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 | ₩24,204 | ₩24,204 | ₩24,027 | ₩24,160 | -0.19% | 5천 |
| 2026.10.08 | ₩24,146 | ₩24,200 | ₩23,945 | ₩24,193 | +0.19% | 3천 |
| 2026.10.07 | ₩24,119 | ₩24,246 | ₩24,040 | ₩24,146 | +0.11% | 7.5천 |
| 2026.10.06 | ₩24,079 | ₩24,253 | ₩24,079 | ₩24,200 | +0.50% | 3.3천 |
| 2026.10.05 | ₩24,079 | ₩24,200 | ₩23,958 | ₩24,106 | +0.11% | 5.7천 |
| 2026.10.02 | ₩23,985 | ₩24,032 | ₩23,905 | ₩23,918 | -0.28% | 3.8천 |
| 2026.10.01 | ₩24,347 | ₩24,347 | ₩23,878 | ₩24,012 | -1.38% | 2.1천 |
| 2026.09.30 | ₩24,186 | ₩24,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,012 |
| -0.72% |
| 1.1만 |
| 2026.09.29 | ₩24,481 | ₩24,481 | ₩24,388 | ₩24,414 | -0.27% | 3.5천 |
|---|
| 2026.09.28 | ₩24,508 | ₩24,562 | ₩24,388 | ₩24,481 | -0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩24,642 | ₩24,642 | ₩24,361 | ₩24,642 | 0.00% | 1.9만 |
|---|
| 2026.09.24 | ₩24,750 | ₩24,750 | ₩24,508 | ₩24,616 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩24,803 | ₩24,924 | ₩24,347 | ₩24,703 | -0.41% | 2.3만 |
|---|
| 2026.09.22 | ₩24,683 | ₩24,817 | ₩24,642 | ₩24,817 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩24,562 | ₩24,817 | ₩24,562 | ₩24,790 | +0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩24,683 | ₩24,817 | ₩24,656 | ₩24,710 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩24,683 | ₩24,683 | ₩24,629 | ₩24,642 | -0.16% | 607 |
|---|
| 2026.09.16 | ₩24,750 | ₩24,817 | ₩24,710 | ₩24,710 | -0.16% | 4.3천 |
|---|
| 2026.09.15 | ₩24,723 | ₩24,830 | ₩24,723 | ₩24,750 | +0.11% | 2.5천 |
|---|
| 2026.09.14 | ₩24,797 | ₩24,797 | ₩24,710 | ₩24,710 | -0.35% | 6천 |
|---|
| 2026.09.11 | ₩24,562 | ₩24,750 | ₩24,562 | ₩24,696 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩24,750 | ₩24,857 | ₩24,683 | ₩24,817 | +0.27% | 6.4천 |
|---|
| 2026.09.09 | ₩24,845 | ₩24,857 | ₩24,649 | ₩24,857 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,522 | ₩24,870 | ₩24,522 | ₩24,817 | +1.20% | 4.6천 |
|---|
| 2026.09.04 | ₩24,951 | ₩24,951 | ₩24,817 | ₩24,817 | -0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩24,763 | ₩24,817 | ₩24,763 | ₩24,763 | 0.00% | 837 |
|---|
| 2026.09.02 | ₩24,790 | ₩24,830 | ₩24,656 | ₩24,750 | -0.16% | 6.1천 |
|---|
| 2026.09.01 | ₩24,830 | ₩24,830 | ₩24,589 | ₩24,750 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩24,522 | ₩25,018 | ₩24,522 | ₩25,018 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩24,777 | ₩24,857 | ₩24,522 | ₩24,736 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩24,481 | ₩24,949 | ₩24,481 | ₩24,642 | +0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩24,629 | ₩24,750 | ₩24,522 | ₩24,575 | -0.22% | 3.1만 |
