시장 데이터를 불러오는 중
Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest · PEB-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,884 | ₩25,884 | ₩25,884 | ₩25,884 | 0.00% | 712 |
| 2026.10.08 | ₩25,738 | ₩25,738 | ₩25,738 | ₩25,738 | 0.00% | 0 |
| 2026.10.07 | ₩26,152 | ₩26,152 | ₩25,738 | ₩25,738 | -1.58% | 5.6천 |
| 2026.10.06 | ₩26,434 | ₩26,434 | ₩26,159 | ₩26,300 | -0.51% | 1.2천 |
| 2026.10.05 | ₩26,340 | ₩26,340 | ₩26,045 | ₩26,286 | -0.20% | 2.7천 |
| 2026.10.02 | ₩26,286 | ₩26,286 | ₩25,897 | ₩26,035 | -0.96% | 2.5천 |
| 2026.10.01 | ₩26,085 | ₩26,420 | ₩26,085 | ₩26,266 | +0.69% | 4.1천 |
| 2026.09.30 | ₩26,005 | ₩26,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,380 |
| +1.44% |
| 3.1만 |
| 2026.09.29 | ₩26,152 | ₩26,246 | ₩26,152 | ₩26,246 | +0.36% | 4.1천 |
|---|
| 2026.09.28 | ₩26,474 | ₩26,474 | ₩26,152 | ₩26,246 | -0.86% | 4.6천 |
|---|
| 2026.09.25 | ₩26,541 | ₩26,541 | ₩26,125 | ₩26,367 | -0.66% | 1.7만 |
|---|
| 2026.09.24 | ₩26,622 | ₩26,622 | ₩26,226 | ₩26,555 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩26,541 | ₩26,689 | ₩26,206 | ₩26,689 | +0.56% | 1.2만 |
|---|
| 2026.09.22 | ₩26,944 | ₩26,944 | ₩26,541 | ₩26,756 | -0.70% | 4.2천 |
|---|
| 2026.09.21 | ₩26,689 | ₩26,689 | ₩26,541 | ₩26,541 | -0.55% | 5.3천 |
|---|
| 2026.09.18 | ₩26,555 | ₩26,689 | ₩26,541 | ₩26,675 | +0.45% | 6.5천 |
|---|
| 2026.09.17 | ₩26,474 | ₩27,158 | ₩26,474 | ₩26,474 | 0.00% | 2.6천 |
|---|
| 2026.09.16 | ₩26,689 | ₩26,689 | ₩26,541 | ₩26,689 | 0.00% | 7.1천 |
|---|
| 2026.09.15 | ₩26,501 | ₩26,850 | ₩26,501 | ₩26,702 | +0.76% | 2.5천 |
|---|
| 2026.09.14 | ₩26,662 | ₩26,856 | ₩26,488 | ₩26,622 | -0.15% | 6.7천 |
|---|
| 2026.09.11 | ₩26,622 | ₩26,661 | ₩26,461 | ₩26,661 | +0.15% | 1.1만 |
|---|
| 2026.09.10 | ₩26,689 | ₩26,689 | ₩26,662 | ₩26,662 | -0.10% | 3천 |
|---|
| 2026.09.09 | ₩26,783 | ₩26,783 | ₩26,585 | ₩26,622 | -0.60% | 9.6천 |
|---|
| 2026.09.08 | ₩26,568 | ₩26,568 | ₩26,568 | ₩26,568 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩26,568 | ₩26,568 | ₩26,568 | ₩26,568 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩26,662 | ₩26,776 | ₩26,300 | ₩26,568 | -0.35% | 3.7천 |
|---|
| 2026.09.02 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩26,662 | ₩26,662 | ₩26,125 | ₩26,555 | -0.40% | 1.3만 |
|---|
| 2026.08.31 | ₩26,648 | ₩26,876 | ₩26,575 | ₩26,622 | -0.10% | 7.8천 |
|---|
| 2026.08.28 | ₩26,890 | ₩26,957 | ₩26,420 | ₩26,420 | -1.75% | 9천 |
