시장 데이터를 불러오는 중
Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest · PEB-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,769 | ₩25,975 | ₩25,474 | ₩25,895 | +0.49% | 5.5천 |
| 2026.10.08 | ₩26,036 | ₩26,104 | ₩26,036 | ₩26,037 | +0.00% | 886 |
| 2026.10.07 | ₩25,836 | ₩26,130 | ₩25,836 | ₩26,063 | +0.88% | 3.5천 |
| 2026.10.06 | ₩25,916 | ₩26,057 | ₩25,831 | ₩26,010 | +0.36% | 1.1만 |
| 2026.10.05 | ₩25,916 | ₩26,003 | ₩25,876 | ₩25,983 | +0.26% | 4.3천 |
| 2026.10.02 | ₩26,023 | ₩26,130 | ₩25,512 | ₩25,943 | -0.31% | 1만 |
| 2026.10.01 | ₩26,023 | ₩26,238 | ₩25,748 | ₩25,996 | -0.10% | 8.6천 |
| 2026.09.30 | ₩26,291 | ₩26,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,023 |
| -1.02% |
| 1.1만 |
| 2026.09.29 | ₩26,465 | ₩26,655 | ₩26,398 | ₩26,566 | +0.38% | 1.9만 |
|---|
| 2026.09.28 | ₩26,506 | ₩26,552 | ₩26,412 | ₩26,412 | -0.35% | 6.9천 |
|---|
| 2026.09.25 | ₩26,465 | ₩26,841 | ₩26,465 | ₩26,707 | +0.91% | 2.3만 |
|---|
| 2026.09.24 | ₩26,666 | ₩26,800 | ₩26,532 | ₩26,666 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩26,666 | ₩26,680 | ₩26,532 | ₩26,653 | -0.05% | 2.2만 |
|---|
| 2026.09.22 | ₩26,492 | ₩26,753 | ₩26,465 | ₩26,666 | +0.66% | 1.8만 |
|---|
| 2026.09.21 | ₩26,599 | ₩26,599 | ₩26,465 | ₩26,573 | -0.10% | 5.1천 |
|---|
| 2026.09.18 | ₩26,539 | ₩26,666 | ₩26,331 | ₩26,573 | +0.13% | 10.3만 |
|---|
| 2026.09.17 | ₩26,800 | ₩26,853 | ₩26,492 | ₩26,546 | -0.95% | 2천 |
|---|
| 2026.09.16 | ₩26,412 | ₩26,934 | ₩26,412 | ₩26,666 | +0.96% | 9.8천 |
|---|
| 2026.09.15 | ₩26,700 | ₩26,720 | ₩26,465 | ₩26,720 | +0.07% | 3천 |
|---|
| 2026.09.14 | ₩26,599 | ₩26,693 | ₩26,416 | ₩26,573 | -0.10% | 1.2만 |
|---|
| 2026.09.11 | ₩26,720 | ₩26,720 | ₩26,552 | ₩26,552 | -0.63% | 1.5만 |
|---|
| 2026.09.10 | ₩26,599 | ₩27,041 | ₩26,599 | ₩26,693 | +0.35% | 1.7천 |
|---|
| 2026.09.09 | ₩26,686 | ₩26,800 | ₩26,546 | ₩26,666 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩26,800 | ₩26,928 | ₩26,660 | ₩26,666 | -0.50% | 2.5천 |
|---|
| 2026.09.04 | ₩27,055 | ₩27,055 | ₩26,439 | ₩26,867 | -0.69% | 1.8천 |
|---|
| 2026.09.03 | ₩26,747 | ₩26,760 | ₩26,747 | ₩26,760 | +0.05% | 3.2천 |
|---|
| 2026.09.02 | ₩26,425 | ₩26,666 | ₩26,425 | ₩26,666 | +0.91% | 6.7천 |
|---|
| 2026.09.01 | ₩26,774 | ₩26,774 | ₩26,358 | ₩26,532 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩26,660 | ₩27,055 | ₩26,599 | ₩27,028 | +1.38% | 2.5만 |
|---|
| 2026.08.28 | ₩26,733 | ₩26,778 | ₩26,640 | ₩26,720 | -0.05% | 5.2천 |
|---|
