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 | ₩26,339 | ₩26,383 | ₩26,119 | ₩26,332 | -0.03% | 3.1천 |
| 2026.10.08 | ₩26,372 | ₩26,533 | ₩26,225 | ₩26,533 | +0.61% | 5.7천 |
| 2026.10.07 | ₩26,359 | ₩26,591 | ₩26,253 | ₩26,352 | -0.03% | 3.5천 |
| 2026.10.06 | ₩26,474 | ₩26,586 | ₩26,119 | ₩26,359 | -0.44% | 2.5만 |
| 2026.10.05 | ₩25,881 | ₩25,881 | ₩25,881 | ₩25,881 | 0.00% | 0 |
| 2026.10.02 | ₩26,279 | ₩26,279 | ₩25,881 | ₩25,881 | -1.51% | 4.2천 |
| 2026.10.01 | ₩26,132 | ₩26,319 | ₩25,925 | ₩26,265 | +0.51% | 7.2천 |
| 2026.09.30 | ₩25,918 | ₩26,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,319 |
| +1.55% |
| 3.7만 |
| 2026.09.29 | ₩26,185 | ₩26,285 | ₩26,038 | ₩26,038 | -0.56% | 5.5천 |
|---|
| 2026.09.28 | ₩26,399 | ₩26,399 | ₩26,239 | ₩26,239 | -0.61% | 1.6천 |
|---|
| 2026.09.25 | ₩26,172 | ₩26,519 | ₩26,172 | ₩26,373 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩26,519 | ₩26,519 | ₩26,305 | ₩26,386 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩26,386 | ₩26,586 | ₩26,282 | ₩26,586 | +0.76% | 2만 |
|---|
| 2026.09.22 | ₩26,599 | ₩26,599 | ₩26,533 | ₩26,533 | -0.25% | 3.7천 |
|---|
| 2026.09.21 | ₩26,786 | ₩26,786 | ₩26,466 | ₩26,586 | -0.75% | 4.6천 |
|---|
| 2026.09.18 | ₩26,533 | ₩26,740 | ₩26,434 | ₩26,586 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩26,720 | ₩26,907 | ₩26,720 | ₩26,720 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩26,720 | ₩26,720 | ₩26,586 | ₩26,586 | -0.50% | 2.7천 |
|---|
| 2026.09.15 | ₩26,479 | ₩26,933 | ₩26,399 | ₩26,639 | +0.61% | 3.6천 |
|---|
| 2026.09.14 | ₩26,606 | ₩26,893 | ₩26,606 | ₩26,893 | +1.08% | 3.7천 |
|---|
| 2026.09.11 | ₩26,987 | ₩26,987 | ₩26,613 | ₩26,812 | -0.65% | 7.9천 |
|---|
| 2026.09.10 | ₩26,412 | ₩26,700 | ₩26,412 | ₩26,693 | +1.06% | 1.4천 |
|---|
| 2026.09.09 | ₩26,611 | ₩26,611 | ₩26,492 | ₩26,599 | -0.04% | 8.8천 |
|---|
| 2026.09.08 | ₩27,014 | ₩27,014 | ₩26,586 | ₩26,653 | -1.34% | 4.3천 |
|---|
| 2026.09.04 | ₩26,693 | ₩26,706 | ₩26,693 | ₩26,706 | +0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩26,519 | ₩26,987 | ₩26,519 | ₩26,686 | +0.63% | 7.3천 |
|---|
| 2026.09.02 | ₩26,399 | ₩26,599 | ₩26,332 | ₩26,599 | +0.76% | 3.2천 |
|---|
| 2026.09.01 | ₩26,546 | ₩26,559 | ₩26,386 | ₩26,559 | +0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩26,593 | ₩26,613 | ₩26,593 | ₩26,613 | +0.07% | 1.5천 |
|---|
| 2026.08.28 | ₩26,586 | ₩26,639 | ₩26,492 | ₩26,626 | +0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,506 | ₩26,706 | ₩26,506 | ₩26,706 | +0.76% | 4.2천 |
