시장 데이터를 불러오는 중
Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest · PEB-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,179 | ₩24,179 | ₩24,001 | ₩24,134 | -0.19% | 5천 |
| 2026.10.08 | ₩24,120 | ₩24,174 | ₩23,919 | ₩24,167 | +0.19% | 3천 |
| 2026.10.07 | ₩24,094 | ₩24,220 | ₩24,014 | ₩24,120 | +0.11% | 7.5천 |
| 2026.10.06 | ₩24,053 | ₩24,228 | ₩24,053 | ₩24,174 | +0.50% | 3.3천 |
| 2026.10.05 | ₩24,053 | ₩24,174 | ₩23,933 | ₩24,080 | +0.11% | 5.7천 |
| 2026.10.02 | ₩23,960 | ₩24,006 | ₩23,879 | ₩23,893 | -0.28% | 3.8천 |
| 2026.10.01 | ₩24,321 | ₩24,321 | ₩23,852 | ₩23,986 | -1.38% | 2.1천 |
| 2026.09.30 | ₩24,161 | ₩24,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,986 |
| -0.72% |
| 1.1만 |
| 2026.09.29 | ₩24,455 | ₩24,455 | ₩24,362 | ₩24,388 | -0.27% | 3.5천 |
|---|
| 2026.09.28 | ₩24,482 | ₩24,536 | ₩24,362 | ₩24,455 | -0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩24,616 | ₩24,616 | ₩24,335 | ₩24,616 | 0.00% | 1.9만 |
|---|
| 2026.09.24 | ₩24,723 | ₩24,723 | ₩24,482 | ₩24,589 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩24,777 | ₩24,898 | ₩24,321 | ₩24,676 | -0.41% | 2.3만 |
|---|
| 2026.09.22 | ₩24,656 | ₩24,790 | ₩24,616 | ₩24,790 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩24,536 | ₩24,790 | ₩24,536 | ₩24,764 | +0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩24,656 | ₩24,790 | ₩24,630 | ₩24,683 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩24,656 | ₩24,656 | ₩24,603 | ₩24,616 | -0.16% | 607 |
|---|
| 2026.09.16 | ₩24,723 | ₩24,790 | ₩24,683 | ₩24,683 | -0.16% | 4.3천 |
|---|
| 2026.09.15 | ₩24,697 | ₩24,804 | ₩24,697 | ₩24,723 | +0.11% | 2.5천 |
|---|
| 2026.09.14 | ₩24,770 | ₩24,770 | ₩24,683 | ₩24,683 | -0.35% | 6천 |
|---|
| 2026.09.11 | ₩24,536 | ₩24,723 | ₩24,536 | ₩24,670 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩24,723 | ₩24,831 | ₩24,656 | ₩24,790 | +0.27% | 6.4천 |
|---|
| 2026.09.09 | ₩24,819 | ₩24,831 | ₩24,623 | ₩24,831 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,496 | ₩24,844 | ₩24,496 | ₩24,790 | +1.20% | 4.6천 |
|---|
| 2026.09.04 | ₩24,924 | ₩24,924 | ₩24,790 | ₩24,790 | -0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩24,737 | ₩24,790 | ₩24,737 | ₩24,737 | 0.00% | 837 |
|---|
| 2026.09.02 | ₩24,764 | ₩24,804 | ₩24,630 | ₩24,723 | -0.16% | 6.1천 |
|---|
| 2026.09.01 | ₩24,804 | ₩24,804 | ₩24,563 | ₩24,723 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩24,496 | ₩24,991 | ₩24,496 | ₩24,991 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩24,750 | ₩24,831 | ₩24,496 | ₩24,710 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩24,455 | ₩24,922 | ₩24,455 | ₩24,616 | +0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩24,603 | ₩24,723 | ₩24,496 | ₩24,549 | -0.22% | 3.1만 |
