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 | ₩24,194 | ₩24,194 | ₩24,017 | ₩24,149 | -0.19% | 5천 |
| 2026.10.08 | ₩24,136 | ₩24,189 | ₩23,935 | ₩24,183 | +0.19% | 3천 |
| 2026.10.07 | ₩24,109 | ₩24,236 | ₩24,030 | ₩24,136 | +0.11% | 7.5천 |
| 2026.10.06 | ₩24,069 | ₩24,243 | ₩24,069 | ₩24,189 | +0.50% | 3.3천 |
| 2026.10.05 | ₩24,069 | ₩24,189 | ₩23,948 | ₩24,096 | +0.11% | 5.7천 |
| 2026.10.02 | ₩23,975 | ₩24,022 | ₩23,894 | ₩23,908 | -0.28% | 3.8천 |
| 2026.10.01 | ₩24,337 | ₩24,337 | ₩23,868 | ₩24,002 | -1.38% | 2.1천 |
| 2026.09.30 | ₩24,176 | ₩24,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,002 |
| -0.72% |
| 1.1만 |
| 2026.09.29 | ₩24,471 | ₩24,471 | ₩24,377 | ₩24,404 | -0.27% | 3.5천 |
|---|
| 2026.09.28 | ₩24,498 | ₩24,552 | ₩24,377 | ₩24,471 | -0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩24,632 | ₩24,632 | ₩24,351 | ₩24,632 | 0.00% | 1.9만 |
|---|
| 2026.09.24 | ₩24,739 | ₩24,739 | ₩24,498 | ₩24,605 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩24,793 | ₩24,914 | ₩24,337 | ₩24,692 | -0.41% | 2.3만 |
|---|
| 2026.09.22 | ₩24,672 | ₩24,806 | ₩24,632 | ₩24,806 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩24,552 | ₩24,806 | ₩24,552 | ₩24,779 | +0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩24,672 | ₩24,806 | ₩24,645 | ₩24,699 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩24,672 | ₩24,672 | ₩24,619 | ₩24,632 | -0.16% | 607 |
|---|
| 2026.09.16 | ₩24,739 | ₩24,806 | ₩24,699 | ₩24,699 | -0.16% | 4.3천 |
|---|
| 2026.09.15 | ₩24,712 | ₩24,820 | ₩24,712 | ₩24,739 | +0.11% | 2.5천 |
|---|
| 2026.09.14 | ₩24,786 | ₩24,786 | ₩24,699 | ₩24,699 | -0.35% | 6천 |
|---|
| 2026.09.11 | ₩24,552 | ₩24,739 | ₩24,552 | ₩24,686 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩24,739 | ₩24,847 | ₩24,672 | ₩24,806 | +0.27% | 6.4천 |
|---|
| 2026.09.09 | ₩24,835 | ₩24,847 | ₩24,639 | ₩24,847 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,511 | ₩24,860 | ₩24,511 | ₩24,806 | +1.20% | 4.6천 |
|---|
| 2026.09.04 | ₩24,940 | ₩24,940 | ₩24,806 | ₩24,806 | -0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩24,753 | ₩24,806 | ₩24,753 | ₩24,753 | 0.00% | 837 |
|---|
| 2026.09.02 | ₩24,779 | ₩24,820 | ₩24,645 | ₩24,739 | -0.16% | 6.1천 |
|---|
| 2026.09.01 | ₩24,820 | ₩24,820 | ₩24,578 | ₩24,739 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩24,511 | ₩25,007 | ₩24,511 | ₩25,007 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩24,766 | ₩24,847 | ₩24,511 | ₩24,726 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩24,471 | ₩24,938 | ₩24,471 | ₩24,632 | +0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩24,619 | ₩24,739 | ₩24,511 | ₩24,565 | -0.22% | 3.1만 |
