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 | ₩25,793 | ₩26,000 | ₩25,498 | ₩25,919 | +0.49% | 5.5천 |
| 2026.10.08 | ₩26,061 | ₩26,128 | ₩26,061 | ₩26,061 | +0.00% | 886 |
| 2026.10.07 | ₩25,860 | ₩26,155 | ₩25,860 | ₩26,088 | +0.88% | 3.5천 |
| 2026.10.06 | ₩25,941 | ₩26,081 | ₩25,856 | ₩26,035 | +0.36% | 1.1만 |
| 2026.10.05 | ₩25,941 | ₩26,028 | ₩25,900 | ₩26,008 | +0.26% | 4.3천 |
| 2026.10.02 | ₩26,048 | ₩26,155 | ₩25,536 | ₩25,968 | -0.31% | 1만 |
| 2026.10.01 | ₩26,048 | ₩26,262 | ₩25,773 | ₩26,021 | -0.10% | 8.6천 |
| 2026.09.30 | ₩26,316 | ₩26,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,048 |
| -1.02% |
| 1.1만 |
| 2026.09.29 | ₩26,490 | ₩26,680 | ₩26,423 | ₩26,591 | +0.38% | 1.9만 |
|---|
| 2026.09.28 | ₩26,531 | ₩26,578 | ₩26,437 | ₩26,437 | -0.35% | 6.9천 |
|---|
| 2026.09.25 | ₩26,490 | ₩26,866 | ₩26,490 | ₩26,732 | +0.91% | 2.3만 |
|---|
| 2026.09.24 | ₩26,692 | ₩26,826 | ₩26,558 | ₩26,692 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩26,692 | ₩26,705 | ₩26,558 | ₩26,678 | -0.05% | 2.2만 |
|---|
| 2026.09.22 | ₩26,517 | ₩26,779 | ₩26,490 | ₩26,692 | +0.66% | 1.8만 |
|---|
| 2026.09.21 | ₩26,625 | ₩26,625 | ₩26,490 | ₩26,598 | -0.10% | 5.1천 |
|---|
| 2026.09.18 | ₩26,564 | ₩26,692 | ₩26,356 | ₩26,598 | +0.13% | 10.3만 |
|---|
| 2026.09.17 | ₩26,826 | ₩26,879 | ₩26,517 | ₩26,571 | -0.95% | 2천 |
|---|
| 2026.09.16 | ₩26,437 | ₩26,960 | ₩26,437 | ₩26,692 | +0.96% | 9.8천 |
|---|
| 2026.09.15 | ₩26,725 | ₩26,745 | ₩26,490 | ₩26,745 | +0.07% | 3천 |
|---|
| 2026.09.14 | ₩26,625 | ₩26,718 | ₩26,441 | ₩26,598 | -0.10% | 1.2만 |
|---|
| 2026.09.11 | ₩26,745 | ₩26,745 | ₩26,577 | ₩26,577 | -0.63% | 1.5만 |
|---|
| 2026.09.10 | ₩26,625 | ₩27,067 | ₩26,625 | ₩26,718 | +0.35% | 1.7천 |
|---|
| 2026.09.09 | ₩26,712 | ₩26,826 | ₩26,571 | ₩26,692 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩26,826 | ₩26,953 | ₩26,685 | ₩26,692 | -0.50% | 2.5천 |
|---|
| 2026.09.04 | ₩27,081 | ₩27,081 | ₩26,464 | ₩26,893 | -0.69% | 1.8천 |
|---|
| 2026.09.03 | ₩26,772 | ₩26,786 | ₩26,772 | ₩26,786 | +0.05% | 3.2천 |
|---|
| 2026.09.02 | ₩26,450 | ₩26,692 | ₩26,450 | ₩26,692 | +0.91% | 6.7천 |
|---|
| 2026.09.01 | ₩26,799 | ₩26,799 | ₩26,383 | ₩26,558 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩26,685 | ₩27,081 | ₩26,625 | ₩27,054 | +1.38% | 2.5만 |
|---|
| 2026.08.28 | ₩26,759 | ₩26,803 | ₩26,665 | ₩26,745 | -0.05% | 5.2천 |
|---|
| 2026.08.27 | ₩26,718 | ₩26,792 | ₩26,625 | ₩26,745 | +0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩26,960 | ₩26,960 | ₩26,611 | ₩26,712 | -0.92% | 3.2만 |