|---|
| 2026.08.25 | ₩24,455 | ₩24,522 | ₩24,295 | ₩24,362 | -0.38% | 2.6천 |
|---|
| 2026.08.24 | ₩24,321 | ₩24,522 | ₩24,321 | ₩24,522 | +0.83% | 1.8천 |
|---|
| 2026.08.21 | ₩24,134 | ₩24,951 | ₩24,134 | ₩24,308 | +0.72% | 4.2천 |
|---|
| 2026.08.20 | ₩24,826 | ₩24,826 | ₩24,147 | ₩24,214 | -2.46% | 4.1천 |
|---|
| 2026.08.19 | ₩24,442 | ₩24,442 | ₩24,120 | ₩24,147 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩24,335 | ₩24,629 | ₩24,067 | ₩24,415 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩24,522 | ₩24,697 | ₩24,388 | ₩24,388 | -0.55% | 6.2천 |
|---|
| 2026.08.14 | ₩24,589 | ₩24,683 | ₩24,522 | ₩24,522 | -0.27% | 787 |
|---|
| 2026.08.13 | ₩24,844 | ₩24,855 | ₩24,522 | ₩24,522 | -1.29% | 3.3천 |
|---|
| 2026.08.12 | ₩24,656 | ₩24,690 | ₩24,522 | ₩24,589 | -0.27% | 3.1천 |
|---|
| 2026.08.11 | ₩24,656 | ₩24,871 | ₩24,549 | ₩24,549 | -0.43% | 6.5천 |
|---|
| 2026.08.10 | ₩24,844 | ₩24,871 | ₩24,616 | ₩24,656 | -0.76% | 1.7만 |
|---|
| 2026.08.07 | ₩24,388 | ₩24,884 | ₩24,388 | ₩24,710 | +1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩24,359 | ₩24,388 | ₩24,321 | ₩24,321 | -0.15% | 1.1천 |
|---|
| 2026.08.05 | ₩24,576 | ₩24,843 | ₩24,536 | ₩24,536 | -0.16% | 5.1천 |
|---|
| 2026.08.04 | ₩24,656 | ₩24,831 | ₩24,522 | ₩24,710 | +0.22% | 4.3천 |
|---|
| 2026.08.03 | ₩24,589 | ₩24,884 | ₩24,348 | ₩24,516 | -0.30% | 4.8천 |
|---|
| 2026.07.31 | ₩23,986 | ₩24,415 | ₩23,986 | ₩24,120 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩24,543 | ₩24,589 | ₩24,388 | ₩24,589 | +0.19% | 2.2천 |
|---|
| 2026.07.29 | ₩24,589 | ₩24,589 | ₩24,120 | ₩24,308 | -1.14% | 4.8천 |
|---|
| 2026.07.28 | ₩24,228 | ₩24,355 | ₩24,120 | ₩24,348 | +0.50% | 1.7천 |
|---|
| 2026.07.27 | ₩24,161 | ₩24,431 | ₩24,161 | ₩24,348 | +0.78% | 3.7천 |
|---|
| 2026.07.24 | ₩24,194 | ₩24,267 | ₩24,134 | ₩24,134 | -0.25% | 4.4천 |
|---|
| 2026.07.23 | ₩24,254 | ₩24,362 | ₩24,147 | ₩24,268 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩24,364 | ₩24,469 | ₩24,362 | ₩24,362 | -0.01% | 3.5천 |
|---|
| 2026.07.21 | ₩24,469 | ₩24,469 | ₩24,187 | ₩24,308 | -0.66% | 3천 |
|---|
| 2026.07.20 | ₩24,295 | ₩24,455 | ₩24,174 | ₩24,348 | +0.22% | 3.2천 |
|---|
| 2026.07.17 | ₩24,362 | ₩24,362 | ₩24,362 | ₩24,362 | 0.00% | 314 |
|---|
| 2026.07.16 | ₩24,134 | ₩24,295 | ₩24,134 | ₩24,221 | +0.36% | 5.6천 |
