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 | ₩25,790 | ₩25,997 | ₩25,495 | ₩25,916 | +0.49% | 5.5천 |
| 2026.10.08 | ₩26,058 | ₩26,125 | ₩26,058 | ₩26,058 | +0.00% | 886 |
| 2026.10.07 | ₩25,857 | ₩26,152 | ₩25,857 | ₩26,085 | +0.88% | 3.5천 |
| 2026.10.06 | ₩25,938 | ₩26,078 | ₩25,853 | ₩26,032 | +0.36% | 1.1만 |
| 2026.10.05 | ₩25,938 | ₩26,025 | ₩25,897 | ₩26,005 | +0.26% | 4.3천 |
| 2026.10.02 | ₩26,045 | ₩26,152 | ₩25,534 | ₩25,965 | -0.31% | 1만 |
| 2026.10.01 | ₩26,045 | ₩26,260 | ₩25,770 | ₩26,018 | -0.10% | 8.6천 |
| 2026.09.30 | ₩26,313 | ₩26,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,045 |
| -1.02% |
| 1.1만 |
| 2026.09.29 | ₩26,488 | ₩26,677 | ₩26,420 | ₩26,588 | +0.38% | 1.9만 |
|---|
| 2026.09.28 | ₩26,528 | ₩26,575 | ₩26,434 | ₩26,434 | -0.35% | 6.9천 |
|---|
| 2026.09.25 | ₩26,488 | ₩26,863 | ₩26,488 | ₩26,729 | +0.91% | 2.3만 |
|---|
| 2026.09.24 | ₩26,689 | ₩26,823 | ₩26,555 | ₩26,689 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩26,689 | ₩26,702 | ₩26,555 | ₩26,675 | -0.05% | 2.2만 |
|---|
| 2026.09.22 | ₩26,514 | ₩26,776 | ₩26,488 | ₩26,689 | +0.66% | 1.8만 |
|---|
| 2026.09.21 | ₩26,622 | ₩26,622 | ₩26,488 | ₩26,595 | -0.10% | 5.1천 |
|---|
| 2026.09.18 | ₩26,561 | ₩26,689 | ₩26,353 | ₩26,595 | +0.13% | 10.3만 |
|---|
| 2026.09.17 | ₩26,823 | ₩26,876 | ₩26,514 | ₩26,568 | -0.95% | 2천 |
|---|
| 2026.09.16 | ₩26,434 | ₩26,957 | ₩26,434 | ₩26,689 | +0.96% | 9.8천 |
|---|
| 2026.09.15 | ₩26,722 | ₩26,742 | ₩26,488 | ₩26,742 | +0.07% | 3천 |
|---|
| 2026.09.14 | ₩26,622 | ₩26,716 | ₩26,438 | ₩26,595 | -0.10% | 1.2만 |
|---|
| 2026.09.11 | ₩26,742 | ₩26,742 | ₩26,574 | ₩26,574 | -0.63% | 1.5만 |
|---|
| 2026.09.10 | ₩26,622 | ₩27,064 | ₩26,622 | ₩26,716 | +0.35% | 1.7천 |
|---|
| 2026.09.09 | ₩26,709 | ₩26,823 | ₩26,568 | ₩26,689 | -0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩26,823 | ₩26,950 | ₩26,682 | ₩26,689 | -0.50% | 2.5천 |
|---|
| 2026.09.04 | ₩27,078 | ₩27,078 | ₩26,461 | ₩26,890 | -0.69% | 1.8천 |
|---|
| 2026.09.03 | ₩26,769 | ₩26,783 | ₩26,769 | ₩26,783 | +0.05% | 3.2천 |
|---|
| 2026.09.02 | ₩26,447 | ₩26,689 | ₩26,447 | ₩26,689 | +0.91% | 6.7천 |
|---|
| 2026.09.01 | ₩26,796 | ₩26,796 | ₩26,380 | ₩26,555 | -0.90% | 1.6만 |
|---|
| 2026.08.31 | ₩26,682 | ₩27,078 | ₩26,622 | ₩27,051 | +1.38% | 2.5만 |
|---|
| 2026.08.28 | ₩26,756 | ₩26,800 | ₩26,662 | ₩26,742 | -0.05% | 5.2천 |
|---|
| 2026.08.27 | ₩26,716 | ₩26,789 | ₩26,622 | ₩26,742 | +0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩26,957 | ₩26,957 | ₩26,608 | ₩26,709 | -0.92% | 3.2만 |
