141 | ₩26,148 | -0.31% | 9.6천 |
|---|
| 2026.06.30 | ₩26,805 | ₩26,805 | ₩26,081 | ₩26,121 | -2.55% | 3.9만 |
|---|
| 2026.06.29 | ₩26,792 | ₩27,274 | ₩26,792 | ₩27,207 | +1.55% | 3천 |
|---|
| 2026.06.26 | ₩27,274 | ₩27,274 | ₩26,738 | ₩27,220 | -0.20% | 2.3만 |
|---|
| 2026.06.25 | ₩26,965 | ₩27,663 | ₩26,677 | ₩27,663 | +2.59% | 1.1만 |
|---|
| 2026.06.24 | ₩27,073 | ₩27,220 | ₩26,952 | ₩27,220 | +0.54% | 3.4천 |
|---|
| 2026.06.23 | ₩27,167 | ₩27,247 | ₩27,127 | ₩27,193 | +0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩27,073 | ₩27,234 | ₩26,697 | ₩27,234 | +0.59% | 5.4천 |
|---|
| 2026.06.18 | ₩27,234 | ₩27,234 | ₩27,073 | ₩27,220 | -0.05% | 5.9천 |
|---|
| 2026.06.17 | ₩27,059 | ₩27,234 | ₩27,059 | ₩27,234 | +0.64% | 6.2천 |
|---|
| 2026.06.16 | ₩27,126 | ₩27,220 | ₩27,126 | ₩27,220 | +0.35% | 7.1천 |
|---|
| 2026.06.15 | ₩27,006 | ₩27,193 | ₩26,965 | ₩27,104 | +0.36% | 2.2만 |
|---|
| 2026.06.12 | ₩26,818 | ₩27,193 | ₩26,818 | ₩27,193 | +1.40% | 1.8만 |
|---|
| 2026.06.11 | ₩27,019 | ₩27,247 | ₩26,744 | ₩27,113 | +0.35% | 2.2만 |
|---|
| 2026.06.10 | ₩26,845 | ₩27,019 | ₩26,577 | ₩27,006 | +0.60% | 7.8천 |
|---|
| 2026.06.09 | ₩26,771 | ₩27,006 | ₩26,751 | ₩27,006 | +0.88% | 1.8만 |
|---|
| 2026.06.08 | ₩26,831 | ₩26,965 | ₩26,697 | ₩26,965 | +0.50% | 4.4천 |
|---|
| 2026.06.05 | ₩26,456 | ₩26,818 | ₩26,456 | ₩26,818 | +1.37% | 9.7천 |
|---|
| 2026.06.04 | ₩26,751 | ₩26,852 | ₩26,644 | ₩26,852 | +0.38% | 2.9천 |
|---|
| 2026.06.03 | ₩26,727 | ₩26,872 | ₩26,563 | ₩26,872 | +0.54% | 2.6천 |
|---|
| 2026.06.02 | ₩26,885 | ₩26,885 | ₩26,630 | ₩26,630 | -0.95% | 2.9천 |
|---|
| 2026.06.01 | ₩26,805 | ₩26,952 | ₩26,429 | ₩26,939 | +0.50% | 6.9만 |
|---|
| 2026.05.29 | ₩26,878 | ₩26,878 | ₩26,282 | ₩26,603 | -1.02% | 5.7천 |
|---|
| 2026.05.28 | ₩26,671 | ₩26,671 | ₩26,355 | ₩26,456 | -0.80% | 2만 |
|---|
| 2026.05.27 | ₩26,523 | ₩26,523 | ₩26,456 | ₩26,483 | -0.15% | 1.2천 |
|---|
| 2026.05.26 | ₩26,617 | ₩26,617 | ₩26,416 | ₩26,416 | -0.76% | 1.5천 |
|---|
| 2026.05.22 | ₩26,684 | ₩26,738 | ₩26,577 | ₩26,590 | -0.35% | 4.3천 |
|---|
| 2026.05.21 | ₩26,590 | ₩26,784 | ₩26,577 | ₩26,590 | 0.00% | 2.1천 |
|---|
| 2026.05.20 | ₩27,220 | ₩27,220 | ₩26,577 | ₩26,577 | -2.36% | 1.1만 |
|---|
| 2026.05.19 | ₩26,724 | ₩26,778 | ₩26,724 | ₩26,778 | +0.20% | 1.4천 |
|---|
| 2026.05.18 | ₩26,818 | ₩26,818 | ₩26,657 | ₩26,711 | -0.40% | 1.1천 |