|---|
| 2026.08.25 | ₩26,812 | ₩26,946 | ₩26,745 | ₩26,813 | +0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩26,960 | ₩26,960 | ₩26,598 | ₩26,598 | -1.34% | 1.5천 |
|---|
| 2026.08.21 | ₩27,074 | ₩27,074 | ₩26,692 | ₩26,759 | -1.16% | 2.8천 |
|---|
| 2026.08.20 | ₩26,893 | ₩26,893 | ₩26,558 | ₩26,692 | -0.75% | 4.5천 |
|---|
| 2026.08.19 | ₩26,759 | ₩26,826 | ₩26,705 | ₩26,705 | -0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩27,014 | ₩27,014 | ₩26,906 | ₩26,920 | -0.35% | 3천 |
|---|
| 2026.08.17 | ₩27,007 | ₩27,007 | ₩26,759 | ₩26,786 | -0.82% | 1.3천 |
|---|
| 2026.08.14 | ₩27,181 | ₩27,181 | ₩26,859 | ₩27,040 | -0.52% | 3.3천 |
|---|
| 2026.08.13 | ₩26,732 | ₩27,154 | ₩26,732 | ₩27,154 | +1.58% | 1천 |
|---|
| 2026.08.12 | ₩26,947 | ₩26,947 | ₩26,853 | ₩26,920 | -0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩26,960 | ₩26,960 | ₩26,960 | ₩26,960 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩27,081 | ₩27,081 | ₩26,839 | ₩26,960 | -0.45% | 3.7천 |
|---|
| 2026.08.07 | ₩26,973 | ₩27,094 | ₩26,778 | ₩27,040 | +0.25% | 1.9만 |
|---|
| 2026.08.06 | ₩27,081 | ₩27,369 | ₩26,893 | ₩26,893 | -0.69% | 5.4천 |
|---|
| 2026.08.05 | ₩27,027 | ₩27,289 | ₩27,027 | ₩27,289 | +0.97% | 1.2천 |
|---|
| 2026.08.04 | ₩27,107 | ₩27,349 | ₩27,107 | ₩27,134 | +0.10% | 6천 |
|---|
| 2026.08.03 | ₩27,362 | ₩27,630 | ₩27,251 | ₩27,251 | -0.41% | 2.7천 |
|---|
| 2026.07.31 | ₩27,510 | ₩27,631 | ₩27,121 | ₩27,121 | -1.41% | 2.6만 |
|---|
| 2026.07.30 | ₩27,496 | ₩27,496 | ₩27,396 | ₩27,496 | 0.00% | 7.1천 |
|---|
| 2026.07.29 | ₩27,427 | ₩27,496 | ₩27,208 | ₩27,496 | +0.25% | 7.2천 |
|---|
| 2026.07.28 | ₩27,396 | ₩27,483 | ₩27,362 | ₩27,416 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩27,322 | ₩27,483 | ₩27,309 | ₩27,389 | +0.25% | 3.6천 |
|---|
| 2026.07.24 | ₩27,081 | ₩27,242 | ₩27,081 | ₩27,242 | +0.59% | 1.2천 |
|---|
| 2026.07.23 | ₩27,282 | ₩27,282 | ₩27,282 | ₩27,282 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩27,228 | ₩27,282 | ₩27,215 | ₩27,282 | +0.20% | 2.6천 |
|---|
| 2026.07.21 | ₩27,134 | ₩27,351 | ₩26,772 | ₩27,215 | +0.30% | 3.7천 |
|---|
| 2026.07.20 | ₩27,396 | ₩27,443 | ₩27,396 | ₩27,403 | +0.02% | 891 |
|---|
| 2026.07.17 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 302 |
|---|
| 2026.07.16 | ₩27,255 | ₩27,362 | ₩27,255 | ₩27,362 | +0.39% | 3천 |
|---|
| 2026.07.15 | ₩27,429 | ₩27,470 | ₩27,128 | ₩27,302 | -0.46% | 4.1천 |
|---|
| 2026.07.14 | ₩27,456 | ₩27,456 | ₩27,262 | ₩27,295 | -0.59% | 3.1천 |
