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 | ₩24,103 | ₩24,103 | ₩23,926 | ₩24,058 | -0.19% | 5천 |
| 2026.10.08 | ₩24,045 | ₩24,099 | ₩23,845 | ₩24,092 | +0.19% | 3천 |
| 2026.10.07 | ₩24,018 | ₩24,145 | ₩23,940 | ₩24,045 | +0.11% | 7.5천 |
| 2026.10.06 | ₩23,978 | ₩24,152 | ₩23,978 | ₩24,099 | +0.50% | 3.3천 |
| 2026.10.05 | ₩23,978 | ₩24,099 | ₩23,858 | ₩24,005 | +0.11% | 5.7천 |
| 2026.10.02 | ₩23,885 | ₩23,932 | ₩23,805 | ₩23,818 | -0.28% | 3.8천 |
| 2026.10.01 | ₩24,245 | ₩24,245 | ₩23,778 | ₩23,912 | -1.38% | 2.1천 |
| 2026.09.30 | ₩24,085 | ₩24,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,912 |
| -0.72% |
| 1.1만 |
| 2026.09.29 | ₩24,379 | ₩24,379 | ₩24,286 | ₩24,312 | -0.27% | 3.5천 |
|---|
| 2026.09.28 | ₩24,406 | ₩24,459 | ₩24,286 | ₩24,379 | -0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩24,539 | ₩24,539 | ₩24,259 | ₩24,539 | 0.00% | 1.9만 |
|---|
| 2026.09.24 | ₩24,646 | ₩24,646 | ₩24,406 | ₩24,513 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩24,700 | ₩24,820 | ₩24,245 | ₩24,599 | -0.41% | 2.3만 |
|---|
| 2026.09.22 | ₩24,579 | ₩24,713 | ₩24,539 | ₩24,713 | +0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩24,459 | ₩24,713 | ₩24,459 | ₩24,686 | +0.93% | 1.6만 |
|---|
| 2026.09.18 | ₩24,579 | ₩24,713 | ₩24,553 | ₩24,606 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩24,579 | ₩24,579 | ₩24,526 | ₩24,539 | -0.16% | 607 |
|---|
| 2026.09.16 | ₩24,646 | ₩24,713 | ₩24,606 | ₩24,606 | -0.16% | 4.3천 |
|---|
| 2026.09.15 | ₩24,620 | ₩24,726 | ₩24,620 | ₩24,646 | +0.11% | 2.5천 |
|---|
| 2026.09.14 | ₩24,693 | ₩24,693 | ₩24,606 | ₩24,606 | -0.35% | 6천 |
|---|
| 2026.09.11 | ₩24,459 | ₩24,646 | ₩24,459 | ₩24,593 | +0.55% | 1.6만 |
|---|
| 2026.09.10 | ₩24,646 | ₩24,753 | ₩24,579 | ₩24,713 | +0.27% | 6.4천 |
|---|
| 2026.09.09 | ₩24,741 | ₩24,753 | ₩24,546 | ₩24,753 | +0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩24,419 | ₩24,766 | ₩24,419 | ₩24,713 | +1.20% | 4.6천 |
|---|
| 2026.09.04 | ₩24,847 | ₩24,847 | ₩24,713 | ₩24,713 | -0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩24,660 | ₩24,713 | ₩24,660 | ₩24,660 | 0.00% | 837 |
|---|
| 2026.09.02 | ₩24,686 | ₩24,726 | ₩24,553 | ₩24,646 | -0.16% | 6.1천 |
|---|
| 2026.09.01 | ₩24,726 | ₩24,726 | ₩24,486 | ₩24,646 | -0.32% | 1.2만 |
|---|
| 2026.08.31 | ₩24,419 | ₩24,913 | ₩24,419 | ₩24,913 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩24,673 | ₩24,753 | ₩24,419 | ₩24,633 | -0.16% | 2.4만 |