|---|
| 2026.07.15 | ₩24,147 | ₩24,388 | ₩24,147 | ₩24,161 | +0.06% | 2.9천 |
|---|
| 2026.07.14 | ₩24,321 | ₩24,321 | ₩24,120 | ₩24,228 | -0.39% | 4.7천 |
|---|
| 2026.07.13 | ₩24,241 | ₩24,295 | ₩24,120 | ₩24,295 | +0.22% | 1만 |
|---|
| 2026.07.10 | ₩24,308 | ₩24,308 | ₩24,268 | ₩24,268 | -0.17% | 977 |
|---|
| 2026.07.09 | ₩24,221 | ₩24,321 | ₩24,147 | ₩24,321 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩24,308 | ₩24,321 | ₩24,295 | ₩24,321 | +0.06% | 3.8천 |
|---|
| 2026.07.07 | ₩24,120 | ₩24,415 | ₩24,120 | ₩24,321 | +0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩24,147 | ₩24,187 | ₩24,053 | ₩24,134 | -0.06% | 8.4천 |
|---|
| 2026.07.02 | ₩23,839 | ₩23,939 | ₩23,645 | ₩23,886 | +0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩23,571 | ₩23,852 | ₩23,464 | ₩23,745 | +0.74% | 9.5천 |
|---|
| 2026.06.30 | ₩24,469 | ₩24,469 | ₩23,450 | ₩23,504 | -3.94% | 5.6만 |
|---|
| 2026.06.29 | ₩24,958 | ₩25,072 | ₩24,723 | ₩24,723 | -0.94% | 1.2만 |
|---|
| 2026.06.26 | ₩24,817 | ₩24,851 | ₩24,791 | ₩24,851 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩24,589 | ₩24,911 | ₩24,589 | ₩24,911 | +1.31% | 1.2만 |
|---|
| 2026.06.24 | ₩24,442 | ₩24,723 | ₩24,442 | ₩24,583 | +0.58% | 3.2천 |
|---|
| 2026.06.23 | ₩24,817 | ₩24,817 | ₩24,388 | ₩24,790 | -0.11% | 2천 |
|---|
| 2026.06.22 | ₩24,991 | ₩24,991 | ₩24,362 | ₩24,924 | -0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩24,670 | ₩25,058 | ₩24,670 | ₩24,998 | +1.33% | 1.6천 |
|---|
| 2026.06.17 | ₩24,991 | ₩25,072 | ₩24,991 | ₩25,058 | +0.27% | 5.5만 |
|---|
| 2026.06.16 | ₩24,951 | ₩25,058 | ₩24,951 | ₩24,991 | +0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩24,831 | ₩24,978 | ₩24,831 | ₩24,951 | +0.49% | 3.3만 |
|---|
| 2026.06.12 | ₩24,831 | ₩24,857 | ₩24,475 | ₩24,857 | +0.11% | 6.2만 |
|---|
| 2026.06.11 | ₩24,656 | ₩24,831 | ₩24,603 | ₩24,831 | +0.71% | 9.2만 |
|---|
| 2026.06.10 | ₩24,603 | ₩24,656 | ₩24,455 | ₩24,656 | +0.22% | 6.9천 |
|---|
| 2026.06.09 | ₩24,185 | ₩24,478 | ₩24,120 | ₩24,455 | +1.12% | 4천 |
|---|
| 2026.06.08 | ₩24,469 | ₩24,496 | ₩24,201 | ₩24,348 | -0.49% | 5.4만 |
|---|
| 2026.06.05 | ₩24,120 | ₩24,348 | ₩24,120 | ₩24,348 | +0.94% | 1만 |
|---|
| 2026.06.04 | ₩24,321 | ₩24,321 | ₩24,040 | ₩24,120 | -0.83% | 2.1천 |
|---|
| 2026.06.03 | ₩24,053 | ₩24,053 | ₩23,584 | ₩24,040 | -0.06% | 6.4천 |
|---|
| 2026.06.02 | ₩24,335 | ₩24,335 | ₩23,598 | ₩24,107 | -0.94% | 5천 |
|---|
| 2026.06.01 | ₩23,765 | ₩24,201 | ₩23,745 | ₩24,120 | +1.49% | 5.6천 |
|---|
