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 | ₩25,745 | ₩25,951 | ₩25,451 | ₩25,871 | +0.49% | 5.5천 |
| 2026.10.08 | ₩26,012 | ₩26,080 | ₩26,012 | ₩26,013 | +0.00% | 886 |
| 2026.10.07 | ₩25,812 | ₩26,106 | ₩25,812 | ₩26,039 | +0.88% | 3.5천 |
| 2026.10.06 | ₩25,892 | ₩26,033 | ₩25,808 | ₩25,986 | +0.36% | 1.1만 |
| 2026.10.05 | ₩25,892 | ₩25,979 | ₩25,852 | ₩25,959 | +0.26% | 4.3천 |
| 2026.10.02 | ₩25,999 | ₩26,106 | ₩25,489 | ₩25,919 | -0.31% | 1만 |
| 2026.10.01 | ₩25,999 | ₩26,214 | ₩25,725 | ₩25,973 | -0.10% | 8.6천 |
| 2026.09.30 | ₩26,267 | ₩26,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,999 |
| -1.02% |
| 1.1만 |
| 2026.09.29 | ₩26,441 | ₩26,631 | ₩26,374 | ₩26,542 | +0.38% | 1.9만 |
|---|
| 2026.09.28 | ₩26,481 | ₩26,528 | ₩26,388 | ₩26,388 | -0.35% | 6.9천 |
|---|
| 2026.09.25 | ₩26,441 | ₩26,816 | ₩26,441 | ₩26,682 | +0.91% | 2.3만 |
|---|
| 2026.09.24 | ₩26,642 | ₩26,776 | ₩26,508 | ₩26,642 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩26,642 | ₩26,655 | ₩26,508 | ₩26,629 | -0.05% | 2.2만 |
|---|
| 2026.09.22 | ₩26,468 | ₩26,729 | ₩26,441 | ₩26,642 | +0.66% | 1.8만 |
|---|
| 2026.09.21 | ₩26,575 | ₩26,575 | ₩26,441 | ₩26,548 | -0.10% | 5.1천 |
|---|
| 2026.09.18 | ₩26,515 | ₩26,642 | ₩26,307 | ₩26,548 | +0.13% | 10.3만 |
|---|
| 2026.09.17 | ₩26,776 | ₩26,828 | ₩26,468 | ₩26,521 | -0.95% | 2천 |
|---|
| 2026.09.16 | ₩26,388 | ₩26,910 | ₩26,388 | ₩26,642 | +0.96% | 9.8천 |
|---|
| 2026.09.15 | ₩26,675 | ₩26,695 | ₩26,441 | ₩26,695 | +0.07% | 3천 |
|---|
| 2026.09.14 | ₩26,575 | ₩26,669 | ₩26,392 | ₩26,548 | -0.10% | 1.2만 |
|---|
| 2026.09.11 | ₩26,695 | ₩26,695 | ₩26,527 | ₩26,527 | -0.63% | 1.5만 |
|---|
| 2026.09.10 | ₩26,575 | ₩27,017 | ₩26,575 | ₩26,669 | +0.35% | 1.7천 |
|---|
| 2026.09.09 | ₩26,662 | ₩26,776 | ₩26,521 | ₩26,642 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩26,776 | ₩26,903 | ₩26,635 | ₩26,642 | -0.50% | 2.5천 |
|---|
| 2026.09.04 | ₩27,030 | ₩27,030 | ₩26,414 | ₩26,843 | -0.69% | 1.8천 |
|---|
| 2026.09.03 | ₩26,722 | ₩26,736 | ₩26,722 | ₩26,736 | +0.05% | 3.2천 |
|---|
| 2026.09.02 | ₩26,401 | ₩26,642 | ₩26,401 | ₩26,642 | +0.91% | 6.7천 |
|---|
| 2026.09.01 | ₩26,749 | ₩26,749 | ₩26,334 | ₩26,508 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩26,635 | ₩27,030 | ₩26,575 | ₩27,003 | +1.38% | 2.5만 |
|---|
| 2026.08.28 | ₩26,709 | ₩26,753 | ₩26,615 | ₩26,695 | -0.05% | 5.2천 |
|---|
| 2026.08.27 | ₩26,669 | ₩26,742 | ₩26,575 | ₩26,695 | +0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩26,910 | ₩26,910 | ₩26,562 | ₩26,662 | -0.92% | 3.2만 |