|---|
| 2026.08.27 | ₩24,379 | ₩24,845 | ₩24,379 | ₩24,539 | +0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩24,526 | ₩24,646 | ₩24,419 | ₩24,473 | -0.22% | 3.1만 |
|---|
| 2026.08.25 | ₩24,379 | ₩24,446 | ₩24,219 | ₩24,286 | -0.38% | 2.6천 |
|---|
| 2026.08.24 | ₩24,245 | ₩24,446 | ₩24,245 | ₩24,446 | +0.83% | 1.8천 |
|---|
| 2026.08.21 | ₩24,058 | ₩24,873 | ₩24,058 | ₩24,232 | +0.72% | 4.2천 |
|---|
| 2026.08.20 | ₩24,749 | ₩24,749 | ₩24,072 | ₩24,139 | -2.46% | 4.1천 |
|---|
| 2026.08.19 | ₩24,366 | ₩24,366 | ₩24,045 | ₩24,072 | -1.21% | 1.5만 |
|---|
| 2026.08.18 | ₩24,259 | ₩24,553 | ₩23,992 | ₩24,339 | +0.33% | 2.4만 |
|---|
| 2026.08.17 | ₩24,446 | ₩24,620 | ₩24,312 | ₩24,312 | -0.55% | 6.2천 |
|---|
| 2026.08.14 | ₩24,513 | ₩24,606 | ₩24,446 | ₩24,446 | -0.27% | 787 |
|---|
| 2026.08.13 | ₩24,766 | ₩24,778 | ₩24,446 | ₩24,446 | -1.29% | 3.3천 |
|---|
| 2026.08.12 | ₩24,579 | ₩24,613 | ₩24,446 | ₩24,513 | -0.27% | 3.1천 |
|---|
| 2026.08.11 | ₩24,579 | ₩24,793 | ₩24,473 | ₩24,473 | -0.43% | 6.5천 |
|---|
| 2026.08.10 | ₩24,766 | ₩24,793 | ₩24,539 | ₩24,579 | -0.76% | 1.7만 |
|---|
| 2026.08.07 | ₩24,312 | ₩24,806 | ₩24,312 | ₩24,633 | +1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩24,283 | ₩24,312 | ₩24,245 | ₩24,245 | -0.15% | 1.1천 |
|---|
| 2026.08.05 | ₩24,499 | ₩24,766 | ₩24,459 | ₩24,459 | -0.16% | 5.1천 |
|---|
| 2026.08.04 | ₩24,579 | ₩24,753 | ₩24,446 | ₩24,633 | +0.22% | 4.3천 |
|---|
| 2026.08.03 | ₩24,513 | ₩24,807 | ₩24,272 | ₩24,439 | -0.30% | 4.8천 |
|---|
| 2026.07.31 | ₩23,912 | ₩24,339 | ₩23,912 | ₩24,045 | +0.56% | 1.3만 |
|---|
| 2026.07.30 | ₩24,466 | ₩24,513 | ₩24,312 | ₩24,513 | +0.19% | 2.2천 |
|---|
| 2026.07.29 | ₩24,513 | ₩24,513 | ₩24,045 | ₩24,232 | -1.14% | 4.8천 |
|---|
| 2026.07.28 | ₩24,152 | ₩24,279 | ₩24,045 | ₩24,272 | +0.50% | 1.7천 |
|---|
| 2026.07.27 | ₩24,085 | ₩24,355 | ₩24,085 | ₩24,272 | +0.78% | 3.7천 |
|---|
| 2026.07.24 | ₩24,119 | ₩24,191 | ₩24,058 | ₩24,059 | -0.25% | 4.4천 |
|---|
| 2026.07.23 | ₩24,179 | ₩24,286 | ₩24,072 | ₩24,192 | +0.06% | 3.8천 |
|---|
| 2026.07.22 | ₩24,288 | ₩24,392 | ₩24,286 | ₩24,286 | -0.01% | 3.5천 |
|---|
| 2026.07.21 | ₩24,392 | ₩24,392 | ₩24,112 | ₩24,232 | -0.66% | 3천 |
|---|
| 2026.07.20 | ₩24,219 | ₩24,379 | ₩24,099 | ₩24,272 | +0.22% | 3.2천 |
|---|
| 2026.07.17 | ₩24,286 | ₩24,286 | ₩24,286 | ₩24,286 | 0.00% | 314 |
|---|