|---|
| 2026.07.13 | ₩27,282 | ₩27,309 | ₩27,282 | ₩27,309 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩27,458 | ₩27,458 | ₩27,134 | ₩27,273 | -0.68% | 3.5천 |
|---|
| 2026.07.09 | ₩27,020 | ₩27,335 | ₩27,020 | ₩27,335 | +1.17% | 5.9천 |
|---|
| 2026.07.08 | ₩26,873 | ₩27,175 | ₩26,826 | ₩27,175 | +1.12% | 1만 |
|---|
| 2026.07.07 | ₩26,947 | ₩27,267 | ₩26,947 | ₩27,107 | +0.60% | 9.6천 |
|---|
| 2026.07.06 | ₩26,692 | ₩26,936 | ₩26,558 | ₩26,826 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩26,490 | ₩26,658 | ₩26,477 | ₩26,558 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩26,584 | ₩26,826 | ₩26,316 | ₩26,490 | -0.35% | 1.4만 |
|---|
| 2026.06.30 | ₩27,081 | ₩27,081 | ₩26,008 | ₩26,383 | -2.58% | 10.4만 |
|---|
| 2026.06.29 | ₩27,255 | ₩27,564 | ₩27,255 | ₩27,443 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩27,496 | ₩27,610 | ₩27,362 | ₩27,523 | +0.10% | 7.6천 |
|---|
| 2026.06.25 | ₩27,376 | ₩27,496 | ₩26,879 | ₩27,496 | +0.44% | 1.8만 |
|---|
| 2026.06.24 | ₩27,161 | ₩27,657 | ₩27,161 | ₩27,403 | +0.89% | 1.7만 |
|---|
| 2026.06.23 | ₩27,416 | ₩27,483 | ₩27,322 | ₩27,483 | +0.24% | 2.2천 |
|---|
| 2026.06.22 | ₩27,134 | ₩27,483 | ₩27,126 | ₩27,483 | +1.29% | 8.3천 |
|---|
| 2026.06.18 | ₩27,671 | ₩27,671 | ₩27,295 | ₩27,429 | -0.87% | 4.4천 |
|---|
| 2026.06.17 | ₩27,550 | ₩27,671 | ₩27,550 | ₩27,631 | +0.29% | 3.2만 |
|---|
| 2026.06.16 | ₩27,470 | ₩27,550 | ₩27,470 | ₩27,550 | +0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩27,161 | ₩27,510 | ₩27,161 | ₩27,470 | +1.14% | 1.7만 |
|---|
| 2026.06.12 | ₩27,097 | ₩27,175 | ₩27,097 | ₩27,161 | +0.24% | 2.3천 |
|---|
| 2026.06.11 | ₩27,027 | ₩27,268 | ₩27,027 | ₩27,161 | +0.50% | 4.4만 |
|---|
| 2026.06.10 | ₩26,879 | ₩26,987 | ₩26,879 | ₩26,987 | +0.40% | 1.3천 |
|---|
| 2026.06.09 | ₩26,652 | ₩27,173 | ₩26,652 | ₩27,000 | +1.31% | 2.3천 |
|---|
| 2026.06.08 | ₩26,853 | ₩27,027 | ₩26,718 | ₩27,027 | +0.65% | 3.8천 |
|---|
| 2026.06.05 | ₩26,826 | ₩26,900 | ₩26,826 | ₩26,839 | +0.05% | 3.1천 |
|---|
| 2026.06.04 | ₩26,692 | ₩27,040 | ₩25,833 | ₩26,853 | +0.60% | 2.1천 |
|---|
| 2026.06.03 | ₩26,718 | ₩26,893 | ₩26,622 | ₩26,622 | -0.36% | 2.1천 |
|---|
| 2026.06.02 | ₩26,973 | ₩26,973 | ₩26,477 | ₩26,625 | -1.29% | 7.1만 |
|---|
| 2026.06.01 | ₩26,303 | ₩26,759 | ₩26,303 | ₩26,718 | +1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩26,544 | ₩26,645 | ₩26,276 | ₩26,356 | -0.71% | 13.5만 |
|---|
| 2026.05.28 | ₩26,504 | ₩26,544 | ₩26,195 | ₩26,289 | -0.81% | 5.1만 |