|---|
| 2026.08.25 | ₩26,762 | ₩26,896 | ₩26,695 | ₩26,763 | +0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩26,910 | ₩26,910 | ₩26,548 | ₩26,548 | -1.34% | 1.5천 |
|---|
| 2026.08.21 | ₩27,023 | ₩27,023 | ₩26,642 | ₩26,709 | -1.16% | 2.8천 |
|---|
| 2026.08.20 | ₩26,843 | ₩26,843 | ₩26,508 | ₩26,642 | -0.75% | 4.5천 |
|---|
| 2026.08.19 | ₩26,709 | ₩26,776 | ₩26,655 | ₩26,655 | -0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩26,963 | ₩26,963 | ₩26,856 | ₩26,869 | -0.35% | 3천 |
|---|
| 2026.08.17 | ₩26,957 | ₩26,957 | ₩26,709 | ₩26,736 | -0.82% | 1.3천 |
|---|
| 2026.08.14 | ₩27,131 | ₩27,131 | ₩26,809 | ₩26,990 | -0.52% | 3.3천 |
|---|
| 2026.08.13 | ₩26,682 | ₩27,104 | ₩26,682 | ₩27,104 | +1.58% | 1천 |
|---|
| 2026.08.12 | ₩26,896 | ₩26,896 | ₩26,803 | ₩26,870 | -0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩26,910 | ₩26,910 | ₩26,910 | ₩26,910 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩27,030 | ₩27,030 | ₩26,789 | ₩26,910 | -0.45% | 3.7천 |
|---|
| 2026.08.07 | ₩26,923 | ₩27,044 | ₩26,728 | ₩26,990 | +0.25% | 1.9만 |
|---|
| 2026.08.06 | ₩27,030 | ₩27,318 | ₩26,843 | ₩26,843 | -0.69% | 5.4천 |
|---|
| 2026.08.05 | ₩26,977 | ₩27,238 | ₩26,977 | ₩27,238 | +0.97% | 1.2천 |
|---|
| 2026.08.04 | ₩27,057 | ₩27,298 | ₩27,057 | ₩27,084 | +0.10% | 6천 |
|---|
| 2026.08.03 | ₩27,311 | ₩27,579 | ₩27,201 | ₩27,201 | -0.41% | 2.7천 |
|---|
| 2026.07.31 | ₩27,459 | ₩27,579 | ₩27,070 | ₩27,070 | -1.41% | 2.6만 |
|---|
| 2026.07.30 | ₩27,445 | ₩27,445 | ₩27,345 | ₩27,445 | 0.00% | 7.1천 |
|---|
| 2026.07.29 | ₩27,376 | ₩27,445 | ₩27,157 | ₩27,445 | +0.25% | 7.2천 |
|---|
| 2026.07.28 | ₩27,345 | ₩27,432 | ₩27,311 | ₩27,365 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩27,271 | ₩27,432 | ₩27,258 | ₩27,338 | +0.25% | 3.6천 |
|---|
| 2026.07.24 | ₩27,030 | ₩27,191 | ₩27,030 | ₩27,191 | +0.59% | 1.2천 |
|---|
| 2026.07.23 | ₩27,231 | ₩27,231 | ₩27,231 | ₩27,231 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩27,177 | ₩27,231 | ₩27,164 | ₩27,231 | +0.20% | 2.6천 |
|---|
| 2026.07.21 | ₩27,084 | ₩27,300 | ₩26,722 | ₩27,164 | +0.30% | 3.7천 |
|---|
| 2026.07.20 | ₩27,345 | ₩27,392 | ₩27,345 | ₩27,351 | +0.02% | 891 |
|---|
| 2026.07.17 | ₩27,378 | ₩27,378 | ₩27,378 | ₩27,378 | 0.00% | 302 |
|---|
| 2026.07.16 | ₩27,204 | ₩27,311 | ₩27,204 | ₩27,311 | +0.39% | 3천 |
|---|
| 2026.07.15 | ₩27,378 | ₩27,418 | ₩27,077 | ₩27,251 | -0.46% | 4.1천 |
|---|
| 2026.07.14 | ₩27,405 | ₩27,405 | ₩27,211 | ₩27,244 | -0.59% | 3.1천 |