| 2026.07.16 | ₩24,058 | ₩24,219 | ₩24,058 | ₩24,145 | +0.36% | 5.6천 |
|---|
| 2026.07.15 | ₩24,072 | ₩24,312 | ₩24,072 | ₩24,085 | +0.06% | 2.9천 |
|---|
| 2026.07.14 | ₩24,245 | ₩24,245 | ₩24,045 | ₩24,152 | -0.39% | 4.7천 |
|---|
| 2026.07.13 | ₩24,165 | ₩24,219 | ₩24,045 | ₩24,219 | +0.22% | 1만 |
|---|
| 2026.07.10 | ₩24,232 | ₩24,232 | ₩24,192 | ₩24,192 | -0.17% | 977 |
|---|
| 2026.07.09 | ₩24,145 | ₩24,245 | ₩24,072 | ₩24,245 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩24,232 | ₩24,245 | ₩24,219 | ₩24,245 | +0.06% | 3.8천 |
|---|
| 2026.07.07 | ₩24,045 | ₩24,339 | ₩24,045 | ₩24,245 | +0.83% | 1.3만 |
|---|
| 2026.07.06 | ₩24,072 | ₩24,112 | ₩23,978 | ₩24,058 | -0.06% | 8.4천 |
|---|
| 2026.07.02 | ₩23,765 | ₩23,865 | ₩23,571 | ₩23,811 | +0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩23,497 | ₩23,778 | ₩23,391 | ₩23,671 | +0.74% | 9.5천 |
|---|
| 2026.06.30 | ₩24,392 | ₩24,392 | ₩23,377 | ₩23,431 | -3.94% | 5.6만 |
|---|
| 2026.06.29 | ₩24,880 | ₩24,994 | ₩24,646 | ₩24,646 | -0.94% | 1.2만 |
|---|
| 2026.06.26 | ₩24,740 | ₩24,773 | ₩24,713 | ₩24,773 | +0.13% | 1.4천 |
|---|
| 2026.06.25 | ₩24,513 | ₩24,833 | ₩24,513 | ₩24,833 | +1.31% | 1.2만 |
|---|
| 2026.06.24 | ₩24,366 | ₩24,646 | ₩24,366 | ₩24,506 | +0.58% | 3.2천 |
|---|
| 2026.06.23 | ₩24,740 | ₩24,740 | ₩24,312 | ₩24,713 | -0.11% | 2천 |
|---|
| 2026.06.22 | ₩24,913 | ₩24,913 | ₩24,286 | ₩24,847 | -0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩24,593 | ₩24,980 | ₩24,593 | ₩24,920 | +1.33% | 1.6천 |
|---|
| 2026.06.17 | ₩24,913 | ₩24,994 | ₩24,913 | ₩24,980 | +0.27% | 5.5만 |
|---|
| 2026.06.16 | ₩24,873 | ₩24,980 | ₩24,873 | ₩24,913 | +0.16% | 4.8만 |
|---|
| 2026.06.15 | ₩24,753 | ₩24,900 | ₩24,753 | ₩24,873 | +0.49% | 3.3만 |
|---|
| 2026.06.12 | ₩24,753 | ₩24,780 | ₩24,399 | ₩24,780 | +0.11% | 6.2만 |
|---|
| 2026.06.11 | ₩24,579 | ₩24,753 | ₩24,526 | ₩24,753 | +0.71% | 9.2만 |
|---|
| 2026.06.10 | ₩24,526 | ₩24,579 | ₩24,379 | ₩24,579 | +0.22% | 6.9천 |
|---|
| 2026.06.09 | ₩24,109 | ₩24,402 | ₩24,045 | ₩24,379 | +1.12% | 4천 |
|---|
| 2026.06.08 | ₩24,392 | ₩24,419 | ₩24,125 | ₩24,272 | -0.49% | 5.4만 |
|---|
| 2026.06.05 | ₩24,045 | ₩24,272 | ₩24,045 | ₩24,272 | +0.94% | 1만 |
|---|
| 2026.06.04 | ₩24,245 | ₩24,245 | ₩23,965 | ₩24,045 | -0.83% | 2.1천 |
|---|
| 2026.06.03 | ₩23,978 | ₩23,978 | ₩23,511 | ₩23,965 | -0.06% | 6.4천 |
|---|
| 2026.06.02 | ₩24,259 | ₩24,259 | ₩23,524 | ₩24,032 | -0.94% | 5천 |
|---|