|---|
| 2026.05.27 | ₩26,625 | ₩26,625 | ₩26,222 | ₩26,289 | -1.26% | 8.2만 |
|---|
| 2026.05.26 | ₩26,718 | ₩27,314 | ₩26,356 | ₩26,356 | -1.36% | 8.5천 |
|---|
| 2026.05.22 | ₩26,859 | ₩27,354 | ₩26,155 | ₩26,732 | -0.47% | 2.2만 |
|---|
| 2026.05.21 | ₩26,893 | ₩26,893 | ₩26,236 | ₩26,276 | -2.29% | 1.9만 |
|---|
| 2026.05.20 | ₩26,564 | ₩26,658 | ₩26,356 | ₩26,356 | -0.78% | 1.5만 |
|---|
| 2026.05.19 | ₩26,544 | ₩26,826 | ₩26,356 | ₩26,356 | -0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩26,517 | ₩26,683 | ₩26,410 | ₩26,423 | -0.35% | 7.2천 |
|---|
| 2026.05.15 | ₩26,745 | ₩26,745 | ₩26,430 | ₩26,544 | -0.75% | 2.8만 |
|---|
| 2026.05.14 | ₩26,692 | ₩26,799 | ₩26,544 | ₩26,692 | 0.00% | 20.4만 |
|---|
| 2026.05.13 | ₩26,558 | ₩26,692 | ₩26,477 | ₩26,531 | -0.10% | 7.2만 |
|---|
| 2026.05.12 | ₩26,960 | ₩26,960 | ₩26,544 | ₩26,544 | -1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩26,839 | ₩27,242 | ₩26,625 | ₩26,705 | -0.50% | 23.4만 |
|---|
| 2026.05.08 | ₩27,329 | ₩27,329 | ₩26,678 | ₩26,678 | -2.38% | 3.1만 |
|---|
| 2026.05.07 | ₩26,960 | ₩27,040 | ₩26,812 | ₩26,866 | -0.35% | 6.3만 |
|---|
| 2026.05.06 | ₩26,879 | ₩27,315 | ₩26,617 | ₩26,692 | -0.70% | 5.6만 |
|---|
| 2026.05.05 | ₩26,597 | ₩26,967 | ₩26,571 | ₩26,947 | +1.32% | 4.2만 |
|---|
| 2026.05.04 | ₩26,799 | ₩26,893 | ₩26,552 | ₩26,638 | -0.60% | 1.7만 |
|---|
| 2026.05.01 | ₩27,315 | ₩27,315 | ₩26,722 | ₩26,748 | -2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩27,329 | ₩27,329 | ₩26,705 | ₩26,812 | -1.89% | 4.4만 |
|---|
| 2026.04.29 | ₩26,893 | ₩27,349 | ₩26,893 | ₩27,014 | +0.45% | 1.4만 |
|---|
| 2026.04.28 | ₩26,853 | ₩26,893 | ₩26,765 | ₩26,893 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩27,027 | ₩27,107 | ₩27,027 | ₩27,107 | +0.30% | 648 |
|---|
| 2026.04.24 | ₩26,866 | ₩27,161 | ₩26,866 | ₩27,027 | +0.60% | 4.1천 |
|---|
| 2026.04.23 | ₩27,121 | ₩27,751 | ₩26,799 | ₩26,799 | -1.19% | 1.3만 |
|---|
| 2026.04.22 | ₩27,376 | ₩27,429 | ₩27,014 | ₩27,014 | -1.32% | 5.2천 |
|---|
| 2026.04.21 | ₩27,496 | ₩27,738 | ₩27,322 | ₩27,470 | -0.10% | 3.1천 |
|---|
| 2026.04.20 | ₩26,973 | ₩27,640 | ₩26,826 | ₩27,496 | +1.94% | 5.7천 |
|---|
| 2026.04.17 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 871 |
|---|
| 2026.04.16 | ₩27,631 | ₩27,738 | ₩27,362 | ₩27,362 | -0.97% | 964 |
|---|
| 2026.04.15 | ₩27,443 | ₩27,818 | ₩27,161 | ₩27,818 | +1.37% | 1.7만 |
|---|
| 2026.04.14 | ₩27,496 | ₩27,496 | ₩26,960 | ₩27,235 | -0.95% | 6.7천 |
|---|