|---|
| 2026.08.25 | ₩24,481 | ₩24,549 | ₩24,320 | ₩24,388 | -0.38% | 2.6천 |
|---|
| 2026.08.24 | ₩24,347 | ₩24,549 | ₩24,347 | ₩24,549 | +0.83% | 1.8천 |
|---|
| 2026.08.21 | ₩24,160 | ₩24,978 | ₩24,160 | ₩24,334 | +0.72% | 4.2천 |
|---|
| 2026.08.20 | ₩24,853 | ₩24,853 | ₩24,173 | ₩24,240 | -2.46% | 4.1천 |
|---|
| 2026.08.19 | ₩24,468 | ₩24,468 | ₩24,146 | ₩24,173 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩24,361 | ₩24,656 | ₩24,092 | ₩24,441 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩24,549 | ₩24,723 | ₩24,414 | ₩24,414 | -0.55% | 6.2천 |
|---|
| 2026.08.14 | ₩24,616 | ₩24,710 | ₩24,549 | ₩24,549 | -0.27% | 787 |
|---|
| 2026.08.13 | ₩24,870 | ₩24,882 | ₩24,549 | ₩24,549 | -1.29% | 3.3천 |
|---|
| 2026.08.12 | ₩24,683 | ₩24,716 | ₩24,549 | ₩24,616 | -0.27% | 3.1천 |
|---|
| 2026.08.11 | ₩24,683 | ₩24,897 | ₩24,575 | ₩24,575 | -0.43% | 6.5천 |
|---|
| 2026.08.10 | ₩24,870 | ₩24,897 | ₩24,642 | ₩24,683 | -0.76% | 1.7만 |
|---|
| 2026.08.07 | ₩24,414 | ₩24,911 | ₩24,414 | ₩24,736 | +1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩24,385 | ₩24,414 | ₩24,347 | ₩24,347 | -0.15% | 1.1천 |
|---|
| 2026.08.05 | ₩24,602 | ₩24,870 | ₩24,562 | ₩24,562 | -0.16% | 5.1천 |
|---|
| 2026.08.04 | ₩24,683 | ₩24,857 | ₩24,549 | ₩24,736 | +0.22% | 4.3천 |
|---|
| 2026.08.03 | ₩24,616 | ₩24,911 | ₩24,374 | ₩24,542 | -0.30% | 4.8천 |
|---|
| 2026.07.31 | ₩24,012 | ₩24,441 | ₩24,012 | ₩24,146 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩24,569 | ₩24,616 | ₩24,414 | ₩24,616 | +0.19% | 2.2천 |
|---|
| 2026.07.29 | ₩24,616 | ₩24,616 | ₩24,146 | ₩24,334 | -1.14% | 4.8천 |
|---|
| 2026.07.28 | ₩24,253 | ₩24,381 | ₩24,146 | ₩24,374 | +0.50% | 1.7천 |
|---|
| 2026.07.27 | ₩24,186 | ₩24,457 | ₩24,186 | ₩24,374 | +0.78% | 3.7천 |
|---|
| 2026.07.24 | ₩24,220 | ₩24,293 | ₩24,160 | ₩24,160 | -0.25% | 4.4천 |
|---|
| 2026.07.23 | ₩24,280 | ₩24,388 | ₩24,173 | ₩24,294 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩24,390 | ₩24,495 | ₩24,388 | ₩24,388 | -0.01% | 3.5천 |
|---|
| 2026.07.21 | ₩24,495 | ₩24,495 | ₩24,213 | ₩24,334 | -0.66% | 3천 |
|---|
| 2026.07.20 | ₩24,320 | ₩24,481 | ₩24,200 | ₩24,374 | +0.22% | 3.2천 |
|---|
| 2026.07.17 | ₩24,388 | ₩24,388 | ₩24,388 | ₩24,388 | 0.00% | 314 |
|---|
| 2026.07.16 | ₩24,160 | ₩24,320 | ₩24,160 | ₩24,247 | +0.36% | 5.6천 |
|---|
| 2026.07.15 | ₩24,173 | ₩24,414 | ₩24,173 | ₩24,186 | +0.06% | 2.9천 |
