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 | ₩24,142 | ₩24,142 | ₩23,965 | ₩24,098 | -0.19% | 5천 |
| 2026.10.08 | ₩24,084 | ₩24,138 | ₩23,884 | ₩24,131 | +0.19% | 3천 |
| 2026.10.07 | ₩24,057 | ₩24,184 | ₩23,978 | ₩24,084 | +0.11% | 7.5천 |
| 2026.10.06 | ₩24,017 | ₩24,191 | ₩24,017 | ₩24,138 | +0.50% | 3.3천 |
| 2026.10.05 | ₩24,017 | ₩24,138 | ₩23,897 | ₩24,044 | +0.11% | 5.7천 |
| 2026.10.02 | ₩23,924 | ₩23,970 | ₩23,843 | ₩23,857 | -0.28% | 3.8천 |
| 2026.10.01 | ₩24,285 | ₩24,285 | ₩23,817 | ₩23,950 | -1.38% | 2.1천 |
| 2026.09.30 | ₩24,124 | ₩24,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,950 |
| -0.72% |
| 1.1만 |
| 2026.09.29 | ₩24,419 | ₩24,419 | ₩24,325 | ₩24,352 | -0.27% | 3.5천 |
|---|
| 2026.09.28 | ₩24,445 | ₩24,499 | ₩24,325 | ₩24,419 | -0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩24,579 | ₩24,579 | ₩24,298 | ₩24,579 | 0.00% | 1.9만 |
|---|
| 2026.09.24 | ₩24,686 | ₩24,686 | ₩24,446 | ₩24,552 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩24,740 | ₩24,860 | ₩24,285 | ₩24,639 | -0.41% | 2.3만 |
|---|
| 2026.09.22 | ₩24,619 | ₩24,753 | ₩24,579 | ₩24,753 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩24,499 | ₩24,753 | ₩24,499 | ₩24,726 | +0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩24,619 | ₩24,753 | ₩24,593 | ₩24,646 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩24,619 | ₩24,619 | ₩24,566 | ₩24,579 | -0.16% | 607 |
|---|
| 2026.09.16 | ₩24,686 | ₩24,753 | ₩24,646 | ₩24,646 | -0.16% | 4.3천 |
|---|
| 2026.09.15 | ₩24,660 | ₩24,767 | ₩24,660 | ₩24,686 | +0.11% | 2.5천 |
|---|
| 2026.09.14 | ₩24,733 | ₩24,733 | ₩24,646 | ₩24,646 | -0.35% | 6천 |
|---|
| 2026.09.11 | ₩24,499 | ₩24,686 | ₩24,499 | ₩24,633 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩24,686 | ₩24,793 | ₩24,619 | ₩24,753 | +0.27% | 6.4천 |
|---|
| 2026.09.09 | ₩24,781 | ₩24,793 | ₩24,586 | ₩24,793 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,459 | ₩24,807 | ₩24,459 | ₩24,753 | +1.20% | 4.6천 |
|---|
| 2026.09.04 | ₩24,887 | ₩24,887 | ₩24,753 | ₩24,753 | -0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩24,700 | ₩24,753 | ₩24,700 | ₩24,700 | 0.00% | 837 |
|---|
| 2026.09.02 | ₩24,726 | ₩24,767 | ₩24,593 | ₩24,686 | -0.16% | 6.1천 |
|---|
| 2026.09.01 | ₩24,767 | ₩24,767 | ₩24,526 | ₩24,686 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩24,459 | ₩24,954 | ₩24,459 | ₩24,954 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩24,713 | ₩24,793 | ₩24,459 | ₩24,673 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩24,419 | ₩24,885 | ₩24,419 | ₩24,579 | +0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩24,566 | ₩24,686 | ₩24,459 | ₩24,512 | -0.22% | 3.1만 |