|---|
| 2026.08.27 | ₩26,910 | ₩26,910 | ₩26,756 | ₩26,756 | -0.57% | 4.5천 |
|---|
| 2026.08.26 | ₩26,756 | ₩26,944 | ₩26,662 | ₩26,702 | -0.20% | 3.6만 |
|---|
| 2026.08.25 | ₩26,608 | ₩26,876 | ₩26,608 | ₩26,876 | +1.01% | 5.8천 |
|---|
| 2026.08.24 | ₩26,756 | ₩26,756 | ₩26,756 | ₩26,756 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩26,675 | ₩26,876 | ₩26,675 | ₩26,756 | +0.30% | 3.2천 |
|---|
| 2026.08.20 | ₩26,984 | ₩26,990 | ₩26,488 | ₩26,488 | -1.84% | 2.5만 |
|---|
| 2026.08.19 | ₩26,447 | ₩27,051 | ₩26,447 | ₩26,984 | +2.03% | 4.8천 |
|---|
| 2026.08.18 | ₩26,756 | ₩26,850 | ₩26,682 | ₩26,682 | -0.28% | 6.7천 |
|---|
| 2026.08.17 | ₩26,716 | ₩26,809 | ₩26,716 | ₩26,809 | +0.35% | 695 |
|---|
| 2026.08.14 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩26,823 | ₩27,131 | ₩26,823 | ₩27,131 | +1.15% | 1.3천 |
|---|
| 2026.08.11 | ₩26,823 | ₩26,876 | ₩26,823 | ₩26,850 | +0.10% | 1.6천 |
|---|
| 2026.08.10 | ₩27,078 | ₩27,078 | ₩27,004 | ₩27,004 | -0.27% | 796 |
|---|
| 2026.08.07 | ₩26,876 | ₩27,118 | ₩26,756 | ₩26,756 | -0.45% | 1.1만 |
|---|
| 2026.08.06 | ₩27,104 | ₩27,104 | ₩26,890 | ₩26,890 | -0.79% | 1.4천 |
|---|
| 2026.08.05 | ₩27,239 | ₩27,239 | ₩27,212 | ₩27,225 | -0.05% | 1.8천 |
|---|
| 2026.08.04 | ₩27,225 | ₩27,225 | ₩27,037 | ₩27,051 | -0.64% | 1.7천 |
|---|
| 2026.08.03 | ₩27,332 | ₩27,332 | ₩27,332 | ₩27,332 | 0.00% | 532 |
|---|
| 2026.07.31 | ₩27,064 | ₩27,265 | ₩27,064 | ₩27,104 | +0.15% | 4.3천 |
|---|
| 2026.07.30 | ₩27,131 | ₩27,306 | ₩27,118 | ₩27,306 | +0.64% | 1.3천 |
|---|
| 2026.07.29 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 424 |
|---|
| 2026.07.28 | ₩27,104 | ₩27,118 | ₩27,104 | ₩27,104 | 0.00% | 741 |
|---|
| 2026.07.27 | ₩26,876 | ₩27,131 | ₩26,876 | ₩27,104 | +0.85% | 6천 |
|---|
| 2026.07.24 | ₩26,903 | ₩27,024 | ₩26,903 | ₩27,024 | +0.45% | 901 |
|---|
| 2026.07.23 | ₩27,051 | ₩27,185 | ₩27,024 | ₩27,064 | +0.05% | 3.7천 |
|---|
| 2026.07.22 | ₩26,890 | ₩27,131 | ₩26,890 | ₩27,131 | +0.90% | 1.4천 |
|---|
| 2026.07.21 | ₩26,910 | ₩27,131 | ₩26,910 | ₩27,131 | +0.82% | 1.5천 |
|---|
| 2026.07.20 | ₩27,104 | ₩27,104 | ₩27,104 | ₩27,104 | 0.00% | 293 |
|---|
| 2026.07.17 | ₩26,461 | ₩27,118 | ₩26,461 | ₩27,104 | +2.43% | 1.2천 |
|---|
| 2026.07.16 | ₩26,670 | ₩27,145 | ₩26,670 | ₩27,070 | +1.50% | 2.4천 |
|---|
| 2026.07.15 | ₩27,279 | ₩27,279 | ₩26,880 | ₩27,185 | -0.34% | 2.3천 |
|---|