|---|
| 2026.07.14 | ₩24,347 | ₩24,347 | ₩24,146 | ₩24,253 | -0.39% | 4.7천 |
|---|
| 2026.07.13 | ₩24,267 | ₩24,320 | ₩24,146 | ₩24,320 | +0.22% | 1만 |
|---|
| 2026.07.10 | ₩24,334 | ₩24,334 | ₩24,294 | ₩24,294 | -0.17% | 977 |
|---|
| 2026.07.09 | ₩24,247 | ₩24,347 | ₩24,173 | ₩24,347 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩24,334 | ₩24,347 | ₩24,320 | ₩24,347 | +0.06% | 3.8천 |
|---|
| 2026.07.07 | ₩24,146 | ₩24,441 | ₩24,146 | ₩24,347 | +0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩24,173 | ₩24,213 | ₩24,079 | ₩24,160 | -0.06% | 8.4천 |
|---|
| 2026.07.02 | ₩23,864 | ₩23,965 | ₩23,670 | ₩23,911 | +0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩23,596 | ₩23,878 | ₩23,489 | ₩23,770 | +0.74% | 9.5천 |
|---|
| 2026.06.30 | ₩24,495 | ₩24,495 | ₩23,475 | ₩23,529 | -3.94% | 5.6만 |
|---|
| 2026.06.29 | ₩24,985 | ₩25,099 | ₩24,750 | ₩24,750 | -0.94% | 1.2만 |
|---|
| 2026.06.26 | ₩24,844 | ₩24,877 | ₩24,817 | ₩24,877 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩24,616 | ₩24,938 | ₩24,616 | ₩24,938 | +1.31% | 1.2만 |
|---|
| 2026.06.24 | ₩24,468 | ₩24,750 | ₩24,468 | ₩24,609 | +0.58% | 3.2천 |
|---|
| 2026.06.23 | ₩24,844 | ₩24,844 | ₩24,414 | ₩24,817 | -0.11% | 2천 |
|---|
| 2026.06.22 | ₩25,018 | ₩25,018 | ₩24,388 | ₩24,951 | -0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩24,696 | ₩25,085 | ₩24,696 | ₩25,025 | +1.33% | 1.6천 |
|---|
| 2026.06.17 | ₩25,018 | ₩25,099 | ₩25,018 | ₩25,085 | +0.27% | 5.5만 |
|---|
| 2026.06.16 | ₩24,978 | ₩25,085 | ₩24,978 | ₩25,018 | +0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩24,857 | ₩25,005 | ₩24,857 | ₩24,978 | +0.49% | 3.3만 |
|---|
| 2026.06.12 | ₩24,857 | ₩24,884 | ₩24,502 | ₩24,884 | +0.11% | 6.2만 |
|---|
| 2026.06.11 | ₩24,683 | ₩24,857 | ₩24,629 | ₩24,857 | +0.71% | 9.2만 |
|---|
| 2026.06.10 | ₩24,629 | ₩24,683 | ₩24,481 | ₩24,683 | +0.22% | 6.9천 |
|---|
| 2026.06.09 | ₩24,210 | ₩24,504 | ₩24,146 | ₩24,481 | +1.12% | 4천 |
|---|
| 2026.06.08 | ₩24,495 | ₩24,522 | ₩24,227 | ₩24,374 | -0.49% | 5.4만 |
|---|
| 2026.06.05 | ₩24,146 | ₩24,374 | ₩24,146 | ₩24,374 | +0.94% | 1만 |
|---|
| 2026.06.04 | ₩24,347 | ₩24,347 | ₩24,066 | ₩24,146 | -0.83% | 2.1천 |
|---|
| 2026.06.03 | ₩24,079 | ₩24,079 | ₩23,610 | ₩24,066 | -0.06% | 6.4천 |
|---|
| 2026.06.02 | ₩24,361 | ₩24,361 | ₩23,623 | ₩24,133 | -0.94% | 5천 |
|---|
| 2026.06.01 | ₩23,791 | ₩24,227 | ₩23,770 | ₩24,146 | +1.49% | 5.6천 |
|---|
| 2026.05.29 | ₩23,687 | ₩23,905 | ₩23,603 | ₩23,797 | +0.47% | 19.5만 |