| 2026.08.27 | ₩26,693 | ₩26,767 | ₩26,599 | ₩26,720 | +0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩26,934 | ₩26,934 | ₩26,586 | ₩26,686 | -0.92% | 3.2만 |
|---|
| 2026.08.25 | ₩26,787 | ₩26,921 | ₩26,720 | ₩26,788 | +0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩26,934 | ₩26,934 | ₩26,573 | ₩26,573 | -1.34% | 1.5천 |
|---|
| 2026.08.21 | ₩27,048 | ₩27,048 | ₩26,666 | ₩26,733 | -1.16% | 2.8천 |
|---|
| 2026.08.20 | ₩26,867 | ₩26,867 | ₩26,532 | ₩26,666 | -0.75% | 4.5천 |
|---|
| 2026.08.19 | ₩26,733 | ₩26,800 | ₩26,680 | ₩26,680 | -0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩26,988 | ₩26,988 | ₩26,881 | ₩26,894 | -0.35% | 3천 |
|---|
| 2026.08.17 | ₩26,981 | ₩26,981 | ₩26,733 | ₩26,760 | -0.82% | 1.3천 |
|---|
| 2026.08.14 | ₩27,156 | ₩27,156 | ₩26,834 | ₩27,015 | -0.52% | 3.3천 |
|---|
| 2026.08.13 | ₩26,707 | ₩27,129 | ₩26,707 | ₩27,129 | +1.58% | 1천 |
|---|
| 2026.08.12 | ₩26,921 | ₩26,921 | ₩26,827 | ₩26,894 | -0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩27,055 | ₩27,055 | ₩26,814 | ₩26,934 | -0.45% | 3.7천 |
|---|
| 2026.08.07 | ₩26,948 | ₩27,068 | ₩26,753 | ₩27,015 | +0.25% | 1.9만 |
|---|
| 2026.08.06 | ₩27,055 | ₩27,343 | ₩26,867 | ₩26,867 | -0.69% | 5.4천 |
|---|
| 2026.08.05 | ₩27,001 | ₩27,263 | ₩27,001 | ₩27,263 | +0.97% | 1.2천 |
|---|
| 2026.08.04 | ₩27,082 | ₩27,323 | ₩27,082 | ₩27,109 | +0.10% | 6천 |
|---|
| 2026.08.03 | ₩27,336 | ₩27,604 | ₩27,226 | ₩27,226 | -0.41% | 2.7천 |
|---|
| 2026.07.31 | ₩27,484 | ₩27,604 | ₩27,095 | ₩27,095 | -1.41% | 2.6만 |
|---|
| 2026.07.30 | ₩27,470 | ₩27,470 | ₩27,370 | ₩27,470 | 0.00% | 7.1천 |
|---|
| 2026.07.29 | ₩27,401 | ₩27,470 | ₩27,182 | ₩27,470 | +0.25% | 7.2천 |
|---|
| 2026.07.28 | ₩27,370 | ₩27,457 | ₩27,337 | ₩27,390 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩27,296 | ₩27,457 | ₩27,283 | ₩27,363 | +0.25% | 3.6천 |
|---|
| 2026.07.24 | ₩27,055 | ₩27,216 | ₩27,055 | ₩27,216 | +0.59% | 1.2천 |
|---|
| 2026.07.23 | ₩27,256 | ₩27,256 | ₩27,256 | ₩27,256 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩27,202 | ₩27,256 | ₩27,189 | ₩27,256 | +0.20% | 2.6천 |
|---|
| 2026.07.21 | ₩27,109 | ₩27,325 | ₩26,747 | ₩27,189 | +0.30% | 3.7천 |
|---|
| 2026.07.20 | ₩27,370 | ₩27,417 | ₩27,370 | ₩27,377 | +0.02% | 891 |
|---|
| 2026.07.17 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 302 |
|---|
| 2026.07.16 | ₩27,229 | ₩27,336 | ₩27,229 | ₩27,336 | +0.39% | 3천 |
|---|
| 2026.07.15 | ₩27,403 | ₩27,444 | ₩27,102 | ₩27,276 | -0.46% | 4.1천 |
|---|
| 2026.07.14 | ₩27,430 | ₩27,430 | ₩27,236 | ₩27,269 | -0.59% | 3.1천 |