|---|
| 2026.07.13 | ₩27,231 | ₩27,258 | ₩27,231 | ₩27,258 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩27,407 | ₩27,407 | ₩27,084 | ₩27,222 | -0.68% | 3.5천 |
|---|
| 2026.07.09 | ₩26,970 | ₩27,285 | ₩26,970 | ₩27,285 | +1.17% | 5.9천 |
|---|
| 2026.07.08 | ₩26,823 | ₩27,124 | ₩26,776 | ₩27,124 | +1.12% | 1만 |
|---|
| 2026.07.07 | ₩26,896 | ₩27,216 | ₩26,896 | ₩27,057 | +0.60% | 9.6천 |
|---|
| 2026.07.06 | ₩26,642 | ₩26,886 | ₩26,508 | ₩26,776 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩26,441 | ₩26,608 | ₩26,428 | ₩26,508 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩26,535 | ₩26,776 | ₩26,267 | ₩26,441 | -0.35% | 1.4만 |
|---|
| 2026.06.30 | ₩27,030 | ₩27,030 | ₩25,959 | ₩26,334 | -2.58% | 10.4만 |
|---|
| 2026.06.29 | ₩27,204 | ₩27,512 | ₩27,204 | ₩27,392 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩27,445 | ₩27,559 | ₩27,311 | ₩27,472 | +0.10% | 7.6천 |
|---|
| 2026.06.25 | ₩27,325 | ₩27,445 | ₩26,829 | ₩27,445 | +0.44% | 1.8만 |
|---|
| 2026.06.24 | ₩27,110 | ₩27,606 | ₩27,110 | ₩27,351 | +0.89% | 1.7만 |
|---|
| 2026.06.23 | ₩27,365 | ₩27,432 | ₩27,271 | ₩27,432 | +0.24% | 2.2천 |
|---|
| 2026.06.22 | ₩27,084 | ₩27,432 | ₩27,075 | ₩27,432 | +1.29% | 8.3천 |
|---|
| 2026.06.18 | ₩27,619 | ₩27,619 | ₩27,244 | ₩27,378 | -0.87% | 4.4천 |
|---|
| 2026.06.17 | ₩27,499 | ₩27,619 | ₩27,499 | ₩27,579 | +0.29% | 3.2만 |
|---|
| 2026.06.16 | ₩27,418 | ₩27,499 | ₩27,418 | ₩27,499 | +0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩27,110 | ₩27,459 | ₩27,110 | ₩27,418 | +1.14% | 1.7만 |
|---|
| 2026.06.12 | ₩27,046 | ₩27,124 | ₩27,046 | ₩27,110 | +0.24% | 2.3천 |
|---|
| 2026.06.11 | ₩26,977 | ₩27,218 | ₩26,977 | ₩27,110 | +0.50% | 4.4만 |
|---|
| 2026.06.10 | ₩26,829 | ₩26,936 | ₩26,829 | ₩26,936 | +0.40% | 1.3천 |
|---|
| 2026.06.09 | ₩26,602 | ₩27,122 | ₩26,602 | ₩26,950 | +1.31% | 2.3천 |
|---|
| 2026.06.08 | ₩26,803 | ₩26,977 | ₩26,669 | ₩26,977 | +0.65% | 3.8천 |
|---|
| 2026.06.05 | ₩26,776 | ₩26,849 | ₩26,776 | ₩26,789 | +0.05% | 3.1천 |
|---|
| 2026.06.04 | ₩26,642 | ₩26,990 | ₩25,785 | ₩26,803 | +0.60% | 2.1천 |
|---|
| 2026.06.03 | ₩26,669 | ₩26,843 | ₩26,573 | ₩26,573 | -0.36% | 2.1천 |
|---|
| 2026.06.02 | ₩26,923 | ₩26,923 | ₩26,428 | ₩26,575 | -1.29% | 7.1만 |
|---|
| 2026.06.01 | ₩26,254 | ₩26,709 | ₩26,254 | ₩26,669 | +1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩26,495 | ₩26,595 | ₩26,227 | ₩26,307 | -0.71% | 13.5만 |
|---|
| 2026.05.28 | ₩26,454 | ₩26,495 | ₩26,147 | ₩26,240 | -0.81% | 5.1만 |