|---|
| 2026.05.28 | ₩23,690 | ₩23,864 | ₩23,489 | ₩23,710 | +0.08% | 9.2만 |
|---|
| 2026.05.27 | ₩23,878 | ₩23,878 | ₩23,623 | ₩23,677 | -0.84% | 1.8만 |
|---|
| 2026.05.26 | ₩23,891 | ₩23,999 | ₩23,744 | ₩23,878 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩23,502 | ₩24,131 | ₩23,502 | ₩23,891 | +1.66% | 2만 |
|---|
| 2026.05.21 | ₩23,677 | ₩23,905 | ₩23,516 | ₩23,542 | -0.57% | 1.4만 |
|---|
| 2026.05.20 | ₩23,797 | ₩23,985 | ₩23,636 | ₩23,636 | -0.68% | 1.2만 |
|---|
| 2026.05.19 | ₩23,864 | ₩24,153 | ₩23,677 | ₩23,677 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩24,012 | ₩24,435 | ₩23,744 | ₩23,797 | -0.89% | 2.7만 |
|---|
| 2026.05.15 | ₩24,079 | ₩24,133 | ₩23,744 | ₩23,878 | -0.84% | 3.8만 |
|---|
| 2026.05.14 | ₩24,025 | ₩24,636 | ₩23,842 | ₩24,079 | +0.22% | 11.4만 |
|---|
| 2026.05.13 | ₩24,012 | ₩24,555 | ₩23,864 | ₩23,878 | -0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩24,153 | ₩24,334 | ₩23,851 | ₩23,965 | -0.78% | 4.7만 |
|---|
| 2026.05.11 | ₩24,133 | ₩24,213 | ₩23,958 | ₩23,985 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩25,072 | ₩25,072 | ₩23,958 | ₩24,052 | -4.07% | 2.3만 |
|---|
| 2026.05.07 | ₩25,125 | ₩25,125 | ₩24,133 | ₩24,133 | -3.95% | 1.4만 |
|---|
| 2026.05.06 | ₩24,414 | ₩24,548 | ₩24,012 | ₩24,066 | -1.43% | 3.7만 |
|---|
| 2026.05.05 | ₩24,079 | ₩24,146 | ₩23,999 | ₩24,146 | +0.28% | 7.1만 |
|---|
| 2026.05.04 | ₩24,012 | ₩24,213 | ₩23,730 | ₩23,864 | -0.61% | 2.2만 |
|---|
| 2026.05.01 | ₩24,710 | ₩24,710 | ₩23,985 | ₩24,012 | -2.82% | 3.7만 |
|---|
| 2026.04.30 | ₩24,079 | ₩24,294 | ₩23,958 | ₩24,012 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩24,025 | ₩24,146 | ₩24,012 | ₩24,039 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩24,736 | ₩24,736 | ₩23,985 | ₩24,119 | -2.50% | 1.9만 |
|---|
| 2026.04.27 | ₩24,307 | ₩24,441 | ₩24,160 | ₩24,294 | -0.06% | 9.7천 |
|---|
| 2026.04.24 | ₩24,401 | ₩24,736 | ₩24,347 | ₩24,669 | +1.10% | 4.4천 |
|---|
| 2026.04.23 | ₩24,347 | ₩24,669 | ₩24,347 | ₩24,347 | 0.00% | 3.4천 |
|---|
| 2026.04.22 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 963 |
|---|
| 2026.04.21 | ₩24,676 | ₩24,870 | ₩24,535 | ₩24,642 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩24,582 | ₩24,817 | ₩24,522 | ₩24,522 | -0.25% | 5.1천 |
|---|
| 2026.04.17 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩24,582 | ₩24,817 | ₩24,374 | ₩24,817 | +0.95% | 2.1천 |
|---|
| 2026.04.15 | ₩24,522 | ₩24,750 | ₩24,361 | ₩24,736 | +0.88% | 4.8천 |
|---|