| 2026.04.13 | ₩27,604 | ₩27,617 | ₩27,054 | ₩27,175 | -1.55% | 2.8천 |
|---|
| 2026.04.10 | ₩26,705 | ₩27,429 | ₩26,705 | ₩27,242 | +2.01% | 3.3천 |
|---|
| 2026.04.09 | ₩26,826 | ₩27,215 | ₩26,813 | ₩26,879 | +0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩26,866 | ₩26,866 | ₩26,625 | ₩26,665 | -0.75% | 0 |
|---|
| 2026.04.07 | ₩26,558 | ₩26,826 | ₩26,558 | ₩26,651 | +0.35% | 4.7천 |
|---|
| 2026.04.06 | ₩26,638 | ₩26,692 | ₩26,491 | ₩26,558 | -0.30% | 6.5천 |
|---|
| 2026.04.02 | ₩26,289 | ₩26,483 | ₩26,289 | ₩26,423 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩26,021 | ₩26,289 | ₩25,894 | ₩26,289 | +1.03% | 2.7천 |
|---|
| 2026.03.31 | ₩26,598 | ₩26,598 | ₩25,283 | ₩26,021 | -2.17% | 6만 |
|---|
| 2026.03.30 | ₩26,564 | ₩26,772 | ₩26,558 | ₩26,732 | +0.63% | 7.2천 |
|---|
| 2026.03.27 | ₩26,826 | ₩26,960 | ₩26,470 | ₩26,625 | -0.75% | 7.9천 |
|---|
| 2026.03.26 | ₩27,094 | ₩27,094 | ₩26,723 | ₩26,759 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩26,812 | ₩27,912 | ₩26,812 | ₩27,154 | +1.28% | 6.4천 |
|---|
| 2026.03.24 | ₩26,913 | ₩27,161 | ₩26,826 | ₩26,826 | -0.32% | 7.3천 |
|---|
| 2026.03.23 | ₩26,759 | ₩27,429 | ₩26,759 | ₩27,349 | +2.21% | 4천 |
|---|
| 2026.03.20 | ₩26,893 | ₩26,893 | ₩26,490 | ₩26,812 | -0.30% | 8.8천 |
|---|
| 2026.03.19 | ₩26,987 | ₩26,987 | ₩26,665 | ₩26,893 | -0.35% | 3.3천 |
|---|
| 2026.03.18 | ₩26,826 | ₩27,161 | ₩26,826 | ₩26,826 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩26,893 | ₩27,067 | ₩26,611 | ₩26,705 | -0.70% | 2만 |
|---|
| 2026.03.16 | ₩27,094 | ₩27,362 | ₩26,812 | ₩26,826 | -0.99% | 1.7만 |
|---|
| 2026.03.13 | ₩26,893 | ₩27,335 | ₩26,893 | ₩27,148 | +0.95% | 1.2천 |
|---|
| 2026.03.12 | ₩27,188 | ₩27,188 | ₩27,027 | ₩27,027 | -0.59% | 1.4천 |
|---|
| 2026.03.11 | ₩27,268 | ₩27,268 | ₩26,826 | ₩26,947 | -1.18% | 1.8천 |
|---|
| 2026.03.10 | ₩27,362 | ₩27,362 | ₩26,665 | ₩26,665 | -2.55% | 24 |
|---|
| 2026.03.09 | ₩27,083 | ₩27,235 | ₩27,027 | ₩27,040 | -0.16% | 24 |
|---|
| 2026.03.06 | ₩27,309 | ₩27,309 | ₩26,920 | ₩27,081 | -0.83% | 24 |
|---|
| 2026.03.05 | ₩27,711 | ₩27,711 | ₩26,792 | ₩27,107 | -2.18% | 24 |
|---|
| 2026.03.04 | ₩27,322 | ₩27,322 | ₩26,625 | ₩27,041 | -1.03% | 24 |
|---|
| 2026.03.03 | ₩26,987 | ₩27,228 | ₩26,625 | ₩26,665 | -1.19% | 24 |
|---|
| 2026.03.02 | ₩26,987 | ₩27,362 | ₩26,947 | ₩27,154 | +0.62% | 24 |
|---|
| 2026.02.27 | ₩27,429 | ₩27,563 | ₩26,853 | ₩27,040 | -1.42% | 24 |
|---|
| 2026.02.26 | ₩27,631 | ₩27,792 | ₩27,429 | ₩27,510 | -0.44% | 3.8천 |
|---|