|---|
| 2026.08.25 | ₩24,471 | ₩24,538 | ₩24,310 | ₩24,377 | -0.38% | 2.6천 |
|---|
| 2026.08.24 | ₩24,337 | ₩24,538 | ₩24,337 | ₩24,538 | +0.83% | 1.8천 |
|---|
| 2026.08.21 | ₩24,149 | ₩24,967 | ₩24,149 | ₩24,324 | +0.72% | 4.2천 |
|---|
| 2026.08.20 | ₩24,842 | ₩24,842 | ₩24,163 | ₩24,230 | -2.46% | 4.1천 |
|---|
| 2026.08.19 | ₩24,458 | ₩24,458 | ₩24,136 | ₩24,163 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩24,350 | ₩24,645 | ₩24,082 | ₩24,431 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩24,538 | ₩24,712 | ₩24,404 | ₩24,404 | -0.55% | 6.2천 |
|---|
| 2026.08.14 | ₩24,605 | ₩24,699 | ₩24,538 | ₩24,538 | -0.27% | 787 |
|---|
| 2026.08.13 | ₩24,860 | ₩24,871 | ₩24,538 | ₩24,538 | -1.29% | 3.3천 |
|---|
| 2026.08.12 | ₩24,672 | ₩24,706 | ₩24,538 | ₩24,605 | -0.27% | 3.1천 |
|---|
| 2026.08.11 | ₩24,672 | ₩24,887 | ₩24,565 | ₩24,565 | -0.43% | 6.5천 |
|---|
| 2026.08.10 | ₩24,860 | ₩24,887 | ₩24,632 | ₩24,672 | -0.76% | 1.7만 |
|---|
| 2026.08.07 | ₩24,404 | ₩24,900 | ₩24,404 | ₩24,726 | +1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩24,374 | ₩24,404 | ₩24,337 | ₩24,337 | -0.15% | 1.1천 |
|---|
| 2026.08.05 | ₩24,592 | ₩24,859 | ₩24,552 | ₩24,552 | -0.16% | 5.1천 |
|---|
| 2026.08.04 | ₩24,672 | ₩24,847 | ₩24,538 | ₩24,726 | +0.22% | 4.3천 |
|---|
| 2026.08.03 | ₩24,605 | ₩24,900 | ₩24,364 | ₩24,531 | -0.30% | 4.8천 |
|---|
| 2026.07.31 | ₩24,002 | ₩24,431 | ₩24,002 | ₩24,136 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩24,558 | ₩24,605 | ₩24,404 | ₩24,605 | +0.19% | 2.2천 |
|---|
| 2026.07.29 | ₩24,605 | ₩24,605 | ₩24,136 | ₩24,324 | -1.14% | 4.8천 |
|---|
| 2026.07.28 | ₩24,243 | ₩24,370 | ₩24,136 | ₩24,364 | +0.50% | 1.7천 |
|---|
| 2026.07.27 | ₩24,176 | ₩24,447 | ₩24,176 | ₩24,364 | +0.78% | 3.7천 |
|---|
| 2026.07.24 | ₩24,210 | ₩24,283 | ₩24,149 | ₩24,150 | -0.25% | 4.4천 |
|---|
| 2026.07.23 | ₩24,270 | ₩24,377 | ₩24,163 | ₩24,283 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩24,380 | ₩24,484 | ₩24,377 | ₩24,377 | -0.01% | 3.5천 |
|---|
| 2026.07.21 | ₩24,484 | ₩24,484 | ₩24,203 | ₩24,324 | -0.66% | 3천 |
|---|
| 2026.07.20 | ₩24,310 | ₩24,471 | ₩24,189 | ₩24,364 | +0.22% | 3.2천 |
|---|
| 2026.07.17 | ₩24,377 | ₩24,377 | ₩24,377 | ₩24,377 | 0.00% | 314 |
|---|
| 2026.07.16 | ₩24,149 | ₩24,310 | ₩24,149 | ₩24,236 | +0.36% | 5.6천 |
|---|
| 2026.07.15 | ₩24,163 | ₩24,404 | ₩24,163 | ₩24,176 | +0.06% | 2.9천 |