|---|
| 2026.05.27 | ₩26,575 | ₩26,575 | ₩26,173 | ₩26,240 | -1.26% | 8.2만 |
|---|
| 2026.05.26 | ₩26,669 | ₩27,263 | ₩26,307 | ₩26,307 | -1.36% | 8.5천 |
|---|
| 2026.05.22 | ₩26,809 | ₩27,303 | ₩26,106 | ₩26,682 | -0.47% | 2.2만 |
|---|
| 2026.05.21 | ₩26,843 | ₩26,843 | ₩26,187 | ₩26,227 | -2.29% | 1.9만 |
|---|
| 2026.05.20 | ₩26,515 | ₩26,608 | ₩26,307 | ₩26,307 | -0.78% | 1.5만 |
|---|
| 2026.05.19 | ₩26,495 | ₩26,776 | ₩26,307 | ₩26,307 | -0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩26,468 | ₩26,633 | ₩26,361 | ₩26,374 | -0.35% | 7.2천 |
|---|
| 2026.05.15 | ₩26,695 | ₩26,695 | ₩26,381 | ₩26,495 | -0.75% | 2.8만 |
|---|
| 2026.05.14 | ₩26,642 | ₩26,749 | ₩26,495 | ₩26,642 | 0.00% | 20.4만 |
|---|
| 2026.05.13 | ₩26,508 | ₩26,642 | ₩26,428 | ₩26,481 | -0.10% | 7.2만 |
|---|
| 2026.05.12 | ₩26,910 | ₩26,910 | ₩26,495 | ₩26,495 | -1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩26,789 | ₩27,191 | ₩26,575 | ₩26,655 | -0.50% | 23.4만 |
|---|
| 2026.05.08 | ₩27,278 | ₩27,278 | ₩26,629 | ₩26,629 | -2.38% | 3.1만 |
|---|
| 2026.05.07 | ₩26,910 | ₩26,990 | ₩26,762 | ₩26,816 | -0.35% | 6.3만 |
|---|
| 2026.05.06 | ₩26,829 | ₩27,264 | ₩26,567 | ₩26,642 | -0.70% | 5.6만 |
|---|
| 2026.05.05 | ₩26,547 | ₩26,916 | ₩26,521 | ₩26,896 | +1.32% | 4.2만 |
|---|
| 2026.05.04 | ₩26,749 | ₩26,843 | ₩26,503 | ₩26,588 | -0.60% | 1.7만 |
|---|
| 2026.05.01 | ₩27,264 | ₩27,264 | ₩26,672 | ₩26,698 | -2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩27,278 | ₩27,278 | ₩26,655 | ₩26,762 | -1.89% | 4.4만 |
|---|
| 2026.04.29 | ₩26,843 | ₩27,298 | ₩26,843 | ₩26,963 | +0.45% | 1.4만 |
|---|
| 2026.04.28 | ₩26,803 | ₩26,843 | ₩26,716 | ₩26,843 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩26,977 | ₩27,057 | ₩26,977 | ₩27,057 | +0.30% | 648 |
|---|
| 2026.04.24 | ₩26,816 | ₩27,110 | ₩26,816 | ₩26,977 | +0.60% | 4.1천 |
|---|
| 2026.04.23 | ₩27,070 | ₩27,700 | ₩26,749 | ₩26,749 | -1.19% | 1.3만 |
|---|
| 2026.04.22 | ₩27,325 | ₩27,378 | ₩26,963 | ₩26,963 | -1.32% | 5.2천 |
|---|
| 2026.04.21 | ₩27,445 | ₩27,686 | ₩27,271 | ₩27,418 | -0.10% | 3.1천 |
|---|
| 2026.04.20 | ₩26,923 | ₩27,588 | ₩26,776 | ₩27,445 | +1.94% | 5.7천 |
|---|
| 2026.04.17 | ₩27,579 | ₩27,579 | ₩27,579 | ₩27,579 | 0.00% | 871 |
|---|
| 2026.04.16 | ₩27,579 | ₩27,686 | ₩27,311 | ₩27,311 | -0.97% | 964 |
|---|
| 2026.04.15 | ₩27,392 | ₩27,767 | ₩27,110 | ₩27,767 | +1.37% | 1.7만 |
|---|
| 2026.04.14 | ₩27,445 | ₩27,445 | ₩26,910 | ₩27,184 | -0.95% | 6.7천 |
|---|