| 2026.05.29 | ₩23,662 | ₩23,879 | ₩23,578 | ₩23,772 | +0.47% | 19.5만 |
|---|
| 2026.05.28 | ₩23,665 | ₩23,839 | ₩23,464 | ₩23,685 | +0.08% | 9.2만 |
|---|
| 2026.05.27 | ₩23,852 | ₩23,852 | ₩23,598 | ₩23,651 | -0.84% | 1.8만 |
|---|
| 2026.05.26 | ₩23,866 | ₩23,973 | ₩23,718 | ₩23,852 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩23,477 | ₩24,105 | ₩23,477 | ₩23,866 | +1.66% | 2만 |
|---|
| 2026.05.21 | ₩23,651 | ₩23,879 | ₩23,491 | ₩23,517 | -0.57% | 1.4만 |
|---|
| 2026.05.20 | ₩23,772 | ₩23,960 | ₩23,611 | ₩23,611 | -0.68% | 1.2만 |
|---|
| 2026.05.19 | ₩23,839 | ₩24,127 | ₩23,651 | ₩23,651 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩23,986 | ₩24,408 | ₩23,718 | ₩23,772 | -0.89% | 2.7만 |
|---|
| 2026.05.15 | ₩24,053 | ₩24,107 | ₩23,718 | ₩23,852 | -0.84% | 3.8만 |
|---|
| 2026.05.14 | ₩24,000 | ₩24,610 | ₩23,817 | ₩24,053 | +0.22% | 11.4만 |
|---|
| 2026.05.13 | ₩23,986 | ₩24,529 | ₩23,839 | ₩23,852 | -0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩24,127 | ₩24,308 | ₩23,826 | ₩23,939 | -0.78% | 4.7만 |
|---|
| 2026.05.11 | ₩24,107 | ₩24,187 | ₩23,933 | ₩23,960 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩25,045 | ₩25,045 | ₩23,933 | ₩24,026 | -4.07% | 2.3만 |
|---|
| 2026.05.07 | ₩25,099 | ₩25,099 | ₩24,107 | ₩24,107 | -3.95% | 1.4만 |
|---|
| 2026.05.06 | ₩24,388 | ₩24,522 | ₩23,986 | ₩24,040 | -1.43% | 3.7만 |
|---|
| 2026.05.05 | ₩24,053 | ₩24,120 | ₩23,973 | ₩24,120 | +0.28% | 7.1만 |
|---|
| 2026.05.04 | ₩23,986 | ₩24,187 | ₩23,705 | ₩23,839 | -0.61% | 2.2만 |
|---|
| 2026.05.01 | ₩24,683 | ₩24,683 | ₩23,960 | ₩23,986 | -2.82% | 3.7만 |
|---|
| 2026.04.30 | ₩24,053 | ₩24,268 | ₩23,933 | ₩23,986 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩24,000 | ₩24,120 | ₩23,986 | ₩24,013 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩24,710 | ₩24,710 | ₩23,960 | ₩24,093 | -2.50% | 1.9만 |
|---|
| 2026.04.27 | ₩24,281 | ₩24,415 | ₩24,134 | ₩24,268 | -0.06% | 9.7천 |
|---|
| 2026.04.24 | ₩24,375 | ₩24,710 | ₩24,321 | ₩24,643 | +1.10% | 4.4천 |
|---|
| 2026.04.23 | ₩24,321 | ₩24,643 | ₩24,321 | ₩24,321 | 0.00% | 3.4천 |
|---|
| 2026.04.22 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 963 |
|---|
| 2026.04.21 | ₩24,650 | ₩24,844 | ₩24,509 | ₩24,616 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩24,556 | ₩24,790 | ₩24,496 | ₩24,496 | -0.25% | 5.1천 |
|---|
| 2026.04.17 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩24,556 | ₩24,790 | ₩24,348 | ₩24,790 | +0.95% | 2.1천 |
|---|
| 2026.04.15 | ₩24,496 | ₩24,723 | ₩24,335 | ₩24,710 | +0.88% | 4.8천 |
|---|