|---|
| 2026.07.14 | ₩24,337 | ₩24,337 | ₩24,136 | ₩24,243 | -0.39% | 4.7천 |
|---|
| 2026.07.13 | ₩24,257 | ₩24,310 | ₩24,136 | ₩24,310 | +0.22% | 1만 |
|---|
| 2026.07.10 | ₩24,324 | ₩24,324 | ₩24,283 | ₩24,283 | -0.17% | 977 |
|---|
| 2026.07.09 | ₩24,236 | ₩24,337 | ₩24,163 | ₩24,337 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩24,324 | ₩24,337 | ₩24,310 | ₩24,337 | +0.06% | 3.8천 |
|---|
| 2026.07.07 | ₩24,136 | ₩24,431 | ₩24,136 | ₩24,337 | +0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩24,163 | ₩24,203 | ₩24,069 | ₩24,149 | -0.06% | 8.4천 |
|---|
| 2026.07.02 | ₩23,854 | ₩23,955 | ₩23,660 | ₩23,901 | +0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩23,586 | ₩23,868 | ₩23,479 | ₩23,760 | +0.74% | 9.5천 |
|---|
| 2026.06.30 | ₩24,484 | ₩24,484 | ₩23,465 | ₩23,519 | -3.94% | 5.6만 |
|---|
| 2026.06.29 | ₩24,974 | ₩25,088 | ₩24,739 | ₩24,739 | -0.94% | 1.2만 |
|---|
| 2026.06.26 | ₩24,833 | ₩24,867 | ₩24,806 | ₩24,867 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩24,605 | ₩24,927 | ₩24,605 | ₩24,927 | +1.31% | 1.2만 |
|---|
| 2026.06.24 | ₩24,458 | ₩24,739 | ₩24,458 | ₩24,598 | +0.58% | 3.2천 |
|---|
| 2026.06.23 | ₩24,833 | ₩24,833 | ₩24,404 | ₩24,806 | -0.11% | 2천 |
|---|
| 2026.06.22 | ₩25,007 | ₩25,007 | ₩24,377 | ₩24,940 | -0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩24,686 | ₩25,074 | ₩24,686 | ₩25,014 | +1.33% | 1.6천 |
|---|
| 2026.06.17 | ₩25,007 | ₩25,088 | ₩25,007 | ₩25,074 | +0.27% | 5.5만 |
|---|
| 2026.06.16 | ₩24,967 | ₩25,074 | ₩24,967 | ₩25,007 | +0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩24,847 | ₩24,994 | ₩24,847 | ₩24,967 | +0.49% | 3.3만 |
|---|
| 2026.06.12 | ₩24,847 | ₩24,873 | ₩24,491 | ₩24,873 | +0.11% | 6.2만 |
|---|
| 2026.06.11 | ₩24,672 | ₩24,847 | ₩24,619 | ₩24,847 | +0.71% | 9.2만 |
|---|
| 2026.06.10 | ₩24,619 | ₩24,672 | ₩24,471 | ₩24,672 | +0.22% | 6.9천 |
|---|
| 2026.06.09 | ₩24,200 | ₩24,494 | ₩24,136 | ₩24,471 | +1.12% | 4천 |
|---|
| 2026.06.08 | ₩24,484 | ₩24,511 | ₩24,216 | ₩24,364 | -0.49% | 5.4만 |
|---|
| 2026.06.05 | ₩24,136 | ₩24,364 | ₩24,136 | ₩24,364 | +0.94% | 1만 |
|---|
| 2026.06.04 | ₩24,337 | ₩24,337 | ₩24,056 | ₩24,136 | -0.83% | 2.1천 |
|---|
| 2026.06.03 | ₩24,069 | ₩24,069 | ₩23,600 | ₩24,055 | -0.06% | 6.4천 |
|---|
| 2026.06.02 | ₩24,350 | ₩24,350 | ₩23,613 | ₩24,122 | -0.94% | 5천 |
|---|
| 2026.06.01 | ₩23,781 | ₩24,216 | ₩23,760 | ₩24,136 | +1.49% | 5.6천 |
|---|
| 2026.05.29 | ₩23,677 | ₩23,894 | ₩23,593 | ₩23,787 | +0.47% | 19.5만 |
|---|