| 2026.02.25 | ₩27,472 | ₩27,564 | ₩27,429 | ₩27,564 | +0.33% | 24 |
|---|
| 2026.02.24 | ₩27,429 | ₩27,577 | ₩27,268 | ₩27,403 | -0.10% | 24 |
|---|
| 2026.02.23 | ₩27,362 | ₩27,698 | ₩27,362 | ₩27,416 | +0.20% | 24 |
|---|
| 2026.02.20 | ₩27,897 | ₩27,916 | ₩27,496 | ₩27,550 | -1.24% | 1.6만 |
|---|
| 2026.02.19 | ₩27,859 | ₩28,006 | ₩27,671 | ₩27,952 | +0.34% | 4.1천 |
|---|
| 2026.02.18 | ₩27,349 | ₩27,966 | ₩27,349 | ₩27,671 | +1.18% | 3.4천 |
|---|
| 2026.02.17 | ₩27,525 | ₩27,818 | ₩27,335 | ₩27,698 | +0.63% | 1.4만 |
|---|
| 2026.02.13 | ₩27,698 | ₩27,698 | ₩27,429 | ₩27,523 | -0.63% | 6.6천 |
|---|
| 2026.02.12 | ₩27,228 | ₩27,500 | ₩27,228 | ₩27,429 | +0.74% | 8.8천 |
|---|
| 2026.02.11 | ₩27,178 | ₩27,456 | ₩27,177 | ₩27,268 | +0.33% | 4.3천 |
|---|
| 2026.02.10 | ₩27,027 | ₩27,161 | ₩26,960 | ₩27,161 | +0.50% | 4천 |
|---|
| 2026.02.09 | ₩27,094 | ₩27,094 | ₩26,826 | ₩26,973 | -0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩26,893 | ₩27,067 | ₩26,864 | ₩26,960 | +0.25% | 1.8만 |
|---|
| 2026.02.05 | ₩26,826 | ₩26,893 | ₩26,812 | ₩26,893 | +0.25% | 9.5천 |
|---|
| 2026.02.04 | ₩26,879 | ₩26,893 | ₩26,598 | ₩26,812 | -0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩26,920 | ₩26,920 | ₩26,826 | ₩26,879 | -0.15% | 1.3만 |
|---|
| 2026.02.02 | ₩26,893 | ₩27,027 | ₩26,786 | ₩26,786 | -0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩26,879 | ₩26,893 | ₩26,745 | ₩26,826 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩26,920 | ₩26,947 | ₩26,604 | ₩26,866 | -0.20% | 17만 |
|---|
| 2026.01.28 | ₩26,947 | ₩26,947 | ₩26,692 | ₩26,812 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩26,893 | ₩26,906 | ₩26,692 | ₩26,826 | -0.25% | 7.1만 |
|---|
| 2026.01.26 | ₩26,839 | ₩27,161 | ₩26,625 | ₩26,853 | +0.05% | 9.4만 |
|---|
| 2026.01.23 | ₩26,222 | ₩26,598 | ₩26,189 | ₩26,423 | +0.77% | 1.1만 |
|---|
| 2026.01.22 | ₩26,269 | ₩26,772 | ₩26,262 | ₩26,772 | +1.91% | 5.8만 |
|---|
| 2026.01.21 | ₩26,490 | ₩27,161 | ₩26,102 | ₩26,678 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩26,262 | ₩26,893 | ₩26,061 | ₩26,759 | +1.89% | 7.9만 |
|---|
| 2026.01.16 | ₩26,437 | ₩26,558 | ₩26,289 | ₩26,303 | -0.51% | 2.4만 |
|---|
| 2026.01.15 | ₩26,611 | ₩27,081 | ₩26,289 | ₩26,853 | +0.91% | 6.2만 |
|---|
| 2026.01.14 | ₩25,780 | ₩26,504 | ₩25,686 | ₩26,490 | +2.76% | 10.1만 |
|---|
| 2026.01.13 | ₩26,028 | ₩26,034 | ₩25,766 | ₩25,793 | -0.90% | 1.3천 |
|---|
| 2026.01.12 | ₩25,552 | ₩25,753 | ₩25,350 | ₩25,753 | +0.79% | 5.9만 |
|---|
