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 | ₩25,798 | ₩26,005 | ₩25,503 | ₩25,924 | +0.49% | 5.5천 |
| 2026.10.08 | ₩26,066 | ₩26,134 | ₩26,066 | ₩26,067 | +0.00% | 886 |
| 2026.10.07 | ₩25,865 | ₩26,161 | ₩25,865 | ₩26,094 | +0.88% | 3.5천 |
| 2026.10.06 | ₩25,946 | ₩26,087 | ₩25,861 | ₩26,040 | +0.36% | 1.1만 |
| 2026.10.05 | ₩25,946 | ₩26,033 | ₩25,906 | ₩26,013 | +0.26% | 4.3천 |
| 2026.10.02 | ₩26,053 | ₩26,161 | ₩25,542 | ₩25,973 | -0.31% | 1만 |
| 2026.10.01 | ₩26,053 | ₩26,268 | ₩25,778 | ₩26,026 | -0.10% | 8.6천 |
| 2026.09.30 | ₩26,322 | ₩26,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,053 |
| -1.02% |
| 1.1만 |
| 2026.09.29 | ₩26,496 | ₩26,686 | ₩26,429 | ₩26,597 | +0.38% | 1.9만 |
|---|
| 2026.09.28 | ₩26,536 | ₩26,583 | ₩26,442 | ₩26,442 | -0.35% | 6.9천 |
|---|
| 2026.09.25 | ₩26,496 | ₩26,872 | ₩26,496 | ₩26,737 | +0.91% | 2.3만 |
|---|
| 2026.09.24 | ₩26,697 | ₩26,831 | ₩26,563 | ₩26,697 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩26,697 | ₩26,711 | ₩26,563 | ₩26,684 | -0.05% | 2.2만 |
|---|
| 2026.09.22 | ₩26,523 | ₩26,784 | ₩26,496 | ₩26,697 | +0.66% | 1.8만 |
|---|
| 2026.09.21 | ₩26,630 | ₩26,630 | ₩26,496 | ₩26,603 | -0.10% | 5.1천 |
|---|
| 2026.09.18 | ₩26,570 | ₩26,697 | ₩26,362 | ₩26,603 | +0.13% | 10.3만 |
|---|
| 2026.09.17 | ₩26,831 | ₩26,884 | ₩26,523 | ₩26,577 | -0.95% | 2천 |
|---|
| 2026.09.16 | ₩26,442 | ₩26,966 | ₩26,442 | ₩26,697 | +0.96% | 9.8천 |
|---|
| 2026.09.15 | ₩26,731 | ₩26,751 | ₩26,496 | ₩26,751 | +0.07% | 3천 |
|---|
| 2026.09.14 | ₩26,630 | ₩26,724 | ₩26,447 | ₩26,603 | -0.10% | 1.2만 |
|---|
| 2026.09.11 | ₩26,751 | ₩26,751 | ₩26,582 | ₩26,582 | -0.63% | 1.5만 |
|---|
| 2026.09.10 | ₩26,630 | ₩27,073 | ₩26,630 | ₩26,724 | +0.35% | 1.7천 |
|---|
| 2026.09.09 | ₩26,717 | ₩26,831 | ₩26,577 | ₩26,697 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩26,831 | ₩26,959 | ₩26,691 | ₩26,697 | -0.50% | 2.5천 |
|---|
| 2026.09.04 | ₩27,086 | ₩27,086 | ₩26,469 | ₩26,898 | -0.69% | 1.8천 |
|---|
| 2026.09.03 | ₩26,778 | ₩26,791 | ₩26,778 | ₩26,791 | +0.05% | 3.2천 |
|---|
| 2026.09.02 | ₩26,456 | ₩26,697 | ₩26,456 | ₩26,697 | +0.91% | 6.7천 |
|---|
| 2026.09.01 | ₩26,805 | ₩26,805 | ₩26,389 | ₩26,563 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩26,691 | ₩27,086 | ₩26,630 | ₩27,059 | +1.38% | 2.5만 |
|---|
| 2026.08.28 | ₩26,764 | ₩26,809 | ₩26,670 | ₩26,751 | -0.05% | 5.2천 |
|---|
| 2026.08.27 | ₩26,724 | ₩26,798 | ₩26,630 | ₩26,751 | +0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩26,966 | ₩26,966 | ₩26,617 | ₩26,717 | -0.92% | 3.2만 |