| 2026.05.28 | ₩23,680 | ₩23,854 | ₩23,479 | ₩23,700 | +0.08% | 9.2만 |
|---|
| 2026.05.27 | ₩23,868 | ₩23,868 | ₩23,613 | ₩23,667 | -0.84% | 1.8만 |
|---|
| 2026.05.26 | ₩23,881 | ₩23,989 | ₩23,734 | ₩23,868 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩23,492 | ₩24,121 | ₩23,492 | ₩23,881 | +1.66% | 2만 |
|---|
| 2026.05.21 | ₩23,667 | ₩23,894 | ₩23,506 | ₩23,532 | -0.57% | 1.4만 |
|---|
| 2026.05.20 | ₩23,787 | ₩23,975 | ₩23,626 | ₩23,626 | -0.68% | 1.2만 |
|---|
| 2026.05.19 | ₩23,854 | ₩24,143 | ₩23,667 | ₩23,667 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩24,002 | ₩24,424 | ₩23,734 | ₩23,787 | -0.89% | 2.7만 |
|---|
| 2026.05.15 | ₩24,069 | ₩24,122 | ₩23,734 | ₩23,868 | -0.84% | 3.8만 |
|---|
| 2026.05.14 | ₩24,015 | ₩24,626 | ₩23,832 | ₩24,069 | +0.22% | 11.4만 |
|---|
| 2026.05.13 | ₩24,002 | ₩24,545 | ₩23,854 | ₩23,868 | -0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩24,143 | ₩24,323 | ₩23,841 | ₩23,955 | -0.78% | 4.7만 |
|---|
| 2026.05.11 | ₩24,122 | ₩24,203 | ₩23,948 | ₩23,975 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩25,061 | ₩25,061 | ₩23,948 | ₩24,042 | -4.07% | 2.3만 |
|---|
| 2026.05.07 | ₩25,115 | ₩25,115 | ₩24,122 | ₩24,122 | -3.95% | 1.4만 |
|---|
| 2026.05.06 | ₩24,404 | ₩24,538 | ₩24,002 | ₩24,055 | -1.43% | 3.7만 |
|---|
| 2026.05.05 | ₩24,069 | ₩24,136 | ₩23,988 | ₩24,136 | +0.28% | 7.1만 |
|---|
| 2026.05.04 | ₩24,002 | ₩24,203 | ₩23,720 | ₩23,854 | -0.61% | 2.2만 |
|---|
| 2026.05.01 | ₩24,699 | ₩24,699 | ₩23,975 | ₩24,002 | -2.82% | 3.7만 |
|---|
| 2026.04.30 | ₩24,069 | ₩24,283 | ₩23,948 | ₩24,002 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩24,015 | ₩24,136 | ₩24,002 | ₩24,029 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩24,726 | ₩24,726 | ₩23,975 | ₩24,109 | -2.50% | 1.9만 |
|---|
| 2026.04.27 | ₩24,297 | ₩24,431 | ₩24,149 | ₩24,283 | -0.06% | 9.7천 |
|---|
| 2026.04.24 | ₩24,391 | ₩24,726 | ₩24,337 | ₩24,659 | +1.10% | 4.4천 |
|---|
| 2026.04.23 | ₩24,337 | ₩24,659 | ₩24,337 | ₩24,337 | 0.00% | 3.4천 |
|---|
| 2026.04.22 | ₩24,806 | ₩24,806 | ₩24,806 | ₩24,806 | 0.00% | 963 |
|---|
| 2026.04.21 | ₩24,665 | ₩24,860 | ₩24,525 | ₩24,632 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩24,572 | ₩24,806 | ₩24,511 | ₩24,511 | -0.25% | 5.1천 |
|---|
| 2026.04.17 | ₩24,806 | ₩24,806 | ₩24,806 | ₩24,806 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩24,572 | ₩24,806 | ₩24,364 | ₩24,806 | +0.95% | 2.1천 |
|---|
| 2026.04.15 | ₩24,511 | ₩24,739 | ₩24,350 | ₩24,726 | +0.88% | 4.8천 |
|---|