| 2026.04.14 | ₩24,147 | ₩24,495 | ₩24,134 | ₩24,201 | +0.22% | 4.1천 |
|---|
| 2026.04.13 | ₩24,120 | ₩24,174 | ₩24,120 | ₩24,147 | +0.11% | 1.3천 |
|---|
| 2026.04.10 | ₩24,355 | ₩24,710 | ₩24,254 | ₩24,295 | -0.25% | 1.8천 |
|---|
| 2026.04.09 | ₩24,673 | ₩24,673 | ₩24,120 | ₩24,120 | -2.24% | 3.5천 |
|---|
| 2026.04.08 | ₩24,134 | ₩24,522 | ₩23,852 | ₩24,000 | -0.56% | 2.1만 |
|---|
| 2026.04.07 | ₩23,718 | ₩24,241 | ₩23,718 | ₩23,852 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩23,584 | ₩24,227 | ₩23,571 | ₩23,638 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩23,651 | ₩23,718 | ₩23,450 | ₩23,544 | -0.45% | 1.5만 |
|---|
| 2026.04.01 | ₩23,638 | ₩23,638 | ₩23,450 | ₩23,450 | -0.79% | 3.1천 |
|---|
| 2026.03.31 | ₩24,053 | ₩24,053 | ₩22,981 | ₩23,303 | -3.12% | 4.4만 |
|---|
| 2026.03.30 | ₩23,812 | ₩24,254 | ₩23,812 | ₩24,120 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩24,120 | ₩24,228 | ₩23,785 | ₩23,785 | -1.39% | 8.3만 |
|---|
| 2026.03.26 | ₩23,919 | ₩24,027 | ₩23,785 | ₩23,826 | -0.39% | 4.7천 |
|---|
| 2026.03.25 | ₩23,919 | ₩24,134 | ₩23,919 | ₩24,120 | +0.84% | 3.3천 |
|---|
| 2026.03.24 | ₩24,120 | ₩24,147 | ₩23,893 | ₩23,919 | -0.83% | 6.4천 |
|---|
| 2026.03.23 | ₩23,598 | ₩24,154 | ₩23,598 | ₩24,154 | +2.36% | 1.2천 |
|---|
| 2026.03.20 | ₩24,530 | ₩24,530 | ₩23,852 | ₩24,120 | -1.67% | 3만 |
|---|
| 2026.03.19 | ₩24,120 | ₩24,565 | ₩23,919 | ₩24,000 | -0.50% | 4만 |
|---|
| 2026.03.18 | ₩24,295 | ₩24,576 | ₩24,187 | ₩24,362 | +0.28% | 3.4천 |
|---|
| 2026.03.17 | ₩24,002 | ₩24,697 | ₩23,939 | ₩24,643 | +2.67% | 6만 |
|---|
| 2026.03.16 | ₩23,581 | ₩24,094 | ₩23,581 | ₩23,986 | +1.72% | 1.4만 |
|---|
| 2026.03.13 | ₩24,099 | ₩24,268 | ₩23,598 | ₩23,598 | -2.08% | 1.9만 |
|---|
| 2026.03.12 | ₩24,107 | ₩24,348 | ₩23,933 | ₩23,933 | -0.72% | 1만 |
|---|
| 2026.03.11 | ₩23,651 | ₩24,388 | ₩23,651 | ₩23,785 | +0.57% | 2.2만 |
|---|
| 2026.03.10 | ₩23,478 | ₩24,362 | ₩23,450 | ₩24,254 | +3.31% | 5 |
|---|
| 2026.03.09 | ₩23,718 | ₩24,107 | ₩23,651 | ₩23,879 | +0.68% | 5 |
|---|
| 2026.03.06 | ₩23,986 | ₩24,201 | ₩23,852 | ₩24,120 | +0.56% | 5 |
|---|
| 2026.03.05 | ₩24,281 | ₩24,281 | ₩23,986 | ₩23,986 | -1.21% | 5 |
|---|
| 2026.03.04 | ₩23,799 | ₩24,375 | ₩23,759 | ₩24,308 | +2.14% | 5 |
|---|
| 2026.03.03 | ₩23,437 | ₩23,906 | ₩23,410 | ₩23,759 | +1.37% | 5 |
|---|
| 2026.03.02 | ₩23,705 | ₩24,053 | ₩23,410 | ₩23,410 | -1.24% | 5 |
|---|
| 2026.02.27 | ₩24,161 | ₩24,308 | ₩23,437 | ₩23,718 | -1.83% | 5 |
|---|
| 2026.02.26 | ₩24,415 | ₩24,482 | ₩24,388 | ₩24,402 | -0.05% | 4.2천 |