|---|
| 2026.08.26 | ₩26,579 | ₩26,693 | ₩26,439 | ₩26,666 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩26,653 | ₩26,720 | ₩26,586 | ₩26,693 | +0.15% | 8.5천 |
|---|
| 2026.08.24 | ₩26,586 | ₩26,586 | ₩26,372 | ₩26,573 | -0.05% | 2.8천 |
|---|
| 2026.08.21 | ₩26,573 | ₩26,720 | ₩26,452 | ₩26,586 | +0.05% | 2.7천 |
|---|
| 2026.08.20 | ₩26,452 | ₩26,599 | ₩26,452 | ₩26,599 | +0.56% | 2.9천 |
|---|
| 2026.08.19 | ₩26,492 | ₩26,806 | ₩26,452 | ₩26,452 | -0.15% | 6.5천 |
|---|
| 2026.08.18 | ₩26,536 | ₩27,134 | ₩26,452 | ₩26,472 | -0.24% | 5.6천 |
|---|
| 2026.08.17 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 525 |
|---|
| 2026.08.14 | ₩26,720 | ₩26,720 | ₩26,653 | ₩26,653 | -0.25% | 1.6천 |
|---|
| 2026.08.13 | ₩26,746 | ₩26,746 | ₩26,746 | ₩26,746 | 0.00% | 867 |
|---|
| 2026.08.12 | ₩26,706 | ₩26,706 | ₩26,626 | ₩26,626 | -0.30% | 1.3천 |
|---|
| 2026.08.11 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 576 |
|---|
| 2026.08.10 | ₩26,720 | ₩26,720 | ₩26,519 | ₩26,519 | -0.75% | 2.9천 |
|---|
| 2026.08.07 | ₩26,573 | ₩26,690 | ₩26,466 | ₩26,546 | -0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩26,840 | ₩26,853 | ₩26,452 | ₩26,519 | -1.19% | 1.4만 |
|---|
| 2026.08.05 | ₩27,112 | ₩27,112 | ₩26,412 | ₩26,706 | -1.50% | 1.6만 |
|---|
| 2026.08.04 | ₩27,000 | ₩27,067 | ₩26,786 | ₩26,893 | -0.40% | 3.7천 |
|---|
| 2026.08.03 | ₩26,960 | ₩26,960 | ₩26,960 | ₩26,960 | 0.00% | 408 |
|---|
| 2026.07.31 | ₩26,533 | ₩27,187 | ₩26,519 | ₩26,840 | +1.16% | 2.1만 |
|---|
| 2026.07.30 | ₩26,813 | ₩27,027 | ₩26,673 | ₩26,933 | +0.45% | 4.6천 |
|---|
| 2026.07.29 | ₩26,746 | ₩27,000 | ₩26,466 | ₩26,746 | 0.00% | 1.5천 |
|---|
| 2026.07.28 | ₩26,746 | ₩27,026 | ₩26,725 | ₩26,840 | +0.35% | 1.1천 |
|---|
| 2026.07.27 | ₩26,931 | ₩26,931 | ₩26,666 | ₩26,840 | -0.34% | 3.5천 |
|---|
| 2026.07.24 | ₩26,479 | ₩26,786 | ₩26,479 | ₩26,786 | +1.16% | 602 |
|---|
| 2026.07.23 | ₩26,586 | ₩26,826 | ₩26,559 | ₩26,786 | +0.75% | 2.4천 |
|---|
| 2026.07.22 | ₩26,840 | ₩26,867 | ₩26,542 | ₩26,840 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩26,659 | ₩26,853 | ₩26,533 | ₩26,840 | +0.68% | 2.6천 |
|---|
| 2026.07.20 | ₩26,773 | ₩26,773 | ₩26,773 | ₩26,773 | 0.00% | 220 |
|---|
| 2026.07.17 | ₩26,466 | ₩26,920 | ₩26,466 | ₩26,760 | +1.11% | 4.9천 |
|---|
| 2026.07.16 | ₩26,599 | ₩27,000 | ₩26,599 | ₩26,987 | +1.46% | 4.8천 |
|---|