|---|
| 2026.08.25 | ₩24,419 | ₩24,486 | ₩24,258 | ₩24,325 | -0.38% | 2.6천 |
|---|
| 2026.08.24 | ₩24,285 | ₩24,486 | ₩24,285 | ₩24,486 | +0.83% | 1.8천 |
|---|
| 2026.08.21 | ₩24,098 | ₩24,914 | ₩24,098 | ₩24,272 | +0.72% | 4.2천 |
|---|
| 2026.08.20 | ₩24,789 | ₩24,789 | ₩24,111 | ₩24,178 | -2.46% | 4.1천 |
|---|
| 2026.08.19 | ₩24,405 | ₩24,405 | ₩24,084 | ₩24,111 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩24,298 | ₩24,592 | ₩24,031 | ₩24,379 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩24,486 | ₩24,660 | ₩24,352 | ₩24,352 | -0.55% | 6.2천 |
|---|
| 2026.08.14 | ₩24,552 | ₩24,646 | ₩24,486 | ₩24,486 | -0.27% | 787 |
|---|
| 2026.08.13 | ₩24,807 | ₩24,818 | ₩24,486 | ₩24,486 | -1.29% | 3.3천 |
|---|
| 2026.08.12 | ₩24,619 | ₩24,653 | ₩24,486 | ₩24,552 | -0.27% | 3.1천 |
|---|
| 2026.08.11 | ₩24,619 | ₩24,833 | ₩24,512 | ₩24,512 | -0.43% | 6.5천 |
|---|
| 2026.08.10 | ₩24,807 | ₩24,833 | ₩24,579 | ₩24,619 | -0.76% | 1.7만 |
|---|
| 2026.08.07 | ₩24,352 | ₩24,847 | ₩24,352 | ₩24,673 | +1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩24,322 | ₩24,352 | ₩24,285 | ₩24,285 | -0.15% | 1.1천 |
|---|
| 2026.08.05 | ₩24,539 | ₩24,806 | ₩24,499 | ₩24,499 | -0.16% | 5.1천 |
|---|
| 2026.08.04 | ₩24,619 | ₩24,793 | ₩24,486 | ₩24,673 | +0.22% | 4.3천 |
|---|
| 2026.08.03 | ₩24,552 | ₩24,847 | ₩24,312 | ₩24,479 | -0.30% | 4.8천 |
|---|
| 2026.07.31 | ₩23,950 | ₩24,379 | ₩23,950 | ₩24,084 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩24,506 | ₩24,552 | ₩24,352 | ₩24,552 | +0.19% | 2.2천 |
|---|
| 2026.07.29 | ₩24,552 | ₩24,552 | ₩24,084 | ₩24,272 | -1.14% | 4.8천 |
|---|
| 2026.07.28 | ₩24,191 | ₩24,318 | ₩24,084 | ₩24,312 | +0.50% | 1.7천 |
|---|
| 2026.07.27 | ₩24,124 | ₩24,395 | ₩24,124 | ₩24,312 | +0.78% | 3.7천 |
|---|
| 2026.07.24 | ₩24,158 | ₩24,231 | ₩24,098 | ₩24,098 | -0.25% | 4.4천 |
|---|
| 2026.07.23 | ₩24,218 | ₩24,325 | ₩24,111 | ₩24,231 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩24,328 | ₩24,432 | ₩24,325 | ₩24,325 | -0.01% | 3.5천 |
|---|
| 2026.07.21 | ₩24,432 | ₩24,432 | ₩24,151 | ₩24,272 | -0.66% | 3천 |
|---|
| 2026.07.20 | ₩24,258 | ₩24,419 | ₩24,138 | ₩24,312 | +0.22% | 3.2천 |
|---|
| 2026.07.17 | ₩24,325 | ₩24,325 | ₩24,325 | ₩24,325 | 0.00% | 314 |
|---|
| 2026.07.16 | ₩24,098 | ₩24,258 | ₩24,098 | ₩24,185 | +0.36% | 5.6천 |
|---|
| 2026.07.15 | ₩24,111 | ₩24,352 | ₩24,111 | ₩24,124 | +0.06% | 2.9천 |