|---|
| 2026.05.15 | ₩27,334 | ₩27,334 | ₩26,624 | ₩26,657 | -2.48% | 3.8천 |
|---|
| 2026.05.14 | ₩26,898 | ₩26,939 | ₩26,764 | ₩26,845 | -0.20% | 3.2천 |
|---|
| 2026.05.13 | ₩26,965 | ₩26,965 | ₩26,685 | ₩26,751 | -0.80% | 4.5천 |
|---|
| 2026.05.12 | ₩26,818 | ₩26,831 | ₩26,724 | ₩26,791 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩26,805 | ₩26,858 | ₩26,751 | ₩26,818 | +0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,831 | ₩26,885 | ₩26,617 | ₩26,684 | -0.55% | 2.3만 |
|---|
| 2026.05.07 | ₩27,053 | ₩27,053 | ₩26,751 | ₩26,818 | -0.87% | 3.2만 |
|---|
| 2026.05.06 | ₩26,845 | ₩26,898 | ₩26,751 | ₩26,805 | -0.15% | 1.7만 |
|---|
| 2026.05.05 | ₩26,818 | ₩26,852 | ₩26,483 | ₩26,818 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩26,711 | ₩27,104 | ₩26,483 | ₩26,550 | -0.60% | 1.3만 |
|---|
| 2026.05.01 | ₩26,818 | ₩26,818 | ₩26,577 | ₩26,707 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩26,617 | ₩27,006 | ₩26,550 | ₩26,664 | +0.18% | 2만 |
|---|
| 2026.04.29 | ₩26,798 | ₩26,798 | ₩26,550 | ₩26,657 | -0.53% | 6.7천 |
|---|
| 2026.04.28 | ₩26,885 | ₩27,690 | ₩26,617 | ₩26,644 | -0.90% | 1.7만 |
|---|
| 2026.04.27 | ₩26,818 | ₩27,079 | ₩26,818 | ₩27,079 | +0.97% | 4.8천 |
|---|
| 2026.04.24 | ₩27,153 | ₩27,153 | ₩27,153 | ₩27,153 | 0.00% | 824 |
|---|
| 2026.04.23 | ₩26,858 | ₩27,495 | ₩26,805 | ₩26,805 | -0.20% | 1만 |
|---|
| 2026.04.22 | ₩27,073 | ₩27,073 | ₩26,832 | ₩26,885 | -0.69% | 6.2천 |
|---|
| 2026.04.21 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩27,059 | ₩27,368 | ₩26,885 | ₩27,368 | +1.14% | 1.1만 |
|---|
| 2026.04.17 | ₩27,220 | ₩27,488 | ₩27,147 | ₩27,193 | -0.10% | 3.2천 |
|---|
| 2026.04.16 | ₩26,550 | ₩27,287 | ₩26,550 | ₩26,952 | +1.52% | 4.7천 |
|---|
| 2026.04.15 | ₩27,100 | ₩27,354 | ₩26,590 | ₩27,200 | +0.37% | 2.5만 |
|---|
| 2026.04.14 | ₩26,885 | ₩26,952 | ₩26,590 | ₩26,858 | -0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩26,657 | ₩26,885 | ₩26,617 | ₩26,684 | +0.10% | 2.4천 |
|---|
| 2026.04.10 | ₩26,738 | ₩27,059 | ₩26,483 | ₩26,711 | -0.10% | 2만 |
|---|
| 2026.04.09 | ₩26,657 | ₩27,515 | ₩26,617 | ₩26,630 | -0.10% | 5.1천 |
|---|
| 2026.04.08 | ₩26,483 | ₩26,764 | ₩26,483 | ₩26,738 | +0.96% | 0 |
|---|
| 2026.04.07 | ₩26,094 | ₩26,382 | ₩26,094 | ₩26,308 | +0.82% | 4.7천 |
|---|
| 2026.04.06 | ₩26,282 | ₩26,282 | ₩26,067 | ₩26,094 | -0.71% | 7천 |