|---|
| 2026.07.13 | ₩27,256 | ₩27,283 | ₩27,256 | ₩27,283 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩27,432 | ₩27,432 | ₩27,109 | ₩27,247 | -0.68% | 3.5천 |
|---|
| 2026.07.09 | ₩26,995 | ₩27,310 | ₩26,995 | ₩27,310 | +1.17% | 5.9천 |
|---|
| 2026.07.08 | ₩26,847 | ₩27,149 | ₩26,800 | ₩27,149 | +1.12% | 1만 |
|---|
| 2026.07.07 | ₩26,921 | ₩27,241 | ₩26,921 | ₩27,082 | +0.60% | 9.6천 |
|---|
| 2026.07.06 | ₩26,666 | ₩26,911 | ₩26,532 | ₩26,800 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩26,465 | ₩26,633 | ₩26,452 | ₩26,532 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩26,559 | ₩26,800 | ₩26,291 | ₩26,465 | -0.35% | 1.4만 |
|---|
| 2026.06.30 | ₩27,055 | ₩27,055 | ₩25,983 | ₩26,358 | -2.58% | 10.4만 |
|---|
| 2026.06.29 | ₩27,229 | ₩27,537 | ₩27,229 | ₩27,417 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩27,470 | ₩27,584 | ₩27,336 | ₩27,497 | +0.10% | 7.6천 |
|---|
| 2026.06.25 | ₩27,350 | ₩27,470 | ₩26,854 | ₩27,470 | +0.44% | 1.8만 |
|---|
| 2026.06.24 | ₩27,135 | ₩27,631 | ₩27,135 | ₩27,377 | +0.89% | 1.7만 |
|---|
| 2026.06.23 | ₩27,390 | ₩27,457 | ₩27,296 | ₩27,457 | +0.24% | 2.2천 |
|---|
| 2026.06.22 | ₩27,109 | ₩27,457 | ₩27,100 | ₩27,457 | +1.29% | 8.3천 |
|---|
| 2026.06.18 | ₩27,645 | ₩27,645 | ₩27,269 | ₩27,403 | -0.87% | 4.4천 |
|---|
| 2026.06.17 | ₩27,524 | ₩27,645 | ₩27,524 | ₩27,604 | +0.29% | 3.2만 |
|---|
| 2026.06.16 | ₩27,444 | ₩27,524 | ₩27,444 | ₩27,524 | +0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩27,135 | ₩27,484 | ₩27,135 | ₩27,444 | +1.14% | 1.7만 |
|---|
| 2026.06.12 | ₩27,071 | ₩27,149 | ₩27,071 | ₩27,135 | +0.24% | 2.3천 |
|---|
| 2026.06.11 | ₩27,001 | ₩27,243 | ₩27,001 | ₩27,135 | +0.50% | 4.4만 |
|---|
| 2026.06.10 | ₩26,854 | ₩26,961 | ₩26,854 | ₩26,961 | +0.40% | 1.3천 |
|---|
| 2026.06.09 | ₩26,626 | ₩27,147 | ₩26,626 | ₩26,975 | +1.31% | 2.3천 |
|---|
| 2026.06.08 | ₩26,827 | ₩27,001 | ₩26,693 | ₩27,001 | +0.65% | 3.8천 |
|---|
| 2026.06.05 | ₩26,800 | ₩26,874 | ₩26,800 | ₩26,814 | +0.05% | 3.1천 |
|---|
| 2026.06.04 | ₩26,666 | ₩27,015 | ₩25,809 | ₩26,827 | +0.60% | 2.1천 |
|---|
| 2026.06.03 | ₩26,693 | ₩26,867 | ₩26,597 | ₩26,597 | -0.36% | 2.1천 |
|---|
| 2026.06.02 | ₩26,948 | ₩26,948 | ₩26,452 | ₩26,599 | -1.29% | 7.1만 |
|---|
| 2026.06.01 | ₩26,278 | ₩26,733 | ₩26,278 | ₩26,693 | +1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩26,519 | ₩26,619 | ₩26,251 | ₩26,331 | -0.71% | 13.5만 |
|---|
| 2026.05.28 | ₩26,479 | ₩26,519 | ₩26,171 | ₩26,264 | -0.81% | 5.1만 |