| 2026.07.14 | ₩27,125 | ₩27,125 | ₩27,125 | ₩27,125 | 0.00% | 914 |
|---|
| 2026.07.13 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩27,145 | ₩27,220 | ₩27,145 | ₩27,207 | +0.23% | 1.6천 |
|---|
| 2026.07.09 | ₩26,568 | ₩27,185 | ₩26,568 | ₩27,145 | +2.17% | 1만 |
|---|
| 2026.07.08 | ₩26,716 | ₩26,796 | ₩26,716 | ₩26,796 | +0.30% | 1.8천 |
|---|
| 2026.07.07 | ₩26,622 | ₩26,742 | ₩26,555 | ₩26,702 | +0.30% | 1.4만 |
|---|
| 2026.07.06 | ₩26,246 | ₩26,488 | ₩26,246 | ₩26,461 | +0.82% | 9.1천 |
|---|
| 2026.07.02 | ₩26,125 | ₩26,387 | ₩26,052 | ₩26,233 | +0.41% | 7.9천 |
|---|
| 2026.07.01 | ₩26,058 | ₩26,447 | ₩26,018 | ₩26,085 | +0.10% | 2.1만 |
|---|
| 2026.06.30 | ₩26,970 | ₩26,970 | ₩25,817 | ₩26,045 | -3.43% | 5.1만 |
|---|
| 2026.06.29 | ₩27,337 | ₩27,337 | ₩27,198 | ₩27,319 | -0.07% | 3.1천 |
|---|
| 2026.06.26 | ₩27,218 | ₩27,218 | ₩27,218 | ₩27,218 | 0.00% | 141 |
|---|
| 2026.06.25 | ₩27,205 | ₩27,319 | ₩27,071 | ₩27,225 | +0.07% | 8.2천 |
|---|
| 2026.06.24 | ₩27,091 | ₩27,218 | ₩27,091 | ₩27,104 | +0.05% | 5.1천 |
|---|
| 2026.06.23 | ₩27,091 | ₩27,239 | ₩27,091 | ₩27,239 | +0.54% | 1.5천 |
|---|
| 2026.06.22 | ₩27,594 | ₩27,735 | ₩27,024 | ₩27,332 | -0.95% | 9.3만 |
|---|
| 2026.06.18 | ₩27,265 | ₩27,265 | ₩26,823 | ₩27,151 | -0.42% | 7.5천 |
|---|
| 2026.06.17 | ₩27,212 | ₩27,265 | ₩27,198 | ₩27,225 | +0.05% | 5.2만 |
|---|
| 2026.06.16 | ₩27,104 | ₩27,131 | ₩26,984 | ₩27,118 | +0.05% | 3.6천 |
|---|
| 2026.06.15 | ₩26,930 | ₩27,110 | ₩26,608 | ₩26,957 | +0.10% | 2.9천 |
|---|
| 2026.06.12 | ₩27,064 | ₩27,252 | ₩26,830 | ₩27,064 | 0.00% | 3.5천 |
|---|
| 2026.06.11 | ₩26,890 | ₩27,252 | ₩26,689 | ₩27,252 | +1.35% | 2.9천 |
|---|
| 2026.06.10 | ₩27,399 | ₩27,399 | ₩26,488 | ₩26,488 | -3.33% | 2천 |
|---|
| 2026.06.09 | ₩27,386 | ₩27,453 | ₩27,024 | ₩27,292 | -0.34% | 1.8만 |
|---|
| 2026.06.08 | ₩26,689 | ₩26,930 | ₩26,689 | ₩26,930 | +0.90% | 6천 |
|---|
| 2026.06.05 | ₩26,702 | ₩26,890 | ₩26,635 | ₩26,749 | +0.18% | 5.2천 |
|---|
| 2026.06.04 | ₩26,541 | ₩26,595 | ₩26,467 | ₩26,595 | +0.20% | 1.2천 |
|---|
| 2026.06.03 | ₩26,219 | ₩26,689 | ₩26,139 | ₩26,555 | +1.28% | 3.6천 |
|---|
| 2026.06.02 | ₩25,964 | ₩26,622 | ₩25,964 | ₩26,622 | +2.53% | 3.5천 |
|---|
| 2026.06.01 | ₩26,474 | ₩26,514 | ₩26,306 | ₩26,394 | -0.30% | 1.8천 |
|---|
| 2026.05.29 | ₩25,951 | ₩26,260 | ₩25,790 | ₩26,260 | +1.19% | 1.5만 |
|---|
| 2026.05.28 | ₩26,367 | ₩26,367 | ₩25,777 | ₩25,991 | -1.42% | 15만 |