| 2026.04.13 | ₩27,552 | ₩27,566 | ₩27,003 | ₩27,124 | -1.55% | 2.8천 |
|---|
| 2026.04.10 | ₩26,655 | ₩27,378 | ₩26,655 | ₩27,191 | +2.01% | 3.3천 |
|---|
| 2026.04.09 | ₩26,776 | ₩27,164 | ₩26,763 | ₩26,829 | +0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩26,816 | ₩26,816 | ₩26,575 | ₩26,616 | -0.75% | 0 |
|---|
| 2026.04.07 | ₩26,508 | ₩26,776 | ₩26,508 | ₩26,602 | +0.35% | 4.7천 |
|---|
| 2026.04.06 | ₩26,588 | ₩26,642 | ₩26,441 | ₩26,508 | -0.30% | 6.5천 |
|---|
| 2026.04.02 | ₩26,240 | ₩26,433 | ₩26,240 | ₩26,374 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩25,973 | ₩26,240 | ₩25,845 | ₩26,240 | +1.03% | 2.7천 |
|---|
| 2026.03.31 | ₩26,548 | ₩26,548 | ₩25,236 | ₩25,973 | -2.17% | 6만 |
|---|
| 2026.03.30 | ₩26,515 | ₩26,722 | ₩26,508 | ₩26,682 | +0.63% | 7.2천 |
|---|
| 2026.03.27 | ₩26,776 | ₩26,910 | ₩26,421 | ₩26,575 | -0.75% | 7.9천 |
|---|
| 2026.03.26 | ₩27,044 | ₩27,044 | ₩26,673 | ₩26,709 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩26,762 | ₩27,860 | ₩26,762 | ₩27,104 | +1.28% | 6.4천 |
|---|
| 2026.03.24 | ₩26,863 | ₩27,110 | ₩26,776 | ₩26,776 | -0.32% | 7.3천 |
|---|
| 2026.03.23 | ₩26,709 | ₩27,378 | ₩26,709 | ₩27,298 | +2.21% | 4천 |
|---|
| 2026.03.20 | ₩26,843 | ₩26,843 | ₩26,441 | ₩26,762 | -0.30% | 8.8천 |
|---|
| 2026.03.19 | ₩26,936 | ₩26,936 | ₩26,615 | ₩26,843 | -0.35% | 3.3천 |
|---|
| 2026.03.18 | ₩26,776 | ₩27,110 | ₩26,776 | ₩26,776 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩26,843 | ₩27,017 | ₩26,562 | ₩26,655 | -0.70% | 2만 |
|---|
| 2026.03.16 | ₩27,043 | ₩27,311 | ₩26,762 | ₩26,776 | -0.99% | 1.7만 |
|---|
| 2026.03.13 | ₩26,843 | ₩27,285 | ₩26,843 | ₩27,097 | +0.95% | 1.2천 |
|---|
| 2026.03.12 | ₩27,137 | ₩27,137 | ₩26,977 | ₩26,977 | -0.59% | 1.4천 |
|---|
| 2026.03.11 | ₩27,218 | ₩27,218 | ₩26,776 | ₩26,896 | -1.18% | 1.8천 |
|---|
| 2026.03.10 | ₩27,311 | ₩27,311 | ₩26,615 | ₩26,615 | -2.55% | 24 |
|---|
| 2026.03.09 | ₩27,032 | ₩27,184 | ₩26,977 | ₩26,990 | -0.16% | 24 |
|---|
| 2026.03.06 | ₩27,258 | ₩27,258 | ₩26,870 | ₩27,030 | -0.83% | 24 |
|---|
| 2026.03.05 | ₩27,659 | ₩27,659 | ₩26,742 | ₩27,057 | -2.18% | 24 |
|---|
| 2026.03.04 | ₩27,271 | ₩27,271 | ₩26,575 | ₩26,991 | -1.03% | 24 |
|---|
| 2026.03.03 | ₩26,936 | ₩27,177 | ₩26,575 | ₩26,615 | -1.19% | 24 |
|---|
| 2026.03.02 | ₩26,936 | ₩27,311 | ₩26,896 | ₩27,104 | +0.62% | 24 |
|---|
| 2026.02.27 | ₩27,378 | ₩27,512 | ₩26,803 | ₩26,990 | -1.42% | 24 |
|---|
| 2026.02.26 | ₩27,579 | ₩27,740 | ₩27,378 | ₩27,459 | -0.44% | 3.8천 |
|---|