| 2026.06.01 | ₩23,691 | ₩24,125 | ₩23,671 | ₩24,045 | +1.49% | 5.6천 |
|---|
| 2026.05.29 | ₩23,588 | ₩23,805 | ₩23,504 | ₩23,698 | +0.47% | 19.5만 |
|---|
| 2026.05.28 | ₩23,591 | ₩23,765 | ₩23,391 | ₩23,611 | +0.08% | 9.2만 |
|---|
| 2026.05.27 | ₩23,778 | ₩23,778 | ₩23,524 | ₩23,578 | -0.84% | 1.8만 |
|---|
| 2026.05.26 | ₩23,791 | ₩23,898 | ₩23,644 | ₩23,778 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩23,404 | ₩24,030 | ₩23,404 | ₩23,791 | +1.66% | 2만 |
|---|
| 2026.05.21 | ₩23,578 | ₩23,805 | ₩23,417 | ₩23,444 | -0.57% | 1.4만 |
|---|
| 2026.05.20 | ₩23,698 | ₩23,885 | ₩23,538 | ₩23,538 | -0.68% | 1.2만 |
|---|
| 2026.05.19 | ₩23,765 | ₩24,052 | ₩23,578 | ₩23,578 | -0.79% | 2.5만 |
|---|
| 2026.05.18 | ₩23,912 | ₩24,332 | ₩23,644 | ₩23,698 | -0.89% | 2.7만 |
|---|
| 2026.05.15 | ₩23,978 | ₩24,032 | ₩23,644 | ₩23,778 | -0.84% | 3.8만 |
|---|
| 2026.05.14 | ₩23,925 | ₩24,533 | ₩23,742 | ₩23,978 | +0.22% | 11.4만 |
|---|
| 2026.05.13 | ₩23,912 | ₩24,453 | ₩23,765 | ₩23,778 | -0.56% | 11.6만 |
|---|
| 2026.05.12 | ₩24,052 | ₩24,232 | ₩23,751 | ₩23,865 | -0.78% | 4.7만 |
|---|
| 2026.05.11 | ₩24,032 | ₩24,112 | ₩23,858 | ₩23,885 | -0.61% | 2만 |
|---|
| 2026.05.08 | ₩24,967 | ₩24,967 | ₩23,858 | ₩23,951 | -4.07% | 2.3만 |
|---|
| 2026.05.07 | ₩25,020 | ₩25,020 | ₩24,032 | ₩24,032 | -3.95% | 1.4만 |
|---|
| 2026.05.06 | ₩24,312 | ₩24,446 | ₩23,912 | ₩23,965 | -1.43% | 3.7만 |
|---|
| 2026.05.05 | ₩23,978 | ₩24,045 | ₩23,898 | ₩24,045 | +0.28% | 7.1만 |
|---|
| 2026.05.04 | ₩23,912 | ₩24,112 | ₩23,631 | ₩23,765 | -0.61% | 2.2만 |
|---|
| 2026.05.01 | ₩24,606 | ₩24,606 | ₩23,885 | ₩23,912 | -2.82% | 3.7만 |
|---|
| 2026.04.30 | ₩23,978 | ₩24,192 | ₩23,858 | ₩23,912 | -0.28% | 2.2만 |
|---|
| 2026.04.29 | ₩23,925 | ₩24,045 | ₩23,912 | ₩23,938 | +0.06% | 1.7만 |
|---|
| 2026.04.28 | ₩24,633 | ₩24,633 | ₩23,885 | ₩24,018 | -2.50% | 1.9만 |
|---|
| 2026.04.27 | ₩24,205 | ₩24,339 | ₩24,058 | ₩24,192 | -0.06% | 9.7천 |
|---|
| 2026.04.24 | ₩24,299 | ₩24,633 | ₩24,245 | ₩24,566 | +1.10% | 4.4천 |
|---|
| 2026.04.23 | ₩24,245 | ₩24,566 | ₩24,245 | ₩24,245 | 0.00% | 3.4천 |
|---|
| 2026.04.22 | ₩24,713 | ₩24,713 | ₩24,713 | ₩24,713 | 0.00% | 963 |
|---|
| 2026.04.21 | ₩24,573 | ₩24,766 | ₩24,433 | ₩24,539 | -0.14% | 1.8천 |
|---|
| 2026.04.20 | ₩24,479 | ₩24,713 | ₩24,419 | ₩24,419 | -0.25% | 5.1천 |
|---|
| 2026.04.17 | ₩24,713 | ₩24,713 | ₩24,713 | ₩24,713 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩24,479 | ₩24,713 | ₩24,272 | ₩24,713 | +0.95% | 2.1천 |