|---|
| 2026.04.02 | ₩26,295 | ₩26,295 | ₩25,906 | ₩26,215 | -0.31% | 6.5천 |
|---|
| 2026.04.01 | ₩25,759 | ₩26,161 | ₩25,759 | ₩26,027 | +1.04% | 5.6천 |
|---|
| 2026.03.31 | ₩26,590 | ₩26,717 | ₩25,370 | ₩25,759 | -3.13% | 5.6만 |
|---|
| 2026.03.30 | ₩25,980 | ₩27,435 | ₩25,866 | ₩26,955 | +3.75% | 13.7만 |
|---|
| 2026.03.27 | ₩26,376 | ₩26,724 | ₩25,980 | ₩26,090 | -1.08% | 1.5만 |
|---|
| 2026.03.26 | ₩26,483 | ₩26,550 | ₩26,483 | ₩26,550 | +0.25% | 857 |
|---|
| 2026.03.25 | ₩26,577 | ₩26,650 | ₩26,429 | ₩26,550 | -0.10% | 3천 |
|---|
| 2026.03.24 | ₩26,644 | ₩26,711 | ₩26,644 | ₩26,684 | +0.15% | 2.5천 |
|---|
| 2026.03.23 | ₩26,644 | ₩26,644 | ₩26,644 | ₩26,644 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩26,657 | ₩26,858 | ₩26,523 | ₩26,644 | -0.05% | 8.4천 |
|---|
| 2026.03.19 | ₩26,510 | ₩27,019 | ₩26,510 | ₩26,697 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 764 |
|---|
| 2026.03.17 | ₩26,765 | ₩27,053 | ₩26,765 | ₩26,912 | +0.55% | 4.1천 |
|---|
| 2026.03.16 | ₩26,603 | ₩27,101 | ₩26,603 | ₩26,778 | +0.66% | 5.5천 |
|---|
| 2026.03.13 | ₩26,457 | ₩27,140 | ₩26,457 | ₩27,140 | +2.58% | 1.2천 |
|---|
| 2026.03.12 | ₩26,514 | ₩27,113 | ₩26,514 | ₩27,113 | +2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩26,483 | ₩26,751 | ₩26,416 | ₩26,707 | +0.85% | 2.4천 |
|---|
| 2026.03.10 | ₩26,724 | ₩26,818 | ₩26,543 | ₩26,818 | +0.35% | 7 |
|---|
| 2026.03.09 | ₩26,737 | ₩27,495 | ₩26,315 | ₩26,818 | +0.30% | 7 |
|---|
| 2026.03.06 | ₩26,845 | ₩26,845 | ₩26,818 | ₩26,818 | -0.10% | 7 |
|---|
| 2026.03.05 | ₩26,818 | ₩27,153 | ₩26,818 | ₩26,845 | +0.10% | 7 |
|---|
| 2026.03.04 | ₩26,584 | ₩26,885 | ₩26,584 | ₩26,831 | +0.93% | 7 |
|---|
| 2026.03.03 | ₩26,617 | ₩27,019 | ₩26,416 | ₩26,416 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,818 | ₩26,845 | ₩26,603 | ₩26,603 | -0.80% | 7 |
|---|
| 2026.02.27 | ₩27,153 | ₩27,220 | ₩26,939 | ₩27,073 | -0.30% | 7 |
|---|
| 2026.02.26 | ₩27,126 | ₩27,126 | ₩27,126 | ₩27,126 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩26,992 | ₩26,992 | ₩26,992 | ₩26,992 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩27,542 | ₩27,542 | ₩27,542 | ₩27,542 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,542 | ₩27,542 | ₩27,542 | ₩27,542 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩26,957 | ₩27,649 | ₩26,617 | ₩27,542 | +2.17% | 2.5천 |