|---|
| 2026.05.27 | ₩26,599 | ₩26,599 | ₩26,197 | ₩26,264 | -1.26% | 8.2만 |
|---|
| 2026.05.26 | ₩26,693 | ₩27,288 | ₩26,331 | ₩26,331 | -1.36% | 8.5천 |
|---|
| 2026.05.22 | ₩26,834 | ₩27,328 | ₩26,130 | ₩26,707 | -0.47% | 2.2만 |
|---|
| 2026.05.21 | ₩26,867 | ₩26,867 | ₩26,211 | ₩26,251 | -2.29% | 1.9만 |
|---|
| 2026.05.20 | ₩26,539 | ₩26,633 | ₩26,331 | ₩26,331 | -0.78% | 1.5만 |
|---|
| 2026.05.19 | ₩26,519 | ₩26,800 | ₩26,331 | ₩26,331 | -0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩26,492 | ₩26,658 | ₩26,385 | ₩26,398 | -0.35% | 7.2천 |
|---|
| 2026.05.15 | ₩26,720 | ₩26,720 | ₩26,405 | ₩26,519 | -0.75% | 2.8만 |
|---|
| 2026.05.14 | ₩26,666 | ₩26,774 | ₩26,519 | ₩26,666 | 0.00% | 20.4만 |
|---|
| 2026.05.13 | ₩26,532 | ₩26,666 | ₩26,452 | ₩26,506 | -0.10% | 7.2만 |
|---|
| 2026.05.12 | ₩26,934 | ₩26,934 | ₩26,519 | ₩26,519 | -1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩26,814 | ₩27,216 | ₩26,599 | ₩26,680 | -0.50% | 23.4만 |
|---|
| 2026.05.08 | ₩27,303 | ₩27,303 | ₩26,653 | ₩26,653 | -2.38% | 3.1만 |
|---|
| 2026.05.07 | ₩26,934 | ₩27,015 | ₩26,787 | ₩26,841 | -0.35% | 6.3만 |
|---|
| 2026.05.06 | ₩26,854 | ₩27,290 | ₩26,591 | ₩26,666 | -0.70% | 5.6만 |
|---|
| 2026.05.05 | ₩26,572 | ₩26,941 | ₩26,546 | ₩26,921 | +1.32% | 4.2만 |
|---|
| 2026.05.04 | ₩26,774 | ₩26,867 | ₩26,527 | ₩26,613 | -0.60% | 1.7만 |
|---|
| 2026.05.01 | ₩27,290 | ₩27,290 | ₩26,697 | ₩26,723 | -2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩27,303 | ₩27,303 | ₩26,680 | ₩26,787 | -1.89% | 4.4만 |
|---|
| 2026.04.29 | ₩26,867 | ₩27,323 | ₩26,867 | ₩26,988 | +0.45% | 1.4만 |
|---|
| 2026.04.28 | ₩26,827 | ₩26,867 | ₩26,740 | ₩26,867 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩27,001 | ₩27,082 | ₩27,001 | ₩27,082 | +0.30% | 648 |
|---|
| 2026.04.24 | ₩26,841 | ₩27,135 | ₩26,841 | ₩27,001 | +0.60% | 4.1천 |
|---|
| 2026.04.23 | ₩27,095 | ₩27,725 | ₩26,774 | ₩26,774 | -1.19% | 1.3만 |
|---|
| 2026.04.22 | ₩27,350 | ₩27,403 | ₩26,988 | ₩26,988 | -1.32% | 5.2천 |
|---|
| 2026.04.21 | ₩27,470 | ₩27,712 | ₩27,296 | ₩27,444 | -0.10% | 3.1천 |
|---|
| 2026.04.20 | ₩26,948 | ₩27,614 | ₩26,800 | ₩27,470 | +1.94% | 5.7천 |
|---|
| 2026.04.17 | ₩27,604 | ₩27,604 | ₩27,604 | ₩27,604 | 0.00% | 871 |
|---|
| 2026.04.16 | ₩27,604 | ₩27,712 | ₩27,336 | ₩27,336 | -0.97% | 964 |
|---|
| 2026.04.15 | ₩27,417 | ₩27,792 | ₩27,135 | ₩27,792 | +1.37% | 1.7만 |
|---|
| 2026.04.14 | ₩27,470 | ₩27,470 | ₩26,934 | ₩27,209 | -0.95% | 6.7천 |
|---|