|---|
| 2026.04.15 | ₩24,419 | ₩24,646 | ₩24,259 | ₩24,633 | +0.88% | 4.8천 |
|---|
| 2026.04.14 | ₩24,072 | ₩24,419 | ₩24,058 | ₩24,125 | +0.22% | 4.1천 |
|---|
| 2026.04.13 | ₩24,045 | ₩24,099 | ₩24,045 | ₩24,072 | +0.11% | 1.3천 |
|---|
| 2026.04.10 | ₩24,279 | ₩24,633 | ₩24,179 | ₩24,219 | -0.25% | 1.8천 |
|---|
| 2026.04.09 | ₩24,596 | ₩24,596 | ₩24,045 | ₩24,045 | -2.24% | 3.5천 |
|---|
| 2026.04.08 | ₩24,058 | ₩24,446 | ₩23,778 | ₩23,925 | -0.56% | 2.1만 |
|---|
| 2026.04.07 | ₩23,644 | ₩24,165 | ₩23,644 | ₩23,778 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩23,511 | ₩24,152 | ₩23,497 | ₩23,564 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩23,578 | ₩23,644 | ₩23,377 | ₩23,471 | -0.45% | 1.5만 |
|---|
| 2026.04.01 | ₩23,564 | ₩23,564 | ₩23,377 | ₩23,377 | -0.79% | 3.1천 |
|---|
| 2026.03.31 | ₩23,978 | ₩23,978 | ₩22,910 | ₩23,230 | -3.12% | 4.4만 |
|---|
| 2026.03.30 | ₩23,738 | ₩24,179 | ₩23,738 | ₩24,045 | +1.29% | 3.8만 |
|---|
| 2026.03.27 | ₩24,045 | ₩24,152 | ₩23,711 | ₩23,711 | -1.39% | 8.3만 |
|---|
| 2026.03.26 | ₩23,845 | ₩23,952 | ₩23,711 | ₩23,751 | -0.39% | 4.7천 |
|---|
| 2026.03.25 | ₩23,845 | ₩24,058 | ₩23,845 | ₩24,045 | +0.84% | 3.3천 |
|---|
| 2026.03.24 | ₩24,045 | ₩24,072 | ₩23,818 | ₩23,845 | -0.83% | 6.4천 |
|---|
| 2026.03.23 | ₩23,524 | ₩24,079 | ₩23,524 | ₩24,079 | +2.36% | 1.2천 |
|---|
| 2026.03.20 | ₩24,453 | ₩24,453 | ₩23,778 | ₩24,045 | -1.67% | 3만 |
|---|
| 2026.03.19 | ₩24,045 | ₩24,488 | ₩23,845 | ₩23,925 | -0.50% | 4만 |
|---|
| 2026.03.18 | ₩24,219 | ₩24,499 | ₩24,112 | ₩24,286 | +0.28% | 3.4천 |
|---|
| 2026.03.17 | ₩23,928 | ₩24,620 | ₩23,864 | ₩24,566 | +2.67% | 6만 |
|---|
| 2026.03.16 | ₩23,507 | ₩24,018 | ₩23,507 | ₩23,912 | +1.72% | 1.4만 |
|---|
| 2026.03.13 | ₩24,024 | ₩24,192 | ₩23,524 | ₩23,524 | -2.08% | 1.9만 |
|---|
| 2026.03.12 | ₩24,032 | ₩24,272 | ₩23,858 | ₩23,858 | -0.72% | 1만 |
|---|
| 2026.03.11 | ₩23,578 | ₩24,312 | ₩23,578 | ₩23,711 | +0.57% | 2.2만 |
|---|
| 2026.03.10 | ₩23,405 | ₩24,286 | ₩23,377 | ₩24,179 | +3.31% | 5 |
|---|
| 2026.03.09 | ₩23,644 | ₩24,032 | ₩23,578 | ₩23,805 | +0.68% | 5 |
|---|
| 2026.03.06 | ₩23,912 | ₩24,125 | ₩23,778 | ₩24,045 | +0.56% | 5 |
|---|
| 2026.03.05 | ₩24,205 | ₩24,205 | ₩23,912 | ₩23,912 | -1.21% | 5 |
|---|
| 2026.03.04 | ₩23,725 | ₩24,299 | ₩23,684 | ₩24,232 | +2.14% | 5 |
|---|