|---|
| 2026.08.25 | ₩26,818 | ₩26,952 | ₩26,751 | ₩26,819 | +0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩26,966 | ₩26,966 | ₩26,603 | ₩26,603 | -1.34% | 1.5천 |
|---|
| 2026.08.21 | ₩27,080 | ₩27,080 | ₩26,697 | ₩26,764 | -1.16% | 2.8천 |
|---|
| 2026.08.20 | ₩26,898 | ₩26,898 | ₩26,563 | ₩26,697 | -0.75% | 4.5천 |
|---|
| 2026.08.19 | ₩26,764 | ₩26,831 | ₩26,711 | ₩26,711 | -0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩27,019 | ₩27,019 | ₩26,912 | ₩26,925 | -0.35% | 3천 |
|---|
| 2026.08.17 | ₩27,013 | ₩27,013 | ₩26,764 | ₩26,791 | -0.82% | 1.3천 |
|---|
| 2026.08.14 | ₩27,187 | ₩27,187 | ₩26,865 | ₩27,046 | -0.52% | 3.3천 |
|---|
| 2026.08.13 | ₩26,737 | ₩27,160 | ₩26,737 | ₩27,160 | +1.58% | 1천 |
|---|
| 2026.08.12 | ₩26,952 | ₩26,952 | ₩26,858 | ₩26,925 | -0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩26,966 | ₩26,966 | ₩26,966 | ₩26,966 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩27,086 | ₩27,086 | ₩26,845 | ₩26,966 | -0.45% | 3.7천 |
|---|
| 2026.08.07 | ₩26,979 | ₩27,100 | ₩26,784 | ₩27,046 | +0.25% | 1.9만 |
|---|
| 2026.08.06 | ₩27,086 | ₩27,375 | ₩26,898 | ₩26,898 | -0.69% | 5.4천 |
|---|
| 2026.08.05 | ₩27,033 | ₩27,294 | ₩27,033 | ₩27,294 | +0.97% | 1.2천 |
|---|
| 2026.08.04 | ₩27,113 | ₩27,355 | ₩27,113 | ₩27,140 | +0.10% | 6천 |
|---|
| 2026.08.03 | ₩27,368 | ₩27,636 | ₩27,257 | ₩27,257 | -0.41% | 2.7천 |
|---|
| 2026.07.31 | ₩27,516 | ₩27,636 | ₩27,127 | ₩27,127 | -1.41% | 2.6만 |
|---|
| 2026.07.30 | ₩27,502 | ₩27,502 | ₩27,402 | ₩27,502 | 0.00% | 7.1천 |
|---|
| 2026.07.29 | ₩27,432 | ₩27,502 | ₩27,214 | ₩27,502 | +0.25% | 7.2천 |
|---|
| 2026.07.28 | ₩27,402 | ₩27,489 | ₩27,368 | ₩27,422 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩27,328 | ₩27,489 | ₩27,314 | ₩27,395 | +0.25% | 3.6천 |
|---|
| 2026.07.24 | ₩27,086 | ₩27,247 | ₩27,086 | ₩27,247 | +0.59% | 1.2천 |
|---|
| 2026.07.23 | ₩27,288 | ₩27,288 | ₩27,288 | ₩27,288 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩27,234 | ₩27,288 | ₩27,220 | ₩27,288 | +0.20% | 2.6천 |
|---|
| 2026.07.21 | ₩27,140 | ₩27,356 | ₩26,778 | ₩27,220 | +0.30% | 3.7천 |
|---|
| 2026.07.20 | ₩27,402 | ₩27,449 | ₩27,402 | ₩27,408 | +0.02% | 891 |
|---|
| 2026.07.17 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 302 |
|---|
| 2026.07.16 | ₩27,261 | ₩27,368 | ₩27,261 | ₩27,368 | +0.39% | 3천 |
|---|
| 2026.07.15 | ₩27,435 | ₩27,475 | ₩27,133 | ₩27,308 | -0.46% | 4.1천 |
|---|