| 2026.04.14 | ₩24,173 | ₩24,521 | ₩24,160 | ₩24,227 | +0.22% | 4.1천 |
|---|
| 2026.04.13 | ₩24,146 | ₩24,200 | ₩24,146 | ₩24,173 | +0.11% | 1.3천 |
|---|
| 2026.04.10 | ₩24,381 | ₩24,736 | ₩24,280 | ₩24,320 | -0.25% | 1.8천 |
|---|
| 2026.04.09 | ₩24,699 | ₩24,699 | ₩24,146 | ₩24,146 | -2.24% | 3.5천 |
|---|
| 2026.04.08 | ₩24,160 | ₩24,549 | ₩23,878 | ₩24,025 | -0.56% | 2.1만 |
|---|
| 2026.04.07 | ₩23,744 | ₩24,267 | ₩23,744 | ₩23,878 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩23,610 | ₩24,253 | ₩23,596 | ₩23,663 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩23,677 | ₩23,744 | ₩23,475 | ₩23,569 | -0.45% | 1.5만 |
|---|
| 2026.04.01 | ₩23,663 | ₩23,663 | ₩23,475 | ₩23,475 | -0.79% | 3.1천 |
|---|
| 2026.03.31 | ₩24,079 | ₩24,079 | ₩23,006 | ₩23,328 | -3.12% | 4.4만 |
|---|
| 2026.03.30 | ₩23,838 | ₩24,280 | ₩23,838 | ₩24,146 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩24,146 | ₩24,253 | ₩23,811 | ₩23,811 | -1.39% | 8.3만 |
|---|
| 2026.03.26 | ₩23,945 | ₩24,052 | ₩23,811 | ₩23,851 | -0.39% | 4.7천 |
|---|
| 2026.03.25 | ₩23,945 | ₩24,160 | ₩23,945 | ₩24,146 | +0.84% | 3.3천 |
|---|
| 2026.03.24 | ₩24,146 | ₩24,173 | ₩23,918 | ₩23,945 | -0.83% | 6.4천 |
|---|
| 2026.03.23 | ₩23,623 | ₩24,180 | ₩23,623 | ₩24,180 | +2.36% | 1.2천 |
|---|
| 2026.03.20 | ₩24,556 | ₩24,556 | ₩23,878 | ₩24,146 | -1.67% | 3만 |
|---|
| 2026.03.19 | ₩24,146 | ₩24,591 | ₩23,945 | ₩24,025 | -0.50% | 4만 |
|---|
| 2026.03.18 | ₩24,320 | ₩24,602 | ₩24,213 | ₩24,388 | +0.28% | 3.4천 |
|---|
| 2026.03.17 | ₩24,028 | ₩24,723 | ₩23,964 | ₩24,669 | +2.67% | 6만 |
|---|
| 2026.03.16 | ₩23,606 | ₩24,119 | ₩23,606 | ₩24,012 | +1.72% | 1.4만 |
|---|
| 2026.03.13 | ₩24,125 | ₩24,294 | ₩23,623 | ₩23,623 | -2.08% | 1.9만 |
|---|
| 2026.03.12 | ₩24,133 | ₩24,374 | ₩23,958 | ₩23,958 | -0.72% | 1만 |
|---|
| 2026.03.11 | ₩23,677 | ₩24,414 | ₩23,677 | ₩23,811 | +0.57% | 2.2만 |
|---|
| 2026.03.10 | ₩23,503 | ₩24,388 | ₩23,476 | ₩24,280 | +3.31% | 5 |
|---|
| 2026.03.09 | ₩23,744 | ₩24,133 | ₩23,677 | ₩23,905 | +0.68% | 5 |
|---|
| 2026.03.06 | ₩24,012 | ₩24,227 | ₩23,878 | ₩24,146 | +0.56% | 5 |
|---|
| 2026.03.05 | ₩24,307 | ₩24,307 | ₩24,012 | ₩24,012 | -1.21% | 5 |
|---|
| 2026.03.04 | ₩23,824 | ₩24,401 | ₩23,784 | ₩24,334 | +2.14% | 5 |
|---|
| 2026.03.03 | ₩23,462 | ₩23,931 | ₩23,435 | ₩23,784 | +1.37% | 5 |
|---|
| 2026.03.02 | ₩23,730 | ₩24,079 | ₩23,435 | ₩23,435 | -1.24% | 5 |
|---|
| 2026.02.27 | ₩24,186 | ₩24,334 | ₩23,462 | ₩23,744 | -1.83% | 5 |
|---|
| 2026.02.26 | ₩24,441 | ₩24,508 | ₩24,414 | ₩24,428 | -0.05% | 4.2천 |
