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 | ₩26,348 | ₩26,392 | ₩26,128 | ₩26,341 | -0.03% | 3.1천 |
| 2026.10.08 | ₩26,381 | ₩26,542 | ₩26,234 | ₩26,542 | +0.61% | 5.7천 |
| 2026.10.07 | ₩26,368 | ₩26,600 | ₩26,262 | ₩26,361 | -0.03% | 3.5천 |
| 2026.10.06 | ₩26,483 | ₩26,595 | ₩26,128 | ₩26,368 | -0.44% | 2.5만 |
| 2026.10.05 | ₩25,890 | ₩25,890 | ₩25,890 | ₩25,890 | 0.00% | 0 |
| 2026.10.02 | ₩26,288 | ₩26,288 | ₩25,890 | ₩25,890 | -1.51% | 4.2천 |
| 2026.10.01 | ₩26,141 | ₩26,328 | ₩25,934 | ₩26,274 | +0.51% | 7.2천 |
| 2026.09.30 | ₩25,927 | ₩26,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,328 |
| +1.55% |
| 3.7만 |
| 2026.09.29 | ₩26,194 | ₩26,294 | ₩26,047 | ₩26,047 | -0.56% | 5.5천 |
|---|
| 2026.09.28 | ₩26,408 | ₩26,408 | ₩26,248 | ₩26,248 | -0.61% | 1.6천 |
|---|
| 2026.09.25 | ₩26,181 | ₩26,528 | ₩26,181 | ₩26,382 | +0.77% | 2.1만 |
|---|
| 2026.09.24 | ₩26,528 | ₩26,528 | ₩26,315 | ₩26,395 | -0.50% | 1.8만 |
|---|
| 2026.09.23 | ₩26,395 | ₩26,595 | ₩26,292 | ₩26,595 | +0.76% | 2만 |
|---|
| 2026.09.22 | ₩26,609 | ₩26,609 | ₩26,542 | ₩26,542 | -0.25% | 3.7천 |
|---|
| 2026.09.21 | ₩26,796 | ₩26,796 | ₩26,475 | ₩26,595 | -0.75% | 4.6천 |
|---|
| 2026.09.18 | ₩26,542 | ₩26,749 | ₩26,443 | ₩26,595 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩26,729 | ₩26,916 | ₩26,729 | ₩26,729 | 0.00% | 3.1천 |
|---|
| 2026.09.16 | ₩26,729 | ₩26,729 | ₩26,595 | ₩26,595 | -0.50% | 2.7천 |
|---|
| 2026.09.15 | ₩26,488 | ₩26,943 | ₩26,408 | ₩26,649 | +0.61% | 3.6천 |
|---|
| 2026.09.14 | ₩26,615 | ₩26,903 | ₩26,615 | ₩26,903 | +1.08% | 3.7천 |
|---|
| 2026.09.11 | ₩26,996 | ₩26,996 | ₩26,622 | ₩26,821 | -0.65% | 7.9천 |
|---|
| 2026.09.10 | ₩26,421 | ₩26,709 | ₩26,421 | ₩26,702 | +1.06% | 1.4천 |
|---|
| 2026.09.09 | ₩26,620 | ₩26,620 | ₩26,502 | ₩26,609 | -0.04% | 8.8천 |
|---|
| 2026.09.08 | ₩27,023 | ₩27,023 | ₩26,595 | ₩26,662 | -1.34% | 4.3천 |
|---|
| 2026.09.04 | ₩26,702 | ₩26,715 | ₩26,702 | ₩26,715 | +0.05% | 1.3천 |
|---|
| 2026.09.03 | ₩26,528 | ₩26,996 | ₩26,528 | ₩26,695 | +0.63% | 7.3천 |
|---|
| 2026.09.02 | ₩26,408 | ₩26,609 | ₩26,341 | ₩26,609 | +0.76% | 3.2천 |
|---|
| 2026.09.01 | ₩26,555 | ₩26,568 | ₩26,395 | ₩26,568 | +0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩26,602 | ₩26,622 | ₩26,602 | ₩26,622 | +0.07% | 1.5천 |
|---|
| 2026.08.28 | ₩26,595 | ₩26,649 | ₩26,502 | ₩26,635 | +0.15% | 2.4천 |
|---|
| 2026.08.27 | ₩26,515 | ₩26,715 | ₩26,515 | ₩26,715 | +0.76% | 4.2천 |
|---|