|---|
| 2026.05.27 | ₩26,534 | ₩26,534 | ₩26,119 | ₩26,286 | -0.94% | 2.7만 |
|---|
| 2026.05.26 | ₩26,233 | ₩26,501 | ₩26,119 | ₩26,219 | -0.05% | 8.1만 |
|---|
| 2026.05.22 | ₩26,313 | ₩26,555 | ₩26,286 | ₩26,541 | +0.87% | 3.5천 |
|---|
| 2026.05.21 | ₩26,474 | ₩26,474 | ₩26,286 | ₩26,320 | -0.58% | 5.6천 |
|---|
| 2026.05.20 | ₩26,488 | ₩26,622 | ₩26,407 | ₩26,407 | -0.30% | 8.4천 |
|---|
| 2026.05.19 | ₩26,434 | ₩26,595 | ₩26,420 | ₩26,420 | -0.05% | 5.5천 |
|---|
| 2026.05.18 | ₩26,434 | ₩26,461 | ₩26,353 | ₩26,420 | -0.05% | 6.4천 |
|---|
| 2026.05.15 | ₩26,622 | ₩26,622 | ₩26,260 | ₩26,488 | -0.50% | 7.5만 |
|---|
| 2026.05.14 | ₩26,555 | ₩26,823 | ₩26,394 | ₩26,823 | +1.01% | 8.5만 |
|---|
| 2026.05.13 | ₩26,762 | ₩26,762 | ₩26,380 | ₩26,420 | -1.28% | 2.6만 |
|---|
| 2026.05.12 | ₩26,823 | ₩26,823 | ₩26,555 | ₩26,555 | -1.00% | 1.5만 |
|---|
| 2026.05.11 | ₩26,675 | ₩26,809 | ₩26,662 | ₩26,809 | +0.50% | 2.9만 |
|---|
| 2026.05.08 | ₩27,024 | ₩27,024 | ₩26,689 | ₩26,689 | -1.24% | 1.6만 |
|---|
| 2026.05.07 | ₩26,823 | ₩27,092 | ₩26,809 | ₩26,809 | -0.05% | 8.5천 |
|---|
| 2026.05.06 | ₩26,850 | ₩26,883 | ₩26,555 | ₩26,769 | -0.30% | 2.2만 |
|---|
| 2026.05.05 | ₩26,729 | ₩26,957 | ₩26,286 | ₩26,890 | +0.60% | 3만 |
|---|
| 2026.05.04 | ₩26,957 | ₩27,346 | ₩26,286 | ₩26,541 | -1.54% | 1.3만 |
|---|
| 2026.05.01 | ₩26,555 | ₩27,359 | ₩26,555 | ₩26,702 | +0.56% | 1.6만 |
|---|
| 2026.04.30 | ₩26,850 | ₩26,944 | ₩26,568 | ₩26,662 | -0.70% | 2.1만 |
|---|
| 2026.04.29 | ₩26,716 | ₩26,836 | ₩26,615 | ₩26,836 | +0.45% | 1만 |
|---|
| 2026.04.28 | ₩26,863 | ₩26,863 | ₩26,809 | ₩26,809 | -0.20% | 1.9만 |
|---|
| 2026.04.27 | ₩27,145 | ₩27,145 | ₩26,917 | ₩26,917 | -0.84% | 1.7천 |
|---|
| 2026.04.24 | ₩27,011 | ₩27,011 | ₩27,011 | ₩27,011 | 0.00% | 396 |
|---|
| 2026.04.23 | ₩27,171 | ₩27,520 | ₩26,809 | ₩27,037 | -0.49% | 9.1천 |
|---|
| 2026.04.22 | ₩27,493 | ₩27,641 | ₩26,957 | ₩27,306 | -0.68% | 8.9천 |
|---|
| 2026.04.21 | ₩27,487 | ₩27,695 | ₩27,480 | ₩27,668 | +0.66% | 3.3천 |
|---|
| 2026.04.20 | ₩27,024 | ₩27,239 | ₩27,024 | ₩27,239 | +0.79% | 749 |
|---|
| 2026.04.17 | ₩26,930 | ₩27,520 | ₩26,930 | ₩27,520 | +2.19% | 1.9천 |
|---|
| 2026.04.16 | ₩27,373 | ₩27,373 | ₩26,823 | ₩27,185 | -0.69% | 5천 |
|---|
| 2026.04.15 | ₩27,627 | ₩27,923 | ₩27,158 | ₩27,493 | -0.49% | 1.5만 |
|---|
| 2026.04.14 | ₩27,467 | ₩27,560 | ₩27,158 | ₩27,560 | +0.34% | 1.1만 |