|---|
| 2026.02.25 | ₩24,320 | ₩24,535 | ₩24,232 | ₩24,508 | +0.77% | 5 |
|---|
| 2026.02.24 | ₩24,535 | ₩24,535 | ₩24,160 | ₩24,307 | -0.93% | 5 |
|---|
| 2026.02.23 | ₩24,227 | ₩24,294 | ₩24,227 | ₩24,280 | +0.22% | 5 |
|---|
| 2026.02.20 | ₩24,492 | ₩24,683 | ₩24,079 | ₩24,227 | -1.09% | 4.2만 |
|---|
| 2026.02.19 | ₩24,495 | ₩24,683 | ₩24,481 | ₩24,481 | -0.05% | 5.1천 |
|---|
| 2026.02.18 | ₩24,683 | ₩24,683 | ₩24,346 | ₩24,455 | -0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩24,414 | ₩24,549 | ₩24,262 | ₩24,334 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩24,307 | ₩24,307 | ₩24,200 | ₩24,200 | -0.44% | 768 |
|---|
| 2026.02.12 | ₩24,361 | ₩24,361 | ₩24,052 | ₩24,186 | -0.72% | 4.4천 |
|---|
| 2026.02.11 | ₩24,374 | ₩24,455 | ₩24,079 | ₩24,414 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩24,253 | ₩24,280 | ₩24,072 | ₩24,146 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩23,958 | ₩24,387 | ₩23,838 | ₩24,334 | +1.57% | 2만 |
|---|
| 2026.02.06 | ₩23,905 | ₩24,307 | ₩23,824 | ₩23,824 | -0.34% | 1.8만 |
|---|
| 2026.02.05 | ₩24,119 | ₩24,119 | ₩24,012 | ₩24,012 | -0.44% | 975 |
|---|
| 2026.02.04 | ₩23,908 | ₩24,213 | ₩23,811 | ₩24,039 | +0.55% | 1.6천 |
|---|
| 2026.02.03 | ₩24,259 | ₩24,362 | ₩24,227 | ₩24,227 | -0.13% | 5.7천 |
|---|
| 2026.02.02 | ₩24,200 | ₩24,240 | ₩24,025 | ₩24,240 | +0.17% | 3.3천 |
|---|
| 2026.01.30 | ₩24,267 | ₩24,267 | ₩23,797 | ₩24,012 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩24,178 | ₩24,178 | ₩23,610 | ₩24,106 | -0.30% | 14.8만 |
|---|
| 2026.01.28 | ₩24,347 | ₩24,347 | ₩24,113 | ₩24,113 | -0.96% | 1.3천 |
|---|
| 2026.01.27 | ₩24,066 | ₩24,374 | ₩23,945 | ₩24,160 | +0.39% | 2.5만 |
|---|
| 2026.01.26 | ₩24,040 | ₩24,280 | ₩23,918 | ₩24,025 | -0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩23,824 | ₩24,079 | ₩23,744 | ₩23,770 | -0.23% | 1.4만 |
|---|
| 2026.01.22 | ₩24,012 | ₩24,079 | ₩23,811 | ₩23,811 | -0.84% | 4.5만 |
|---|
| 2026.01.21 | ₩24,213 | ₩24,213 | ₩23,744 | ₩23,838 | -1.55% | 1.9만 |
|---|
| 2026.01.20 | ₩23,891 | ₩24,213 | ₩23,787 | ₩24,012 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩24,119 | ₩24,146 | ₩23,891 | ₩24,146 | +0.11% | 9.6천 |
|---|
| 2026.01.15 | ₩24,106 | ₩24,267 | ₩23,697 | ₩24,267 | +0.67% | 2.5만 |
|---|
| 2026.01.14 | ₩23,744 | ₩24,414 | ₩23,462 | ₩23,931 | +0.79% | 5.4만 |
|---|
| 2026.01.13 | ₩24,079 | ₩24,334 | ₩23,744 | ₩23,918 | -0.67% | 2.4천 |
|---|
| 2026.01.12 | ₩24,414 | ₩24,414 | ₩23,596 | ₩23,744 | -2.75% | 1만 |
|---|