| 2026.08.26 | ₩26,588 | ₩26,702 | ₩26,448 | ₩26,675 | +0.33% | 1.8만 |
|---|
| 2026.08.25 | ₩26,662 | ₩26,729 | ₩26,595 | ₩26,702 | +0.15% | 8.5천 |
|---|
| 2026.08.24 | ₩26,595 | ₩26,595 | ₩26,381 | ₩26,582 | -0.05% | 2.8천 |
|---|
| 2026.08.21 | ₩26,582 | ₩26,729 | ₩26,462 | ₩26,595 | +0.05% | 2.7천 |
|---|
| 2026.08.20 | ₩26,462 | ₩26,609 | ₩26,462 | ₩26,609 | +0.56% | 2.9천 |
|---|
| 2026.08.19 | ₩26,502 | ₩26,816 | ₩26,462 | ₩26,462 | -0.15% | 6.5천 |
|---|
| 2026.08.18 | ₩26,546 | ₩27,143 | ₩26,462 | ₩26,481 | -0.24% | 5.6천 |
|---|
| 2026.08.17 | ₩26,796 | ₩26,796 | ₩26,796 | ₩26,796 | 0.00% | 525 |
|---|
| 2026.08.14 | ₩26,729 | ₩26,729 | ₩26,662 | ₩26,662 | -0.25% | 1.6천 |
|---|
| 2026.08.13 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 867 |
|---|
| 2026.08.12 | ₩26,715 | ₩26,715 | ₩26,635 | ₩26,635 | -0.30% | 1.3천 |
|---|
| 2026.08.11 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 576 |
|---|
| 2026.08.10 | ₩26,729 | ₩26,729 | ₩26,528 | ₩26,528 | -0.75% | 2.9천 |
|---|
| 2026.08.07 | ₩26,582 | ₩26,699 | ₩26,475 | ₩26,555 | -0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩26,849 | ₩26,862 | ₩26,462 | ₩26,528 | -1.19% | 1.4만 |
|---|
| 2026.08.05 | ₩27,121 | ₩27,121 | ₩26,421 | ₩26,715 | -1.50% | 1.6만 |
|---|
| 2026.08.04 | ₩27,009 | ₩27,076 | ₩26,796 | ₩26,903 | -0.40% | 3.7천 |
|---|
| 2026.08.03 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 408 |
|---|
| 2026.07.31 | ₩26,542 | ₩27,197 | ₩26,528 | ₩26,849 | +1.16% | 2.1만 |
|---|
| 2026.07.30 | ₩26,822 | ₩27,036 | ₩26,682 | ₩26,943 | +0.45% | 4.6천 |
|---|
| 2026.07.29 | ₩26,756 | ₩27,009 | ₩26,475 | ₩26,756 | 0.00% | 1.5천 |
|---|
| 2026.07.28 | ₩26,756 | ₩27,035 | ₩26,734 | ₩26,849 | +0.35% | 1.1천 |
|---|
| 2026.07.27 | ₩26,940 | ₩26,940 | ₩26,675 | ₩26,849 | -0.34% | 3.5천 |
|---|
| 2026.07.24 | ₩26,488 | ₩26,796 | ₩26,488 | ₩26,796 | +1.16% | 602 |
|---|
| 2026.07.23 | ₩26,595 | ₩26,836 | ₩26,568 | ₩26,796 | +0.75% | 2.4천 |
|---|
| 2026.07.22 | ₩26,849 | ₩26,876 | ₩26,552 | ₩26,849 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩26,669 | ₩26,862 | ₩26,542 | ₩26,849 | +0.68% | 2.6천 |
|---|
| 2026.07.20 | ₩26,782 | ₩26,782 | ₩26,782 | ₩26,782 | 0.00% | 220 |
|---|
| 2026.07.17 | ₩26,475 | ₩26,929 | ₩26,475 | ₩26,769 | +1.11% | 4.9천 |
|---|
| 2026.07.16 | ₩26,609 | ₩27,009 | ₩26,609 | ₩26,996 | +1.46% | 4.8천 |
|---|
| 2026.07.15 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 1.3천 |
|---|