| 2026.07.14 | ₩27,462 | ₩27,462 | ₩27,267 | ₩27,301 | -0.59% | 3.1천 |
|---|
| 2026.07.13 | ₩27,288 | ₩27,314 | ₩27,288 | ₩27,314 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩27,464 | ₩27,464 | ₩27,140 | ₩27,278 | -0.68% | 3.5천 |
|---|
| 2026.07.09 | ₩27,026 | ₩27,341 | ₩27,026 | ₩27,341 | +1.17% | 5.9천 |
|---|
| 2026.07.08 | ₩26,878 | ₩27,180 | ₩26,831 | ₩27,180 | +1.12% | 1만 |
|---|
| 2026.07.07 | ₩26,952 | ₩27,273 | ₩26,952 | ₩27,113 | +0.60% | 9.6천 |
|---|
| 2026.07.06 | ₩26,697 | ₩26,942 | ₩26,563 | ₩26,831 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩26,496 | ₩26,664 | ₩26,483 | ₩26,563 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩26,590 | ₩26,831 | ₩26,322 | ₩26,496 | -0.35% | 1.4만 |
|---|
| 2026.06.30 | ₩27,086 | ₩27,086 | ₩26,013 | ₩26,389 | -2.58% | 10.4만 |
|---|
| 2026.06.29 | ₩27,261 | ₩27,569 | ₩27,261 | ₩27,449 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩27,502 | ₩27,616 | ₩27,368 | ₩27,529 | +0.10% | 7.6천 |
|---|
| 2026.06.25 | ₩27,381 | ₩27,502 | ₩26,885 | ₩27,502 | +0.44% | 1.8만 |
|---|
| 2026.06.24 | ₩27,167 | ₩27,663 | ₩27,167 | ₩27,408 | +0.89% | 1.7만 |
|---|
| 2026.06.23 | ₩27,422 | ₩27,489 | ₩27,328 | ₩27,489 | +0.24% | 2.2천 |
|---|
| 2026.06.22 | ₩27,140 | ₩27,489 | ₩27,132 | ₩27,489 | +1.29% | 8.3천 |
|---|
| 2026.06.18 | ₩27,677 | ₩27,677 | ₩27,301 | ₩27,435 | -0.87% | 4.4천 |
|---|
| 2026.06.17 | ₩27,556 | ₩27,677 | ₩27,556 | ₩27,636 | +0.29% | 3.2만 |
|---|
| 2026.06.16 | ₩27,475 | ₩27,556 | ₩27,475 | ₩27,556 | +0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩27,167 | ₩27,516 | ₩27,167 | ₩27,475 | +1.14% | 1.7만 |
|---|
| 2026.06.12 | ₩27,103 | ₩27,180 | ₩27,103 | ₩27,167 | +0.24% | 2.3천 |
|---|
| 2026.06.11 | ₩27,033 | ₩27,274 | ₩27,033 | ₩27,167 | +0.50% | 4.4만 |
|---|
| 2026.06.10 | ₩26,885 | ₩26,992 | ₩26,885 | ₩26,992 | +0.40% | 1.3천 |
|---|
| 2026.06.09 | ₩26,657 | ₩27,179 | ₩26,657 | ₩27,006 | +1.31% | 2.3천 |
|---|
| 2026.06.08 | ₩26,858 | ₩27,033 | ₩26,724 | ₩27,033 | +0.65% | 3.8천 |
|---|
| 2026.06.05 | ₩26,831 | ₩26,905 | ₩26,831 | ₩26,845 | +0.05% | 3.1천 |
|---|
| 2026.06.04 | ₩26,697 | ₩27,046 | ₩25,839 | ₩26,858 | +0.60% | 2.1천 |
|---|
| 2026.06.03 | ₩26,724 | ₩26,898 | ₩26,628 | ₩26,628 | -0.36% | 2.1천 |
|---|
| 2026.06.02 | ₩26,979 | ₩26,979 | ₩26,483 | ₩26,630 | -1.29% | 7.1만 |
|---|
| 2026.06.01 | ₩26,308 | ₩26,764 | ₩26,308 | ₩26,724 | +1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩26,550 | ₩26,650 | ₩26,281 | ₩26,362 | -0.71% | 13.5만 |
|---|
| 2026.05.28 | ₩26,509 | ₩26,550 | ₩26,201 | ₩26,295 | -0.81% | 5.1만 |