| 2026.04.14 | ₩24,163 | ₩24,511 | ₩24,149 | ₩24,216 | +0.22% | 4.1천 |
|---|
| 2026.04.13 | ₩24,136 | ₩24,189 | ₩24,136 | ₩24,163 | +0.11% | 1.3천 |
|---|
| 2026.04.10 | ₩24,370 | ₩24,726 | ₩24,270 | ₩24,310 | -0.25% | 1.8천 |
|---|
| 2026.04.09 | ₩24,689 | ₩24,689 | ₩24,136 | ₩24,136 | -2.24% | 3.5천 |
|---|
| 2026.04.08 | ₩24,149 | ₩24,538 | ₩23,868 | ₩24,015 | -0.56% | 2.1만 |
|---|
| 2026.04.07 | ₩23,734 | ₩24,256 | ₩23,734 | ₩23,868 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩23,599 | ₩24,243 | ₩23,586 | ₩23,653 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩23,667 | ₩23,734 | ₩23,465 | ₩23,559 | -0.45% | 1.5만 |
|---|
| 2026.04.01 | ₩23,653 | ₩23,653 | ₩23,465 | ₩23,465 | -0.79% | 3.1천 |
|---|
| 2026.03.31 | ₩24,069 | ₩24,069 | ₩22,996 | ₩23,318 | -3.12% | 4.4만 |
|---|
| 2026.03.30 | ₩23,827 | ₩24,270 | ₩23,827 | ₩24,136 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩24,136 | ₩24,243 | ₩23,801 | ₩23,801 | -1.39% | 8.3만 |
|---|
| 2026.03.26 | ₩23,935 | ₩24,042 | ₩23,801 | ₩23,841 | -0.39% | 4.7천 |
|---|
| 2026.03.25 | ₩23,935 | ₩24,149 | ₩23,935 | ₩24,136 | +0.84% | 3.3천 |
|---|
| 2026.03.24 | ₩24,136 | ₩24,163 | ₩23,908 | ₩23,935 | -0.83% | 6.4천 |
|---|
| 2026.03.23 | ₩23,613 | ₩24,169 | ₩23,613 | ₩24,169 | +2.36% | 1.2천 |
|---|
| 2026.03.20 | ₩24,545 | ₩24,545 | ₩23,868 | ₩24,136 | -1.67% | 3만 |
|---|
| 2026.03.19 | ₩24,136 | ₩24,580 | ₩23,935 | ₩24,015 | -0.50% | 4만 |
|---|
| 2026.03.18 | ₩24,310 | ₩24,592 | ₩24,203 | ₩24,377 | +0.28% | 3.4천 |
|---|
| 2026.03.17 | ₩24,018 | ₩24,712 | ₩23,954 | ₩24,659 | +2.67% | 6만 |
|---|
| 2026.03.16 | ₩23,596 | ₩24,109 | ₩23,596 | ₩24,002 | +1.72% | 1.4만 |
|---|
| 2026.03.13 | ₩24,115 | ₩24,283 | ₩23,613 | ₩23,613 | -2.08% | 1.9만 |
|---|
| 2026.03.12 | ₩24,122 | ₩24,364 | ₩23,948 | ₩23,948 | -0.72% | 1만 |
|---|
| 2026.03.11 | ₩23,667 | ₩24,404 | ₩23,667 | ₩23,801 | +0.57% | 2.2만 |
|---|
| 2026.03.10 | ₩23,493 | ₩24,377 | ₩23,466 | ₩24,270 | +3.31% | 5 |
|---|
| 2026.03.09 | ₩23,734 | ₩24,122 | ₩23,667 | ₩23,894 | +0.68% | 5 |
|---|
| 2026.03.06 | ₩24,002 | ₩24,216 | ₩23,868 | ₩24,136 | +0.56% | 5 |
|---|
| 2026.03.05 | ₩24,297 | ₩24,297 | ₩24,002 | ₩24,002 | -1.21% | 5 |
|---|
| 2026.03.04 | ₩23,814 | ₩24,391 | ₩23,774 | ₩24,324 | +2.14% | 5 |
|---|
| 2026.03.03 | ₩23,452 | ₩23,921 | ₩23,425 | ₩23,774 | +1.37% | 5 |
|---|
| 2026.03.02 | ₩23,720 | ₩24,069 | ₩23,425 | ₩23,425 | -1.24% | 5 |
|---|
| 2026.02.27 | ₩24,176 | ₩24,324 | ₩23,452 | ₩23,734 | -1.83% | 5 |
|---|
| 2026.02.26 | ₩24,431 | ₩24,498 | ₩24,404 | ₩24,417 | -0.05% | 4.2천 |