| 2026.07.14 | ₩26,622 | ₩27,049 | ₩26,595 | ₩27,049 | +1.61% | 870 |
|---|
| 2026.07.13 | ₩26,463 | ₩26,463 | ₩26,463 | ₩26,463 | 0.00% | 379 |
|---|
| 2026.07.10 | ₩27,036 | ₩27,050 | ₩26,735 | ₩26,996 | -0.15% | 1.7천 |
|---|
| 2026.07.09 | ₩26,675 | ₩26,956 | ₩26,528 | ₩26,956 | +1.05% | 6.1천 |
|---|
| 2026.07.08 | ₩26,496 | ₩26,528 | ₩26,492 | ₩26,528 | +0.12% | 1.3천 |
|---|
| 2026.07.07 | ₩26,395 | ₩26,595 | ₩26,395 | ₩26,528 | +0.51% | 4.7천 |
|---|
| 2026.07.06 | ₩26,074 | ₩26,381 | ₩26,061 | ₩26,368 | +1.13% | 6.1천 |
|---|
| 2026.07.02 | ₩26,181 | ₩26,421 | ₩26,181 | ₩26,194 | +0.05% | 3.1천 |
|---|
| 2026.07.01 | ₩26,141 | ₩26,395 | ₩26,054 | ₩26,061 | -0.31% | 9.6천 |
|---|
| 2026.06.30 | ₩26,715 | ₩26,715 | ₩25,994 | ₩26,034 | -2.55% | 3.9만 |
|---|
| 2026.06.29 | ₩26,703 | ₩27,183 | ₩26,703 | ₩27,116 | +1.55% | 3천 |
|---|
| 2026.06.26 | ₩27,183 | ₩27,183 | ₩26,649 | ₩27,130 | -0.20% | 2.3만 |
|---|
| 2026.06.25 | ₩26,876 | ₩27,571 | ₩26,588 | ₩27,571 | +2.59% | 1.1만 |
|---|
| 2026.06.24 | ₩26,983 | ₩27,130 | ₩26,862 | ₩27,130 | +0.54% | 3.4천 |
|---|
| 2026.06.23 | ₩27,076 | ₩27,156 | ₩27,037 | ₩27,103 | +0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,983 | ₩27,143 | ₩26,609 | ₩27,143 | +0.59% | 5.4천 |
|---|
| 2026.06.18 | ₩27,143 | ₩27,143 | ₩26,983 | ₩27,130 | -0.05% | 5.9천 |
|---|
| 2026.06.17 | ₩26,969 | ₩27,143 | ₩26,969 | ₩27,143 | +0.64% | 6.2천 |
|---|
| 2026.06.16 | ₩27,036 | ₩27,130 | ₩27,036 | ₩27,130 | +0.35% | 7.1천 |
|---|
| 2026.06.15 | ₩26,916 | ₩27,103 | ₩26,876 | ₩27,014 | +0.36% | 2.2만 |
|---|
| 2026.06.12 | ₩26,729 | ₩27,103 | ₩26,729 | ₩27,103 | +1.40% | 1.8만 |
|---|
| 2026.06.11 | ₩26,929 | ₩27,156 | ₩26,655 | ₩27,023 | +0.35% | 2.2만 |
|---|
| 2026.06.10 | ₩26,756 | ₩26,929 | ₩26,488 | ₩26,916 | +0.60% | 7.8천 |
|---|
| 2026.06.09 | ₩26,682 | ₩26,916 | ₩26,662 | ₩26,916 | +0.88% | 1.8만 |
|---|
| 2026.06.08 | ₩26,742 | ₩26,876 | ₩26,609 | ₩26,876 | +0.50% | 4.4천 |
|---|
| 2026.06.05 | ₩26,368 | ₩26,729 | ₩26,368 | ₩26,729 | +1.37% | 9.7천 |
|---|
| 2026.06.04 | ₩26,662 | ₩26,762 | ₩26,555 | ₩26,762 | +0.38% | 2.9천 |
|---|
| 2026.06.03 | ₩26,638 | ₩26,782 | ₩26,475 | ₩26,782 | +0.54% | 2.6천 |
|---|
| 2026.06.02 | ₩26,796 | ₩26,796 | ₩26,542 | ₩26,542 | -0.95% | 2.9천 |
|---|
| 2026.06.01 | ₩26,715 | ₩26,862 | ₩26,341 | ₩26,849 | +0.50% | 6.9만 |
|---|
| 2026.05.29 | ₩26,789 | ₩26,789 | ₩26,194 | ₩26,515 | -1.02% | 5.7천 |
|---|
| 2026.05.28 | ₩26,582 | ₩26,582 | ₩26,268 | ₩26,368 | -0.80% | 2만 |