|---|
| 2026.05.27 | ₩26,630 | ₩26,630 | ₩26,228 | ₩26,295 | -1.26% | 8.2만 |
|---|
| 2026.05.26 | ₩26,724 | ₩27,319 | ₩26,362 | ₩26,362 | -1.36% | 8.5천 |
|---|
| 2026.05.22 | ₩26,865 | ₩27,360 | ₩26,161 | ₩26,737 | -0.47% | 2.2만 |
|---|
| 2026.05.21 | ₩26,898 | ₩26,898 | ₩26,241 | ₩26,281 | -2.29% | 1.9만 |
|---|
| 2026.05.20 | ₩26,570 | ₩26,664 | ₩26,362 | ₩26,362 | -0.78% | 1.5만 |
|---|
| 2026.05.19 | ₩26,550 | ₩26,831 | ₩26,362 | ₩26,362 | -0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩26,523 | ₩26,688 | ₩26,416 | ₩26,429 | -0.35% | 7.2천 |
|---|
| 2026.05.15 | ₩26,751 | ₩26,751 | ₩26,435 | ₩26,550 | -0.75% | 2.8만 |
|---|
| 2026.05.14 | ₩26,697 | ₩26,805 | ₩26,550 | ₩26,697 | 0.00% | 20.4만 |
|---|
| 2026.05.13 | ₩26,563 | ₩26,697 | ₩26,483 | ₩26,536 | -0.10% | 7.2만 |
|---|
| 2026.05.12 | ₩26,966 | ₩26,966 | ₩26,550 | ₩26,550 | -1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩26,845 | ₩27,247 | ₩26,630 | ₩26,711 | -0.50% | 23.4만 |
|---|
| 2026.05.08 | ₩27,334 | ₩27,334 | ₩26,684 | ₩26,684 | -2.38% | 3.1만 |
|---|
| 2026.05.07 | ₩26,966 | ₩27,046 | ₩26,818 | ₩26,872 | -0.35% | 6.3만 |
|---|
| 2026.05.06 | ₩26,885 | ₩27,321 | ₩26,622 | ₩26,697 | -0.70% | 5.6만 |
|---|
| 2026.05.05 | ₩26,602 | ₩26,972 | ₩26,577 | ₩26,952 | +1.32% | 4.2만 |
|---|
| 2026.05.04 | ₩26,805 | ₩26,898 | ₩26,558 | ₩26,644 | -0.60% | 1.7만 |
|---|
| 2026.05.01 | ₩27,321 | ₩27,321 | ₩26,728 | ₩26,753 | -2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩27,334 | ₩27,334 | ₩26,711 | ₩26,818 | -1.89% | 4.4만 |
|---|
| 2026.04.29 | ₩26,898 | ₩27,355 | ₩26,898 | ₩27,019 | +0.45% | 1.4만 |
|---|
| 2026.04.28 | ₩26,858 | ₩26,898 | ₩26,771 | ₩26,898 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩27,033 | ₩27,113 | ₩27,033 | ₩27,113 | +0.30% | 648 |
|---|
| 2026.04.24 | ₩26,872 | ₩27,167 | ₩26,872 | ₩27,033 | +0.60% | 4.1천 |
|---|
| 2026.04.23 | ₩27,127 | ₩27,757 | ₩26,805 | ₩26,805 | -1.19% | 1.3만 |
|---|
| 2026.04.22 | ₩27,381 | ₩27,435 | ₩27,019 | ₩27,019 | -1.32% | 5.2천 |
|---|
| 2026.04.21 | ₩27,502 | ₩27,744 | ₩27,328 | ₩27,475 | -0.10% | 3.1천 |
|---|
| 2026.04.20 | ₩26,979 | ₩27,645 | ₩26,831 | ₩27,502 | +1.94% | 5.7천 |
|---|
| 2026.04.17 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 871 |
|---|
| 2026.04.16 | ₩27,636 | ₩27,744 | ₩27,368 | ₩27,368 | -0.97% | 964 |
|---|
| 2026.04.15 | ₩27,449 | ₩27,824 | ₩27,167 | ₩27,824 | +1.37% | 1.7만 |
|---|
| 2026.04.14 | ₩27,502 | ₩27,502 | ₩26,966 | ₩27,241 | -0.95% | 6.7천 |