| 2026.02.25 | ₩27,421 | ₩27,512 | ₩27,378 | ₩27,512 | +0.33% | 24 |
|---|
| 2026.02.24 | ₩27,378 | ₩27,526 | ₩27,218 | ₩27,351 | -0.10% | 24 |
|---|
| 2026.02.23 | ₩27,311 | ₩27,646 | ₩27,311 | ₩27,365 | +0.20% | 24 |
|---|
| 2026.02.20 | ₩27,845 | ₩27,864 | ₩27,445 | ₩27,499 | -1.24% | 1.6만 |
|---|
| 2026.02.19 | ₩27,807 | ₩27,954 | ₩27,619 | ₩27,900 | +0.34% | 4.1천 |
|---|
| 2026.02.18 | ₩27,298 | ₩27,914 | ₩27,298 | ₩27,619 | +1.18% | 3.4천 |
|---|
| 2026.02.17 | ₩27,474 | ₩27,767 | ₩27,285 | ₩27,646 | +0.63% | 1.4만 |
|---|
| 2026.02.13 | ₩27,646 | ₩27,646 | ₩27,378 | ₩27,472 | -0.63% | 6.6천 |
|---|
| 2026.02.12 | ₩27,177 | ₩27,449 | ₩27,177 | ₩27,378 | +0.74% | 8.8천 |
|---|
| 2026.02.11 | ₩27,127 | ₩27,405 | ₩27,126 | ₩27,218 | +0.33% | 4.3천 |
|---|
| 2026.02.10 | ₩26,977 | ₩27,110 | ₩26,910 | ₩27,110 | +0.50% | 4천 |
|---|
| 2026.02.09 | ₩27,044 | ₩27,044 | ₩26,776 | ₩26,923 | -0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩26,843 | ₩27,017 | ₩26,814 | ₩26,910 | +0.25% | 1.8만 |
|---|
| 2026.02.05 | ₩26,776 | ₩26,843 | ₩26,762 | ₩26,843 | +0.25% | 9.5천 |
|---|
| 2026.02.04 | ₩26,829 | ₩26,843 | ₩26,548 | ₩26,762 | -0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩26,870 | ₩26,870 | ₩26,776 | ₩26,829 | -0.15% | 1.3만 |
|---|
| 2026.02.02 | ₩26,843 | ₩26,977 | ₩26,736 | ₩26,736 | -0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩26,829 | ₩26,843 | ₩26,695 | ₩26,776 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩26,870 | ₩26,896 | ₩26,555 | ₩26,816 | -0.20% | 17만 |
|---|
| 2026.01.28 | ₩26,896 | ₩26,896 | ₩26,642 | ₩26,762 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩26,843 | ₩26,856 | ₩26,642 | ₩26,776 | -0.25% | 7.1만 |
|---|
| 2026.01.26 | ₩26,789 | ₩27,110 | ₩26,575 | ₩26,803 | +0.05% | 9.4만 |
|---|
| 2026.01.23 | ₩26,173 | ₩26,548 | ₩26,140 | ₩26,374 | +0.77% | 1.1만 |
|---|
| 2026.01.22 | ₩26,220 | ₩26,722 | ₩26,214 | ₩26,722 | +1.91% | 5.8만 |
|---|
| 2026.01.21 | ₩26,441 | ₩27,110 | ₩26,053 | ₩26,629 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩26,214 | ₩26,843 | ₩26,013 | ₩26,709 | +1.89% | 7.9만 |
|---|
| 2026.01.16 | ₩26,388 | ₩26,508 | ₩26,240 | ₩26,254 | -0.51% | 2.4만 |
|---|
| 2026.01.15 | ₩26,562 | ₩27,030 | ₩26,240 | ₩26,803 | +0.91% | 6.2만 |
|---|
| 2026.01.14 | ₩25,732 | ₩26,454 | ₩25,638 | ₩26,441 | +2.76% | 10.1만 |
|---|
| 2026.01.13 | ₩25,979 | ₩25,986 | ₩25,718 | ₩25,745 | -0.90% | 1.3천 |
|---|
| 2026.01.12 | ₩25,504 | ₩25,705 | ₩25,303 | ₩25,705 | +0.79% | 5.9만 |
|---|