|---|
| 2026.05.27 | ₩26,435 | ₩26,435 | ₩26,368 | ₩26,395 | -0.15% | 1.2천 |
|---|
| 2026.05.26 | ₩26,528 | ₩26,528 | ₩26,328 | ₩26,328 | -0.76% | 1.5천 |
|---|
| 2026.05.22 | ₩26,595 | ₩26,649 | ₩26,488 | ₩26,502 | -0.35% | 4.3천 |
|---|
| 2026.05.21 | ₩26,502 | ₩26,695 | ₩26,488 | ₩26,502 | 0.00% | 2.1천 |
|---|
| 2026.05.20 | ₩27,130 | ₩27,130 | ₩26,488 | ₩26,488 | -2.36% | 1.1만 |
|---|
| 2026.05.19 | ₩26,635 | ₩26,689 | ₩26,635 | ₩26,689 | +0.20% | 1.4천 |
|---|
| 2026.05.18 | ₩26,729 | ₩26,729 | ₩26,568 | ₩26,622 | -0.40% | 1.1천 |
|---|
| 2026.05.15 | ₩27,243 | ₩27,243 | ₩26,535 | ₩26,568 | -2.48% | 3.8천 |
|---|
| 2026.05.14 | ₩26,809 | ₩26,849 | ₩26,675 | ₩26,756 | -0.20% | 3.2천 |
|---|
| 2026.05.13 | ₩26,876 | ₩26,876 | ₩26,596 | ₩26,662 | -0.80% | 4.5천 |
|---|
| 2026.05.12 | ₩26,729 | ₩26,742 | ₩26,635 | ₩26,702 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩26,715 | ₩26,769 | ₩26,662 | ₩26,729 | +0.05% | 5천 |
|---|
| 2026.05.08 | ₩26,742 | ₩26,796 | ₩26,528 | ₩26,595 | -0.55% | 2.3만 |
|---|
| 2026.05.07 | ₩26,963 | ₩26,963 | ₩26,662 | ₩26,729 | -0.87% | 3.2만 |
|---|
| 2026.05.06 | ₩26,756 | ₩26,809 | ₩26,662 | ₩26,715 | -0.15% | 1.7만 |
|---|
| 2026.05.05 | ₩26,729 | ₩26,762 | ₩26,395 | ₩26,729 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩26,622 | ₩27,014 | ₩26,395 | ₩26,462 | -0.60% | 1.3만 |
|---|
| 2026.05.01 | ₩26,729 | ₩26,729 | ₩26,488 | ₩26,619 | -0.41% | 2만 |
|---|
| 2026.04.30 | ₩26,528 | ₩26,916 | ₩26,462 | ₩26,575 | +0.18% | 2만 |
|---|
| 2026.04.29 | ₩26,709 | ₩26,709 | ₩26,462 | ₩26,568 | -0.53% | 6.7천 |
|---|
| 2026.04.28 | ₩26,796 | ₩27,597 | ₩26,528 | ₩26,555 | -0.90% | 1.7만 |
|---|
| 2026.04.27 | ₩26,729 | ₩26,989 | ₩26,729 | ₩26,989 | +0.97% | 4.8천 |
|---|
| 2026.04.24 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 824 |
|---|
| 2026.04.23 | ₩26,769 | ₩27,404 | ₩26,715 | ₩26,715 | -0.20% | 1만 |
|---|
| 2026.04.22 | ₩26,983 | ₩26,983 | ₩26,742 | ₩26,796 | -0.69% | 6.2천 |
|---|
| 2026.04.21 | ₩27,277 | ₩27,277 | ₩27,277 | ₩27,277 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩26,969 | ₩27,277 | ₩26,796 | ₩27,277 | +1.14% | 1.1만 |
|---|
| 2026.04.17 | ₩27,130 | ₩27,397 | ₩27,056 | ₩27,103 | -0.10% | 3.2천 |
|---|
| 2026.04.16 | ₩26,462 | ₩27,197 | ₩26,462 | ₩26,862 | +1.52% | 4.7천 |
|---|
| 2026.04.15 | ₩27,009 | ₩27,263 | ₩26,502 | ₩27,110 | +0.37% | 2.5만 |
|---|
| 2026.04.14 | ₩26,796 | ₩26,862 | ₩26,502 | ₩26,769 | -0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩26,568 | ₩26,796 | ₩26,528 | ₩26,595 | +0.10% | 2.4천 |