| 2026.01.09 | ₩25,726 | ₩25,773 | ₩25,310 | ₩25,578 | -0.57% | 8.1천 |
|---|
| 2026.01.08 | ₩25,028 | ₩25,686 | ₩24,908 | ₩25,686 | +2.63% | 9천 |
|---|
| 2026.01.07 | ₩25,318 | ₩25,858 | ₩24,827 | ₩24,827 | -1.94% | 8.5천 |
|---|
| 2026.01.06 | ₩25,820 | ₩25,873 | ₩25,485 | ₩25,820 | +0.00% | 2.4천 |
|---|
| 2026.01.05 | ₩25,283 | ₩25,890 | ₩24,868 | ₩25,753 | +1.86% | 1.5만 |
|---|
| 2026.01.02 | ₩25,538 | ₩25,538 | ₩25,230 | ₩25,283 | -1.00% | 3.4천 |
|---|
| 2025.12.31 | ₩24,948 | ₩25,431 | ₩24,559 | ₩25,082 | +0.54% | 5.3만 |
|---|
| 2025.12.30 | ₩26,289 | ₩26,289 | ₩25,538 | ₩25,672 | -2.35% | 1.7만 |
|---|
| 2025.12.29 | ₩26,236 | ₩26,343 | ₩26,222 | ₩26,343 | +0.41% | 4.6천 |
|---|
| 2025.12.26 | ₩26,222 | ₩26,390 | ₩26,222 | ₩26,343 | +0.46% | 4.3천 |
|---|
| 2025.12.24 | ₩26,531 | ₩26,558 | ₩26,517 | ₩26,558 | +0.10% | 4.7천 |
|---|
| 2025.12.23 | ₩26,571 | ₩26,692 | ₩26,222 | ₩26,477 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩26,678 | ₩26,853 | ₩26,558 | ₩26,692 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩26,625 | ₩26,786 | ₩26,625 | ₩26,786 | +0.60% | 4.2천 |
|---|
| 2025.12.18 | ₩26,611 | ₩26,611 | ₩26,470 | ₩26,611 | 0.00% | 9.8천 |
|---|
| 2025.12.17 | ₩26,681 | ₩26,681 | ₩26,236 | ₩26,611 | -0.26% | 8.6천 |
|---|
| 2025.12.16 | ₩26,832 | ₩26,832 | ₩26,021 | ₩26,397 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩26,115 | ₩26,490 | ₩26,115 | ₩26,397 | +1.08% | 4.1만 |
|---|
| 2025.12.12 | ₩25,963 | ₩26,142 | ₩25,478 | ₩26,115 | +0.58% | 2만 |
|---|
| 2025.12.11 | ₩25,543 | ₩25,994 | ₩25,543 | ₩25,994 | +1.77% | 1.1만 |
|---|
| 2025.12.10 | ₩25,806 | ₩26,021 | ₩25,619 | ₩25,833 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩25,619 | ₩25,873 | ₩25,498 | ₩25,498 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩25,485 | ₩25,820 | ₩25,451 | ₩25,619 | +0.53% | 1.6만 |
|---|
| 2025.12.05 | ₩25,873 | ₩25,873 | ₩25,485 | ₩25,705 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩26,075 | ₩26,075 | ₩25,122 | ₩25,886 | -0.72% | 2.5천 |
|---|
| 2025.12.03 | ₩25,350 | ₩25,605 | ₩25,069 | ₩25,578 | +0.90% | 1.1만 |
|---|
| 2025.12.02 | ₩24,559 | ₩25,552 | ₩24,559 | ₩25,552 | +4.04% | 2.7만 |
|---|
| 2025.12.01 | ₩26,142 | ₩26,142 | ₩24,841 | ₩24,935 | -4.62% | 3천 |
|---|
| 2025.11.28 | ₩25,321 | ₩25,350 | ₩25,305 | ₩25,350 | +0.11% | 639 |
|---|
| 2025.11.26 | ₩25,485 | ₩25,485 | ₩24,961 | ₩25,028 | -1.79% | 6.5천 |
|---|
| 2025.11.25 | ₩24,975 | ₩25,216 | ₩24,680 | ₩24,948 | -0.11% | 7.5천 |
|---|
| 2025.11.24 | ₩25,485 | ₩25,485 | ₩24,894 | ₩24,975 | -2.00% | 6.2천 |