| 2026.07.15 | ₩26,947 | ₩26,947 | ₩26,947 | ₩26,947 | 0.00% | 1.3천 |
|---|
| 2026.07.14 | ₩26,613 | ₩27,040 | ₩26,586 | ₩27,040 | +1.61% | 870 |
|---|
| 2026.07.13 | ₩26,454 | ₩26,454 | ₩26,454 | ₩26,454 | 0.00% | 379 |
|---|
| 2026.07.10 | ₩27,027 | ₩27,040 | ₩26,726 | ₩26,987 | -0.15% | 1.7천 |
|---|
| 2026.07.09 | ₩26,666 | ₩26,947 | ₩26,519 | ₩26,947 | +1.05% | 6.1천 |
|---|
| 2026.07.08 | ₩26,487 | ₩26,519 | ₩26,483 | ₩26,519 | +0.12% | 1.3천 |
|---|
| 2026.07.07 | ₩26,386 | ₩26,586 | ₩26,386 | ₩26,519 | +0.51% | 4.7천 |
|---|
| 2026.07.06 | ₩26,065 | ₩26,372 | ₩26,052 | ₩26,359 | +1.13% | 6.1천 |
|---|
| 2026.07.02 | ₩26,172 | ₩26,412 | ₩26,172 | ₩26,185 | +0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩26,132 | ₩26,386 | ₩26,045 | ₩26,052 | -0.31% | 9.6천 |
|---|
| 2026.06.30 | ₩26,706 | ₩26,706 | ₩25,985 | ₩26,025 | -2.55% | 3.9만 |
|---|
| 2026.06.29 | ₩26,694 | ₩27,174 | ₩26,694 | ₩27,107 | +1.55% | 3천 |
|---|
| 2026.06.26 | ₩27,174 | ₩27,174 | ₩26,639 | ₩27,120 | -0.20% | 2.3만 |
|---|
| 2026.06.25 | ₩26,867 | ₩27,561 | ₩26,579 | ₩27,561 | +2.59% | 1.1만 |
|---|
| 2026.06.24 | ₩26,973 | ₩27,120 | ₩26,853 | ₩27,120 | +0.54% | 3.4천 |
|---|
| 2026.06.23 | ₩27,067 | ₩27,147 | ₩27,028 | ₩27,094 | +0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,973 | ₩27,134 | ₩26,599 | ₩27,134 | +0.59% | 5.4천 |
|---|
| 2026.06.18 | ₩27,134 | ₩27,134 | ₩26,973 | ₩27,120 | -0.05% | 5.9천 |
|---|
| 2026.06.17 | ₩26,960 | ₩27,134 | ₩26,960 | ₩27,134 | +0.64% | 6.2천 |
|---|
| 2026.06.16 | ₩27,027 | ₩27,120 | ₩27,027 | ₩27,120 | +0.35% | 7.1천 |
|---|
| 2026.06.15 | ₩26,907 | ₩27,094 | ₩26,867 | ₩27,005 | +0.36% | 2.2만 |
|---|
| 2026.06.12 | ₩26,720 | ₩27,094 | ₩26,720 | ₩27,094 | +1.40% | 1.8만 |
|---|
| 2026.06.11 | ₩26,920 | ₩27,147 | ₩26,646 | ₩27,014 | +0.35% | 2.2만 |
|---|
| 2026.06.10 | ₩26,746 | ₩26,920 | ₩26,479 | ₩26,907 | +0.60% | 7.8천 |
|---|
| 2026.06.09 | ₩26,673 | ₩26,907 | ₩26,653 | ₩26,907 | +0.88% | 1.8만 |
|---|
| 2026.06.08 | ₩26,733 | ₩26,867 | ₩26,599 | ₩26,867 | +0.50% | 4.4천 |
|---|
| 2026.06.05 | ₩26,359 | ₩26,720 | ₩26,359 | ₩26,720 | +1.37% | 9.7천 |
|---|
| 2026.06.04 | ₩26,653 | ₩26,753 | ₩26,546 | ₩26,753 | +0.38% | 2.9천 |
|---|
| 2026.06.03 | ₩26,629 | ₩26,773 | ₩26,466 | ₩26,773 | +0.54% | 2.6천 |
|---|
| 2026.06.02 | ₩26,786 | ₩26,786 | ₩26,533 | ₩26,533 | -0.95% | 2.9천 |
|---|
| 2026.06.01 | ₩26,706 | ₩26,853 | ₩26,332 | ₩26,840 | +0.50% | 6.9만 |
|---|