|---|
| 2026.02.25 | ₩24,310 | ₩24,525 | ₩24,221 | ₩24,498 | +0.77% | 5 |
|---|
| 2026.02.24 | ₩24,525 | ₩24,525 | ₩24,149 | ₩24,297 | -0.93% | 5 |
|---|
| 2026.02.23 | ₩24,216 | ₩24,283 | ₩24,216 | ₩24,270 | +0.22% | 5 |
|---|
| 2026.02.20 | ₩24,482 | ₩24,672 | ₩24,069 | ₩24,216 | -1.09% | 4.2만 |
|---|
| 2026.02.19 | ₩24,484 | ₩24,672 | ₩24,471 | ₩24,471 | -0.05% | 5.1천 |
|---|
| 2026.02.18 | ₩24,672 | ₩24,672 | ₩24,336 | ₩24,444 | -0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩24,404 | ₩24,538 | ₩24,252 | ₩24,324 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩24,297 | ₩24,297 | ₩24,189 | ₩24,189 | -0.44% | 768 |
|---|
| 2026.02.12 | ₩24,350 | ₩24,350 | ₩24,042 | ₩24,176 | -0.72% | 4.4천 |
|---|
| 2026.02.11 | ₩24,364 | ₩24,444 | ₩24,069 | ₩24,404 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩24,243 | ₩24,270 | ₩24,062 | ₩24,136 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩23,948 | ₩24,377 | ₩23,827 | ₩24,323 | +1.57% | 2만 |
|---|
| 2026.02.06 | ₩23,894 | ₩24,297 | ₩23,814 | ₩23,814 | -0.34% | 1.8만 |
|---|
| 2026.02.05 | ₩24,109 | ₩24,109 | ₩24,002 | ₩24,002 | -0.44% | 975 |
|---|
| 2026.02.04 | ₩23,897 | ₩24,203 | ₩23,801 | ₩24,029 | +0.55% | 1.6천 |
|---|
| 2026.02.03 | ₩24,248 | ₩24,352 | ₩24,216 | ₩24,216 | -0.13% | 5.7천 |
|---|
| 2026.02.02 | ₩24,189 | ₩24,230 | ₩24,015 | ₩24,230 | +0.17% | 3.3천 |
|---|
| 2026.01.30 | ₩24,257 | ₩24,257 | ₩23,787 | ₩24,002 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩24,168 | ₩24,168 | ₩23,599 | ₩24,096 | -0.30% | 14.8만 |
|---|
| 2026.01.28 | ₩24,337 | ₩24,337 | ₩24,102 | ₩24,102 | -0.96% | 1.3천 |
|---|
| 2026.01.27 | ₩24,055 | ₩24,364 | ₩23,935 | ₩24,149 | +0.39% | 2.5만 |
|---|
| 2026.01.26 | ₩24,030 | ₩24,270 | ₩23,908 | ₩24,015 | -0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩23,814 | ₩24,069 | ₩23,734 | ₩23,760 | -0.23% | 1.4만 |
|---|
| 2026.01.22 | ₩24,002 | ₩24,069 | ₩23,801 | ₩23,801 | -0.84% | 4.5만 |
|---|
| 2026.01.21 | ₩24,203 | ₩24,203 | ₩23,734 | ₩23,828 | -1.55% | 1.9만 |
|---|
| 2026.01.20 | ₩23,881 | ₩24,203 | ₩23,777 | ₩24,002 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩24,109 | ₩24,136 | ₩23,881 | ₩24,136 | +0.11% | 9.6천 |
|---|
| 2026.01.15 | ₩24,096 | ₩24,257 | ₩23,687 | ₩24,257 | +0.67% | 2.5만 |
|---|
| 2026.01.14 | ₩23,734 | ₩24,404 | ₩23,452 | ₩23,921 | +0.79% | 5.4만 |
|---|
| 2026.01.13 | ₩24,069 | ₩24,324 | ₩23,734 | ₩23,908 | -0.67% | 2.4천 |
|---|
| 2026.01.12 | ₩24,404 | ₩24,404 | ₩23,586 | ₩23,734 | -2.75% | 1만 |
|---|