|---|
| 2026.02.25 | ₩24,295 | ₩24,509 | ₩24,206 | ₩24,482 | +0.77% | 5 |
|---|
| 2026.02.24 | ₩24,509 | ₩24,509 | ₩24,134 | ₩24,281 | -0.93% | 5 |
|---|
| 2026.02.23 | ₩24,201 | ₩24,268 | ₩24,201 | ₩24,254 | +0.22% | 5 |
|---|
| 2026.02.20 | ₩24,466 | ₩24,656 | ₩24,053 | ₩24,201 | -1.09% | 4.2만 |
|---|
| 2026.02.19 | ₩24,469 | ₩24,656 | ₩24,455 | ₩24,455 | -0.05% | 5.1천 |
|---|
| 2026.02.18 | ₩24,656 | ₩24,656 | ₩24,320 | ₩24,429 | -0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩24,388 | ₩24,522 | ₩24,237 | ₩24,308 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩24,281 | ₩24,281 | ₩24,174 | ₩24,174 | -0.44% | 768 |
|---|
| 2026.02.12 | ₩24,335 | ₩24,335 | ₩24,027 | ₩24,161 | -0.72% | 4.4천 |
|---|
| 2026.02.11 | ₩24,348 | ₩24,429 | ₩24,053 | ₩24,388 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩24,228 | ₩24,254 | ₩24,047 | ₩24,120 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩23,933 | ₩24,361 | ₩23,812 | ₩24,308 | +1.57% | 2만 |
|---|
| 2026.02.06 | ₩23,879 | ₩24,281 | ₩23,799 | ₩23,799 | -0.34% | 1.8만 |
|---|
| 2026.02.05 | ₩24,094 | ₩24,094 | ₩23,986 | ₩23,986 | -0.44% | 975 |
|---|
| 2026.02.04 | ₩23,882 | ₩24,187 | ₩23,785 | ₩24,013 | +0.55% | 1.6천 |
|---|
| 2026.02.03 | ₩24,233 | ₩24,336 | ₩24,201 | ₩24,201 | -0.13% | 5.7천 |
|---|
| 2026.02.02 | ₩24,174 | ₩24,214 | ₩24,000 | ₩24,214 | +0.17% | 3.3천 |
|---|
| 2026.01.30 | ₩24,241 | ₩24,241 | ₩23,772 | ₩23,986 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩24,153 | ₩24,153 | ₩23,584 | ₩24,080 | -0.30% | 14.8만 |
|---|
| 2026.01.28 | ₩24,321 | ₩24,321 | ₩24,087 | ₩24,087 | -0.96% | 1.3천 |
|---|
| 2026.01.27 | ₩24,040 | ₩24,348 | ₩23,919 | ₩24,134 | +0.39% | 2.5만 |
|---|
| 2026.01.26 | ₩24,015 | ₩24,254 | ₩23,893 | ₩24,000 | -0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩23,799 | ₩24,053 | ₩23,718 | ₩23,745 | -0.23% | 1.4만 |
|---|
| 2026.01.22 | ₩23,986 | ₩24,053 | ₩23,785 | ₩23,785 | -0.84% | 4.5만 |
|---|
| 2026.01.21 | ₩24,187 | ₩24,187 | ₩23,718 | ₩23,812 | -1.55% | 1.9만 |
|---|
| 2026.01.20 | ₩23,866 | ₩24,187 | ₩23,762 | ₩23,986 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩24,094 | ₩24,120 | ₩23,866 | ₩24,120 | +0.11% | 9.6천 |
|---|
| 2026.01.15 | ₩24,080 | ₩24,241 | ₩23,671 | ₩24,241 | +0.67% | 2.5만 |
|---|
| 2026.01.14 | ₩23,718 | ₩24,388 | ₩23,437 | ₩23,906 | +0.79% | 5.4만 |
|---|
| 2026.01.13 | ₩24,053 | ₩24,308 | ₩23,718 | ₩23,893 | -0.67% | 2.4천 |
|---|
| 2026.01.12 | ₩24,388 | ₩24,388 | ₩23,571 | ₩23,718 | -2.75% | 1만 |
|---|