| 2026.04.13 | ₩27,578 | ₩27,591 | ₩27,028 | ₩27,149 | -1.55% | 2.8천 |
|---|
| 2026.04.10 | ₩26,680 | ₩27,403 | ₩26,680 | ₩27,216 | +2.01% | 3.3천 |
|---|
| 2026.04.09 | ₩26,800 | ₩27,189 | ₩26,787 | ₩26,854 | +0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩26,841 | ₩26,841 | ₩26,599 | ₩26,640 | -0.75% | 0 |
|---|
| 2026.04.07 | ₩26,532 | ₩26,800 | ₩26,532 | ₩26,626 | +0.35% | 4.7천 |
|---|
| 2026.04.06 | ₩26,613 | ₩26,666 | ₩26,466 | ₩26,532 | -0.30% | 6.5천 |
|---|
| 2026.04.02 | ₩26,264 | ₩26,457 | ₩26,264 | ₩26,398 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩25,996 | ₩26,264 | ₩25,869 | ₩26,264 | +1.03% | 2.7천 |
|---|
| 2026.03.31 | ₩26,573 | ₩26,573 | ₩25,259 | ₩25,996 | -2.17% | 6만 |
|---|
| 2026.03.30 | ₩26,539 | ₩26,747 | ₩26,532 | ₩26,707 | +0.63% | 7.2천 |
|---|
| 2026.03.27 | ₩26,800 | ₩26,934 | ₩26,445 | ₩26,599 | -0.75% | 7.9천 |
|---|
| 2026.03.26 | ₩27,068 | ₩27,068 | ₩26,697 | ₩26,733 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩26,787 | ₩27,886 | ₩26,787 | ₩27,129 | +1.28% | 6.4천 |
|---|
| 2026.03.24 | ₩26,888 | ₩27,135 | ₩26,800 | ₩26,800 | -0.32% | 7.3천 |
|---|
| 2026.03.23 | ₩26,733 | ₩27,403 | ₩26,733 | ₩27,323 | +2.21% | 4천 |
|---|
| 2026.03.20 | ₩26,867 | ₩26,867 | ₩26,465 | ₩26,787 | -0.30% | 8.8천 |
|---|
| 2026.03.19 | ₩26,961 | ₩26,961 | ₩26,640 | ₩26,867 | -0.35% | 3.3천 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,135 | ₩26,800 | ₩26,800 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩26,867 | ₩27,041 | ₩26,586 | ₩26,680 | -0.70% | 2만 |
|---|
| 2026.03.16 | ₩27,068 | ₩27,336 | ₩26,787 | ₩26,800 | -0.99% | 1.7만 |
|---|
| 2026.03.13 | ₩26,867 | ₩27,310 | ₩26,867 | ₩27,122 | +0.95% | 1.2천 |
|---|
| 2026.03.12 | ₩27,162 | ₩27,162 | ₩27,001 | ₩27,001 | -0.59% | 1.4천 |
|---|
| 2026.03.11 | ₩27,243 | ₩27,243 | ₩26,800 | ₩26,921 | -1.18% | 1.8천 |
|---|
| 2026.03.10 | ₩27,336 | ₩27,336 | ₩26,640 | ₩26,640 | -2.55% | 24 |
|---|
| 2026.03.09 | ₩27,057 | ₩27,209 | ₩27,002 | ₩27,015 | -0.16% | 24 |
|---|
| 2026.03.06 | ₩27,283 | ₩27,283 | ₩26,894 | ₩27,055 | -0.83% | 24 |
|---|
| 2026.03.05 | ₩27,685 | ₩27,685 | ₩26,767 | ₩27,082 | -2.18% | 24 |
|---|
| 2026.03.04 | ₩27,296 | ₩27,296 | ₩26,599 | ₩27,015 | -1.03% | 24 |
|---|
| 2026.03.03 | ₩26,961 | ₩27,202 | ₩26,599 | ₩26,640 | -1.19% | 24 |
|---|
| 2026.03.02 | ₩26,961 | ₩27,336 | ₩26,921 | ₩27,129 | +0.62% | 24 |
|---|
| 2026.02.27 | ₩27,403 | ₩27,537 | ₩26,827 | ₩27,015 | -1.42% | 24 |
|---|
| 2026.02.26 | ₩27,604 | ₩27,765 | ₩27,403 | ₩27,484 | -0.44% | 3.8천 |