|---|
| 2026.04.13 | ₩26,957 | ₩27,239 | ₩26,930 | ₩26,930 | -0.10% | 1.6천 |
|---|
| 2026.04.10 | ₩27,279 | ₩27,627 | ₩26,850 | ₩26,970 | -1.13% | 2만 |
|---|
| 2026.04.09 | ₩26,823 | ₩27,158 | ₩26,568 | ₩27,158 | +1.25% | 4.5천 |
|---|
| 2026.04.08 | ₩26,300 | ₩27,118 | ₩26,300 | ₩27,118 | +3.11% | 0 |
|---|
| 2026.04.07 | ₩26,286 | ₩26,555 | ₩26,032 | ₩26,032 | -0.97% | 5.5천 |
|---|
| 2026.04.06 | ₩26,595 | ₩26,595 | ₩26,353 | ₩26,353 | -0.91% | 431 |
|---|
| 2026.04.02 | ₩26,608 | ₩26,608 | ₩26,286 | ₩26,555 | -0.20% | 7.2천 |
|---|
| 2026.04.01 | ₩25,897 | ₩26,514 | ₩24,865 | ₩26,313 | +1.61% | 8천 |
|---|
| 2026.03.31 | ₩25,850 | ₩26,488 | ₩24,972 | ₩25,884 | +0.13% | 5.1만 |
|---|
| 2026.03.30 | ₩26,454 | ₩26,997 | ₩26,184 | ₩26,809 | +1.34% | 6.8천 |
|---|
| 2026.03.27 | ₩25,938 | ₩26,823 | ₩25,938 | ₩26,501 | +2.17% | 1.4만 |
|---|
| 2026.03.26 | ₩25,944 | ₩26,850 | ₩25,944 | ₩26,850 | +3.49% | 4.5천 |
|---|
| 2026.03.25 | ₩27,064 | ₩27,212 | ₩26,595 | ₩26,756 | -1.14% | 950 |
|---|
| 2026.03.24 | ₩26,488 | ₩27,212 | ₩26,078 | ₩27,131 | +2.43% | 8.7천 |
|---|
| 2026.03.23 | ₩27,171 | ₩27,198 | ₩26,675 | ₩26,675 | -1.83% | 3천 |
|---|
| 2026.03.20 | ₩26,622 | ₩27,011 | ₩26,219 | ₩27,010 | +1.46% | 1.2만 |
|---|
| 2026.03.19 | ₩26,029 | ₩26,746 | ₩26,029 | ₩26,675 | +2.48% | 3.3천 |
|---|
| 2026.03.18 | ₩26,769 | ₩26,843 | ₩26,565 | ₩26,675 | -0.35% | 1.7천 |
|---|
| 2026.03.17 | ₩26,766 | ₩26,783 | ₩26,716 | ₩26,783 | +0.06% | 3.2천 |
|---|
| 2026.03.16 | ₩26,568 | ₩26,863 | ₩25,757 | ₩26,756 | +0.71% | 1.7만 |
|---|
| 2026.03.13 | ₩26,742 | ₩26,890 | ₩26,568 | ₩26,729 | -0.05% | 9.2천 |
|---|
| 2026.03.12 | ₩26,085 | ₩26,944 | ₩26,085 | ₩26,944 | +3.29% | 2천 |
|---|
| 2026.03.11 | ₩26,407 | ₩26,957 | ₩26,407 | ₩26,957 | +2.08% | 2.5천 |
|---|
| 2026.03.10 | ₩25,750 | ₩27,091 | ₩25,750 | ₩26,729 | +3.80% | 1 |
|---|
| 2026.03.09 | ₩25,750 | ₩27,091 | ₩25,750 | ₩27,091 | +5.21% | 1 |
|---|
| 2026.03.06 | ₩26,823 | ₩27,024 | ₩26,648 | ₩27,024 | +0.75% | 1 |
|---|
| 2026.03.05 | ₩27,171 | ₩27,171 | ₩26,957 | ₩26,957 | -0.79% | 1 |
|---|
| 2026.03.04 | ₩26,065 | ₩27,547 | ₩26,018 | ₩27,091 | +3.94% | 1 |
|---|
| 2026.03.03 | ₩26,727 | ₩26,876 | ₩26,139 | ₩26,595 | -0.49% | 1 |
|---|
| 2026.03.02 | ₩26,944 | ₩27,011 | ₩26,890 | ₩26,997 | +0.20% | 1 |
|---|
| 2026.02.27 | ₩27,118 | ₩27,118 | ₩26,166 | ₩26,930 | -0.69% | 1 |
|---|