| 2026.01.09 | ₩23,625 | ₩24,013 | ₩23,625 | ₩23,763 | +0.59% | 2.6천 |
|---|
| 2026.01.08 | ₩23,678 | ₩23,872 | ₩23,477 | ₩23,491 | -0.79% | 6.3천 |
|---|
| 2026.01.07 | ₩23,651 | ₩23,785 | ₩23,471 | ₩23,651 | 0.00% | 2.9천 |
|---|
| 2026.01.06 | ₩24,040 | ₩24,067 | ₩23,770 | ₩24,040 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩23,919 | ₩23,919 | ₩23,517 | ₩23,879 | -0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩23,584 | ₩23,712 | ₩23,571 | ₩23,712 | +0.54% | 5.9천 |
|---|
| 2025.12.31 | ₩22,861 | ₩23,745 | ₩22,861 | ₩23,692 | +3.63% | 2만 |
|---|
| 2025.12.30 | ₩24,134 | ₩24,147 | ₩23,705 | ₩24,147 | +0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩24,656 | ₩24,656 | ₩23,584 | ₩23,919 | -2.99% | 9.1천 |
|---|
| 2025.12.26 | ₩24,586 | ₩24,586 | ₩24,516 | ₩24,516 | -0.29% | 4천 |
|---|
| 2025.12.24 | ₩24,522 | ₩24,536 | ₩24,522 | ₩24,522 | 0.00% | 653 |
|---|
| 2025.12.23 | ₩24,603 | ₩24,924 | ₩24,335 | ₩24,335 | -1.09% | 3.8천 |
|---|
| 2025.12.22 | ₩24,549 | ₩24,714 | ₩24,412 | ₩24,589 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩23,917 | ₩24,723 | ₩23,917 | ₩24,723 | +3.37% | 1.3만 |
|---|
| 2025.12.18 | ₩23,960 | ₩24,388 | ₩23,906 | ₩24,134 | +0.73% | 1.5만 |
|---|
| 2025.12.17 | ₩23,718 | ₩24,120 | ₩23,718 | ₩23,973 | +1.07% | 1.7만 |
|---|
| 2025.12.16 | ₩24,455 | ₩24,455 | ₩23,960 | ₩24,013 | -1.81% | 3.7만 |
|---|
| 2025.12.15 | ₩23,611 | ₩24,375 | ₩23,584 | ₩24,254 | +2.72% | 1.5만 |
|---|
| 2025.12.12 | ₩23,437 | ₩23,638 | ₩23,383 | ₩23,584 | +0.63% | 4.4천 |
|---|
| 2025.12.11 | ₩23,638 | ₩23,718 | ₩23,437 | ₩23,718 | +0.34% | 2.6만 |
|---|
| 2025.12.10 | ₩23,477 | ₩23,799 | ₩23,012 | ₩23,450 | -0.11% | 5.4만 |
|---|
| 2025.12.09 | ₩23,692 | ₩23,732 | ₩23,625 | ₩23,625 | -0.28% | 7천 |
|---|
| 2025.12.08 | ₩23,584 | ₩23,692 | ₩23,584 | ₩23,584 | +0.00% | 5.9천 |
|---|
| 2025.12.05 | ₩23,450 | ₩23,638 | ₩23,450 | ₩23,598 | +0.63% | 9.2천 |
|---|
| 2025.12.04 | ₩23,531 | ₩23,558 | ₩23,075 | ₩23,504 | -0.11% | 5.6천 |
|---|
| 2025.12.03 | ₩23,149 | ₩23,785 | ₩22,849 | ₩23,560 | +1.78% | 4.4천 |
|---|
| 2025.12.02 | ₩23,450 | ₩23,812 | ₩22,981 | ₩23,491 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩22,941 | ₩23,196 | ₩22,834 | ₩23,115 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩23,182 | ₩23,182 | ₩22,633 | ₩22,928 | -1.10% | 2.2만 |
|---|
| 2025.11.26 | ₩23,035 | ₩23,651 | ₩23,035 | ₩23,035 | -0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩23,071 | ₩23,531 | ₩23,048 | ₩23,424 | +1.53% | 8.3천 |
|---|