|---|
| 2026.04.10 | ₩26,649 | ₩26,969 | ₩26,395 | ₩26,622 | -0.10% | 2만 |
|---|
| 2026.04.09 | ₩26,568 | ₩27,424 | ₩26,528 | ₩26,542 | -0.10% | 5.1천 |
|---|
| 2026.04.08 | ₩26,395 | ₩26,675 | ₩26,395 | ₩26,649 | +0.96% | 0 |
|---|
| 2026.04.07 | ₩26,007 | ₩26,294 | ₩26,007 | ₩26,221 | +0.82% | 4.7천 |
|---|
| 2026.04.06 | ₩26,194 | ₩26,194 | ₩25,980 | ₩26,007 | -0.71% | 7천 |
|---|
| 2026.04.02 | ₩26,207 | ₩26,207 | ₩25,820 | ₩26,127 | -0.31% | 6.5천 |
|---|
| 2026.04.01 | ₩25,673 | ₩26,074 | ₩25,673 | ₩25,940 | +1.04% | 5.6천 |
|---|
| 2026.03.31 | ₩26,502 | ₩26,629 | ₩25,285 | ₩25,673 | -3.13% | 5.6만 |
|---|
| 2026.03.30 | ₩25,894 | ₩27,344 | ₩25,780 | ₩26,865 | +3.75% | 13.7만 |
|---|
| 2026.03.27 | ₩26,288 | ₩26,635 | ₩25,894 | ₩26,003 | -1.08% | 1.5만 |
|---|
| 2026.03.26 | ₩26,395 | ₩26,462 | ₩26,395 | ₩26,462 | +0.25% | 857 |
|---|
| 2026.03.25 | ₩26,488 | ₩26,561 | ₩26,341 | ₩26,462 | -0.10% | 3천 |
|---|
| 2026.03.24 | ₩26,555 | ₩26,622 | ₩26,555 | ₩26,595 | +0.15% | 2.5천 |
|---|
| 2026.03.23 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩26,568 | ₩26,769 | ₩26,435 | ₩26,555 | -0.05% | 8.4천 |
|---|
| 2026.03.19 | ₩26,422 | ₩26,929 | ₩26,422 | ₩26,609 | +0.71% | 1.6천 |
|---|
| 2026.03.18 | ₩26,622 | ₩26,622 | ₩26,622 | ₩26,622 | 0.00% | 764 |
|---|
| 2026.03.17 | ₩26,676 | ₩26,963 | ₩26,676 | ₩26,822 | +0.55% | 4.1천 |
|---|
| 2026.03.16 | ₩26,515 | ₩27,010 | ₩26,515 | ₩26,689 | +0.66% | 5.5천 |
|---|
| 2026.03.13 | ₩26,369 | ₩27,050 | ₩26,369 | ₩27,050 | +2.58% | 1.2천 |
|---|
| 2026.03.12 | ₩26,426 | ₩27,023 | ₩26,426 | ₩27,023 | +2.26% | 2.1천 |
|---|
| 2026.03.11 | ₩26,395 | ₩26,662 | ₩26,328 | ₩26,618 | +0.85% | 2.4천 |
|---|
| 2026.03.10 | ₩26,635 | ₩26,729 | ₩26,455 | ₩26,729 | +0.35% | 7 |
|---|
| 2026.03.09 | ₩26,648 | ₩27,403 | ₩26,228 | ₩26,729 | +0.30% | 7 |
|---|
| 2026.03.06 | ₩26,756 | ₩26,756 | ₩26,729 | ₩26,729 | -0.10% | 7 |
|---|
| 2026.03.05 | ₩26,729 | ₩27,063 | ₩26,729 | ₩26,756 | +0.10% | 7 |
|---|
| 2026.03.04 | ₩26,496 | ₩26,796 | ₩26,496 | ₩26,742 | +0.93% | 7 |
|---|
| 2026.03.03 | ₩26,528 | ₩26,929 | ₩26,328 | ₩26,328 | -0.76% | 7 |
|---|
| 2026.03.02 | ₩26,729 | ₩26,756 | ₩26,515 | ₩26,515 | -0.80% | 7 |
|---|
| 2026.02.27 | ₩27,063 | ₩27,130 | ₩26,849 | ₩26,983 | -0.30% | 7 |
|---|
| 2026.02.26 | ₩27,036 | ₩27,036 | ₩27,036 | ₩27,036 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩26,903 | ₩26,903 | ₩26,903 | ₩26,903 | 0.00% | 7 |