| 2026.01.09 | ₩23,640 | ₩24,028 | ₩23,640 | ₩23,778 | +0.59% | 2.6천 |
|---|
| 2026.01.08 | ₩23,693 | ₩23,888 | ₩23,492 | ₩23,506 | -0.79% | 6.3천 |
|---|
| 2026.01.07 | ₩23,667 | ₩23,801 | ₩23,486 | ₩23,667 | 0.00% | 2.9천 |
|---|
| 2026.01.06 | ₩24,055 | ₩24,082 | ₩23,785 | ₩24,055 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩23,935 | ₩23,935 | ₩23,532 | ₩23,894 | -0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩23,599 | ₩23,727 | ₩23,586 | ₩23,727 | +0.54% | 5.9천 |
|---|
| 2025.12.31 | ₩22,875 | ₩23,760 | ₩22,875 | ₩23,707 | +3.63% | 2만 |
|---|
| 2025.12.30 | ₩24,149 | ₩24,163 | ₩23,720 | ₩24,163 | +0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩24,672 | ₩24,672 | ₩23,599 | ₩23,935 | -2.99% | 9.1천 |
|---|
| 2025.12.26 | ₩24,602 | ₩24,602 | ₩24,531 | ₩24,531 | -0.29% | 4천 |
|---|
| 2025.12.24 | ₩24,538 | ₩24,552 | ₩24,538 | ₩24,538 | 0.00% | 653 |
|---|
| 2025.12.23 | ₩24,619 | ₩24,940 | ₩24,350 | ₩24,350 | -1.09% | 3.8천 |
|---|
| 2025.12.22 | ₩24,565 | ₩24,730 | ₩24,428 | ₩24,605 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩23,932 | ₩24,739 | ₩23,932 | ₩24,739 | +3.37% | 1.3만 |
|---|
| 2025.12.18 | ₩23,975 | ₩24,404 | ₩23,921 | ₩24,149 | +0.73% | 1.5만 |
|---|
| 2025.12.17 | ₩23,734 | ₩24,136 | ₩23,734 | ₩23,988 | +1.07% | 1.7만 |
|---|
| 2025.12.16 | ₩24,471 | ₩24,471 | ₩23,975 | ₩24,029 | -1.81% | 3.7만 |
|---|
| 2025.12.15 | ₩23,626 | ₩24,391 | ₩23,599 | ₩24,270 | +2.72% | 1.5만 |
|---|
| 2025.12.12 | ₩23,452 | ₩23,653 | ₩23,398 | ₩23,599 | +0.63% | 4.4천 |
|---|
| 2025.12.11 | ₩23,653 | ₩23,734 | ₩23,452 | ₩23,734 | +0.34% | 2.6만 |
|---|
| 2025.12.10 | ₩23,492 | ₩23,814 | ₩23,027 | ₩23,465 | -0.11% | 5.4만 |
|---|
| 2025.12.09 | ₩23,707 | ₩23,747 | ₩23,640 | ₩23,640 | -0.28% | 7천 |
|---|
| 2025.12.08 | ₩23,599 | ₩23,707 | ₩23,599 | ₩23,600 | +0.00% | 5.9천 |
|---|
| 2025.12.05 | ₩23,465 | ₩23,653 | ₩23,465 | ₩23,613 | +0.63% | 9.2천 |
|---|
| 2025.12.04 | ₩23,546 | ₩23,573 | ₩23,090 | ₩23,519 | -0.11% | 5.6천 |
|---|
| 2025.12.03 | ₩23,164 | ₩23,801 | ₩22,863 | ₩23,575 | +1.78% | 4.4천 |
|---|
| 2025.12.02 | ₩23,465 | ₩23,827 | ₩22,996 | ₩23,506 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩22,956 | ₩23,211 | ₩22,849 | ₩23,130 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩23,197 | ₩23,197 | ₩22,647 | ₩22,942 | -1.10% | 2.2만 |
|---|
| 2025.11.26 | ₩23,050 | ₩23,667 | ₩23,050 | ₩23,050 | -0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩23,086 | ₩23,546 | ₩23,063 | ₩23,439 | +1.53% | 8.3천 |
|---|