|---|
| 2026.02.19 | ₩26,952 | ₩27,381 | ₩26,952 | ₩27,381 | +1.59% | 3.6천 |
|---|
| 2026.02.18 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 332 |
|---|
| 2026.02.17 | ₩27,086 | ₩27,609 | ₩27,086 | ₩27,609 | +1.93% | 2.9천 |
|---|
| 2026.02.13 | ₩27,555 | ₩27,555 | ₩27,022 | ₩27,322 | -0.85% | 637 |
|---|
| 2026.02.12 | ₩26,952 | ₩27,086 | ₩26,818 | ₩27,086 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩26,483 | ₩26,952 | ₩26,483 | ₩26,952 | +1.77% | 1.4천 |
|---|
| 2026.02.10 | ₩26,416 | ₩26,952 | ₩26,402 | ₩26,925 | +1.93% | 4.8천 |
|---|
| 2026.02.09 | ₩27,086 | ₩27,086 | ₩27,008 | ₩27,008 | -0.29% | 454 |
|---|
| 2026.02.06 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 502 |
|---|
| 2026.02.04 | ₩26,746 | ₩26,746 | ₩26,335 | ₩26,335 | -1.53% | 2.8천 |
|---|
| 2026.02.03 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩26,671 | ₩27,623 | ₩26,550 | ₩26,630 | -0.15% | 3.3천 |
|---|
| 2026.01.30 | ₩26,671 | ₩26,845 | ₩26,671 | ₩26,845 | +0.65% | 1.2천 |
|---|
| 2026.01.29 | ₩26,764 | ₩26,952 | ₩26,764 | ₩26,805 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩26,878 | ₩26,894 | ₩26,764 | ₩26,764 | -0.42% | 1천 |
|---|
| 2026.01.27 | ₩26,778 | ₩26,952 | ₩26,720 | ₩26,764 | -0.05% | 2.4만 |
|---|
| 2026.01.26 | ₩26,872 | ₩27,086 | ₩26,697 | ₩26,818 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩26,711 | ₩26,858 | ₩26,617 | ₩26,644 | -0.25% | 4.4천 |
|---|
| 2026.01.22 | ₩27,000 | ₩27,000 | ₩26,295 | ₩26,885 | -0.43% | 6.9천 |
|---|
| 2026.01.21 | ₩26,416 | ₩26,818 | ₩26,416 | ₩26,818 | +1.52% | 3천 |
|---|
| 2026.01.20 | ₩26,818 | ₩26,952 | ₩26,805 | ₩26,818 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩26,818 | ₩26,965 | ₩26,348 | ₩26,925 | +0.40% | 1.8천 |
|---|
| 2026.01.15 | ₩26,671 | ₩27,086 | ₩26,282 | ₩26,778 | +0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩25,812 | ₩26,590 | ₩25,812 | ₩26,402 | +2.29% | 2만 |
|---|
| 2026.01.13 | ₩25,786 | ₩25,924 | ₩25,786 | ₩25,924 | +0.54% | 2.2천 |
|---|
| 2026.01.12 | ₩25,745 | ₩25,745 | ₩25,745 | ₩25,745 | 0.00% | 445 |
|---|
| 2026.01.09 | ₩25,732 | ₩25,848 | ₩25,692 | ₩25,848 | +0.45% | 1.5천 |
|---|
| 2026.01.08 | ₩26,241 | ₩26,268 | ₩25,303 | ₩25,477 | -2.91% | 9.8천 |
|---|
| 2026.01.07 | ₩26,657 | ₩26,657 | ₩25,933 | ₩25,933 | -2.72% | 1.9천 |
|---|