| 2026.05.29 | ₩26,780 | ₩26,780 | ₩26,185 | ₩26,506 | -1.02% | 5.7천 |
|---|
| 2026.05.28 | ₩26,573 | ₩26,573 | ₩26,259 | ₩26,359 | -0.80% | 2만 |
|---|
| 2026.05.27 | ₩26,426 | ₩26,426 | ₩26,359 | ₩26,386 | -0.15% | 1.2천 |
|---|
| 2026.05.26 | ₩26,519 | ₩26,519 | ₩26,319 | ₩26,319 | -0.76% | 1.5천 |
|---|
| 2026.05.22 | ₩26,586 | ₩26,639 | ₩26,479 | ₩26,492 | -0.35% | 4.3천 |
|---|
| 2026.05.21 | ₩26,492 | ₩26,686 | ₩26,479 | ₩26,492 | 0.00% | 2.1천 |
|---|
| 2026.05.20 | ₩27,120 | ₩27,120 | ₩26,479 | ₩26,479 | -2.36% | 1.1만 |
|---|
| 2026.05.19 | ₩26,626 | ₩26,680 | ₩26,626 | ₩26,680 | +0.20% | 1.4천 |
|---|
| 2026.05.18 | ₩26,720 | ₩26,720 | ₩26,559 | ₩26,613 | -0.40% | 1.1천 |
|---|
| 2026.05.15 | ₩27,234 | ₩27,234 | ₩26,526 | ₩26,559 | -2.48% | 3.8천 |
|---|
| 2026.05.14 | ₩26,800 | ₩26,840 | ₩26,666 | ₩26,746 | -0.20% | 3.2천 |
|---|
| 2026.05.13 | ₩26,867 | ₩26,867 | ₩26,587 | ₩26,653 | -0.80% | 4.5천 |
|---|
| 2026.05.12 | ₩26,720 | ₩26,733 | ₩26,626 | ₩26,693 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩26,706 | ₩26,760 | ₩26,653 | ₩26,720 | +0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,733 | ₩26,786 | ₩26,519 | ₩26,586 | -0.55% | 2.3만 |
|---|
| 2026.05.07 | ₩26,953 | ₩26,953 | ₩26,653 | ₩26,720 | -0.87% | 3.2만 |
|---|
| 2026.05.06 | ₩26,746 | ₩26,800 | ₩26,653 | ₩26,706 | -0.15% | 1.7만 |
|---|
| 2026.05.05 | ₩26,720 | ₩26,753 | ₩26,386 | ₩26,720 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩26,613 | ₩27,005 | ₩26,386 | ₩26,452 | -0.60% | 1.3만 |
|---|
| 2026.05.01 | ₩26,720 | ₩26,720 | ₩26,479 | ₩26,609 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩26,519 | ₩26,907 | ₩26,452 | ₩26,566 | +0.18% | 2만 |
|---|
| 2026.04.29 | ₩26,700 | ₩26,700 | ₩26,452 | ₩26,559 | -0.53% | 6.7천 |
|---|
| 2026.04.28 | ₩26,786 | ₩27,588 | ₩26,519 | ₩26,546 | -0.90% | 1.7만 |
|---|
| 2026.04.27 | ₩26,720 | ₩26,980 | ₩26,720 | ₩26,980 | +0.97% | 4.8천 |
|---|
| 2026.04.24 | ₩27,054 | ₩27,054 | ₩27,054 | ₩27,054 | 0.00% | 824 |
|---|
| 2026.04.23 | ₩26,760 | ₩27,394 | ₩26,706 | ₩26,706 | -0.20% | 1만 |
|---|
| 2026.04.22 | ₩26,973 | ₩26,973 | ₩26,733 | ₩26,786 | -0.69% | 6.2천 |
|---|
| 2026.04.21 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩26,960 | ₩27,267 | ₩26,786 | ₩27,267 | +1.14% | 1.1만 |
|---|
| 2026.04.17 | ₩27,120 | ₩27,388 | ₩27,047 | ₩27,094 | -0.10% | 3.2천 |
|---|
| 2026.04.16 | ₩26,452 | ₩27,187 | ₩26,452 | ₩26,853 | +1.52% | 4.7천 |
|---|
| 2026.04.15 | ₩27,000 | ₩27,254 | ₩26,492 | ₩27,100 | +0.37% | 2.5만 |