| 2025.11.24 | ₩23,618 | ₩23,618 | ₩22,975 | ₩23,048 | -2.41% | 1.6만 |
|---|
| 2025.11.21 | ₩23,115 | ₩23,256 | ₩22,941 | ₩23,063 | -0.22% | 3.1만 |
|---|
| 2025.11.20 | ₩22,914 | ₩23,330 | ₩22,914 | ₩22,941 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩23,182 | ₩23,215 | ₩22,914 | ₩23,048 | -0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩23,651 | ₩23,651 | ₩22,901 | ₩23,115 | -2.27% | 3.4만 |
|---|
| 2025.11.17 | ₩23,450 | ₩24,335 | ₩23,182 | ₩23,209 | -1.03% | 9.9천 |
|---|
| 2025.11.14 | ₩23,772 | ₩23,785 | ₩23,330 | ₩23,330 | -1.86% | 3.6천 |
|---|
| 2025.11.13 | ₩24,013 | ₩24,158 | ₩23,450 | ₩23,450 | -2.34% | 4천 |
|---|
| 2025.11.12 | ₩24,120 | ₩24,151 | ₩23,812 | ₩23,812 | -1.28% | 5.7천 |
|---|
| 2025.11.11 | ₩23,785 | ₩24,140 | ₩23,584 | ₩23,584 | -0.85% | 8.7천 |
|---|
| 2025.11.10 | ₩23,960 | ₩24,013 | ₩23,745 | ₩23,752 | -0.87% | 4.4천 |
|---|
| 2025.11.07 | ₩23,852 | ₩23,852 | ₩23,771 | ₩23,771 | -0.34% | 2.6천 |
|---|
| 2025.11.06 | ₩23,370 | ₩24,120 | ₩23,370 | ₩23,718 | +1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩23,089 | ₩23,089 | ₩23,089 | ₩23,089 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩23,048 | ₩23,129 | ₩22,995 | ₩23,129 | +0.35% | 1.6천 |
|---|
| 2025.11.03 | ₩23,075 | ₩23,330 | ₩23,075 | ₩23,316 | +1.05% | 619 |
|---|
| 2025.10.31 | ₩23,424 | ₩23,825 | ₩23,290 | ₩23,517 | +0.40% | 2.5천 |
|---|
| 2025.10.30 | ₩23,651 | ₩23,692 | ₩23,450 | ₩23,464 | -0.79% | 4.8천 |
|---|
| 2025.10.29 | ₩23,343 | ₩23,798 | ₩23,343 | ₩23,798 | +1.95% | 1.2천 |
|---|
| 2025.10.28 | ₩23,383 | ₩24,013 | ₩23,383 | ₩23,651 | +1.15% | 3.6천 |
|---|
| 2025.10.27 | ₩24,080 | ₩24,080 | ₩23,517 | ₩23,558 | -2.17% | 2.3천 |
|---|
| 2025.10.24 | ₩23,651 | ₩23,651 | ₩23,450 | ₩23,450 | -0.85% | 2.6천 |
|---|
| 2025.10.23 | ₩23,651 | ₩23,651 | ₩23,343 | ₩23,370 | -1.19% | 4.8천 |
|---|
| 2025.10.22 | ₩23,671 | ₩23,671 | ₩23,115 | ₩23,517 | -0.65% | 9.1천 |
|---|
| 2025.10.21 | ₩23,674 | ₩23,745 | ₩23,263 | ₩23,558 | -0.49% | 1.8만 |
|---|
| 2025.10.20 | ₩23,437 | ₩23,604 | ₩23,437 | ₩23,604 | +0.71% | 1.9천 |
|---|
| 2025.10.17 | ₩23,310 | ₩23,424 | ₩23,156 | ₩23,424 | +0.49% | 2.1천 |
|---|
| 2025.10.16 | ₩23,383 | ₩23,386 | ₩23,115 | ₩23,115 | -1.15% | 3.4천 |
|---|
| 2025.10.15 | ₩23,477 | ₩23,477 | ₩23,383 | ₩23,383 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩23,477 | ₩23,477 | ₩22,968 | ₩23,115 | -1.54% | 7.4천 |
|---|
| 2025.10.13 | ₩23,062 | ₩23,175 | ₩23,042 | ₩23,115 | +0.23% | 7.7천 |
|---|
| 2025.10.10 | ₩23,450 | ₩23,450 | ₩23,048 | ₩23,048 | -1.71% | 747 |
|---|