|---|
| 2026.04.13 | ₩27,610 | ₩27,623 | ₩27,059 | ₩27,180 | -1.55% | 2.8천 |
|---|
| 2026.04.10 | ₩26,711 | ₩27,435 | ₩26,711 | ₩27,247 | +2.01% | 3.3천 |
|---|
| 2026.04.09 | ₩26,831 | ₩27,220 | ₩26,818 | ₩26,885 | +0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩26,872 | ₩26,872 | ₩26,630 | ₩26,671 | -0.75% | 0 |
|---|
| 2026.04.07 | ₩26,563 | ₩26,831 | ₩26,563 | ₩26,657 | +0.35% | 4.7천 |
|---|
| 2026.04.06 | ₩26,644 | ₩26,697 | ₩26,496 | ₩26,563 | -0.30% | 6.5천 |
|---|
| 2026.04.02 | ₩26,295 | ₩26,488 | ₩26,295 | ₩26,429 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩26,026 | ₩26,295 | ₩25,899 | ₩26,295 | +1.03% | 2.7천 |
|---|
| 2026.03.31 | ₩26,603 | ₩26,603 | ₩25,289 | ₩26,026 | -2.17% | 6만 |
|---|
| 2026.03.30 | ₩26,570 | ₩26,778 | ₩26,563 | ₩26,737 | +0.63% | 7.2천 |
|---|
| 2026.03.27 | ₩26,831 | ₩26,966 | ₩26,476 | ₩26,630 | -0.75% | 7.9천 |
|---|
| 2026.03.26 | ₩27,100 | ₩27,100 | ₩26,728 | ₩26,764 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩26,818 | ₩27,918 | ₩26,818 | ₩27,160 | +1.28% | 6.4천 |
|---|
| 2026.03.24 | ₩26,919 | ₩27,167 | ₩26,831 | ₩26,831 | -0.32% | 7.3천 |
|---|
| 2026.03.23 | ₩26,764 | ₩27,435 | ₩26,764 | ₩27,355 | +2.21% | 4천 |
|---|
| 2026.03.20 | ₩26,898 | ₩26,898 | ₩26,496 | ₩26,818 | -0.30% | 8.8천 |
|---|
| 2026.03.19 | ₩26,992 | ₩26,992 | ₩26,670 | ₩26,898 | -0.35% | 3.3천 |
|---|
| 2026.03.18 | ₩26,831 | ₩27,167 | ₩26,831 | ₩26,831 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩26,898 | ₩27,073 | ₩26,617 | ₩26,711 | -0.70% | 2만 |
|---|
| 2026.03.16 | ₩27,100 | ₩27,368 | ₩26,818 | ₩26,831 | -0.99% | 1.7만 |
|---|
| 2026.03.13 | ₩26,898 | ₩27,341 | ₩26,898 | ₩27,153 | +0.95% | 1.2천 |
|---|
| 2026.03.12 | ₩27,194 | ₩27,194 | ₩27,033 | ₩27,033 | -0.59% | 1.4천 |
|---|
| 2026.03.11 | ₩27,274 | ₩27,274 | ₩26,831 | ₩26,952 | -1.18% | 1.8천 |
|---|
| 2026.03.10 | ₩27,368 | ₩27,368 | ₩26,670 | ₩26,670 | -2.55% | 24 |
|---|
| 2026.03.09 | ₩27,088 | ₩27,241 | ₩27,033 | ₩27,046 | -0.16% | 24 |
|---|
| 2026.03.06 | ₩27,314 | ₩27,314 | ₩26,925 | ₩27,086 | -0.83% | 24 |
|---|
| 2026.03.05 | ₩27,717 | ₩27,717 | ₩26,798 | ₩27,113 | -2.18% | 24 |
|---|
| 2026.03.04 | ₩27,328 | ₩27,328 | ₩26,630 | ₩27,047 | -1.03% | 24 |
|---|
| 2026.03.03 | ₩26,992 | ₩27,234 | ₩26,630 | ₩26,670 | -1.19% | 24 |
|---|
| 2026.03.02 | ₩26,992 | ₩27,368 | ₩26,952 | ₩27,160 | +0.62% | 24 |
|---|
| 2026.02.27 | ₩27,435 | ₩27,569 | ₩26,858 | ₩27,046 | -1.42% | 24 |
|---|
| 2026.02.26 | ₩27,636 | ₩27,797 | ₩27,435 | ₩27,516 | -0.44% | 3.8천 |