| 2026.03.03 | ₩23,364 | ₩23,831 | ₩23,337 | ₩23,684 | +1.37% | 5 |
|---|
| 2026.03.02 | ₩23,631 | ₩23,978 | ₩23,337 | ₩23,337 | -1.24% | 5 |
|---|
| 2026.02.27 | ₩24,085 | ₩24,232 | ₩23,364 | ₩23,644 | -1.83% | 5 |
|---|
| 2026.02.26 | ₩24,339 | ₩24,406 | ₩24,312 | ₩24,326 | -0.05% | 4.2천 |
|---|
| 2026.02.25 | ₩24,219 | ₩24,433 | ₩24,130 | ₩24,406 | +0.77% | 5 |
|---|
| 2026.02.24 | ₩24,433 | ₩24,433 | ₩24,058 | ₩24,205 | -0.93% | 5 |
|---|
| 2026.02.23 | ₩24,125 | ₩24,192 | ₩24,125 | ₩24,179 | +0.22% | 5 |
|---|
| 2026.02.20 | ₩24,390 | ₩24,579 | ₩23,978 | ₩24,125 | -1.09% | 4.2만 |
|---|
| 2026.02.19 | ₩24,392 | ₩24,579 | ₩24,379 | ₩24,379 | -0.05% | 5.1천 |
|---|
| 2026.02.18 | ₩24,579 | ₩24,579 | ₩24,244 | ₩24,352 | -0.92% | 1.3만 |
|---|
| 2026.02.17 | ₩24,312 | ₩24,446 | ₩24,161 | ₩24,232 | -0.33% | 1.5만 |
|---|
| 2026.02.13 | ₩24,205 | ₩24,205 | ₩24,099 | ₩24,099 | -0.44% | 768 |
|---|
| 2026.02.12 | ₩24,259 | ₩24,259 | ₩23,952 | ₩24,085 | -0.72% | 4.4천 |
|---|
| 2026.02.11 | ₩24,272 | ₩24,352 | ₩23,978 | ₩24,312 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩24,152 | ₩24,179 | ₩23,972 | ₩24,045 | -0.44% | 1만 |
|---|
| 2026.02.09 | ₩23,858 | ₩24,285 | ₩23,738 | ₩24,232 | +1.57% | 2만 |
|---|
| 2026.02.06 | ₩23,805 | ₩24,205 | ₩23,725 | ₩23,725 | -0.34% | 1.8만 |
|---|
| 2026.02.05 | ₩24,018 | ₩24,018 | ₩23,912 | ₩23,912 | -0.44% | 975 |
|---|
| 2026.02.04 | ₩23,808 | ₩24,112 | ₩23,711 | ₩23,938 | +0.55% | 1.6천 |
|---|
| 2026.02.03 | ₩24,157 | ₩24,260 | ₩24,125 | ₩24,125 | -0.13% | 5.7천 |
|---|
| 2026.02.02 | ₩24,099 | ₩24,139 | ₩23,925 | ₩24,138 | +0.17% | 3.3천 |
|---|
| 2026.01.30 | ₩24,165 | ₩24,165 | ₩23,698 | ₩23,912 | -1.05% | 2.7만 |
|---|
| 2026.01.29 | ₩24,077 | ₩24,077 | ₩23,511 | ₩24,005 | -0.30% | 14.8만 |
|---|
| 2026.01.28 | ₩24,245 | ₩24,245 | ₩24,012 | ₩24,012 | -0.96% | 1.3천 |
|---|
| 2026.01.27 | ₩23,965 | ₩24,272 | ₩23,845 | ₩24,058 | +0.39% | 2.5만 |
|---|
| 2026.01.26 | ₩23,940 | ₩24,179 | ₩23,818 | ₩23,925 | -0.06% | 2.3만 |
|---|
| 2026.01.23 | ₩23,725 | ₩23,978 | ₩23,644 | ₩23,671 | -0.23% | 1.4만 |
|---|
| 2026.01.22 | ₩23,912 | ₩23,978 | ₩23,711 | ₩23,711 | -0.84% | 4.5만 |
|---|
| 2026.01.21 | ₩24,112 | ₩24,112 | ₩23,644 | ₩23,738 | -1.55% | 1.9만 |
|---|
| 2026.01.20 | ₩23,791 | ₩24,112 | ₩23,688 | ₩23,912 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩24,018 | ₩24,045 | ₩23,791 | ₩24,045 | +0.11% | 9.6천 |
|---|