|---|
| 2026.07.14 | ₩24,285 | ₩24,285 | ₩24,084 | ₩24,191 | -0.39% | 4.7천 |
|---|
| 2026.07.13 | ₩24,205 | ₩24,258 | ₩24,084 | ₩24,258 | +0.22% | 1만 |
|---|
| 2026.07.10 | ₩24,272 | ₩24,272 | ₩24,231 | ₩24,231 | -0.17% | 977 |
|---|
| 2026.07.09 | ₩24,185 | ₩24,285 | ₩24,111 | ₩24,285 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩24,272 | ₩24,285 | ₩24,258 | ₩24,285 | +0.06% | 3.8천 |
|---|
| 2026.07.07 | ₩24,084 | ₩24,379 | ₩24,084 | ₩24,285 | +0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩24,111 | ₩24,151 | ₩24,017 | ₩24,098 | -0.06% | 8.4천 |
|---|
| 2026.07.02 | ₩23,803 | ₩23,904 | ₩23,609 | ₩23,850 | +0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩23,536 | ₩23,817 | ₩23,429 | ₩23,710 | +0.74% | 9.5천 |
|---|
| 2026.06.30 | ₩24,432 | ₩24,432 | ₩23,415 | ₩23,469 | -3.94% | 5.6만 |
|---|
| 2026.06.29 | ₩24,920 | ₩25,034 | ₩24,686 | ₩24,686 | -0.94% | 1.2만 |
|---|
| 2026.06.26 | ₩24,780 | ₩24,813 | ₩24,753 | ₩24,813 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩24,552 | ₩24,874 | ₩24,552 | ₩24,874 | +1.31% | 1.2만 |
|---|
| 2026.06.24 | ₩24,405 | ₩24,686 | ₩24,405 | ₩24,546 | +0.58% | 3.2천 |
|---|
| 2026.06.23 | ₩24,780 | ₩24,780 | ₩24,352 | ₩24,753 | -0.11% | 2천 |
|---|
| 2026.06.22 | ₩24,954 | ₩24,954 | ₩24,325 | ₩24,887 | -0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩24,633 | ₩25,021 | ₩24,633 | ₩24,961 | +1.33% | 1.6천 |
|---|
| 2026.06.17 | ₩24,954 | ₩25,034 | ₩24,954 | ₩25,021 | +0.27% | 5.5만 |
|---|
| 2026.06.16 | ₩24,914 | ₩25,021 | ₩24,914 | ₩24,954 | +0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩24,793 | ₩24,941 | ₩24,793 | ₩24,914 | +0.49% | 3.3만 |
|---|
| 2026.06.12 | ₩24,793 | ₩24,820 | ₩24,439 | ₩24,820 | +0.11% | 6.2만 |
|---|
| 2026.06.11 | ₩24,619 | ₩24,793 | ₩24,566 | ₩24,793 | +0.71% | 9.2만 |
|---|
| 2026.06.10 | ₩24,566 | ₩24,619 | ₩24,419 | ₩24,619 | +0.22% | 6.9천 |
|---|
| 2026.06.09 | ₩24,148 | ₩24,441 | ₩24,084 | ₩24,419 | +1.12% | 4천 |
|---|
| 2026.06.08 | ₩24,432 | ₩24,459 | ₩24,164 | ₩24,312 | -0.49% | 5.4만 |
|---|
| 2026.06.05 | ₩24,084 | ₩24,312 | ₩24,084 | ₩24,312 | +0.94% | 1만 |
|---|
| 2026.06.04 | ₩24,285 | ₩24,285 | ₩24,004 | ₩24,084 | -0.83% | 2.1천 |
|---|
| 2026.06.03 | ₩24,017 | ₩24,017 | ₩23,549 | ₩24,004 | -0.06% | 6.4천 |
|---|
| 2026.06.02 | ₩24,298 | ₩24,298 | ₩23,562 | ₩24,071 | -0.94% | 5천 |
|---|
| 2026.06.01 | ₩23,730 | ₩24,164 | ₩23,710 | ₩24,084 | +1.49% | 5.6천 |
|---|
| 2026.05.29 | ₩23,626 | ₩23,843 | ₩23,542 | ₩23,736 | +0.47% | 19.5만 |