|---|
| 2026.08.25 | ₩26,809 | ₩26,943 | ₩26,742 | ₩26,810 | +0.00% | 1.6천 |
|---|
| 2026.08.24 | ₩26,957 | ₩26,957 | ₩26,595 | ₩26,595 | -1.34% | 1.5천 |
|---|
| 2026.08.21 | ₩27,071 | ₩27,071 | ₩26,689 | ₩26,756 | -1.16% | 2.8천 |
|---|
| 2026.08.20 | ₩26,890 | ₩26,890 | ₩26,555 | ₩26,689 | -0.75% | 4.5천 |
|---|
| 2026.08.19 | ₩26,756 | ₩26,823 | ₩26,702 | ₩26,702 | -0.20% | 2.6천 |
|---|
| 2026.08.18 | ₩27,011 | ₩27,011 | ₩26,903 | ₩26,917 | -0.35% | 3천 |
|---|
| 2026.08.17 | ₩27,004 | ₩27,004 | ₩26,756 | ₩26,783 | -0.82% | 1.3천 |
|---|
| 2026.08.14 | ₩27,178 | ₩27,178 | ₩26,856 | ₩27,037 | -0.52% | 3.3천 |
|---|
| 2026.08.13 | ₩26,729 | ₩27,151 | ₩26,729 | ₩27,151 | +1.58% | 1천 |
|---|
| 2026.08.12 | ₩26,944 | ₩26,944 | ₩26,850 | ₩26,917 | -0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩26,957 | ₩26,957 | ₩26,957 | ₩26,957 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩27,078 | ₩27,078 | ₩26,836 | ₩26,957 | -0.45% | 3.7천 |
|---|
| 2026.08.07 | ₩26,970 | ₩27,091 | ₩26,775 | ₩27,037 | +0.25% | 1.9만 |
|---|
| 2026.08.06 | ₩27,078 | ₩27,366 | ₩26,890 | ₩26,890 | -0.69% | 5.4천 |
|---|
| 2026.08.05 | ₩27,024 | ₩27,285 | ₩27,024 | ₩27,285 | +0.97% | 1.2천 |
|---|
| 2026.08.04 | ₩27,104 | ₩27,346 | ₩27,104 | ₩27,131 | +0.10% | 6천 |
|---|
| 2026.08.03 | ₩27,359 | ₩27,627 | ₩27,248 | ₩27,248 | -0.41% | 2.7천 |
|---|
| 2026.07.31 | ₩27,507 | ₩27,627 | ₩27,118 | ₩27,118 | -1.41% | 2.6만 |
|---|
| 2026.07.30 | ₩27,493 | ₩27,493 | ₩27,393 | ₩27,493 | 0.00% | 7.1천 |
|---|
| 2026.07.29 | ₩27,424 | ₩27,493 | ₩27,205 | ₩27,493 | +0.25% | 7.2천 |
|---|
| 2026.07.28 | ₩27,393 | ₩27,480 | ₩27,359 | ₩27,413 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩27,319 | ₩27,480 | ₩27,306 | ₩27,386 | +0.25% | 3.6천 |
|---|
| 2026.07.24 | ₩27,078 | ₩27,239 | ₩27,078 | ₩27,239 | +0.59% | 1.2천 |
|---|
| 2026.07.23 | ₩27,279 | ₩27,279 | ₩27,279 | ₩27,279 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩27,225 | ₩27,279 | ₩27,212 | ₩27,279 | +0.20% | 2.6천 |
|---|
| 2026.07.21 | ₩27,131 | ₩27,348 | ₩26,769 | ₩27,212 | +0.30% | 3.7천 |
|---|
| 2026.07.20 | ₩27,393 | ₩27,440 | ₩27,393 | ₩27,399 | +0.02% | 891 |
|---|
| 2026.07.17 | ₩27,426 | ₩27,426 | ₩27,426 | ₩27,426 | 0.00% | 302 |
|---|
| 2026.07.16 | ₩27,252 | ₩27,359 | ₩27,252 | ₩27,359 | +0.39% | 3천 |
|---|
| 2026.07.15 | ₩27,426 | ₩27,467 | ₩27,125 | ₩27,299 | -0.46% | 4.1천 |
|---|