|---|
| 2026.02.25 | ₩27,478 | ₩27,569 | ₩27,435 | ₩27,569 | +0.33% | 24 |
|---|
| 2026.02.24 | ₩27,435 | ₩27,583 | ₩27,274 | ₩27,408 | -0.10% | 24 |
|---|
| 2026.02.23 | ₩27,368 | ₩27,703 | ₩27,368 | ₩27,422 | +0.20% | 24 |
|---|
| 2026.02.20 | ₩27,903 | ₩27,922 | ₩27,502 | ₩27,556 | -1.24% | 1.6만 |
|---|
| 2026.02.19 | ₩27,864 | ₩28,012 | ₩27,677 | ₩27,958 | +0.34% | 4.1천 |
|---|
| 2026.02.18 | ₩27,355 | ₩27,972 | ₩27,355 | ₩27,677 | +1.18% | 3.4천 |
|---|
| 2026.02.17 | ₩27,531 | ₩27,824 | ₩27,341 | ₩27,703 | +0.63% | 1.4만 |
|---|
| 2026.02.13 | ₩27,703 | ₩27,703 | ₩27,435 | ₩27,529 | -0.63% | 6.6천 |
|---|
| 2026.02.12 | ₩27,234 | ₩27,506 | ₩27,234 | ₩27,435 | +0.74% | 8.8천 |
|---|
| 2026.02.11 | ₩27,184 | ₩27,462 | ₩27,182 | ₩27,274 | +0.33% | 4.3천 |
|---|
| 2026.02.10 | ₩27,033 | ₩27,167 | ₩26,966 | ₩27,167 | +0.50% | 4천 |
|---|
| 2026.02.09 | ₩27,100 | ₩27,100 | ₩26,831 | ₩26,979 | -0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩26,898 | ₩27,073 | ₩26,870 | ₩26,966 | +0.25% | 1.8만 |
|---|
| 2026.02.05 | ₩26,831 | ₩26,898 | ₩26,818 | ₩26,898 | +0.25% | 9.5천 |
|---|
| 2026.02.04 | ₩26,885 | ₩26,898 | ₩26,603 | ₩26,818 | -0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩26,925 | ₩26,925 | ₩26,831 | ₩26,885 | -0.15% | 1.3만 |
|---|
| 2026.02.02 | ₩26,898 | ₩27,033 | ₩26,791 | ₩26,791 | -0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩26,885 | ₩26,898 | ₩26,751 | ₩26,831 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩26,925 | ₩26,952 | ₩26,610 | ₩26,872 | -0.20% | 17만 |
|---|
| 2026.01.28 | ₩26,952 | ₩26,952 | ₩26,697 | ₩26,818 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩26,898 | ₩26,912 | ₩26,697 | ₩26,831 | -0.25% | 7.1만 |
|---|
| 2026.01.26 | ₩26,845 | ₩27,167 | ₩26,630 | ₩26,858 | +0.05% | 9.4만 |
|---|
| 2026.01.23 | ₩26,228 | ₩26,603 | ₩26,194 | ₩26,429 | +0.77% | 1.1만 |
|---|
| 2026.01.22 | ₩26,275 | ₩26,778 | ₩26,268 | ₩26,778 | +1.91% | 5.8만 |
|---|
| 2026.01.21 | ₩26,496 | ₩27,167 | ₩26,107 | ₩26,684 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩26,268 | ₩26,898 | ₩26,067 | ₩26,764 | +1.89% | 7.9만 |
|---|
| 2026.01.16 | ₩26,442 | ₩26,563 | ₩26,295 | ₩26,308 | -0.51% | 2.4만 |
|---|
| 2026.01.15 | ₩26,617 | ₩27,086 | ₩26,295 | ₩26,858 | +0.91% | 6.2만 |
|---|
| 2026.01.14 | ₩25,785 | ₩26,509 | ₩25,691 | ₩26,496 | +2.76% | 10.1만 |
|---|
| 2026.01.13 | ₩26,033 | ₩26,040 | ₩25,772 | ₩25,798 | -0.90% | 1.3천 |
|---|
| 2026.01.12 | ₩25,557 | ₩25,758 | ₩25,356 | ₩25,758 | +0.79% | 5.9만 |