|---|
| 2026.05.28 | ₩23,629 | ₩23,803 | ₩23,429 | ₩23,649 | +0.08% | 9.2만 |
|---|
| 2026.05.27 | ₩23,817 | ₩23,817 | ₩23,562 | ₩23,616 | -0.84% | 1.8만 |
|---|
| 2026.05.26 | ₩23,830 | ₩23,937 | ₩23,683 | ₩23,817 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩23,442 | ₩24,069 | ₩23,442 | ₩23,830 | +1.66% | 2만 |
|---|
| 2026.05.21 | ₩23,616 | ₩23,843 | ₩23,455 | ₩23,482 | -0.57% | 1.4만 |
|---|
| 2026.05.20 | ₩23,736 | ₩23,924 | ₩23,576 | ₩23,576 | -0.68% | 1.2만 |
|---|
| 2026.05.19 | ₩23,803 | ₩24,091 | ₩23,616 | ₩23,616 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩23,950 | ₩24,372 | ₩23,683 | ₩23,736 | -0.89% | 2.7만 |
|---|
| 2026.05.15 | ₩24,017 | ₩24,071 | ₩23,683 | ₩23,817 | -0.84% | 3.8만 |
|---|
| 2026.05.14 | ₩23,964 | ₩24,573 | ₩23,781 | ₩24,017 | +0.22% | 11.4만 |
|---|
| 2026.05.13 | ₩23,950 | ₩24,492 | ₩23,803 | ₩23,817 | -0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩24,091 | ₩24,271 | ₩23,790 | ₩23,904 | -0.78% | 4.7만 |
|---|
| 2026.05.11 | ₩24,071 | ₩24,151 | ₩23,897 | ₩23,924 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩25,007 | ₩25,007 | ₩23,897 | ₩23,990 | -4.07% | 2.3만 |
|---|
| 2026.05.07 | ₩25,061 | ₩25,061 | ₩24,071 | ₩24,071 | -3.95% | 1.4만 |
|---|
| 2026.05.06 | ₩24,352 | ₩24,485 | ₩23,950 | ₩24,004 | -1.43% | 3.7만 |
|---|
| 2026.05.05 | ₩24,017 | ₩24,084 | ₩23,937 | ₩24,084 | +0.28% | 7.1만 |
|---|
| 2026.05.04 | ₩23,950 | ₩24,151 | ₩23,669 | ₩23,803 | -0.61% | 2.2만 |
|---|
| 2026.05.01 | ₩24,646 | ₩24,646 | ₩23,924 | ₩23,950 | -2.82% | 3.7만 |
|---|
| 2026.04.30 | ₩24,017 | ₩24,231 | ₩23,897 | ₩23,950 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩23,964 | ₩24,084 | ₩23,950 | ₩23,977 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩24,673 | ₩24,673 | ₩23,924 | ₩24,057 | -2.50% | 1.9만 |
|---|
| 2026.04.27 | ₩24,245 | ₩24,379 | ₩24,098 | ₩24,231 | -0.06% | 9.7천 |
|---|
| 2026.04.24 | ₩24,338 | ₩24,673 | ₩24,285 | ₩24,606 | +1.10% | 4.4천 |
|---|
| 2026.04.23 | ₩24,285 | ₩24,606 | ₩24,285 | ₩24,285 | 0.00% | 3.4천 |
|---|
| 2026.04.22 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 963 |
|---|
| 2026.04.21 | ₩24,613 | ₩24,807 | ₩24,472 | ₩24,579 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩24,519 | ₩24,753 | ₩24,459 | ₩24,459 | -0.25% | 5.1천 |
|---|
| 2026.04.17 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩24,519 | ₩24,753 | ₩24,312 | ₩24,753 | +0.95% | 2.1천 |
|---|
| 2026.04.15 | ₩24,459 | ₩24,686 | ₩24,298 | ₩24,673 | +0.88% | 4.8천 |
|---|