| 2026.07.14 | ₩27,453 | ₩27,453 | ₩27,259 | ₩27,292 | -0.59% | 3.1천 |
|---|
| 2026.07.13 | ₩27,279 | ₩27,306 | ₩27,279 | ₩27,306 | +0.10% | 2.7천 |
|---|
| 2026.07.10 | ₩27,455 | ₩27,455 | ₩27,131 | ₩27,270 | -0.68% | 3.5천 |
|---|
| 2026.07.09 | ₩27,017 | ₩27,332 | ₩27,017 | ₩27,332 | +1.17% | 5.9천 |
|---|
| 2026.07.08 | ₩26,870 | ₩27,171 | ₩26,823 | ₩27,171 | +1.12% | 1만 |
|---|
| 2026.07.07 | ₩26,944 | ₩27,264 | ₩26,944 | ₩27,104 | +0.60% | 9.6천 |
|---|
| 2026.07.06 | ₩26,689 | ₩26,933 | ₩26,555 | ₩26,823 | +0.50% | 1.2만 |
|---|
| 2026.07.02 | ₩26,488 | ₩26,655 | ₩26,474 | ₩26,555 | +0.25% | 1.3만 |
|---|
| 2026.07.01 | ₩26,581 | ₩26,823 | ₩26,313 | ₩26,488 | -0.35% | 1.4만 |
|---|
| 2026.06.30 | ₩27,078 | ₩27,078 | ₩26,005 | ₩26,380 | -2.58% | 10.4만 |
|---|
| 2026.06.29 | ₩27,252 | ₩27,560 | ₩27,252 | ₩27,440 | +0.69% | 7.3천 |
|---|
| 2026.06.26 | ₩27,493 | ₩27,607 | ₩27,359 | ₩27,520 | +0.10% | 7.6천 |
|---|
| 2026.06.25 | ₩27,373 | ₩27,493 | ₩26,876 | ₩27,493 | +0.44% | 1.8만 |
|---|
| 2026.06.24 | ₩27,158 | ₩27,654 | ₩27,158 | ₩27,399 | +0.89% | 1.7만 |
|---|
| 2026.06.23 | ₩27,413 | ₩27,480 | ₩27,319 | ₩27,480 | +0.24% | 2.2천 |
|---|
| 2026.06.22 | ₩27,131 | ₩27,480 | ₩27,123 | ₩27,480 | +1.29% | 8.3천 |
|---|
| 2026.06.18 | ₩27,668 | ₩27,668 | ₩27,292 | ₩27,426 | -0.87% | 4.4천 |
|---|
| 2026.06.17 | ₩27,547 | ₩27,668 | ₩27,547 | ₩27,627 | +0.29% | 3.2만 |
|---|
| 2026.06.16 | ₩27,467 | ₩27,547 | ₩27,467 | ₩27,547 | +0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩27,158 | ₩27,507 | ₩27,158 | ₩27,467 | +1.14% | 1.7만 |
|---|
| 2026.06.12 | ₩27,094 | ₩27,171 | ₩27,094 | ₩27,158 | +0.24% | 2.3천 |
|---|
| 2026.06.11 | ₩27,024 | ₩27,265 | ₩27,024 | ₩27,158 | +0.50% | 4.4만 |
|---|
| 2026.06.10 | ₩26,876 | ₩26,984 | ₩26,876 | ₩26,984 | +0.40% | 1.3천 |
|---|
| 2026.06.09 | ₩26,649 | ₩27,170 | ₩26,649 | ₩26,997 | +1.31% | 2.3천 |
|---|
| 2026.06.08 | ₩26,850 | ₩27,024 | ₩26,716 | ₩27,024 | +0.65% | 3.8천 |
|---|
| 2026.06.05 | ₩26,823 | ₩26,897 | ₩26,823 | ₩26,836 | +0.05% | 3.1천 |
|---|
| 2026.06.04 | ₩26,689 | ₩27,037 | ₩25,830 | ₩26,850 | +0.60% | 2.1천 |
|---|
| 2026.06.03 | ₩26,716 | ₩26,890 | ₩26,619 | ₩26,619 | -0.36% | 2.1천 |
|---|
| 2026.06.02 | ₩26,970 | ₩26,970 | ₩26,474 | ₩26,622 | -1.29% | 7.1만 |
|---|
| 2026.06.01 | ₩26,300 | ₩26,756 | ₩26,300 | ₩26,716 | +1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩26,541 | ₩26,642 | ₩26,273 | ₩26,353 | -0.71% | 13.5만 |
|---|