|---|
| 2026.02.25 | ₩27,446 | ₩27,537 | ₩27,403 | ₩27,537 | +0.33% | 24 |
|---|
| 2026.02.24 | ₩27,403 | ₩27,551 | ₩27,243 | ₩27,377 | -0.10% | 24 |
|---|
| 2026.02.23 | ₩27,336 | ₩27,671 | ₩27,336 | ₩27,390 | +0.20% | 24 |
|---|
| 2026.02.20 | ₩27,870 | ₩27,890 | ₩27,470 | ₩27,524 | -1.24% | 1.6만 |
|---|
| 2026.02.19 | ₩27,832 | ₩27,980 | ₩27,645 | ₩27,926 | +0.34% | 4.1천 |
|---|
| 2026.02.18 | ₩27,323 | ₩27,939 | ₩27,323 | ₩27,645 | +1.18% | 3.4천 |
|---|
| 2026.02.17 | ₩27,499 | ₩27,792 | ₩27,310 | ₩27,671 | +0.63% | 1.4만 |
|---|
| 2026.02.13 | ₩27,671 | ₩27,671 | ₩27,403 | ₩27,497 | -0.63% | 6.6천 |
|---|
| 2026.02.12 | ₩27,202 | ₩27,474 | ₩27,202 | ₩27,403 | +0.74% | 8.8천 |
|---|
| 2026.02.11 | ₩27,152 | ₩27,430 | ₩27,151 | ₩27,243 | +0.33% | 4.3천 |
|---|
| 2026.02.10 | ₩27,001 | ₩27,135 | ₩26,934 | ₩27,135 | +0.50% | 4천 |
|---|
| 2026.02.09 | ₩27,068 | ₩27,068 | ₩26,800 | ₩26,948 | -0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩26,867 | ₩27,042 | ₩26,839 | ₩26,934 | +0.25% | 1.8만 |
|---|
| 2026.02.05 | ₩26,800 | ₩26,867 | ₩26,787 | ₩26,867 | +0.25% | 9.5천 |
|---|
| 2026.02.04 | ₩26,854 | ₩26,867 | ₩26,573 | ₩26,787 | -0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩26,894 | ₩26,894 | ₩26,800 | ₩26,854 | -0.15% | 1.3만 |
|---|
| 2026.02.02 | ₩26,867 | ₩27,001 | ₩26,760 | ₩26,760 | -0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩26,854 | ₩26,867 | ₩26,720 | ₩26,800 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩26,894 | ₩26,921 | ₩26,579 | ₩26,841 | -0.20% | 17만 |
|---|
| 2026.01.28 | ₩26,921 | ₩26,921 | ₩26,666 | ₩26,787 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩26,867 | ₩26,881 | ₩26,666 | ₩26,800 | -0.25% | 7.1만 |
|---|
| 2026.01.26 | ₩26,814 | ₩27,135 | ₩26,599 | ₩26,827 | +0.05% | 9.4만 |
|---|
| 2026.01.23 | ₩26,197 | ₩26,573 | ₩26,164 | ₩26,398 | +0.77% | 1.1만 |
|---|
| 2026.01.22 | ₩26,244 | ₩26,747 | ₩26,238 | ₩26,747 | +1.91% | 5.8만 |
|---|
| 2026.01.21 | ₩26,465 | ₩27,135 | ₩26,077 | ₩26,653 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩26,238 | ₩26,867 | ₩26,037 | ₩26,733 | +1.89% | 7.9만 |
|---|
| 2026.01.16 | ₩26,412 | ₩26,532 | ₩26,264 | ₩26,278 | -0.51% | 2.4만 |
|---|
| 2026.01.15 | ₩26,586 | ₩27,055 | ₩26,264 | ₩26,827 | +0.91% | 6.2만 |
|---|
| 2026.01.14 | ₩25,755 | ₩26,479 | ₩25,661 | ₩26,465 | +2.76% | 10.1만 |
|---|
| 2026.01.13 | ₩26,003 | ₩26,010 | ₩25,742 | ₩25,769 | -0.90% | 1.3천 |
|---|
| 2026.01.12 | ₩25,527 | ₩25,728 | ₩25,326 | ₩25,728 | +0.79% | 5.9만 |