|---|
| 2026.04.14 | ₩26,786 | ₩26,853 | ₩26,492 | ₩26,760 | -0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩26,559 | ₩26,786 | ₩26,519 | ₩26,586 | +0.10% | 2.4천 |
|---|
| 2026.04.10 | ₩26,639 | ₩26,960 | ₩26,386 | ₩26,613 | -0.10% | 2만 |
|---|
| 2026.04.09 | ₩26,559 | ₩27,414 | ₩26,519 | ₩26,533 | -0.10% | 5.1천 |
|---|
| 2026.04.08 | ₩26,386 | ₩26,666 | ₩26,386 | ₩26,639 | +0.96% | 0 |
|---|
| 2026.04.07 | ₩25,998 | ₩26,285 | ₩25,998 | ₩26,212 | +0.82% | 4.7천 |
|---|
| 2026.04.06 | ₩26,185 | ₩26,185 | ₩25,971 | ₩25,998 | -0.71% | 7천 |
|---|
| 2026.04.02 | ₩26,198 | ₩26,198 | ₩25,811 | ₩26,118 | -0.31% | 6.5천 |
|---|
| 2026.04.01 | ₩25,664 | ₩26,065 | ₩25,664 | ₩25,931 | +1.04% | 5.6천 |
|---|
| 2026.03.31 | ₩26,492 | ₩26,619 | ₩25,277 | ₩25,664 | -3.13% | 5.6만 |
|---|
| 2026.03.30 | ₩25,885 | ₩27,334 | ₩25,771 | ₩26,856 | +3.75% | 13.7만 |
|---|
| 2026.03.27 | ₩26,279 | ₩26,626 | ₩25,885 | ₩25,994 | -1.08% | 1.5만 |
|---|
| 2026.03.26 | ₩26,386 | ₩26,452 | ₩26,386 | ₩26,452 | +0.25% | 857 |
|---|
| 2026.03.25 | ₩26,479 | ₩26,552 | ₩26,332 | ₩26,452 | -0.10% | 3천 |
|---|
| 2026.03.24 | ₩26,546 | ₩26,613 | ₩26,546 | ₩26,586 | +0.15% | 2.5천 |
|---|
| 2026.03.23 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩26,559 | ₩26,760 | ₩26,426 | ₩26,546 | -0.05% | 8.4천 |
|---|
| 2026.03.19 | ₩26,413 | ₩26,920 | ₩26,413 | ₩26,599 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 764 |
|---|
| 2026.03.17 | ₩26,667 | ₩26,953 | ₩26,667 | ₩26,813 | +0.55% | 4.1천 |
|---|
| 2026.03.16 | ₩26,506 | ₩27,001 | ₩26,506 | ₩26,680 | +0.66% | 5.5천 |
|---|
| 2026.03.13 | ₩26,360 | ₩27,040 | ₩26,360 | ₩27,040 | +2.58% | 1.2천 |
|---|
| 2026.03.12 | ₩26,417 | ₩27,014 | ₩26,417 | ₩27,014 | +2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩26,386 | ₩26,653 | ₩26,319 | ₩26,609 | +0.85% | 2.4천 |
|---|
| 2026.03.10 | ₩26,626 | ₩26,720 | ₩26,446 | ₩26,720 | +0.35% | 7 |
|---|
| 2026.03.09 | ₩26,639 | ₩27,394 | ₩26,219 | ₩26,720 | +0.30% | 7 |
|---|
| 2026.03.06 | ₩26,746 | ₩26,746 | ₩26,720 | ₩26,720 | -0.10% | 7 |
|---|
| 2026.03.05 | ₩26,720 | ₩27,054 | ₩26,720 | ₩26,746 | +0.10% | 7 |
|---|
| 2026.03.04 | ₩26,486 | ₩26,786 | ₩26,486 | ₩26,733 | +0.93% | 7 |
|---|
| 2026.03.03 | ₩26,519 | ₩26,920 | ₩26,319 | ₩26,319 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,720 | ₩26,746 | ₩26,506 | ₩26,506 | -0.80% | 7 |
|---|
| 2026.02.27 | ₩27,054 | ₩27,120 | ₩26,840 | ₩26,973 | -0.30% | 7 |