| 2026.05.28 | ₩26,501 | ₩26,541 | ₩26,192 | ₩26,286 | -0.81% | 5.1만 |
|---|
| 2026.05.27 | ₩26,622 | ₩26,622 | ₩26,219 | ₩26,286 | -1.26% | 8.2만 |
|---|
| 2026.05.26 | ₩26,716 | ₩27,311 | ₩26,353 | ₩26,353 | -1.36% | 8.5천 |
|---|
| 2026.05.22 | ₩26,856 | ₩27,351 | ₩26,152 | ₩26,729 | -0.47% | 2.2만 |
|---|
| 2026.05.21 | ₩26,890 | ₩26,890 | ₩26,233 | ₩26,273 | -2.29% | 1.9만 |
|---|
| 2026.05.20 | ₩26,561 | ₩26,655 | ₩26,353 | ₩26,353 | -0.78% | 1.5만 |
|---|
| 2026.05.19 | ₩26,541 | ₩26,823 | ₩26,353 | ₩26,353 | -0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩26,514 | ₩26,680 | ₩26,407 | ₩26,420 | -0.35% | 7.2천 |
|---|
| 2026.05.15 | ₩26,742 | ₩26,742 | ₩26,427 | ₩26,541 | -0.75% | 2.8만 |
|---|
| 2026.05.14 | ₩26,689 | ₩26,796 | ₩26,541 | ₩26,689 | 0.00% | 20.4만 |
|---|
| 2026.05.13 | ₩26,555 | ₩26,689 | ₩26,474 | ₩26,528 | -0.10% | 7.2만 |
|---|
| 2026.05.12 | ₩26,957 | ₩26,957 | ₩26,541 | ₩26,541 | -1.54% | 1.2만 |
|---|
| 2026.05.11 | ₩26,836 | ₩27,239 | ₩26,622 | ₩26,702 | -0.50% | 23.4만 |
|---|
| 2026.05.08 | ₩27,326 | ₩27,326 | ₩26,675 | ₩26,675 | -2.38% | 3.1만 |
|---|
| 2026.05.07 | ₩26,957 | ₩27,037 | ₩26,809 | ₩26,863 | -0.35% | 6.3만 |
|---|
| 2026.05.06 | ₩26,876 | ₩27,312 | ₩26,614 | ₩26,689 | -0.70% | 5.6만 |
|---|
| 2026.05.05 | ₩26,594 | ₩26,964 | ₩26,568 | ₩26,944 | +1.32% | 4.2만 |
|---|
| 2026.05.04 | ₩26,796 | ₩26,890 | ₩26,549 | ₩26,635 | -0.60% | 1.7만 |
|---|
| 2026.05.01 | ₩27,312 | ₩27,312 | ₩26,719 | ₩26,745 | -2.08% | 3.3만 |
|---|
| 2026.04.30 | ₩27,326 | ₩27,326 | ₩26,702 | ₩26,809 | -1.89% | 4.4만 |
|---|
| 2026.04.29 | ₩26,890 | ₩27,346 | ₩26,890 | ₩27,011 | +0.45% | 1.4만 |
|---|
| 2026.04.28 | ₩26,850 | ₩26,890 | ₩26,762 | ₩26,890 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩27,024 | ₩27,104 | ₩27,024 | ₩27,104 | +0.30% | 648 |
|---|
| 2026.04.24 | ₩26,863 | ₩27,158 | ₩26,863 | ₩27,024 | +0.60% | 4.1천 |
|---|
| 2026.04.23 | ₩27,118 | ₩27,748 | ₩26,796 | ₩26,796 | -1.19% | 1.3만 |
|---|
| 2026.04.22 | ₩27,373 | ₩27,426 | ₩27,011 | ₩27,011 | -1.32% | 5.2천 |
|---|
| 2026.04.21 | ₩27,493 | ₩27,735 | ₩27,319 | ₩27,467 | -0.10% | 3.1천 |
|---|
| 2026.04.20 | ₩26,970 | ₩27,637 | ₩26,823 | ₩27,493 | +1.94% | 5.7천 |
|---|
| 2026.04.17 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 871 |
|---|
| 2026.04.16 | ₩27,627 | ₩27,735 | ₩27,359 | ₩27,359 | -0.97% | 964 |
|---|
| 2026.04.15 | ₩27,440 | ₩27,815 | ₩27,158 | ₩27,815 | +1.37% | 1.7만 |
|---|
| 2026.04.14 | ₩27,493 | ₩27,493 | ₩26,957 | ₩27,232 | -0.95% | 6.7천 |