|---|
| 2026.01.09 | ₩25,702 | ₩25,748 | ₩25,286 | ₩25,554 | -0.57% | 8.1천 |
|---|
| 2026.01.08 | ₩25,005 | ₩25,661 | ₩24,884 | ₩25,661 | +2.63% | 9천 |
|---|
| 2026.01.07 | ₩25,294 | ₩25,834 | ₩24,804 | ₩24,804 | -1.94% | 8.5천 |
|---|
| 2026.01.06 | ₩25,795 | ₩25,849 | ₩25,461 | ₩25,796 | +0.00% | 2.4천 |
|---|
| 2026.01.05 | ₩25,259 | ₩25,865 | ₩24,844 | ₩25,728 | +1.86% | 1.5만 |
|---|
| 2026.01.02 | ₩25,514 | ₩25,514 | ₩25,206 | ₩25,259 | -1.00% | 3.4천 |
|---|
| 2025.12.31 | ₩24,924 | ₩25,407 | ₩24,536 | ₩25,058 | +0.54% | 5.3만 |
|---|
| 2025.12.30 | ₩26,264 | ₩26,264 | ₩25,514 | ₩25,648 | -2.35% | 1.7만 |
|---|
| 2025.12.29 | ₩26,211 | ₩26,318 | ₩26,198 | ₩26,318 | +0.41% | 4.6천 |
|---|
| 2025.12.26 | ₩26,197 | ₩26,365 | ₩26,197 | ₩26,318 | +0.46% | 4.3천 |
|---|
| 2025.12.24 | ₩26,506 | ₩26,532 | ₩26,492 | ₩26,532 | +0.10% | 4.7천 |
|---|
| 2025.12.23 | ₩26,546 | ₩26,666 | ₩26,198 | ₩26,452 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩26,653 | ₩26,827 | ₩26,533 | ₩26,666 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩26,599 | ₩26,760 | ₩26,599 | ₩26,760 | +0.60% | 4.2천 |
|---|
| 2025.12.18 | ₩26,586 | ₩26,586 | ₩26,445 | ₩26,586 | 0.00% | 9.8천 |
|---|
| 2025.12.17 | ₩26,656 | ₩26,656 | ₩26,211 | ₩26,586 | -0.26% | 8.6천 |
|---|
| 2025.12.16 | ₩26,807 | ₩26,807 | ₩25,996 | ₩26,372 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩26,090 | ₩26,465 | ₩26,090 | ₩26,372 | +1.08% | 4.1만 |
|---|
| 2025.12.12 | ₩25,939 | ₩26,117 | ₩25,454 | ₩26,090 | +0.58% | 2만 |
|---|
| 2025.12.11 | ₩25,519 | ₩25,970 | ₩25,519 | ₩25,970 | +1.77% | 1.1만 |
|---|
| 2025.12.10 | ₩25,782 | ₩25,996 | ₩25,594 | ₩25,809 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩25,594 | ₩25,849 | ₩25,474 | ₩25,474 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩25,460 | ₩25,795 | ₩25,427 | ₩25,594 | +0.53% | 1.6만 |
|---|
| 2025.12.05 | ₩25,849 | ₩25,849 | ₩25,460 | ₩25,681 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩26,050 | ₩26,050 | ₩25,099 | ₩25,862 | -0.72% | 2.5천 |
|---|
| 2025.12.03 | ₩25,326 | ₩25,581 | ₩25,045 | ₩25,554 | +0.90% | 1.1만 |
|---|
| 2025.12.02 | ₩24,536 | ₩25,527 | ₩24,536 | ₩25,527 | +4.04% | 2.7만 |
|---|
| 2025.12.01 | ₩26,117 | ₩26,117 | ₩24,817 | ₩24,911 | -4.62% | 3천 |
|---|
| 2025.11.28 | ₩25,297 | ₩25,326 | ₩25,281 | ₩25,326 | +0.11% | 639 |
|---|
| 2025.11.26 | ₩25,460 | ₩25,460 | ₩24,938 | ₩25,005 | -1.79% | 6.5천 |
|---|
| 2025.11.25 | ₩24,951 | ₩25,192 | ₩24,656 | ₩24,924 | -0.11% | 7.5천 |
|---|