|---|
| 2026.02.26 | ₩27,027 | ₩27,027 | ₩27,027 | ₩27,027 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩26,893 | ₩26,893 | ₩26,893 | ₩26,893 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩26,858 | ₩27,548 | ₩26,519 | ₩27,441 | +2.17% | 2.5천 |
|---|
| 2026.02.19 | ₩26,853 | ₩27,281 | ₩26,853 | ₩27,281 | +1.59% | 3.6천 |
|---|
| 2026.02.18 | ₩27,160 | ₩27,160 | ₩27,160 | ₩27,160 | 0.00% | 332 |
|---|
| 2026.02.17 | ₩26,987 | ₩27,508 | ₩26,987 | ₩27,508 | +1.93% | 2.9천 |
|---|
| 2026.02.13 | ₩27,454 | ₩27,454 | ₩26,923 | ₩27,222 | -0.85% | 637 |
|---|
| 2026.02.12 | ₩26,853 | ₩26,987 | ₩26,720 | ₩26,987 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩26,386 | ₩26,853 | ₩26,386 | ₩26,853 | +1.77% | 1.4천 |
|---|
| 2026.02.10 | ₩26,319 | ₩26,853 | ₩26,305 | ₩26,826 | +1.93% | 4.8천 |
|---|
| 2026.02.09 | ₩26,987 | ₩26,987 | ₩26,909 | ₩26,909 | -0.29% | 454 |
|---|
| 2026.02.06 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 502 |
|---|
| 2026.02.04 | ₩26,648 | ₩26,648 | ₩26,239 | ₩26,239 | -1.53% | 2.8천 |
|---|
| 2026.02.03 | ₩26,533 | ₩26,533 | ₩26,533 | ₩26,533 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩26,573 | ₩27,521 | ₩26,452 | ₩26,533 | -0.15% | 3.3천 |
|---|
| 2026.01.30 | ₩26,573 | ₩26,746 | ₩26,573 | ₩26,746 | +0.65% | 1.2천 |
|---|
| 2026.01.29 | ₩26,666 | ₩26,853 | ₩26,666 | ₩26,706 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩26,780 | ₩26,795 | ₩26,666 | ₩26,666 | -0.42% | 1천 |
|---|
| 2026.01.27 | ₩26,680 | ₩26,853 | ₩26,622 | ₩26,666 | -0.05% | 2.4만 |
|---|
| 2026.01.26 | ₩26,773 | ₩26,987 | ₩26,599 | ₩26,720 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩26,613 | ₩26,759 | ₩26,519 | ₩26,546 | -0.25% | 4.4천 |
|---|
| 2026.01.22 | ₩26,901 | ₩26,901 | ₩26,199 | ₩26,786 | -0.43% | 6.9천 |
|---|
| 2026.01.21 | ₩26,319 | ₩26,720 | ₩26,319 | ₩26,720 | +1.52% | 3천 |
|---|
| 2026.01.20 | ₩26,720 | ₩26,853 | ₩26,706 | ₩26,720 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩26,720 | ₩26,866 | ₩26,252 | ₩26,826 | +0.40% | 1.8천 |
|---|
| 2026.01.15 | ₩26,573 | ₩26,987 | ₩26,185 | ₩26,680 | +0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩25,718 | ₩26,492 | ₩25,718 | ₩26,305 | +2.29% | 2만 |
|---|
| 2026.01.13 | ₩25,691 | ₩25,829 | ₩25,691 | ₩25,829 | +0.54% | 2.2천 |
|---|
| 2026.01.12 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 445 |
|---|
| 2026.01.09 | ₩25,637 | ₩25,753 | ₩25,597 | ₩25,753 | +0.45% | 1.5천 |