|---|
| 2026.04.13 | ₩27,601 | ₩27,614 | ₩27,051 | ₩27,171 | -1.55% | 2.8천 |
|---|
| 2026.04.10 | ₩26,702 | ₩27,426 | ₩26,702 | ₩27,239 | +2.01% | 3.3천 |
|---|
| 2026.04.09 | ₩26,823 | ₩27,212 | ₩26,810 | ₩26,876 | +0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩26,863 | ₩26,863 | ₩26,622 | ₩26,662 | -0.75% | 0 |
|---|
| 2026.04.07 | ₩26,555 | ₩26,823 | ₩26,555 | ₩26,648 | +0.35% | 4.7천 |
|---|
| 2026.04.06 | ₩26,635 | ₩26,689 | ₩26,488 | ₩26,555 | -0.30% | 6.5천 |
|---|
| 2026.04.02 | ₩26,286 | ₩26,480 | ₩26,286 | ₩26,420 | +0.51% | 1.1만 |
|---|
| 2026.04.01 | ₩26,018 | ₩26,286 | ₩25,891 | ₩26,286 | +1.03% | 2.7천 |
|---|
| 2026.03.31 | ₩26,595 | ₩26,595 | ₩25,280 | ₩26,018 | -2.17% | 6만 |
|---|
| 2026.03.30 | ₩26,561 | ₩26,769 | ₩26,555 | ₩26,729 | +0.63% | 7.2천 |
|---|
| 2026.03.27 | ₩26,823 | ₩26,957 | ₩26,467 | ₩26,622 | -0.75% | 7.9천 |
|---|
| 2026.03.26 | ₩27,091 | ₩27,091 | ₩26,720 | ₩26,756 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩26,809 | ₩27,909 | ₩26,809 | ₩27,151 | +1.28% | 6.4천 |
|---|
| 2026.03.24 | ₩26,910 | ₩27,158 | ₩26,823 | ₩26,823 | -0.32% | 7.3천 |
|---|
| 2026.03.23 | ₩26,756 | ₩27,426 | ₩26,756 | ₩27,346 | +2.21% | 4천 |
|---|
| 2026.03.20 | ₩26,890 | ₩26,890 | ₩26,488 | ₩26,809 | -0.30% | 8.8천 |
|---|
| 2026.03.19 | ₩26,984 | ₩26,984 | ₩26,662 | ₩26,890 | -0.35% | 3.3천 |
|---|
| 2026.03.18 | ₩26,823 | ₩27,158 | ₩26,823 | ₩26,823 | 0.00% | 1.8천 |
|---|
| 2026.03.17 | ₩26,890 | ₩27,064 | ₩26,608 | ₩26,702 | -0.70% | 2만 |
|---|
| 2026.03.16 | ₩27,091 | ₩27,359 | ₩26,809 | ₩26,823 | -0.99% | 1.7만 |
|---|
| 2026.03.13 | ₩26,890 | ₩27,332 | ₩26,890 | ₩27,145 | +0.95% | 1.2천 |
|---|
| 2026.03.12 | ₩27,185 | ₩27,185 | ₩27,024 | ₩27,024 | -0.59% | 1.4천 |
|---|
| 2026.03.11 | ₩27,265 | ₩27,265 | ₩26,823 | ₩26,944 | -1.18% | 1.8천 |
|---|
| 2026.03.10 | ₩27,359 | ₩27,359 | ₩26,662 | ₩26,662 | -2.55% | 24 |
|---|
| 2026.03.09 | ₩27,080 | ₩27,232 | ₩27,024 | ₩27,037 | -0.16% | 24 |
|---|
| 2026.03.06 | ₩27,306 | ₩27,306 | ₩26,917 | ₩27,078 | -0.83% | 24 |
|---|
| 2026.03.05 | ₩27,708 | ₩27,708 | ₩26,789 | ₩27,104 | -2.18% | 24 |
|---|
| 2026.03.04 | ₩27,319 | ₩27,319 | ₩26,622 | ₩27,038 | -1.03% | 24 |
|---|
| 2026.03.03 | ₩26,984 | ₩27,225 | ₩26,622 | ₩26,662 | -1.19% | 24 |
|---|
| 2026.03.02 | ₩26,984 | ₩27,359 | ₩26,944 | ₩27,151 | +0.62% | 24 |
|---|
| 2026.02.27 | ₩27,426 | ₩27,560 | ₩26,850 | ₩27,037 | -1.42% | 24 |
|---|
| 2026.02.26 | ₩27,627 | ₩27,788 | ₩27,426 | ₩27,507 | -0.44% | 3.8천 |