| 2026.02.26 | ₩27,024 | ₩27,272 | ₩26,970 | ₩27,212 | +0.69% | 1.2만 |
|---|
| 2026.02.25 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩27,292 | ₩27,292 | ₩26,903 | ₩27,171 | -0.44% | 1 |
|---|
| 2026.02.20 | ₩27,815 | ₩27,815 | ₩27,212 | ₩27,212 | -2.17% | 2.5천 |
|---|
| 2026.02.19 | ₩27,815 | ₩27,815 | ₩27,815 | ₩27,815 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩27,480 | ₩27,891 | ₩27,480 | ₩27,815 | +1.22% | 7.8천 |
|---|
| 2026.02.17 | ₩26,890 | ₩27,158 | ₩26,890 | ₩27,158 | +1.00% | 2.8천 |
|---|
| 2026.02.13 | ₩27,014 | ₩27,056 | ₩26,856 | ₩27,056 | +0.16% | 1.6천 |
|---|
| 2026.02.12 | ₩26,836 | ₩26,984 | ₩26,836 | ₩26,964 | +0.47% | 993 |
|---|
| 2026.02.11 | ₩27,111 | ₩27,111 | ₩27,111 | ₩27,111 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩27,111 | ₩27,111 | ₩27,111 | ₩27,111 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩26,581 | ₩27,111 | ₩26,581 | ₩27,111 | +1.99% | 603 |
|---|
| 2026.02.06 | ₩26,595 | ₩26,595 | ₩26,514 | ₩26,514 | -0.30% | 423 |
|---|
| 2026.02.05 | ₩26,488 | ₩27,024 | ₩26,488 | ₩26,595 | +0.41% | 9.1천 |
|---|
| 2026.02.04 | ₩26,689 | ₩26,783 | ₩26,501 | ₩26,783 | +0.35% | 3.6천 |
|---|
| 2026.02.03 | ₩27,024 | ₩27,024 | ₩26,897 | ₩26,897 | -0.47% | 529 |
|---|
| 2026.02.02 | ₩27,408 | ₩27,408 | ₩26,890 | ₩27,078 | -1.21% | 4.4천 |
|---|
| 2026.01.30 | ₩27,245 | ₩27,493 | ₩27,213 | ₩27,493 | +0.91% | 1.1천 |
|---|
| 2026.01.29 | ₩26,702 | ₩27,051 | ₩26,675 | ₩26,809 | +0.40% | 2.3천 |
|---|
| 2026.01.28 | ₩26,850 | ₩27,011 | ₩26,809 | ₩26,977 | +0.47% | 2.2만 |
|---|
| 2026.01.27 | ₩26,488 | ₩26,850 | ₩26,488 | ₩26,850 | +1.37% | 4.3천 |
|---|
| 2026.01.26 | ₩26,595 | ₩27,091 | ₩26,488 | ₩26,488 | -0.40% | 6.8천 |
|---|
| 2026.01.23 | ₩26,474 | ₩26,756 | ₩26,420 | ₩26,447 | -0.10% | 2.3천 |
|---|
| 2026.01.22 | ₩26,420 | ₩26,756 | ₩26,407 | ₩26,555 | +0.51% | 4.2천 |
|---|
| 2026.01.21 | ₩26,689 | ₩26,689 | ₩26,085 | ₩26,367 | -1.21% | 1.3만 |
|---|
| 2026.01.20 | ₩26,420 | ₩26,823 | ₩26,300 | ₩26,420 | 0.00% | 1.6만 |
|---|
| 2026.01.16 | ₩26,729 | ₩26,823 | ₩26,434 | ₩26,434 | -1.10% | 5.8천 |
|---|
| 2026.01.15 | ₩26,742 | ₩26,906 | ₩25,924 | ₩26,836 | +0.35% | 1.2만 |
|---|
| 2026.01.14 | ₩25,938 | ₩26,447 | ₩25,589 | ₩26,447 | +1.96% | 3.4만 |
|---|
| 2026.01.13 | ₩25,508 | ₩25,710 | ₩25,482 | ₩25,710 | +0.79% | 1.7천 |
|---|
| 2026.01.12 | ₩25,213 | ₩25,629 | ₩25,213 | ₩25,629 | +1.65% | 3.3만 |
|---|