|---|
| 2026.02.24 | ₩27,450 | ₩27,450 | ₩27,450 | ₩27,450 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,450 | ₩27,450 | ₩27,450 | ₩27,450 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩26,867 | ₩27,557 | ₩26,528 | ₩27,450 | +2.17% | 2.5천 |
|---|
| 2026.02.19 | ₩26,862 | ₩27,290 | ₩26,862 | ₩27,290 | +1.59% | 3.6천 |
|---|
| 2026.02.18 | ₩27,170 | ₩27,170 | ₩27,170 | ₩27,170 | 0.00% | 332 |
|---|
| 2026.02.17 | ₩26,996 | ₩27,517 | ₩26,996 | ₩27,517 | +1.93% | 2.9천 |
|---|
| 2026.02.13 | ₩27,464 | ₩27,464 | ₩26,932 | ₩27,231 | -0.85% | 637 |
|---|
| 2026.02.12 | ₩26,862 | ₩26,996 | ₩26,729 | ₩26,996 | +0.50% | 2.3만 |
|---|
| 2026.02.11 | ₩26,395 | ₩26,862 | ₩26,395 | ₩26,862 | +1.77% | 1.4천 |
|---|
| 2026.02.10 | ₩26,328 | ₩26,862 | ₩26,315 | ₩26,836 | +1.93% | 4.8천 |
|---|
| 2026.02.09 | ₩26,996 | ₩26,996 | ₩26,918 | ₩26,918 | -0.29% | 454 |
|---|
| 2026.02.06 | ₩26,675 | ₩26,675 | ₩26,675 | ₩26,675 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩26,675 | ₩26,675 | ₩26,675 | ₩26,675 | 0.00% | 502 |
|---|
| 2026.02.04 | ₩26,657 | ₩26,657 | ₩26,248 | ₩26,248 | -1.53% | 2.8천 |
|---|
| 2026.02.03 | ₩26,542 | ₩26,542 | ₩26,542 | ₩26,542 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩26,582 | ₩27,531 | ₩26,462 | ₩26,542 | -0.15% | 3.3천 |
|---|
| 2026.01.30 | ₩26,582 | ₩26,756 | ₩26,582 | ₩26,756 | +0.65% | 1.2천 |
|---|
| 2026.01.29 | ₩26,675 | ₩26,862 | ₩26,675 | ₩26,715 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩26,789 | ₩26,805 | ₩26,675 | ₩26,675 | -0.42% | 1천 |
|---|
| 2026.01.27 | ₩26,689 | ₩26,862 | ₩26,631 | ₩26,675 | -0.05% | 2.4만 |
|---|
| 2026.01.26 | ₩26,782 | ₩26,996 | ₩26,609 | ₩26,729 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩26,622 | ₩26,768 | ₩26,528 | ₩26,555 | -0.25% | 4.4천 |
|---|
| 2026.01.22 | ₩26,911 | ₩26,911 | ₩26,208 | ₩26,796 | -0.43% | 6.9천 |
|---|
| 2026.01.21 | ₩26,328 | ₩26,729 | ₩26,328 | ₩26,729 | +1.52% | 3천 |
|---|
| 2026.01.20 | ₩26,729 | ₩26,862 | ₩26,715 | ₩26,729 | 0.00% | 2.7천 |
|---|
| 2026.01.16 | ₩26,729 | ₩26,876 | ₩26,261 | ₩26,836 | +0.40% | 1.8천 |
|---|
| 2026.01.15 | ₩26,582 | ₩26,996 | ₩26,194 | ₩26,689 | +0.40% | 1.7만 |
|---|
| 2026.01.14 | ₩25,726 | ₩26,502 | ₩25,726 | ₩26,315 | +2.29% | 2만 |
|---|
| 2026.01.13 | ₩25,700 | ₩25,838 | ₩25,700 | ₩25,838 | +0.54% | 2.2천 |
|---|
| 2026.01.12 | ₩25,660 | ₩25,660 | ₩25,660 | ₩25,660 | 0.00% | 445 |
|---|