| 2026.01.15 | ₩24,005 | ₩24,165 | ₩23,597 | ₩24,165 | +0.67% | 2.5만 |
|---|
| 2026.01.14 | ₩23,644 | ₩24,312 | ₩23,364 | ₩23,831 | +0.79% | 5.4만 |
|---|
| 2026.01.13 | ₩23,978 | ₩24,232 | ₩23,644 | ₩23,818 | -0.67% | 2.4천 |
|---|
| 2026.01.12 | ₩24,312 | ₩24,312 | ₩23,497 | ₩23,644 | -2.75% | 1만 |
|---|
| 2026.01.09 | ₩23,551 | ₩23,938 | ₩23,551 | ₩23,689 | +0.59% | 2.6천 |
|---|
| 2026.01.08 | ₩23,604 | ₩23,798 | ₩23,404 | ₩23,417 | -0.79% | 6.3천 |
|---|
| 2026.01.07 | ₩23,578 | ₩23,711 | ₩23,398 | ₩23,578 | 0.00% | 2.9천 |
|---|
| 2026.01.06 | ₩23,965 | ₩23,992 | ₩23,695 | ₩23,965 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩23,845 | ₩23,845 | ₩23,444 | ₩23,805 | -0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩23,511 | ₩23,638 | ₩23,497 | ₩23,638 | +0.54% | 5.9천 |
|---|
| 2025.12.31 | ₩22,789 | ₩23,671 | ₩22,789 | ₩23,618 | +3.63% | 2만 |
|---|
| 2025.12.30 | ₩24,058 | ₩24,072 | ₩23,631 | ₩24,072 | +0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩24,579 | ₩24,579 | ₩23,511 | ₩23,845 | -2.99% | 9.1천 |
|---|
| 2025.12.26 | ₩24,509 | ₩24,509 | ₩24,439 | ₩24,439 | -0.29% | 4천 |
|---|
| 2025.12.24 | ₩24,446 | ₩24,459 | ₩24,446 | ₩24,446 | 0.00% | 653 |
|---|
| 2025.12.23 | ₩24,526 | ₩24,847 | ₩24,259 | ₩24,259 | -1.09% | 3.8천 |
|---|
| 2025.12.22 | ₩24,473 | ₩24,637 | ₩24,336 | ₩24,513 | +0.16% | 2.1만 |
|---|
| 2025.12.19 | ₩23,842 | ₩24,646 | ₩23,842 | ₩24,646 | +3.37% | 1.3만 |
|---|
| 2025.12.18 | ₩23,885 | ₩24,312 | ₩23,831 | ₩24,058 | +0.73% | 1.5만 |
|---|
| 2025.12.17 | ₩23,644 | ₩24,045 | ₩23,644 | ₩23,898 | +1.07% | 1.7만 |
|---|
| 2025.12.16 | ₩24,379 | ₩24,379 | ₩23,885 | ₩23,938 | -1.81% | 3.7만 |
|---|
| 2025.12.15 | ₩23,538 | ₩24,299 | ₩23,511 | ₩24,179 | +2.72% | 1.5만 |
|---|
| 2025.12.12 | ₩23,364 | ₩23,564 | ₩23,310 | ₩23,511 | +0.63% | 4.4천 |
|---|
| 2025.12.11 | ₩23,564 | ₩23,644 | ₩23,364 | ₩23,644 | +0.34% | 2.6만 |
|---|
| 2025.12.10 | ₩23,404 | ₩23,725 | ₩22,940 | ₩23,377 | -0.11% | 5.4만 |
|---|
| 2025.12.09 | ₩23,618 | ₩23,658 | ₩23,551 | ₩23,551 | -0.28% | 7천 |
|---|
| 2025.12.08 | ₩23,511 | ₩23,618 | ₩23,511 | ₩23,511 | +0.00% | 5.9천 |
|---|
| 2025.12.05 | ₩23,377 | ₩23,564 | ₩23,377 | ₩23,524 | +0.63% | 9.2천 |
|---|
| 2025.12.04 | ₩23,457 | ₩23,484 | ₩23,003 | ₩23,431 | -0.11% | 5.6천 |
|---|
| 2025.12.03 | ₩23,077 | ₩23,711 | ₩22,777 | ₩23,487 | +1.78% | 4.4천 |
|---|
| 2025.12.02 | ₩23,377 | ₩23,738 | ₩22,910 | ₩23,417 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩22,870 | ₩23,124 | ₩22,763 | ₩23,043 | +0.76% | 1만 |