|---|
| 2026.02.25 | ₩27,469 | ₩27,560 | ₩27,426 | ₩27,560 | +0.33% | 24 |
|---|
| 2026.02.24 | ₩27,426 | ₩27,574 | ₩27,265 | ₩27,399 | -0.10% | 24 |
|---|
| 2026.02.23 | ₩27,359 | ₩27,695 | ₩27,359 | ₩27,413 | +0.20% | 24 |
|---|
| 2026.02.20 | ₩27,894 | ₩27,913 | ₩27,493 | ₩27,547 | -1.24% | 1.6만 |
|---|
| 2026.02.19 | ₩27,855 | ₩28,003 | ₩27,668 | ₩27,949 | +0.34% | 4.1천 |
|---|
| 2026.02.18 | ₩27,346 | ₩27,963 | ₩27,346 | ₩27,668 | +1.18% | 3.4천 |
|---|
| 2026.02.17 | ₩27,522 | ₩27,815 | ₩27,332 | ₩27,695 | +0.63% | 1.4만 |
|---|
| 2026.02.13 | ₩27,695 | ₩27,695 | ₩27,426 | ₩27,520 | -0.63% | 6.6천 |
|---|
| 2026.02.12 | ₩27,225 | ₩27,497 | ₩27,225 | ₩27,426 | +0.74% | 8.8천 |
|---|
| 2026.02.11 | ₩27,175 | ₩27,453 | ₩27,174 | ₩27,265 | +0.33% | 4.3천 |
|---|
| 2026.02.10 | ₩27,024 | ₩27,158 | ₩26,957 | ₩27,158 | +0.50% | 4천 |
|---|
| 2026.02.09 | ₩27,091 | ₩27,091 | ₩26,823 | ₩26,970 | -0.45% | 2.2만 |
|---|
| 2026.02.06 | ₩26,890 | ₩27,064 | ₩26,861 | ₩26,957 | +0.25% | 1.8만 |
|---|
| 2026.02.05 | ₩26,823 | ₩26,890 | ₩26,809 | ₩26,890 | +0.25% | 9.5천 |
|---|
| 2026.02.04 | ₩26,876 | ₩26,890 | ₩26,595 | ₩26,809 | -0.25% | 1.9만 |
|---|
| 2026.02.03 | ₩26,917 | ₩26,917 | ₩26,823 | ₩26,876 | -0.15% | 1.3만 |
|---|
| 2026.02.02 | ₩26,890 | ₩27,024 | ₩26,783 | ₩26,783 | -0.40% | 2.4만 |
|---|
| 2026.01.30 | ₩26,876 | ₩26,890 | ₩26,742 | ₩26,823 | -0.20% | 1.2만 |
|---|
| 2026.01.29 | ₩26,917 | ₩26,944 | ₩26,602 | ₩26,863 | -0.20% | 17만 |
|---|
| 2026.01.28 | ₩26,944 | ₩26,944 | ₩26,689 | ₩26,809 | -0.50% | 4.1만 |
|---|
| 2026.01.27 | ₩26,890 | ₩26,903 | ₩26,689 | ₩26,823 | -0.25% | 7.1만 |
|---|
| 2026.01.26 | ₩26,836 | ₩27,158 | ₩26,622 | ₩26,850 | +0.05% | 9.4만 |
|---|
| 2026.01.23 | ₩26,219 | ₩26,595 | ₩26,186 | ₩26,420 | +0.77% | 1.1만 |
|---|
| 2026.01.22 | ₩26,266 | ₩26,769 | ₩26,260 | ₩26,769 | +1.91% | 5.8만 |
|---|
| 2026.01.21 | ₩26,488 | ₩27,158 | ₩26,099 | ₩26,675 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩26,260 | ₩26,890 | ₩26,058 | ₩26,756 | +1.89% | 7.9만 |
|---|
| 2026.01.16 | ₩26,434 | ₩26,555 | ₩26,286 | ₩26,300 | -0.51% | 2.4만 |
|---|
| 2026.01.15 | ₩26,608 | ₩27,077 | ₩26,286 | ₩26,850 | +0.91% | 6.2만 |
|---|
| 2026.01.14 | ₩25,777 | ₩26,501 | ₩25,683 | ₩26,488 | +2.76% | 10.1만 |
|---|
| 2026.01.13 | ₩26,025 | ₩26,032 | ₩25,763 | ₩25,790 | -0.90% | 1.3천 |
|---|
| 2026.01.12 | ₩25,549 | ₩25,750 | ₩25,348 | ₩25,750 | +0.79% | 5.9만 |
|---|