| 2026.04.14 | ₩24,111 | ₩24,458 | ₩24,098 | ₩24,164 | +0.22% | 4.1천 |
|---|
| 2026.04.13 | ₩24,084 | ₩24,138 | ₩24,084 | ₩24,111 | +0.11% | 1.3천 |
|---|
| 2026.04.10 | ₩24,318 | ₩24,673 | ₩24,218 | ₩24,258 | -0.25% | 1.8천 |
|---|
| 2026.04.09 | ₩24,636 | ₩24,636 | ₩24,084 | ₩24,084 | -2.24% | 3.5천 |
|---|
| 2026.04.08 | ₩24,098 | ₩24,486 | ₩23,817 | ₩23,964 | -0.56% | 2.1만 |
|---|
| 2026.04.07 | ₩23,683 | ₩24,204 | ₩23,683 | ₩23,817 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩23,549 | ₩24,191 | ₩23,536 | ₩23,602 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩23,616 | ₩23,683 | ₩23,415 | ₩23,509 | -0.45% | 1.5만 |
|---|
| 2026.04.01 | ₩23,602 | ₩23,602 | ₩23,415 | ₩23,415 | -0.79% | 3.1천 |
|---|
| 2026.03.31 | ₩24,017 | ₩24,017 | ₩22,947 | ₩23,268 | -3.12% | 4.4만 |
|---|
| 2026.03.30 | ₩23,776 | ₩24,218 | ₩23,776 | ₩24,084 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩24,084 | ₩24,191 | ₩23,750 | ₩23,750 | -1.39% | 8.3만 |
|---|
| 2026.03.26 | ₩23,883 | ₩23,991 | ₩23,750 | ₩23,790 | -0.39% | 4.7천 |
|---|
| 2026.03.25 | ₩23,883 | ₩24,098 | ₩23,883 | ₩24,084 | +0.84% | 3.3천 |
|---|
| 2026.03.24 | ₩24,084 | ₩24,111 | ₩23,857 | ₩23,883 | -0.83% | 6.4천 |
|---|
| 2026.03.23 | ₩23,562 | ₩24,118 | ₩23,562 | ₩24,118 | +2.36% | 1.2천 |
|---|
| 2026.03.20 | ₩24,493 | ₩24,493 | ₩23,817 | ₩24,084 | -1.67% | 3만 |
|---|
| 2026.03.19 | ₩24,084 | ₩24,528 | ₩23,883 | ₩23,964 | -0.50% | 4만 |
|---|
| 2026.03.18 | ₩24,258 | ₩24,539 | ₩24,151 | ₩24,325 | +0.28% | 3.4천 |
|---|
| 2026.03.17 | ₩23,966 | ₩24,660 | ₩23,903 | ₩24,606 | +2.67% | 6만 |
|---|
| 2026.03.16 | ₩23,545 | ₩24,057 | ₩23,545 | ₩23,950 | +1.72% | 1.4만 |
|---|
| 2026.03.13 | ₩24,063 | ₩24,231 | ₩23,562 | ₩23,562 | -2.08% | 1.9만 |
|---|
| 2026.03.12 | ₩24,071 | ₩24,312 | ₩23,897 | ₩23,897 | -0.72% | 1만 |
|---|
| 2026.03.11 | ₩23,616 | ₩24,352 | ₩23,616 | ₩23,750 | +0.57% | 2.2만 |
|---|
| 2026.03.10 | ₩23,443 | ₩24,325 | ₩23,415 | ₩24,218 | +3.31% | 5 |
|---|
| 2026.03.09 | ₩23,683 | ₩24,071 | ₩23,616 | ₩23,843 | +0.68% | 5 |
|---|
| 2026.03.06 | ₩23,950 | ₩24,164 | ₩23,817 | ₩24,084 | +0.56% | 5 |
|---|
| 2026.03.05 | ₩24,245 | ₩24,245 | ₩23,950 | ₩23,950 | -1.21% | 5 |
|---|
| 2026.03.04 | ₩23,763 | ₩24,338 | ₩23,723 | ₩24,272 | +2.14% | 5 |
|---|
| 2026.03.03 | ₩23,402 | ₩23,870 | ₩23,375 | ₩23,723 | +1.37% | 5 |
|---|
| 2026.03.02 | ₩23,669 | ₩24,017 | ₩23,375 | ₩23,375 | -1.24% | 5 |
|---|
| 2026.02.27 | ₩24,124 | ₩24,272 | ₩23,402 | ₩23,683 | -1.83% | 5 |
|---|
| 2026.02.26 | ₩24,379 | ₩24,445 | ₩24,352 | ₩24,365 | -0.05% | 4.2천 |