| 2026.01.09 | ₩25,646 | ₩25,762 | ₩25,606 | ₩25,762 | +0.45% | 1.5천 |
|---|
| 2026.01.08 | ₩26,154 | ₩26,181 | ₩25,219 | ₩25,392 | -2.91% | 9.8천 |
|---|
| 2026.01.07 | ₩26,568 | ₩26,568 | ₩25,847 | ₩25,847 | -2.72% | 1.9천 |
|---|
| 2026.01.06 | ₩25,860 | ₩25,994 | ₩25,660 | ₩25,994 | +0.52% | 3.4천 |
|---|
| 2026.01.05 | ₩25,392 | ₩26,154 | ₩25,205 | ₩26,154 | +3.00% | 5.4천 |
|---|
| 2026.01.02 | ₩25,386 | ₩25,506 | ₩25,259 | ₩25,506 | +0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩25,392 | ₩25,499 | ₩24,911 | ₩25,499 | +0.42% | 7.4천 |
|---|
| 2025.12.30 | ₩26,020 | ₩26,315 | ₩25,633 | ₩26,074 | +0.21% | 4.1천 |
|---|
| 2025.12.29 | ₩26,269 | ₩26,269 | ₩26,269 | ₩26,269 | 0.00% | 711 |
|---|
| 2025.12.26 | ₩25,780 | ₩26,568 | ₩25,753 | ₩26,421 | +2.49% | 1.8천 |
|---|
| 2025.12.24 | ₩26,301 | ₩26,340 | ₩26,261 | ₩26,261 | -0.15% | 633 |
|---|
| 2025.12.23 | ₩27,370 | ₩27,370 | ₩26,378 | ₩26,582 | -2.88% | 1만 |
|---|
| 2025.12.22 | ₩26,729 | ₩26,822 | ₩26,341 | ₩26,675 | -0.20% | 2.6만 |
|---|
| 2025.12.19 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩26,515 | ₩26,983 | ₩26,181 | ₩26,769 | +0.96% | 1.6만 |
|---|
| 2025.12.17 | ₩26,528 | ₩27,083 | ₩26,528 | ₩26,742 | +0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩26,475 | ₩27,116 | ₩25,780 | ₩26,528 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩26,208 | ₩27,063 | ₩26,208 | ₩26,996 | +3.01% | 3.3만 |
|---|
| 2025.12.12 | ₩25,938 | ₩26,421 | ₩25,573 | ₩26,395 | +1.76% | 2.8만 |
|---|
| 2025.12.11 | ₩25,726 | ₩26,181 | ₩25,726 | ₩25,927 | +0.78% | 1만 |
|---|
| 2025.12.10 | ₩25,536 | ₩25,927 | ₩25,058 | ₩25,726 | +0.75% | 2.9만 |
|---|
| 2025.12.09 | ₩25,713 | ₩25,994 | ₩25,559 | ₩25,726 | +0.05% | 1.6만 |
|---|
| 2025.12.08 | ₩25,539 | ₩25,633 | ₩25,392 | ₩25,633 | +0.37% | 5.4천 |
|---|
| 2025.12.05 | ₩25,473 | ₩25,534 | ₩24,778 | ₩25,526 | +0.21% | 3.6천 |
|---|
| 2025.12.04 | ₩25,152 | ₩25,593 | ₩25,152 | ₩25,473 | +1.28% | 2.9천 |
|---|
| 2025.12.03 | ₩25,392 | ₩25,673 | ₩25,392 | ₩25,673 | +1.11% | 7천 |
|---|
| 2025.12.02 | ₩24,778 | ₩25,526 | ₩24,778 | ₩25,526 | +3.02% | 7.2천 |
|---|
| 2025.12.01 | ₩24,991 | ₩25,320 | ₩24,724 | ₩24,791 | -0.80% | 8.2천 |
|---|
| 2025.11.28 | ₩25,419 | ₩25,419 | ₩24,724 | ₩24,751 | -2.63% | 1.2만 |
|---|
| 2025.11.26 | ₩25,219 | ₩25,419 | ₩25,219 | ₩25,419 | +0.79% | 599 |
|---|
| 2025.11.25 | ₩25,326 | ₩25,780 | ₩25,145 | ₩25,499 | +0.68% | 2.5천 |
|---|
| 2025.11.24 | ₩24,925 | ₩25,272 | ₩24,925 | ₩24,925 | 0.00% | 1.7천 |