| 2026.01.06 | ₩25,946 | ₩26,081 | ₩25,745 | ₩26,081 | +0.52% | 3.4천 |
|---|
| 2026.01.05 | ₩25,477 | ₩26,241 | ₩25,289 | ₩26,241 | +3.00% | 5.4천 |
|---|
| 2026.01.02 | ₩25,470 | ₩25,591 | ₩25,343 | ₩25,591 | +0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩25,477 | ₩25,584 | ₩24,994 | ₩25,584 | +0.42% | 7.4천 |
|---|
| 2025.12.30 | ₩26,107 | ₩26,402 | ₩25,719 | ₩26,161 | +0.21% | 4.1천 |
|---|
| 2025.12.29 | ₩26,356 | ₩26,356 | ₩26,356 | ₩26,356 | 0.00% | 711 |
|---|
| 2025.12.26 | ₩25,866 | ₩26,657 | ₩25,839 | ₩26,510 | +2.49% | 1.8천 |
|---|
| 2025.12.24 | ₩26,389 | ₩26,428 | ₩26,349 | ₩26,349 | -0.15% | 633 |
|---|
| 2025.12.23 | ₩27,462 | ₩27,462 | ₩26,466 | ₩26,671 | -2.88% | 1만 |
|---|
| 2025.12.22 | ₩26,818 | ₩26,912 | ₩26,429 | ₩26,764 | -0.20% | 2.6만 |
|---|
| 2025.12.19 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩26,603 | ₩27,073 | ₩26,268 | ₩26,858 | +0.96% | 1.6만 |
|---|
| 2025.12.17 | ₩26,617 | ₩27,173 | ₩26,617 | ₩26,831 | +0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩26,563 | ₩27,207 | ₩25,866 | ₩26,617 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩26,295 | ₩27,153 | ₩26,295 | ₩27,086 | +3.01% | 3.3만 |
|---|
| 2025.12.12 | ₩26,024 | ₩26,510 | ₩25,658 | ₩26,483 | +1.76% | 2.8만 |
|---|
| 2025.12.11 | ₩25,812 | ₩26,268 | ₩25,812 | ₩26,013 | +0.78% | 1만 |
|---|
| 2025.12.10 | ₩25,621 | ₩26,014 | ₩25,142 | ₩25,812 | +0.75% | 2.9만 |
|---|
| 2025.12.09 | ₩25,799 | ₩26,081 | ₩25,645 | ₩25,812 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩25,625 | ₩25,718 | ₩25,477 | ₩25,718 | +0.37% | 5.4천 |
|---|
| 2025.12.05 | ₩25,558 | ₩25,619 | ₩24,860 | ₩25,611 | +0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩25,236 | ₩25,678 | ₩25,236 | ₩25,558 | +1.28% | 2.9천 |
|---|
| 2025.12.03 | ₩25,477 | ₩25,759 | ₩25,477 | ₩25,759 | +1.11% | 7천 |
|---|
| 2025.12.02 | ₩24,860 | ₩25,611 | ₩24,860 | ₩25,611 | +3.02% | 7.2천 |
|---|
| 2025.12.01 | ₩25,075 | ₩25,404 | ₩24,807 | ₩24,874 | -0.80% | 8.2천 |
|---|
| 2025.11.28 | ₩25,504 | ₩25,504 | ₩24,807 | ₩24,833 | -2.63% | 1.2만 |
|---|
| 2025.11.26 | ₩25,303 | ₩25,504 | ₩25,303 | ₩25,504 | +0.79% | 599 |
|---|
| 2025.11.25 | ₩25,411 | ₩25,866 | ₩25,229 | ₩25,584 | +0.68% | 2.5천 |
|---|
| 2025.11.24 | ₩25,008 | ₩25,356 | ₩25,008 | ₩25,008 | 0.00% | 1.7천 |
|---|
| 2025.11.21 | ₩24,874 | ₩24,981 | ₩24,713 | ₩24,981 | +0.43% | 1.9천 |
|---|