| 2025.11.24 | ₩25,460 | ₩25,460 | ₩24,871 | ₩24,951 | -2.00% | 6.2천 |
|---|
| 2025.11.21 | ₩24,911 | ₩25,212 | ₩24,804 | ₩24,978 | +0.27% | 9.3천 |
|---|
| 2025.11.20 | ₩24,630 | ₩24,877 | ₩24,630 | ₩24,804 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩24,790 | ₩24,857 | ₩24,630 | ₩24,656 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩25,702 | ₩25,702 | ₩24,415 | ₩24,790 | -3.55% | 16만 |
|---|
| 2025.11.17 | ₩25,568 | ₩25,671 | ₩25,568 | ₩25,671 | +0.40% | 1.2천 |
|---|
| 2025.11.14 | ₩25,581 | ₩25,836 | ₩25,286 | ₩25,353 | -0.89% | 7.2천 |
|---|
| 2025.11.13 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 497 |
|---|
| 2025.11.12 | ₩26,010 | ₩26,010 | ₩25,742 | ₩25,742 | -1.03% | 818 |
|---|
| 2025.11.11 | ₩26,023 | ₩26,023 | ₩25,595 | ₩25,688 | -1.29% | 3.6천 |
|---|
| 2025.11.10 | ₩25,811 | ₩25,822 | ₩25,728 | ₩25,822 | +0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩25,621 | ₩26,050 | ₩25,527 | ₩25,929 | +1.20% | 8.5천 |
|---|
| 2025.11.06 | ₩25,916 | ₩26,117 | ₩25,635 | ₩25,728 | -0.72% | 5.6천 |
|---|
| 2025.11.05 | ₩25,882 | ₩25,882 | ₩25,882 | ₩25,882 | 0.00% | 964 |
|---|
| 2025.11.04 | ₩25,666 | ₩25,882 | ₩25,581 | ₩25,782 | +0.45% | 3.9천 |
|---|
| 2025.11.03 | ₩25,702 | ₩26,104 | ₩25,474 | ₩25,877 | +0.68% | 2.9천 |
|---|
| 2025.10.31 | ₩25,474 | ₩26,264 | ₩25,407 | ₩26,117 | +2.52% | 2.1천 |
|---|
| 2025.10.30 | ₩25,782 | ₩26,197 | ₩25,594 | ₩26,197 | +1.61% | 6.3천 |
|---|
| 2025.10.29 | ₩25,795 | ₩25,795 | ₩25,795 | ₩25,795 | 0.00% | 342 |
|---|
| 2025.10.28 | ₩25,661 | ₩25,728 | ₩25,568 | ₩25,728 | +0.26% | 5.2천 |
|---|
| 2025.10.27 | ₩25,591 | ₩25,661 | ₩25,561 | ₩25,661 | +0.28% | 5.9천 |
|---|
| 2025.10.24 | ₩25,943 | ₩25,943 | ₩25,527 | ₩25,527 | -1.60% | 1.3천 |
|---|
| 2025.10.23 | ₩25,460 | ₩25,802 | ₩25,434 | ₩25,434 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩26,184 | ₩26,184 | ₩25,527 | ₩25,554 | -2.41% | 6천 |
|---|
| 2025.10.21 | ₩26,130 | ₩26,211 | ₩25,929 | ₩25,929 | -0.77% | 6.6천 |
|---|
| 2025.10.20 | ₩25,836 | ₩26,345 | ₩25,836 | ₩26,345 | +1.97% | 1.9천 |
|---|
| 2025.10.17 | ₩25,836 | ₩25,862 | ₩25,836 | ₩25,862 | +0.10% | 1.4천 |
|---|
| 2025.10.16 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩25,782 | ₩25,815 | ₩25,782 | ₩25,809 | +0.10% | 2.8천 |
|---|
| 2025.10.14 | ₩26,097 | ₩26,097 | ₩25,394 | ₩25,507 | -2.26% | 2천 |
|---|
| 2025.10.13 | ₩25,755 | ₩25,903 | ₩25,501 | ₩25,501 | -0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩25,467 | ₩25,742 | ₩25,460 | ₩25,635 | +0.66% | 4.3천 |
|---|