|---|
| 2025.11.21 | ₩24,791 | ₩24,898 | ₩24,631 | ₩24,898 | +0.43% | 1.9천 |
|---|
| 2025.11.20 | ₩24,778 | ₩24,858 | ₩24,390 | ₩24,657 | -0.49% | 3.9천 |
|---|
| 2025.11.19 | ₩24,256 | ₩25,125 | ₩24,256 | ₩24,898 | +2.64% | 1.1만 |
|---|
| 2025.11.18 | ₩25,018 | ₩25,459 | ₩24,564 | ₩24,791 | -0.91% | 5.7만 |
|---|
| 2025.11.17 | ₩24,951 | ₩25,212 | ₩24,951 | ₩25,212 | +1.04% | 1천 |
|---|
| 2025.11.14 | ₩25,392 | ₩25,726 | ₩24,898 | ₩25,225 | -0.66% | 1.8만 |
|---|
| 2025.11.13 | ₩25,406 | ₩25,406 | ₩25,165 | ₩25,179 | -0.89% | 2천 |
|---|
| 2025.11.12 | ₩25,793 | ₩25,887 | ₩25,445 | ₩25,726 | -0.26% | 5.6천 |
|---|
| 2025.11.11 | ₩25,820 | ₩25,820 | ₩25,780 | ₩25,793 | -0.10% | 2.4천 |
|---|
| 2025.11.10 | ₩25,462 | ₩25,660 | ₩25,462 | ₩25,660 | +0.78% | 928 |
|---|
| 2025.11.07 | ₩25,526 | ₩25,660 | ₩25,526 | ₩25,660 | +0.52% | 571 |
|---|
| 2025.11.06 | ₩25,660 | ₩25,837 | ₩25,199 | ₩25,499 | -0.63% | 2.5천 |
|---|
| 2025.11.05 | ₩25,526 | ₩25,847 | ₩25,526 | ₩25,847 | +1.26% | 1.2천 |
|---|
| 2025.11.04 | ₩25,726 | ₩26,020 | ₩25,205 | ₩25,406 | -1.25% | 4.7천 |
|---|
| 2025.11.03 | ₩25,272 | ₩25,967 | ₩25,205 | ₩25,767 | +1.96% | 2.5천 |
|---|
| 2025.10.31 | ₩26,061 | ₩26,194 | ₩25,392 | ₩25,860 | -0.77% | 4.2천 |
|---|
| 2025.10.30 | ₩26,141 | ₩26,147 | ₩25,807 | ₩26,061 | -0.31% | 5.9천 |
|---|
| 2025.10.29 | ₩25,686 | ₩26,288 | ₩25,686 | ₩26,288 | +2.34% | 2.6천 |
|---|
| 2025.10.28 | ₩25,793 | ₩25,927 | ₩25,459 | ₩25,700 | -0.36% | 7.5천 |
|---|
| 2025.10.27 | ₩26,025 | ₩26,025 | ₩25,499 | ₩25,980 | -0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩25,767 | ₩26,047 | ₩25,526 | ₩26,047 | +1.09% | 896 |
|---|
| 2025.10.23 | ₩25,232 | ₩25,767 | ₩25,232 | ₩25,446 | +0.85% | 6.9천 |
|---|
| 2025.10.22 | ₩25,967 | ₩25,967 | ₩25,259 | ₩25,686 | -1.08% | 2.8천 |
|---|
| 2025.10.21 | ₩26,061 | ₩26,061 | ₩26,020 | ₩26,020 | -0.15% | 1.2천 |
|---|
| 2025.10.20 | ₩25,884 | ₩26,047 | ₩25,862 | ₩25,862 | -0.09% | 1.4천 |
|---|
| 2025.10.17 | ₩25,579 | ₩25,579 | ₩25,404 | ₩25,539 | -0.16% | 1.8천 |
|---|
| 2025.10.16 | ₩25,344 | ₩25,887 | ₩25,232 | ₩25,700 | +1.40% | 2천 |
|---|
| 2025.10.15 | ₩25,673 | ₩26,154 | ₩25,620 | ₩25,758 | +0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩25,259 | ₩25,631 | ₩25,259 | ₩25,553 | +1.16% | 3.2천 |
|---|
| 2025.10.13 | ₩25,392 | ₩25,660 | ₩25,219 | ₩25,526 | +0.53% | 1.1만 |
|---|
| 2025.10.10 | ₩25,557 | ₩25,927 | ₩25,557 | ₩25,726 | +0.66% | 2.4천 |
|---|