| 2026.01.09 | ₩25,254 | ₩25,643 | ₩25,254 | ₩25,589 | +1.33% | 3.1천 |
|---|
| 2026.01.08 | ₩25,790 | ₩25,790 | ₩25,093 | ₩25,093 | -2.70% | 2.2만 |
|---|
| 2026.01.07 | ₩25,468 | ₩25,468 | ₩25,468 | ₩25,468 | 0.00% | 292 |
|---|
| 2026.01.06 | ₩25,943 | ₩26,192 | ₩25,856 | ₩26,192 | +0.96% | 7.3천 |
|---|
| 2026.01.05 | ₩25,374 | ₩25,763 | ₩25,200 | ₩25,763 | +1.53% | 6.6천 |
|---|
| 2026.01.02 | ₩25,246 | ₩25,522 | ₩25,200 | ₩25,280 | +0.14% | 8.1천 |
|---|
| 2025.12.31 | ₩25,562 | ₩25,562 | ₩24,878 | ₩25,549 | -0.05% | 4.2천 |
|---|
| 2025.12.30 | ₩26,286 | ₩26,286 | ₩25,683 | ₩26,018 | -1.02% | 8.2천 |
|---|
| 2025.12.29 | ₩26,286 | ₩26,286 | ₩25,710 | ₩25,918 | -1.40% | 6.3천 |
|---|
| 2025.12.26 | ₩25,348 | ₩26,005 | ₩25,267 | ₩26,005 | +2.59% | 673 |
|---|
| 2025.12.24 | ₩26,032 | ₩26,420 | ₩25,750 | ₩26,139 | +0.41% | 1.3천 |
|---|
| 2025.12.23 | ₩26,568 | ₩26,756 | ₩26,058 | ₩26,085 | -1.82% | 7.4천 |
|---|
| 2025.12.22 | ₩26,675 | ₩26,863 | ₩26,675 | ₩26,756 | +0.30% | 1.2만 |
|---|
| 2025.12.19 | ₩25,994 | ₩26,853 | ₩25,994 | ₩26,853 | +3.31% | 6.9천 |
|---|
| 2025.12.18 | ₩26,233 | ₩26,555 | ₩25,978 | ₩26,555 | +1.23% | 1.4만 |
|---|
| 2025.12.17 | ₩26,152 | ₩26,488 | ₩25,931 | ₩26,488 | +1.28% | 1.4만 |
|---|
| 2025.12.16 | ₩26,273 | ₩26,420 | ₩25,911 | ₩26,152 | -0.46% | 5.9천 |
|---|
| 2025.12.15 | ₩25,951 | ₩26,447 | ₩25,951 | ₩26,353 | +1.55% | 1.1만 |
|---|
| 2025.12.12 | ₩26,018 | ₩26,085 | ₩25,689 | ₩26,085 | +0.26% | 1만 |
|---|
| 2025.12.11 | ₩25,210 | ₩25,964 | ₩25,113 | ₩25,817 | +2.41% | 1.8만 |
|---|
| 2025.12.10 | ₩25,146 | ₩25,884 | ₩24,865 | ₩25,213 | +0.27% | 6.3만 |
|---|
| 2025.12.09 | ₩25,482 | ₩25,515 | ₩25,147 | ₩25,348 | -0.53% | 9.5천 |
|---|
| 2025.12.08 | ₩25,388 | ₩25,495 | ₩25,153 | ₩25,334 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩25,428 | ₩25,482 | ₩24,938 | ₩25,388 | -0.16% | 9.1천 |
|---|
| 2025.12.04 | ₩25,589 | ₩25,589 | ₩25,106 | ₩25,482 | -0.42% | 3.5천 |
|---|
| 2025.12.03 | ₩25,415 | ₩25,629 | ₩25,415 | ₩25,629 | +0.84% | 1.7천 |
|---|
| 2025.12.02 | ₩25,147 | ₩25,428 | ₩24,851 | ₩25,415 | +1.06% | 1.2만 |
|---|
| 2025.12.01 | ₩24,825 | ₩25,187 | ₩24,583 | ₩25,079 | +1.03% | 7.6천 |
|---|
| 2025.11.28 | ₩25,549 | ₩25,549 | ₩24,979 | ₩24,979 | -2.23% | 1천 |
|---|
| 2025.11.26 | ₩24,995 | ₩25,240 | ₩24,995 | ₩25,240 | +0.98% | 2.8천 |
|---|
| 2025.11.25 | ₩25,146 | ₩25,187 | ₩24,234 | ₩24,945 | -0.80% | 1.1만 |
|---|