| 2026.01.09 | ₩25,678 | ₩25,725 | ₩25,263 | ₩25,531 | -0.57% | 8.1천 |
|---|
| 2026.01.08 | ₩24,982 | ₩25,638 | ₩24,861 | ₩25,638 | +2.63% | 9천 |
|---|
| 2026.01.07 | ₩25,271 | ₩25,810 | ₩24,781 | ₩24,781 | -1.94% | 8.5천 |
|---|
| 2026.01.06 | ₩25,772 | ₩25,825 | ₩25,437 | ₩25,772 | +0.00% | 2.4천 |
|---|
| 2026.01.05 | ₩25,236 | ₩25,841 | ₩24,821 | ₩25,705 | +1.86% | 1.5만 |
|---|
| 2026.01.02 | ₩25,491 | ₩25,491 | ₩25,183 | ₩25,236 | -1.00% | 3.4천 |
|---|
| 2025.12.31 | ₩24,901 | ₩25,383 | ₩24,513 | ₩25,035 | +0.54% | 5.3만 |
|---|
| 2025.12.30 | ₩26,240 | ₩26,240 | ₩25,491 | ₩25,624 | -2.35% | 1.7만 |
|---|
| 2025.12.29 | ₩26,187 | ₩26,294 | ₩26,173 | ₩26,294 | +0.41% | 4.6천 |
|---|
| 2025.12.26 | ₩26,173 | ₩26,341 | ₩26,173 | ₩26,294 | +0.46% | 4.3천 |
|---|
| 2025.12.24 | ₩26,481 | ₩26,508 | ₩26,468 | ₩26,508 | +0.10% | 4.7천 |
|---|
| 2025.12.23 | ₩26,521 | ₩26,642 | ₩26,173 | ₩26,428 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩26,629 | ₩26,803 | ₩26,508 | ₩26,642 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩26,575 | ₩26,736 | ₩26,575 | ₩26,736 | +0.60% | 4.2천 |
|---|
| 2025.12.18 | ₩26,562 | ₩26,562 | ₩26,421 | ₩26,562 | 0.00% | 9.8천 |
|---|
| 2025.12.17 | ₩26,632 | ₩26,632 | ₩26,187 | ₩26,562 | -0.26% | 8.6천 |
|---|
| 2025.12.16 | ₩26,782 | ₩26,782 | ₩25,973 | ₩26,347 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩26,066 | ₩26,441 | ₩26,066 | ₩26,347 | +1.08% | 4.1만 |
|---|
| 2025.12.12 | ₩25,915 | ₩26,093 | ₩25,430 | ₩26,066 | +0.58% | 2만 |
|---|
| 2025.12.11 | ₩25,495 | ₩25,946 | ₩25,495 | ₩25,946 | +1.77% | 1.1만 |
|---|
| 2025.12.10 | ₩25,758 | ₩25,973 | ₩25,571 | ₩25,785 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩25,571 | ₩25,825 | ₩25,450 | ₩25,450 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩25,437 | ₩25,772 | ₩25,404 | ₩25,571 | +0.53% | 1.6만 |
|---|
| 2025.12.05 | ₩25,825 | ₩25,825 | ₩25,437 | ₩25,657 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩26,026 | ₩26,026 | ₩25,076 | ₩25,838 | -0.72% | 2.5천 |
|---|
| 2025.12.03 | ₩25,303 | ₩25,558 | ₩25,022 | ₩25,531 | +0.90% | 1.1만 |
|---|
| 2025.12.02 | ₩24,513 | ₩25,504 | ₩24,513 | ₩25,504 | +4.04% | 2.7만 |
|---|
| 2025.12.01 | ₩26,093 | ₩26,093 | ₩24,794 | ₩24,888 | -4.62% | 3천 |
|---|
| 2025.11.28 | ₩25,274 | ₩25,303 | ₩25,257 | ₩25,303 | +0.11% | 639 |
|---|
| 2025.11.26 | ₩25,437 | ₩25,437 | ₩24,915 | ₩24,982 | -1.79% | 6.5천 |
|---|
| 2025.11.25 | ₩24,928 | ₩25,169 | ₩24,634 | ₩24,901 | -0.11% | 7.5천 |
|---|
| 2025.11.24 | ₩25,437 | ₩25,437 | ₩24,848 | ₩24,928 | -2.00% | 6.2천 |