| 2025.11.20 | ₩24,860 | ₩24,941 | ₩24,471 | ₩24,740 | -0.49% | 3.9천 |
|---|
| 2025.11.19 | ₩24,337 | ₩25,209 | ₩24,337 | ₩24,981 | +2.64% | 1.1만 |
|---|
| 2025.11.18 | ₩25,102 | ₩25,544 | ₩24,646 | ₩24,874 | -0.91% | 5.7만 |
|---|
| 2025.11.17 | ₩25,035 | ₩25,296 | ₩25,035 | ₩25,296 | +1.04% | 1천 |
|---|
| 2025.11.14 | ₩25,477 | ₩25,812 | ₩24,981 | ₩25,309 | -0.66% | 1.8만 |
|---|
| 2025.11.13 | ₩25,491 | ₩25,491 | ₩25,249 | ₩25,263 | -0.89% | 2천 |
|---|
| 2025.11.12 | ₩25,879 | ₩25,973 | ₩25,530 | ₩25,812 | -0.26% | 5.6천 |
|---|
| 2025.11.11 | ₩25,906 | ₩25,906 | ₩25,866 | ₩25,879 | -0.10% | 2.4천 |
|---|
| 2025.11.10 | ₩25,547 | ₩25,745 | ₩25,547 | ₩25,745 | +0.78% | 928 |
|---|
| 2025.11.07 | ₩25,611 | ₩25,745 | ₩25,611 | ₩25,745 | +0.52% | 571 |
|---|
| 2025.11.06 | ₩25,745 | ₩25,923 | ₩25,283 | ₩25,584 | -0.63% | 2.5천 |
|---|
| 2025.11.05 | ₩25,611 | ₩25,933 | ₩25,611 | ₩25,933 | +1.26% | 1.2천 |
|---|
| 2025.11.04 | ₩25,812 | ₩26,106 | ₩25,289 | ₩25,491 | -1.25% | 4.7천 |
|---|
| 2025.11.03 | ₩25,356 | ₩26,054 | ₩25,289 | ₩25,853 | +1.96% | 2.5천 |
|---|
| 2025.10.31 | ₩26,148 | ₩26,282 | ₩25,477 | ₩25,946 | -0.77% | 4.2천 |
|---|
| 2025.10.30 | ₩26,228 | ₩26,235 | ₩25,893 | ₩26,148 | -0.31% | 5.9천 |
|---|
| 2025.10.29 | ₩25,772 | ₩26,376 | ₩25,772 | ₩26,376 | +2.34% | 2.6천 |
|---|
| 2025.10.28 | ₩25,879 | ₩26,013 | ₩25,544 | ₩25,786 | -0.36% | 7.5천 |
|---|
| 2025.10.27 | ₩26,112 | ₩26,112 | ₩25,584 | ₩26,067 | -0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩25,853 | ₩26,134 | ₩25,611 | ₩26,134 | +1.09% | 896 |
|---|
| 2025.10.23 | ₩25,316 | ₩25,853 | ₩25,316 | ₩25,531 | +0.85% | 6.9천 |
|---|
| 2025.10.22 | ₩26,054 | ₩26,054 | ₩25,343 | ₩25,772 | -1.08% | 2.8천 |
|---|
| 2025.10.21 | ₩26,148 | ₩26,148 | ₩26,107 | ₩26,107 | -0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩25,971 | ₩26,134 | ₩25,948 | ₩25,948 | -0.09% | 1.4천 |
|---|
| 2025.10.17 | ₩25,665 | ₩25,665 | ₩25,489 | ₩25,625 | -0.16% | 1.8천 |
|---|
| 2025.10.16 | ₩25,429 | ₩25,973 | ₩25,316 | ₩25,786 | +1.40% | 2천 |
|---|
| 2025.10.15 | ₩25,759 | ₩26,241 | ₩25,705 | ₩25,844 | +0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩25,343 | ₩25,717 | ₩25,343 | ₩25,638 | +1.16% | 3.2천 |
|---|
| 2025.10.13 | ₩25,477 | ₩25,745 | ₩25,303 | ₩25,611 | +0.53% | 1.1만 |
|---|
| 2025.10.10 | ₩25,643 | ₩26,013 | ₩25,643 | ₩25,812 | +0.66% | 2.4천 |
|---|