| 2026.01.09 | ₩23,650 | ₩24,039 | ₩23,650 | ₩23,789 | +0.59% | 2.6천 |
|---|
| 2026.01.08 | ₩23,703 | ₩23,898 | ₩23,502 | ₩23,516 | -0.79% | 6.3천 |
|---|
| 2026.01.07 | ₩23,677 | ₩23,811 | ₩23,496 | ₩23,677 | 0.00% | 2.9천 |
|---|
| 2026.01.06 | ₩24,066 | ₩24,092 | ₩23,795 | ₩24,066 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩23,945 | ₩23,945 | ₩23,542 | ₩23,905 | -0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩23,610 | ₩23,737 | ₩23,596 | ₩23,737 | +0.54% | 5.9천 |
|---|
| 2025.12.31 | ₩22,885 | ₩23,770 | ₩22,885 | ₩23,717 | +3.63% | 2만 |
|---|
| 2025.12.30 | ₩24,160 | ₩24,173 | ₩23,730 | ₩24,173 | +0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩24,683 | ₩24,683 | ₩23,610 | ₩23,945 | -2.99% | 9.1천 |
|---|
| 2025.12.26 | ₩24,612 | ₩24,612 | ₩24,542 | ₩24,542 | -0.29% | 4천 |
|---|
| 2025.12.24 | ₩24,549 | ₩24,562 | ₩24,549 | ₩24,549 | 0.00% | 653 |
|---|
| 2025.12.23 | ₩24,629 | ₩24,951 | ₩24,361 | ₩24,361 | -1.09% | 3.8천 |
|---|
| 2025.12.22 | ₩24,575 | ₩24,740 | ₩24,438 | ₩24,616 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩23,942 | ₩24,750 | ₩23,942 | ₩24,750 | +3.37% | 1.3만 |
|---|
| 2025.12.18 | ₩23,985 | ₩24,414 | ₩23,931 | ₩24,160 | +0.73% | 1.5만 |
|---|
| 2025.12.17 | ₩23,744 | ₩24,146 | ₩23,744 | ₩23,999 | +1.07% | 1.7만 |
|---|
| 2025.12.16 | ₩24,481 | ₩24,481 | ₩23,985 | ₩24,039 | -1.81% | 3.7만 |
|---|
| 2025.12.15 | ₩23,636 | ₩24,401 | ₩23,610 | ₩24,280 | +2.72% | 1.5만 |
|---|
| 2025.12.12 | ₩23,462 | ₩23,663 | ₩23,408 | ₩23,610 | +0.63% | 4.4천 |
|---|
| 2025.12.11 | ₩23,663 | ₩23,744 | ₩23,462 | ₩23,744 | +0.34% | 2.6만 |
|---|
| 2025.12.10 | ₩23,502 | ₩23,824 | ₩23,037 | ₩23,475 | -0.11% | 5.4만 |
|---|
| 2025.12.09 | ₩23,717 | ₩23,757 | ₩23,650 | ₩23,650 | -0.28% | 7천 |
|---|
| 2025.12.08 | ₩23,610 | ₩23,717 | ₩23,610 | ₩23,610 | +0.00% | 5.9천 |
|---|
| 2025.12.05 | ₩23,475 | ₩23,663 | ₩23,475 | ₩23,623 | +0.63% | 9.2천 |
|---|
| 2025.12.04 | ₩23,556 | ₩23,583 | ₩23,100 | ₩23,529 | -0.11% | 5.6천 |
|---|
| 2025.12.03 | ₩23,174 | ₩23,811 | ₩22,873 | ₩23,586 | +1.78% | 4.4천 |
|---|
| 2025.12.02 | ₩23,475 | ₩23,838 | ₩23,006 | ₩23,516 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩22,966 | ₩23,221 | ₩22,858 | ₩23,140 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩23,207 | ₩23,207 | ₩22,657 | ₩22,952 | -1.10% | 2.2만 |
|---|
| 2025.11.26 | ₩23,060 | ₩23,677 | ₩23,060 | ₩23,060 | -0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩23,096 | ₩23,556 | ₩23,073 | ₩23,449 | +1.53% | 8.3천 |
|---|