| 2026.01.09 | ₩25,723 | ₩25,770 | ₩25,307 | ₩25,576 | -0.57% | 8.1천 |
|---|
| 2026.01.08 | ₩25,026 | ₩25,683 | ₩24,905 | ₩25,683 | +2.63% | 9천 |
|---|
| 2026.01.07 | ₩25,315 | ₩25,855 | ₩24,825 | ₩24,825 | -1.94% | 8.5천 |
|---|
| 2026.01.06 | ₩25,817 | ₩25,871 | ₩25,482 | ₩25,817 | +0.00% | 2.4천 |
|---|
| 2026.01.05 | ₩25,280 | ₩25,887 | ₩24,865 | ₩25,750 | +1.86% | 1.5만 |
|---|
| 2026.01.02 | ₩25,535 | ₩25,535 | ₩25,227 | ₩25,280 | -1.00% | 3.4천 |
|---|
| 2025.12.31 | ₩24,945 | ₩25,428 | ₩24,556 | ₩25,079 | +0.54% | 5.3만 |
|---|
| 2025.12.30 | ₩26,286 | ₩26,286 | ₩25,535 | ₩25,669 | -2.35% | 1.7만 |
|---|
| 2025.12.29 | ₩26,233 | ₩26,340 | ₩26,219 | ₩26,340 | +0.41% | 4.6천 |
|---|
| 2025.12.26 | ₩26,219 | ₩26,387 | ₩26,219 | ₩26,340 | +0.46% | 4.3천 |
|---|
| 2025.12.24 | ₩26,528 | ₩26,555 | ₩26,514 | ₩26,555 | +0.10% | 4.7천 |
|---|
| 2025.12.23 | ₩26,568 | ₩26,689 | ₩26,219 | ₩26,474 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩26,675 | ₩26,850 | ₩26,555 | ₩26,689 | +0.05% | 1.1만 |
|---|
| 2025.12.19 | ₩26,622 | ₩26,783 | ₩26,622 | ₩26,783 | +0.60% | 4.2천 |
|---|
| 2025.12.18 | ₩26,608 | ₩26,608 | ₩26,467 | ₩26,608 | 0.00% | 9.8천 |
|---|
| 2025.12.17 | ₩26,678 | ₩26,678 | ₩26,233 | ₩26,608 | -0.26% | 8.6천 |
|---|
| 2025.12.16 | ₩26,829 | ₩26,829 | ₩26,018 | ₩26,394 | -1.62% | 1.2만 |
|---|
| 2025.12.15 | ₩26,112 | ₩26,488 | ₩26,112 | ₩26,394 | +1.08% | 4.1만 |
|---|
| 2025.12.12 | ₩25,961 | ₩26,139 | ₩25,475 | ₩26,112 | +0.58% | 2만 |
|---|
| 2025.12.11 | ₩25,540 | ₩25,991 | ₩25,540 | ₩25,991 | +1.77% | 1.1만 |
|---|
| 2025.12.10 | ₩25,804 | ₩26,018 | ₩25,616 | ₩25,830 | +0.10% | 5.5만 |
|---|
| 2025.12.09 | ₩25,616 | ₩25,871 | ₩25,495 | ₩25,495 | -0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩25,482 | ₩25,817 | ₩25,448 | ₩25,616 | +0.53% | 1.6만 |
|---|
| 2025.12.05 | ₩25,871 | ₩25,871 | ₩25,482 | ₩25,702 | -0.65% | 2.5만 |
|---|
| 2025.12.04 | ₩26,072 | ₩26,072 | ₩25,120 | ₩25,883 | -0.72% | 2.5천 |
|---|
| 2025.12.03 | ₩25,348 | ₩25,602 | ₩25,066 | ₩25,576 | +0.90% | 1.1만 |
|---|
| 2025.12.02 | ₩24,556 | ₩25,549 | ₩24,556 | ₩25,549 | +4.04% | 2.7만 |
|---|
| 2025.12.01 | ₩26,139 | ₩26,139 | ₩24,838 | ₩24,932 | -4.62% | 3천 |
|---|
| 2025.11.28 | ₩25,319 | ₩25,348 | ₩25,302 | ₩25,348 | +0.11% | 639 |
|---|
| 2025.11.26 | ₩25,482 | ₩25,482 | ₩24,959 | ₩25,026 | -1.79% | 6.5천 |
|---|
| 2025.11.25 | ₩24,972 | ₩25,213 | ₩24,677 | ₩24,945 | -0.11% | 7.5천 |
|---|
| 2025.11.24 | ₩25,482 | ₩25,482 | ₩24,892 | ₩24,972 | -2.00% | 6.2천 |