| 2025.11.24 | ₩23,633 | ₩23,633 | ₩22,989 | ₩23,063 | -2.41% | 1.6만 |
|---|
| 2025.11.21 | ₩23,130 | ₩23,271 | ₩22,956 | ₩23,078 | -0.22% | 3.1만 |
|---|
| 2025.11.20 | ₩22,929 | ₩23,345 | ₩22,929 | ₩22,956 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩23,197 | ₩23,230 | ₩22,929 | ₩23,063 | -0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩23,667 | ₩23,667 | ₩22,916 | ₩23,130 | -2.27% | 3.4만 |
|---|
| 2025.11.17 | ₩23,465 | ₩24,350 | ₩23,197 | ₩23,224 | -1.03% | 9.9천 |
|---|
| 2025.11.14 | ₩23,787 | ₩23,801 | ₩23,345 | ₩23,345 | -1.86% | 3.6천 |
|---|
| 2025.11.13 | ₩24,029 | ₩24,173 | ₩23,465 | ₩23,465 | -2.34% | 4천 |
|---|
| 2025.11.12 | ₩24,136 | ₩24,166 | ₩23,827 | ₩23,827 | -1.28% | 5.7천 |
|---|
| 2025.11.11 | ₩23,801 | ₩24,156 | ₩23,599 | ₩23,599 | -0.85% | 8.7천 |
|---|
| 2025.11.10 | ₩23,975 | ₩24,029 | ₩23,760 | ₩23,767 | -0.87% | 4.4천 |
|---|
| 2025.11.07 | ₩23,868 | ₩23,868 | ₩23,786 | ₩23,786 | -0.34% | 2.6천 |
|---|
| 2025.11.06 | ₩23,385 | ₩24,136 | ₩23,385 | ₩23,734 | +1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩23,103 | ₩23,103 | ₩23,103 | ₩23,103 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩23,063 | ₩23,144 | ₩23,010 | ₩23,144 | +0.35% | 1.6천 |
|---|
| 2025.11.03 | ₩23,090 | ₩23,345 | ₩23,090 | ₩23,331 | +1.05% | 619 |
|---|
| 2025.10.31 | ₩23,439 | ₩23,841 | ₩23,304 | ₩23,532 | +0.40% | 2.5천 |
|---|
| 2025.10.30 | ₩23,667 | ₩23,707 | ₩23,465 | ₩23,479 | -0.79% | 4.8천 |
|---|
| 2025.10.29 | ₩23,358 | ₩23,813 | ₩23,358 | ₩23,813 | +1.95% | 1.2천 |
|---|
| 2025.10.28 | ₩23,398 | ₩24,029 | ₩23,398 | ₩23,667 | +1.15% | 3.6천 |
|---|
| 2025.10.27 | ₩24,096 | ₩24,096 | ₩23,532 | ₩23,573 | -2.17% | 2.3천 |
|---|
| 2025.10.24 | ₩23,667 | ₩23,667 | ₩23,465 | ₩23,465 | -0.85% | 2.6천 |
|---|
| 2025.10.23 | ₩23,667 | ₩23,667 | ₩23,358 | ₩23,385 | -1.19% | 4.8천 |
|---|
| 2025.10.22 | ₩23,687 | ₩23,687 | ₩23,130 | ₩23,532 | -0.65% | 9.1천 |
|---|
| 2025.10.21 | ₩23,690 | ₩23,760 | ₩23,278 | ₩23,573 | -0.49% | 1.8만 |
|---|
| 2025.10.20 | ₩23,452 | ₩23,620 | ₩23,452 | ₩23,620 | +0.71% | 1.9천 |
|---|
| 2025.10.17 | ₩23,325 | ₩23,439 | ₩23,170 | ₩23,439 | +0.49% | 2.1천 |
|---|
| 2025.10.16 | ₩23,398 | ₩23,401 | ₩23,130 | ₩23,130 | -1.15% | 3.4천 |
|---|
| 2025.10.15 | ₩23,492 | ₩23,492 | ₩23,398 | ₩23,398 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩23,492 | ₩23,492 | ₩22,983 | ₩23,130 | -1.54% | 7.4천 |
|---|
| 2025.10.13 | ₩23,077 | ₩23,190 | ₩23,056 | ₩23,130 | +0.23% | 7.7천 |
|---|
| 2025.10.10 | ₩23,465 | ₩23,465 | ₩23,063 | ₩23,063 | -1.71% | 747 |
|---|