|---|
| 2025.11.21 | ₩24,888 | ₩25,189 | ₩24,781 | ₩24,955 | +0.27% | 9.3천 |
|---|
| 2025.11.20 | ₩24,607 | ₩24,854 | ₩24,607 | ₩24,781 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩24,768 | ₩24,835 | ₩24,607 | ₩24,634 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩25,678 | ₩25,678 | ₩24,393 | ₩24,768 | -3.55% | 16만 |
|---|
| 2025.11.17 | ₩25,544 | ₩25,647 | ₩25,544 | ₩25,647 | +0.40% | 1.2천 |
|---|
| 2025.11.14 | ₩25,558 | ₩25,812 | ₩25,263 | ₩25,330 | -0.89% | 7.2천 |
|---|
| 2025.11.13 | ₩25,410 | ₩25,410 | ₩25,410 | ₩25,410 | 0.00% | 497 |
|---|
| 2025.11.12 | ₩25,986 | ₩25,986 | ₩25,718 | ₩25,718 | -1.03% | 818 |
|---|
| 2025.11.11 | ₩25,999 | ₩25,999 | ₩25,571 | ₩25,665 | -1.29% | 3.6천 |
|---|
| 2025.11.10 | ₩25,788 | ₩25,798 | ₩25,705 | ₩25,798 | +0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩25,598 | ₩26,026 | ₩25,504 | ₩25,906 | +1.20% | 8.5천 |
|---|
| 2025.11.06 | ₩25,892 | ₩26,093 | ₩25,611 | ₩25,705 | -0.72% | 5.6천 |
|---|
| 2025.11.05 | ₩25,858 | ₩25,858 | ₩25,858 | ₩25,858 | 0.00% | 964 |
|---|
| 2025.11.04 | ₩25,642 | ₩25,859 | ₩25,558 | ₩25,758 | +0.45% | 3.9천 |
|---|
| 2025.11.03 | ₩25,678 | ₩26,080 | ₩25,451 | ₩25,854 | +0.68% | 2.9천 |
|---|
| 2025.10.31 | ₩25,450 | ₩26,240 | ₩25,383 | ₩26,093 | +2.52% | 2.1천 |
|---|
| 2025.10.30 | ₩25,758 | ₩26,173 | ₩25,571 | ₩26,173 | +1.61% | 6.3천 |
|---|
| 2025.10.29 | ₩25,772 | ₩25,772 | ₩25,772 | ₩25,772 | 0.00% | 342 |
|---|
| 2025.10.28 | ₩25,638 | ₩25,705 | ₩25,544 | ₩25,705 | +0.26% | 5.2천 |
|---|
| 2025.10.27 | ₩25,567 | ₩25,638 | ₩25,537 | ₩25,638 | +0.28% | 5.9천 |
|---|
| 2025.10.24 | ₩25,919 | ₩25,919 | ₩25,504 | ₩25,504 | -1.60% | 1.3천 |
|---|
| 2025.10.23 | ₩25,437 | ₩25,778 | ₩25,410 | ₩25,410 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩26,160 | ₩26,160 | ₩25,504 | ₩25,531 | -2.41% | 6천 |
|---|
| 2025.10.21 | ₩26,106 | ₩26,187 | ₩25,906 | ₩25,906 | -0.77% | 6.6천 |
|---|
| 2025.10.20 | ₩25,812 | ₩26,321 | ₩25,812 | ₩26,321 | +1.97% | 1.9천 |
|---|
| 2025.10.17 | ₩25,812 | ₩25,839 | ₩25,812 | ₩25,839 | +0.10% | 1.4천 |
|---|
| 2025.10.16 | ₩25,785 | ₩25,785 | ₩25,785 | ₩25,785 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩25,758 | ₩25,792 | ₩25,758 | ₩25,785 | +0.10% | 2.8천 |
|---|
| 2025.10.14 | ₩26,073 | ₩26,073 | ₩25,370 | ₩25,484 | -2.26% | 2천 |
|---|
| 2025.10.13 | ₩25,732 | ₩25,879 | ₩25,477 | ₩25,477 | -0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩25,443 | ₩25,718 | ₩25,437 | ₩25,611 | +0.66% | 4.3천 |
|---|