|---|
| 2026.02.25 | ₩24,258 | ₩24,472 | ₩24,169 | ₩24,445 | +0.77% | 5 |
|---|
| 2026.02.24 | ₩24,472 | ₩24,472 | ₩24,098 | ₩24,245 | -0.93% | 5 |
|---|
| 2026.02.23 | ₩24,164 | ₩24,231 | ₩24,164 | ₩24,218 | +0.22% | 5 |
|---|
| 2026.02.20 | ₩24,430 | ₩24,619 | ₩24,017 | ₩24,164 | -1.09% | 4.2만 |
|---|
| 2026.02.19 | ₩24,432 | ₩24,619 | ₩24,419 | ₩24,419 | -0.05% | 5.1천 |
|---|
| 2026.02.18 | ₩24,619 | ₩24,619 | ₩24,284 | ₩24,392 | -0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩24,352 | ₩24,486 | ₩24,200 | ₩24,272 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩24,245 | ₩24,245 | ₩24,138 | ₩24,138 | -0.44% | 768 |
|---|
| 2026.02.12 | ₩24,298 | ₩24,298 | ₩23,991 | ₩24,124 | -0.72% | 4.4천 |
|---|
| 2026.02.11 | ₩24,312 | ₩24,392 | ₩24,017 | ₩24,352 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩24,191 | ₩24,218 | ₩24,011 | ₩24,084 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩23,897 | ₩24,325 | ₩23,776 | ₩24,271 | +1.57% | 2만 |
|---|
| 2026.02.06 | ₩23,843 | ₩24,245 | ₩23,763 | ₩23,763 | -0.34% | 1.8만 |
|---|
| 2026.02.05 | ₩24,057 | ₩24,057 | ₩23,950 | ₩23,950 | -0.44% | 975 |
|---|
| 2026.02.04 | ₩23,846 | ₩24,151 | ₩23,750 | ₩23,977 | +0.55% | 1.6천 |
|---|
| 2026.02.03 | ₩24,197 | ₩24,300 | ₩24,164 | ₩24,164 | -0.13% | 5.7천 |
|---|
| 2026.02.02 | ₩24,138 | ₩24,178 | ₩23,964 | ₩24,178 | +0.17% | 3.3천 |
|---|
| 2026.01.30 | ₩24,205 | ₩24,205 | ₩23,736 | ₩23,950 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩24,116 | ₩24,116 | ₩23,549 | ₩24,044 | -0.30% | 14.8만 |
|---|
| 2026.01.28 | ₩24,285 | ₩24,285 | ₩24,051 | ₩24,051 | -0.96% | 1.3천 |
|---|
| 2026.01.27 | ₩24,004 | ₩24,312 | ₩23,883 | ₩24,098 | +0.39% | 2.5만 |
|---|
| 2026.01.26 | ₩23,979 | ₩24,218 | ₩23,857 | ₩23,964 | -0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩23,763 | ₩24,017 | ₩23,683 | ₩23,710 | -0.23% | 1.4만 |
|---|
| 2026.01.22 | ₩23,950 | ₩24,017 | ₩23,750 | ₩23,750 | -0.84% | 4.5만 |
|---|
| 2026.01.21 | ₩24,151 | ₩24,151 | ₩23,683 | ₩23,777 | -1.55% | 1.9만 |
|---|
| 2026.01.20 | ₩23,830 | ₩24,151 | ₩23,726 | ₩23,950 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩24,057 | ₩24,084 | ₩23,830 | ₩24,084 | +0.11% | 9.6천 |
|---|
| 2026.01.15 | ₩24,044 | ₩24,205 | ₩23,636 | ₩24,205 | +0.67% | 2.5만 |
|---|
| 2026.01.14 | ₩23,683 | ₩24,352 | ₩23,402 | ₩23,870 | +0.79% | 5.4만 |
|---|
| 2026.01.13 | ₩24,017 | ₩24,272 | ₩23,683 | ₩23,857 | -0.67% | 2.4천 |
|---|
| 2026.01.12 | ₩24,352 | ₩24,352 | ₩23,536 | ₩23,683 | -2.75% | 1만 |
|---|