|---|
| 2025.11.21 | ₩24,935 | ₩25,236 | ₩24,827 | ₩25,002 | +0.27% | 9.3천 |
|---|
| 2025.11.20 | ₩24,653 | ₩24,900 | ₩24,653 | ₩24,827 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩24,814 | ₩24,881 | ₩24,653 | ₩24,680 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩25,726 | ₩25,726 | ₩24,438 | ₩24,814 | -3.55% | 16만 |
|---|
| 2025.11.17 | ₩25,592 | ₩25,695 | ₩25,592 | ₩25,695 | +0.40% | 1.2천 |
|---|
| 2025.11.14 | ₩25,605 | ₩25,860 | ₩25,310 | ₩25,377 | -0.89% | 7.2천 |
|---|
| 2025.11.13 | ₩25,458 | ₩25,458 | ₩25,458 | ₩25,458 | 0.00% | 497 |
|---|
| 2025.11.12 | ₩26,034 | ₩26,034 | ₩25,766 | ₩25,766 | -1.03% | 818 |
|---|
| 2025.11.11 | ₩26,048 | ₩26,048 | ₩25,619 | ₩25,713 | -1.29% | 3.6천 |
|---|
| 2025.11.10 | ₩25,836 | ₩25,847 | ₩25,753 | ₩25,847 | +0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩25,645 | ₩26,075 | ₩25,552 | ₩25,954 | +1.20% | 8.5천 |
|---|
| 2025.11.06 | ₩25,941 | ₩26,142 | ₩25,659 | ₩25,753 | -0.72% | 5.6천 |
|---|
| 2025.11.05 | ₩25,906 | ₩25,906 | ₩25,906 | ₩25,906 | 0.00% | 964 |
|---|
| 2025.11.04 | ₩25,690 | ₩25,907 | ₩25,605 | ₩25,806 | +0.45% | 3.9천 |
|---|
| 2025.11.03 | ₩25,726 | ₩26,128 | ₩25,498 | ₩25,902 | +0.68% | 2.9천 |
|---|
| 2025.10.31 | ₩25,498 | ₩26,289 | ₩25,431 | ₩26,142 | +2.52% | 2.1천 |
|---|
| 2025.10.30 | ₩25,806 | ₩26,222 | ₩25,619 | ₩26,222 | +1.61% | 6.3천 |
|---|
| 2025.10.29 | ₩25,820 | ₩25,820 | ₩25,820 | ₩25,820 | 0.00% | 342 |
|---|
| 2025.10.28 | ₩25,686 | ₩25,753 | ₩25,592 | ₩25,753 | +0.26% | 5.2천 |
|---|
| 2025.10.27 | ₩25,615 | ₩25,686 | ₩25,585 | ₩25,686 | +0.28% | 5.9천 |
|---|
| 2025.10.24 | ₩25,967 | ₩25,967 | ₩25,552 | ₩25,552 | -1.60% | 1.3천 |
|---|
| 2025.10.23 | ₩25,485 | ₩25,827 | ₩25,458 | ₩25,458 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩26,209 | ₩26,209 | ₩25,552 | ₩25,578 | -2.41% | 6천 |
|---|
| 2025.10.21 | ₩26,155 | ₩26,236 | ₩25,954 | ₩25,954 | -0.77% | 6.6천 |
|---|
| 2025.10.20 | ₩25,860 | ₩26,370 | ₩25,860 | ₩26,370 | +1.97% | 1.9천 |
|---|
| 2025.10.17 | ₩25,860 | ₩25,887 | ₩25,860 | ₩25,887 | +0.10% | 1.4천 |
|---|
| 2025.10.16 | ₩25,833 | ₩25,833 | ₩25,833 | ₩25,833 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩25,806 | ₩25,840 | ₩25,806 | ₩25,833 | +0.10% | 2.8천 |
|---|
| 2025.10.14 | ₩26,121 | ₩26,121 | ₩25,418 | ₩25,531 | -2.26% | 2천 |
|---|
| 2025.10.13 | ₩25,780 | ₩25,927 | ₩25,525 | ₩25,525 | -0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩25,491 | ₩25,766 | ₩25,485 | ₩25,659 | +0.66% | 4.3천 |
|---|