|---|
| 2026.01.09 | ₩25,731 | ₩25,778 | ₩25,315 | ₩25,584 | -0.57% | 8.1천 |
|---|
| 2026.01.08 | ₩25,034 | ₩25,691 | ₩24,913 | ₩25,691 | +2.63% | 9천 |
|---|
| 2026.01.07 | ₩25,323 | ₩25,864 | ₩24,833 | ₩24,833 | -1.94% | 8.5천 |
|---|
| 2026.01.06 | ₩25,825 | ₩25,879 | ₩25,490 | ₩25,825 | +0.00% | 2.4천 |
|---|
| 2026.01.05 | ₩25,289 | ₩25,895 | ₩24,873 | ₩25,758 | +1.86% | 1.5만 |
|---|
| 2026.01.02 | ₩25,543 | ₩25,543 | ₩25,235 | ₩25,288 | -1.00% | 3.4천 |
|---|
| 2025.12.31 | ₩24,953 | ₩25,436 | ₩24,564 | ₩25,087 | +0.54% | 5.3만 |
|---|
| 2025.12.30 | ₩26,295 | ₩26,295 | ₩25,543 | ₩25,678 | -2.35% | 1.7만 |
|---|
| 2025.12.29 | ₩26,241 | ₩26,348 | ₩26,228 | ₩26,348 | +0.41% | 4.6천 |
|---|
| 2025.12.26 | ₩26,228 | ₩26,395 | ₩26,228 | ₩26,348 | +0.46% | 4.3천 |
|---|
| 2025.12.24 | ₩26,536 | ₩26,563 | ₩26,523 | ₩26,563 | +0.10% | 4.7천 |
|---|
| 2025.12.23 | ₩26,577 | ₩26,697 | ₩26,228 | ₩26,483 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩26,684 | ₩26,858 | ₩26,563 | ₩26,697 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩26,630 | ₩26,791 | ₩26,630 | ₩26,791 | +0.60% | 4.2천 |
|---|
| 2025.12.18 | ₩26,617 | ₩26,617 | ₩26,476 | ₩26,617 | 0.00% | 9.8천 |
|---|
| 2025.12.17 | ₩26,687 | ₩26,687 | ₩26,241 | ₩26,617 | -0.26% | 8.6천 |
|---|
| 2025.12.16 | ₩26,838 | ₩26,838 | ₩26,026 | ₩26,402 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩26,120 | ₩26,496 | ₩26,120 | ₩26,402 | +1.08% | 4.1만 |
|---|
| 2025.12.12 | ₩25,969 | ₩26,147 | ₩25,483 | ₩26,120 | +0.58% | 2만 |
|---|
| 2025.12.11 | ₩25,548 | ₩26,000 | ₩25,548 | ₩26,000 | +1.77% | 1.1만 |
|---|
| 2025.12.10 | ₩25,812 | ₩26,026 | ₩25,624 | ₩25,839 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩25,624 | ₩25,879 | ₩25,503 | ₩25,503 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩25,490 | ₩25,825 | ₩25,456 | ₩25,624 | +0.53% | 1.6만 |
|---|
| 2025.12.05 | ₩25,879 | ₩25,879 | ₩25,490 | ₩25,710 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩26,080 | ₩26,080 | ₩25,128 | ₩25,892 | -0.72% | 2.5천 |
|---|
| 2025.12.03 | ₩25,356 | ₩25,611 | ₩25,074 | ₩25,584 | +0.90% | 1.1만 |
|---|
| 2025.12.02 | ₩24,564 | ₩25,557 | ₩24,564 | ₩25,557 | +4.04% | 2.7만 |
|---|
| 2025.12.01 | ₩26,147 | ₩26,147 | ₩24,846 | ₩24,940 | -4.62% | 3천 |
|---|
| 2025.11.28 | ₩25,327 | ₩25,356 | ₩25,310 | ₩25,356 | +0.11% | 639 |
|---|
| 2025.11.26 | ₩25,490 | ₩25,490 | ₩24,967 | ₩25,034 | -1.79% | 6.5천 |
|---|
| 2025.11.25 | ₩24,980 | ₩25,222 | ₩24,685 | ₩24,953 | -0.11% | 7.5천 |
|---|