| 2026.01.09 | ₩23,589 | ₩23,977 | ₩23,589 | ₩23,728 | +0.59% | 2.6천 |
|---|
| 2026.01.08 | ₩23,643 | ₩23,837 | ₩23,442 | ₩23,455 | -0.79% | 6.3천 |
|---|
| 2026.01.07 | ₩23,616 | ₩23,750 | ₩23,436 | ₩23,616 | 0.00% | 2.9천 |
|---|
| 2026.01.06 | ₩24,004 | ₩24,031 | ₩23,734 | ₩24,004 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩23,883 | ₩23,883 | ₩23,482 | ₩23,843 | -0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩23,549 | ₩23,676 | ₩23,536 | ₩23,676 | +0.54% | 5.9천 |
|---|
| 2025.12.31 | ₩22,826 | ₩23,710 | ₩22,826 | ₩23,656 | +3.63% | 2만 |
|---|
| 2025.12.30 | ₩24,098 | ₩24,111 | ₩23,670 | ₩24,111 | +0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩24,619 | ₩24,619 | ₩23,549 | ₩23,883 | -2.99% | 9.1천 |
|---|
| 2025.12.26 | ₩24,549 | ₩24,549 | ₩24,479 | ₩24,479 | -0.29% | 4천 |
|---|
| 2025.12.24 | ₩24,486 | ₩24,499 | ₩24,486 | ₩24,486 | 0.00% | 653 |
|---|
| 2025.12.23 | ₩24,566 | ₩24,887 | ₩24,298 | ₩24,298 | -1.09% | 3.8천 |
|---|
| 2025.12.22 | ₩24,512 | ₩24,677 | ₩24,375 | ₩24,552 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩23,881 | ₩24,686 | ₩23,881 | ₩24,686 | +3.37% | 1.3만 |
|---|
| 2025.12.18 | ₩23,924 | ₩24,352 | ₩23,870 | ₩24,098 | +0.73% | 1.5만 |
|---|
| 2025.12.17 | ₩23,683 | ₩24,084 | ₩23,683 | ₩23,937 | +1.07% | 1.7만 |
|---|
| 2025.12.16 | ₩24,419 | ₩24,419 | ₩23,924 | ₩23,977 | -1.81% | 3.7만 |
|---|
| 2025.12.15 | ₩23,576 | ₩24,338 | ₩23,549 | ₩24,218 | +2.72% | 1.5만 |
|---|
| 2025.12.12 | ₩23,402 | ₩23,602 | ₩23,348 | ₩23,549 | +0.63% | 4.4천 |
|---|
| 2025.12.11 | ₩23,602 | ₩23,683 | ₩23,402 | ₩23,683 | +0.34% | 2.6만 |
|---|
| 2025.12.10 | ₩23,442 | ₩23,763 | ₩22,978 | ₩23,415 | -0.11% | 5.4만 |
|---|
| 2025.12.09 | ₩23,656 | ₩23,696 | ₩23,589 | ₩23,589 | -0.28% | 7천 |
|---|
| 2025.12.08 | ₩23,549 | ₩23,656 | ₩23,549 | ₩23,549 | +0.00% | 5.9천 |
|---|
| 2025.12.05 | ₩23,415 | ₩23,602 | ₩23,415 | ₩23,562 | +0.63% | 9.2천 |
|---|
| 2025.12.04 | ₩23,495 | ₩23,522 | ₩23,041 | ₩23,469 | -0.11% | 5.6천 |
|---|
| 2025.12.03 | ₩23,114 | ₩23,750 | ₩22,814 | ₩23,525 | +1.78% | 4.4천 |
|---|
| 2025.12.02 | ₩23,415 | ₩23,776 | ₩22,947 | ₩23,455 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩22,907 | ₩23,161 | ₩22,800 | ₩23,081 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩23,148 | ₩23,148 | ₩22,599 | ₩22,893 | -1.10% | 2.2만 |
|---|
| 2025.11.26 | ₩23,001 | ₩23,616 | ₩23,000 | ₩23,000 | -0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩23,037 | ₩23,495 | ₩23,014 | ₩23,388 | +1.53% | 8.3천 |
|---|