|---|
| 2025.11.21 | ₩24,932 | ₩25,233 | ₩24,825 | ₩24,999 | +0.27% | 9.3천 |
|---|
| 2025.11.20 | ₩24,650 | ₩24,897 | ₩24,650 | ₩24,825 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩24,811 | ₩24,878 | ₩24,650 | ₩24,677 | -0.54% | 1.4만 |
|---|
| 2025.11.18 | ₩25,723 | ₩25,723 | ₩24,436 | ₩24,811 | -3.55% | 16만 |
|---|
| 2025.11.17 | ₩25,589 | ₩25,692 | ₩25,589 | ₩25,692 | +0.40% | 1.2천 |
|---|
| 2025.11.14 | ₩25,602 | ₩25,857 | ₩25,307 | ₩25,374 | -0.89% | 7.2천 |
|---|
| 2025.11.13 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 497 |
|---|
| 2025.11.12 | ₩26,032 | ₩26,032 | ₩25,763 | ₩25,763 | -1.03% | 818 |
|---|
| 2025.11.11 | ₩26,045 | ₩26,045 | ₩25,616 | ₩25,710 | -1.29% | 3.6천 |
|---|
| 2025.11.10 | ₩25,833 | ₩25,844 | ₩25,750 | ₩25,844 | +0.04% | 2.6천 |
|---|
| 2025.11.07 | ₩25,643 | ₩26,072 | ₩25,549 | ₩25,951 | +1.20% | 8.5천 |
|---|
| 2025.11.06 | ₩25,938 | ₩26,139 | ₩25,656 | ₩25,750 | -0.72% | 5.6천 |
|---|
| 2025.11.05 | ₩25,904 | ₩25,904 | ₩25,904 | ₩25,904 | 0.00% | 964 |
|---|
| 2025.11.04 | ₩25,687 | ₩25,904 | ₩25,602 | ₩25,804 | +0.45% | 3.9천 |
|---|
| 2025.11.03 | ₩25,723 | ₩26,125 | ₩25,495 | ₩25,899 | +0.68% | 2.9천 |
|---|
| 2025.10.31 | ₩25,495 | ₩26,286 | ₩25,428 | ₩26,139 | +2.52% | 2.1천 |
|---|
| 2025.10.30 | ₩25,804 | ₩26,219 | ₩25,616 | ₩26,219 | +1.61% | 6.3천 |
|---|
| 2025.10.29 | ₩25,817 | ₩25,817 | ₩25,817 | ₩25,817 | 0.00% | 342 |
|---|
| 2025.10.28 | ₩25,683 | ₩25,750 | ₩25,589 | ₩25,750 | +0.26% | 5.2천 |
|---|
| 2025.10.27 | ₩25,612 | ₩25,683 | ₩25,582 | ₩25,683 | +0.28% | 5.9천 |
|---|
| 2025.10.24 | ₩25,964 | ₩25,964 | ₩25,549 | ₩25,549 | -1.60% | 1.3천 |
|---|
| 2025.10.23 | ₩25,482 | ₩25,824 | ₩25,455 | ₩25,455 | -0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩26,206 | ₩26,206 | ₩25,549 | ₩25,576 | -2.41% | 6천 |
|---|
| 2025.10.21 | ₩26,152 | ₩26,233 | ₩25,951 | ₩25,951 | -0.77% | 6.6천 |
|---|
| 2025.10.20 | ₩25,857 | ₩26,367 | ₩25,857 | ₩26,367 | +1.97% | 1.9천 |
|---|
| 2025.10.17 | ₩25,857 | ₩25,884 | ₩25,857 | ₩25,884 | +0.10% | 1.4천 |
|---|
| 2025.10.16 | ₩25,830 | ₩25,830 | ₩25,830 | ₩25,830 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩25,804 | ₩25,837 | ₩25,804 | ₩25,830 | +0.10% | 2.8천 |
|---|
| 2025.10.14 | ₩26,118 | ₩26,118 | ₩25,415 | ₩25,529 | -2.26% | 2천 |
|---|
| 2025.10.13 | ₩25,777 | ₩25,924 | ₩25,522 | ₩25,522 | -0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩25,488 | ₩25,763 | ₩25,482 | ₩25,656 | +0.66% | 4.3천 |
|---|