|---|
| 2026.01.08 | ₩26,145 | ₩26,172 | ₩25,210 | ₩25,384 | -2.91% | 9.8천 |
|---|
| 2026.01.07 | ₩26,559 | ₩26,559 | ₩25,838 | ₩25,838 | -2.72% | 1.9천 |
|---|
| 2026.01.06 | ₩25,851 | ₩25,985 | ₩25,651 | ₩25,985 | +0.52% | 3.4천 |
|---|
| 2026.01.05 | ₩25,384 | ₩26,145 | ₩25,197 | ₩26,145 | +3.00% | 5.4천 |
|---|
| 2026.01.02 | ₩25,377 | ₩25,497 | ₩25,250 | ₩25,497 | +0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩25,384 | ₩25,490 | ₩24,903 | ₩25,490 | +0.42% | 7.4천 |
|---|
| 2025.12.30 | ₩26,012 | ₩26,305 | ₩25,624 | ₩26,065 | +0.21% | 4.1천 |
|---|
| 2025.12.29 | ₩26,259 | ₩26,259 | ₩26,259 | ₩26,259 | 0.00% | 711 |
|---|
| 2025.12.26 | ₩25,771 | ₩26,559 | ₩25,744 | ₩26,412 | +2.49% | 1.8천 |
|---|
| 2025.12.24 | ₩26,292 | ₩26,331 | ₩26,252 | ₩26,252 | -0.15% | 633 |
|---|
| 2025.12.23 | ₩27,361 | ₩27,361 | ₩26,369 | ₩26,573 | -2.88% | 1만 |
|---|
| 2025.12.22 | ₩26,720 | ₩26,813 | ₩26,332 | ₩26,666 | -0.20% | 2.6만 |
|---|
| 2025.12.19 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩26,506 | ₩26,973 | ₩26,172 | ₩26,760 | +0.96% | 1.6만 |
|---|
| 2025.12.17 | ₩26,519 | ₩27,074 | ₩26,519 | ₩26,733 | +0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩26,466 | ₩27,107 | ₩25,771 | ₩26,519 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩26,199 | ₩27,054 | ₩26,199 | ₩26,987 | +3.01% | 3.3만 |
|---|
| 2025.12.12 | ₩25,929 | ₩26,412 | ₩25,564 | ₩26,386 | +1.76% | 2.8만 |
|---|
| 2025.12.11 | ₩25,718 | ₩26,172 | ₩25,718 | ₩25,918 | +0.78% | 1만 |
|---|
| 2025.12.10 | ₩25,527 | ₩25,918 | ₩25,050 | ₩25,718 | +0.75% | 2.9만 |
|---|
| 2025.12.09 | ₩25,704 | ₩25,985 | ₩25,551 | ₩25,718 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩25,531 | ₩25,624 | ₩25,384 | ₩25,624 | +0.37% | 5.4천 |
|---|
| 2025.12.05 | ₩25,464 | ₩25,525 | ₩24,769 | ₩25,517 | +0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩25,143 | ₩25,584 | ₩25,143 | ₩25,464 | +1.28% | 2.9천 |
|---|
| 2025.12.03 | ₩25,384 | ₩25,664 | ₩25,384 | ₩25,664 | +1.11% | 7천 |
|---|
| 2025.12.02 | ₩24,769 | ₩25,517 | ₩24,769 | ₩25,517 | +3.02% | 7.2천 |
|---|
| 2025.12.01 | ₩24,983 | ₩25,311 | ₩24,716 | ₩24,782 | -0.80% | 8.2천 |
|---|
| 2025.11.28 | ₩25,410 | ₩25,410 | ₩24,716 | ₩24,742 | -2.63% | 1.2만 |
|---|
| 2025.11.26 | ₩25,210 | ₩25,410 | ₩25,210 | ₩25,410 | +0.79% | 599 |
|---|
| 2025.11.25 | ₩25,317 | ₩25,771 | ₩25,136 | ₩25,490 | +0.68% | 2.5천 |
|---|
| 2025.11.24 | ₩24,916 | ₩25,263 | ₩24,916 | ₩24,916 | 0.00% | 1.7천 |
|---|