| 2025.11.24 | ₩23,582 | ₩23,582 | ₩22,940 | ₩23,014 | -2.41% | 1.6만 |
|---|
| 2025.11.21 | ₩23,081 | ₩23,221 | ₩22,907 | ₩23,029 | -0.22% | 3.1만 |
|---|
| 2025.11.20 | ₩22,880 | ₩23,295 | ₩22,880 | ₩22,907 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩23,148 | ₩23,180 | ₩22,880 | ₩23,014 | -0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩23,616 | ₩23,616 | ₩22,867 | ₩23,081 | -2.27% | 3.4만 |
|---|
| 2025.11.17 | ₩23,415 | ₩24,298 | ₩23,148 | ₩23,174 | -1.03% | 9.9천 |
|---|
| 2025.11.14 | ₩23,736 | ₩23,750 | ₩23,295 | ₩23,295 | -1.86% | 3.6천 |
|---|
| 2025.11.13 | ₩23,977 | ₩24,122 | ₩23,415 | ₩23,415 | -2.34% | 4천 |
|---|
| 2025.11.12 | ₩24,084 | ₩24,114 | ₩23,776 | ₩23,776 | -1.28% | 5.7천 |
|---|
| 2025.11.11 | ₩23,750 | ₩24,104 | ₩23,549 | ₩23,549 | -0.85% | 8.7천 |
|---|
| 2025.11.10 | ₩23,924 | ₩23,977 | ₩23,709 | ₩23,716 | -0.87% | 4.4천 |
|---|
| 2025.11.07 | ₩23,817 | ₩23,817 | ₩23,735 | ₩23,735 | -0.34% | 2.6천 |
|---|
| 2025.11.06 | ₩23,335 | ₩24,084 | ₩23,335 | ₩23,683 | +1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩23,054 | ₩23,054 | ₩23,054 | ₩23,054 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩23,014 | ₩23,094 | ₩22,960 | ₩23,094 | +0.35% | 1.6천 |
|---|
| 2025.11.03 | ₩23,041 | ₩23,295 | ₩23,041 | ₩23,281 | +1.05% | 619 |
|---|
| 2025.10.31 | ₩23,388 | ₩23,790 | ₩23,255 | ₩23,482 | +0.40% | 2.5천 |
|---|
| 2025.10.30 | ₩23,616 | ₩23,656 | ₩23,415 | ₩23,429 | -0.79% | 4.8천 |
|---|
| 2025.10.29 | ₩23,308 | ₩23,762 | ₩23,308 | ₩23,762 | +1.95% | 1.2천 |
|---|
| 2025.10.28 | ₩23,348 | ₩23,977 | ₩23,348 | ₩23,616 | +1.15% | 3.6천 |
|---|
| 2025.10.27 | ₩24,044 | ₩24,044 | ₩23,482 | ₩23,522 | -2.17% | 2.3천 |
|---|
| 2025.10.24 | ₩23,616 | ₩23,616 | ₩23,415 | ₩23,415 | -0.85% | 2.6천 |
|---|
| 2025.10.23 | ₩23,616 | ₩23,616 | ₩23,308 | ₩23,335 | -1.19% | 4.8천 |
|---|
| 2025.10.22 | ₩23,636 | ₩23,636 | ₩23,081 | ₩23,482 | -0.65% | 9.1천 |
|---|
| 2025.10.21 | ₩23,639 | ₩23,710 | ₩23,228 | ₩23,522 | -0.49% | 1.8만 |
|---|
| 2025.10.20 | ₩23,402 | ₩23,569 | ₩23,402 | ₩23,569 | +0.71% | 1.9천 |
|---|
| 2025.10.17 | ₩23,275 | ₩23,388 | ₩23,121 | ₩23,388 | +0.49% | 2.1천 |
|---|
| 2025.10.16 | ₩23,348 | ₩23,351 | ₩23,081 | ₩23,081 | -1.15% | 3.4천 |
|---|
| 2025.10.15 | ₩23,442 | ₩23,442 | ₩23,348 | ₩23,348 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩23,442 | ₩23,442 | ₩22,933 | ₩23,081 | -1.54% | 7.4천 |
|---|
| 2025.10.13 | ₩23,027 | ₩23,140 | ₩23,007 | ₩23,081 | +0.23% | 7.7천 |
|---|
| 2025.10.10 | ₩23,415 | ₩23,415 | ₩23,014 | ₩23,014 | -1.71% | 747 |
|---|