| 2025.11.24 | ₩23,643 | ₩23,643 | ₩22,999 | ₩23,073 | -2.41% | 1.6만 |
|---|
| 2025.11.21 | ₩23,140 | ₩23,281 | ₩22,966 | ₩23,088 | -0.22% | 3.1만 |
|---|
| 2025.11.20 | ₩22,939 | ₩23,355 | ₩22,939 | ₩22,966 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩23,207 | ₩23,240 | ₩22,939 | ₩23,073 | -0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩23,677 | ₩23,677 | ₩22,925 | ₩23,140 | -2.27% | 3.4만 |
|---|
| 2025.11.17 | ₩23,475 | ₩24,361 | ₩23,207 | ₩23,234 | -1.03% | 9.9천 |
|---|
| 2025.11.14 | ₩23,797 | ₩23,811 | ₩23,355 | ₩23,355 | -1.86% | 3.6천 |
|---|
| 2025.11.13 | ₩24,039 | ₩24,184 | ₩23,475 | ₩23,475 | -2.34% | 4천 |
|---|
| 2025.11.12 | ₩24,146 | ₩24,176 | ₩23,838 | ₩23,838 | -1.28% | 5.7천 |
|---|
| 2025.11.11 | ₩23,811 | ₩24,166 | ₩23,609 | ₩23,610 | -0.85% | 8.7천 |
|---|
| 2025.11.10 | ₩23,985 | ₩24,039 | ₩23,770 | ₩23,777 | -0.87% | 4.4천 |
|---|
| 2025.11.07 | ₩23,878 | ₩23,878 | ₩23,797 | ₩23,797 | -0.34% | 2.6천 |
|---|
| 2025.11.06 | ₩23,395 | ₩24,146 | ₩23,395 | ₩23,744 | +1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩23,113 | ₩23,113 | ₩23,113 | ₩23,113 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩23,073 | ₩23,153 | ₩23,019 | ₩23,153 | +0.35% | 1.6천 |
|---|
| 2025.11.03 | ₩23,100 | ₩23,355 | ₩23,100 | ₩23,341 | +1.05% | 619 |
|---|
| 2025.10.31 | ₩23,449 | ₩23,851 | ₩23,314 | ₩23,542 | +0.40% | 2.5천 |
|---|
| 2025.10.30 | ₩23,677 | ₩23,717 | ₩23,475 | ₩23,489 | -0.79% | 4.8천 |
|---|
| 2025.10.29 | ₩23,368 | ₩23,823 | ₩23,368 | ₩23,823 | +1.95% | 1.2천 |
|---|
| 2025.10.28 | ₩23,408 | ₩24,039 | ₩23,408 | ₩23,677 | +1.15% | 3.6천 |
|---|
| 2025.10.27 | ₩24,106 | ₩24,106 | ₩23,542 | ₩23,583 | -2.17% | 2.3천 |
|---|
| 2025.10.24 | ₩23,677 | ₩23,677 | ₩23,475 | ₩23,475 | -0.85% | 2.6천 |
|---|
| 2025.10.23 | ₩23,677 | ₩23,677 | ₩23,368 | ₩23,395 | -1.19% | 4.8천 |
|---|
| 2025.10.22 | ₩23,697 | ₩23,697 | ₩23,140 | ₩23,542 | -0.65% | 9.1천 |
|---|
| 2025.10.21 | ₩23,700 | ₩23,770 | ₩23,288 | ₩23,583 | -0.49% | 1.8만 |
|---|
| 2025.10.20 | ₩23,462 | ₩23,630 | ₩23,462 | ₩23,630 | +0.71% | 1.9천 |
|---|
| 2025.10.17 | ₩23,335 | ₩23,449 | ₩23,180 | ₩23,449 | +0.49% | 2.1천 |
|---|
| 2025.10.16 | ₩23,408 | ₩23,411 | ₩23,140 | ₩23,140 | -1.15% | 3.4천 |
|---|
| 2025.10.15 | ₩23,502 | ₩23,502 | ₩23,408 | ₩23,408 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩23,502 | ₩23,502 | ₩22,992 | ₩23,140 | -1.54% | 7.4천 |
|---|
| 2025.10.13 | ₩23,086 | ₩23,200 | ₩23,066 | ₩23,140 | +0.23% | 7.7천 |
|---|
| 2025.10.10 | ₩23,475 | ₩23,475 | ₩23,073 | ₩23,073 | -1.71% | 747 |
|---|