| 2025.11.21 | ₩24,782 | ₩24,889 | ₩24,622 | ₩24,889 | +0.43% | 1.9천 |
|---|
| 2025.11.20 | ₩24,769 | ₩24,849 | ₩24,382 | ₩24,649 | -0.49% | 3.9천 |
|---|
| 2025.11.19 | ₩24,248 | ₩25,116 | ₩24,248 | ₩24,889 | +2.64% | 1.1만 |
|---|
| 2025.11.18 | ₩25,010 | ₩25,450 | ₩24,555 | ₩24,782 | -0.91% | 5.7만 |
|---|
| 2025.11.17 | ₩24,943 | ₩25,203 | ₩24,943 | ₩25,203 | +1.04% | 1천 |
|---|
| 2025.11.14 | ₩25,384 | ₩25,718 | ₩24,889 | ₩25,217 | -0.66% | 1.8만 |
|---|
| 2025.11.13 | ₩25,397 | ₩25,397 | ₩25,157 | ₩25,170 | -0.89% | 2천 |
|---|
| 2025.11.12 | ₩25,784 | ₩25,878 | ₩25,436 | ₩25,718 | -0.26% | 5.6천 |
|---|
| 2025.11.11 | ₩25,811 | ₩25,811 | ₩25,771 | ₩25,784 | -0.10% | 2.4천 |
|---|
| 2025.11.10 | ₩25,453 | ₩25,651 | ₩25,453 | ₩25,651 | +0.78% | 928 |
|---|
| 2025.11.07 | ₩25,517 | ₩25,651 | ₩25,517 | ₩25,651 | +0.52% | 571 |
|---|
| 2025.11.06 | ₩25,651 | ₩25,828 | ₩25,190 | ₩25,490 | -0.63% | 2.5천 |
|---|
| 2025.11.05 | ₩25,517 | ₩25,838 | ₩25,517 | ₩25,838 | +1.26% | 1.2천 |
|---|
| 2025.11.04 | ₩25,718 | ₩26,011 | ₩25,197 | ₩25,397 | -1.25% | 4.7천 |
|---|
| 2025.11.03 | ₩25,263 | ₩25,958 | ₩25,197 | ₩25,758 | +1.96% | 2.5천 |
|---|
| 2025.10.31 | ₩26,052 | ₩26,185 | ₩25,384 | ₩25,851 | -0.77% | 4.2천 |
|---|
| 2025.10.30 | ₩26,132 | ₩26,138 | ₩25,798 | ₩26,052 | -0.31% | 5.9천 |
|---|
| 2025.10.29 | ₩25,678 | ₩26,279 | ₩25,678 | ₩26,279 | +2.34% | 2.6천 |
|---|
| 2025.10.28 | ₩25,784 | ₩25,918 | ₩25,451 | ₩25,691 | -0.36% | 7.5천 |
|---|
| 2025.10.27 | ₩26,016 | ₩26,016 | ₩25,490 | ₩25,971 | -0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩25,758 | ₩26,038 | ₩25,517 | ₩26,038 | +1.09% | 896 |
|---|
| 2025.10.23 | ₩25,223 | ₩25,758 | ₩25,223 | ₩25,437 | +0.85% | 6.9천 |
|---|
| 2025.10.22 | ₩25,958 | ₩25,958 | ₩25,250 | ₩25,678 | -1.08% | 2.8천 |
|---|
| 2025.10.21 | ₩26,052 | ₩26,052 | ₩26,012 | ₩26,012 | -0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩25,876 | ₩26,038 | ₩25,853 | ₩25,853 | -0.09% | 1.4천 |
|---|
| 2025.10.17 | ₩25,571 | ₩25,571 | ₩25,395 | ₩25,531 | -0.16% | 1.8천 |
|---|
| 2025.10.16 | ₩25,336 | ₩25,878 | ₩25,223 | ₩25,691 | +1.40% | 2천 |
|---|
| 2025.10.15 | ₩25,664 | ₩26,145 | ₩25,611 | ₩25,749 | +0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩25,250 | ₩25,623 | ₩25,250 | ₩25,544 | +1.16% | 3.2천 |
|---|
| 2025.10.13 | ₩25,384 | ₩25,651 | ₩25,210 | ₩25,517 | +0.53% | 1.1만 |
|---|
| 2025.10.10 | ₩25,548 | ₩25,918 | ₩25,548 | ₩25,718 | +0.66% | 2.4천 |
|---|