| 2025.11.24 | ₩24,972 | ₩25,602 | ₩24,771 | ₩25,173 | +0.81% | 1만 |
|---|
| 2025.11.21 | ₩24,838 | ₩25,334 | ₩24,543 | ₩24,972 | +0.54% | 2.8만 |
|---|
| 2025.11.20 | ₩24,159 | ₩25,052 | ₩24,154 | ₩24,838 | +2.81% | 7.4천 |
|---|
| 2025.11.19 | ₩24,623 | ₩25,160 | ₩24,167 | ₩24,999 | +1.53% | 9.4천 |
|---|
| 2025.11.18 | ₩24,865 | ₩25,280 | ₩24,637 | ₩25,146 | +1.13% | 5.9만 |
|---|
| 2025.11.17 | ₩25,348 | ₩25,951 | ₩25,146 | ₩25,273 | -0.30% | 4천 |
|---|
| 2025.11.14 | ₩25,683 | ₩25,830 | ₩25,348 | ₩25,348 | -1.31% | 7.7천 |
|---|
| 2025.11.13 | ₩25,750 | ₩25,750 | ₩25,750 | ₩25,750 | 0.00% | 719 |
|---|
| 2025.11.12 | ₩25,978 | ₩26,152 | ₩25,602 | ₩25,830 | -0.57% | 5.3천 |
|---|
| 2025.11.11 | ₩26,380 | ₩26,461 | ₩25,817 | ₩25,991 | -1.47% | 1.8만 |
|---|
| 2025.11.10 | ₩26,166 | ₩26,166 | ₩25,978 | ₩25,978 | -0.72% | 1.9천 |
|---|
| 2025.11.07 | ₩26,043 | ₩26,152 | ₩25,956 | ₩25,956 | -0.33% | 3.2천 |
|---|
| 2025.11.06 | ₩26,380 | ₩26,454 | ₩25,960 | ₩26,152 | -0.86% | 2.5천 |
|---|
| 2025.11.05 | ₩25,964 | ₩25,964 | ₩25,964 | ₩25,964 | 0.00% | 279 |
|---|
| 2025.11.04 | ₩25,817 | ₩26,018 | ₩25,817 | ₩25,817 | 0.00% | 4.3천 |
|---|
| 2025.11.03 | ₩26,139 | ₩26,139 | ₩25,549 | ₩25,924 | -0.82% | 4.1천 |
|---|
| 2025.10.31 | ₩26,783 | ₩26,796 | ₩25,576 | ₩25,696 | -4.06% | 1.6만 |
|---|
| 2025.10.30 | ₩26,434 | ₩26,809 | ₩26,420 | ₩26,488 | +0.20% | 3.1천 |
|---|
| 2025.10.29 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩26,380 | ₩26,615 | ₩26,340 | ₩26,474 | +0.36% | 4.2천 |
|---|
| 2025.10.27 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 276 |
|---|
| 2025.10.24 | ₩26,568 | ₩26,568 | ₩26,407 | ₩26,420 | -0.56% | 2.3천 |
|---|
| 2025.10.23 | ₩26,048 | ₩26,380 | ₩25,938 | ₩26,380 | +1.27% | 4.5천 |
|---|
| 2025.10.22 | ₩26,689 | ₩26,816 | ₩26,407 | ₩26,689 | 0.00% | 3.6천 |
|---|
| 2025.10.21 | ₩26,756 | ₩26,756 | ₩26,675 | ₩26,716 | -0.15% | 2.1천 |
|---|
| 2025.10.20 | ₩26,930 | ₩26,930 | ₩26,917 | ₩26,930 | 0.00% | 891 |
|---|
| 2025.10.17 | ₩26,018 | ₩26,018 | ₩26,018 | ₩26,018 | 0.00% | 216 |
|---|
| 2025.10.16 | ₩26,286 | ₩26,300 | ₩26,286 | ₩26,300 | +0.05% | 1.9천 |
|---|
| 2025.10.15 | ₩26,514 | ₩28,164 | ₩26,286 | ₩26,286 | -0.86% | 1.8천 |
|---|
| 2025.10.14 | ₩26,099 | ₩26,246 | ₩26,058 | ₩26,058 | -0.15% | 2.6천 |
|---|
| 2025.10.13 | ₩26,320 | ₩26,353 | ₩26,032 | ₩26,032 | -1.10% | 4.1천 |
|---|
| 2025.10.10 | ₩26,823 | ₩26,823 | ₩26,353 | ₩26,353 | -1.75% | 1.8천 |
|---|