| 2025.11.24 | ₩25,490 | ₩25,490 | ₩24,900 | ₩24,980 | -2.00% | 6.2천 |
|---|
| 2025.11.21 | ₩24,940 | ₩25,241 | ₩24,832 | ₩25,007 | +0.27% | 9.3천 |
|---|
| 2025.11.20 | ₩24,658 | ₩24,905 | ₩24,658 | ₩24,832 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩24,819 | ₩24,886 | ₩24,658 | ₩24,685 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩25,731 | ₩25,731 | ₩24,444 | ₩24,819 | -3.55% | 16만 |
|---|
| 2025.11.17 | ₩25,597 | ₩25,700 | ₩25,597 | ₩25,700 | +0.40% | 1.2천 |
|---|
| 2025.11.14 | ₩25,611 | ₩25,865 | ₩25,315 | ₩25,383 | -0.89% | 7.2천 |
|---|
| 2025.11.13 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 497 |
|---|
| 2025.11.12 | ₩26,040 | ₩26,040 | ₩25,772 | ₩25,772 | -1.03% | 818 |
|---|
| 2025.11.11 | ₩26,053 | ₩26,053 | ₩25,624 | ₩25,718 | -1.29% | 3.6천 |
|---|
| 2025.11.10 | ₩25,841 | ₩25,852 | ₩25,758 | ₩25,852 | +0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩25,651 | ₩26,080 | ₩25,557 | ₩25,959 | +1.20% | 8.5천 |
|---|
| 2025.11.06 | ₩25,946 | ₩26,147 | ₩25,664 | ₩25,758 | -0.72% | 5.6천 |
|---|
| 2025.11.05 | ₩25,912 | ₩25,912 | ₩25,912 | ₩25,912 | 0.00% | 964 |
|---|
| 2025.11.04 | ₩25,695 | ₩25,912 | ₩25,611 | ₩25,812 | +0.45% | 3.9천 |
|---|
| 2025.11.03 | ₩25,731 | ₩26,134 | ₩25,503 | ₩25,907 | +0.68% | 2.9천 |
|---|
| 2025.10.31 | ₩25,503 | ₩26,295 | ₩25,436 | ₩26,147 | +2.52% | 2.1천 |
|---|
| 2025.10.30 | ₩25,812 | ₩26,228 | ₩25,624 | ₩26,228 | +1.61% | 6.3천 |
|---|
| 2025.10.29 | ₩25,825 | ₩25,825 | ₩25,825 | ₩25,825 | 0.00% | 342 |
|---|
| 2025.10.28 | ₩25,691 | ₩25,758 | ₩25,597 | ₩25,758 | +0.26% | 5.2천 |
|---|
| 2025.10.27 | ₩25,620 | ₩25,691 | ₩25,590 | ₩25,691 | +0.28% | 5.9천 |
|---|
| 2025.10.24 | ₩25,973 | ₩25,973 | ₩25,557 | ₩25,557 | -1.60% | 1.3천 |
|---|
| 2025.10.23 | ₩25,490 | ₩25,832 | ₩25,463 | ₩25,463 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩26,214 | ₩26,214 | ₩25,557 | ₩25,584 | -2.41% | 6천 |
|---|
| 2025.10.21 | ₩26,161 | ₩26,241 | ₩25,959 | ₩25,959 | -0.77% | 6.6천 |
|---|
| 2025.10.20 | ₩25,865 | ₩26,375 | ₩25,865 | ₩26,375 | +1.97% | 1.9천 |
|---|
| 2025.10.17 | ₩25,865 | ₩25,892 | ₩25,865 | ₩25,892 | +0.10% | 1.4천 |
|---|
| 2025.10.16 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩25,812 | ₩25,845 | ₩25,812 | ₩25,839 | +0.10% | 2.8천 |
|---|
| 2025.10.14 | ₩26,127 | ₩26,127 | ₩25,423 | ₩25,537 | -2.26% | 2천 |
|---|
| 2025.10.13 | ₩25,785 | ₩25,933 | ₩25,530 | ₩25,530 | -0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩25,496 | ₩25,772 | ₩25,490 | ₩25,664 | +0.66% | 4.3천 |
|---|