|---|
| 2025.11.28 | ₩23,110 | ₩23,110 | ₩22,562 | ₩22,856 | -1.10% | 2.2만 |
|---|
| 2025.11.26 | ₩22,963 | ₩23,578 | ₩22,963 | ₩22,963 | -0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩22,999 | ₩23,457 | ₩22,976 | ₩23,350 | +1.53% | 8.3천 |
|---|
| 2025.11.24 | ₩23,544 | ₩23,544 | ₩22,903 | ₩22,976 | -2.41% | 1.6만 |
|---|
| 2025.11.21 | ₩23,043 | ₩23,184 | ₩22,870 | ₩22,991 | -0.22% | 3.1만 |
|---|
| 2025.11.20 | ₩22,843 | ₩23,257 | ₩22,843 | ₩22,870 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩23,110 | ₩23,143 | ₩22,843 | ₩22,976 | -0.58% | 1.1만 |
|---|
| 2025.11.18 | ₩23,578 | ₩23,578 | ₩22,830 | ₩23,043 | -2.27% | 3.4만 |
|---|
| 2025.11.17 | ₩23,377 | ₩24,259 | ₩23,110 | ₩23,137 | -1.03% | 9.9천 |
|---|
| 2025.11.14 | ₩23,698 | ₩23,711 | ₩23,257 | ₩23,257 | -1.86% | 3.6천 |
|---|
| 2025.11.13 | ₩23,938 | ₩24,082 | ₩23,377 | ₩23,377 | -2.34% | 4천 |
|---|
| 2025.11.12 | ₩24,045 | ₩24,075 | ₩23,738 | ₩23,738 | -1.28% | 5.7천 |
|---|
| 2025.11.11 | ₩23,711 | ₩24,065 | ₩23,511 | ₩23,511 | -0.85% | 8.7천 |
|---|
| 2025.11.10 | ₩23,885 | ₩23,938 | ₩23,671 | ₩23,678 | -0.87% | 4.4천 |
|---|
| 2025.11.07 | ₩23,778 | ₩23,778 | ₩23,697 | ₩23,697 | -0.34% | 2.6천 |
|---|
| 2025.11.06 | ₩23,297 | ₩24,045 | ₩23,297 | ₩23,644 | +1.49% | 2.2만 |
|---|
| 2025.11.05 | ₩23,017 | ₩23,017 | ₩23,017 | ₩23,017 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩22,976 | ₩23,057 | ₩22,923 | ₩23,057 | +0.35% | 1.6천 |
|---|
| 2025.11.03 | ₩23,003 | ₩23,257 | ₩23,003 | ₩23,244 | +1.05% | 619 |
|---|
| 2025.10.31 | ₩23,350 | ₩23,751 | ₩23,217 | ₩23,444 | +0.40% | 2.5천 |
|---|
| 2025.10.30 | ₩23,578 | ₩23,618 | ₩23,377 | ₩23,391 | -0.79% | 4.8천 |
|---|
| 2025.10.29 | ₩23,270 | ₩23,724 | ₩23,270 | ₩23,724 | +1.95% | 1.2천 |
|---|
| 2025.10.28 | ₩23,310 | ₩23,938 | ₩23,310 | ₩23,578 | +1.15% | 3.6천 |
|---|
| 2025.10.27 | ₩24,005 | ₩24,005 | ₩23,444 | ₩23,484 | -2.17% | 2.3천 |
|---|
| 2025.10.24 | ₩23,578 | ₩23,578 | ₩23,377 | ₩23,377 | -0.85% | 2.6천 |
|---|
| 2025.10.23 | ₩23,578 | ₩23,578 | ₩23,270 | ₩23,297 | -1.19% | 4.8천 |
|---|
| 2025.10.22 | ₩23,598 | ₩23,598 | ₩23,043 | ₩23,444 | -0.65% | 9.1천 |
|---|
| 2025.10.21 | ₩23,601 | ₩23,671 | ₩23,190 | ₩23,484 | -0.49% | 1.8만 |
|---|
| 2025.10.20 | ₩23,364 | ₩23,531 | ₩23,364 | ₩23,531 | +0.71% | 1.9천 |
|---|
| 2025.10.17 | ₩23,238 | ₩23,350 | ₩23,083 | ₩23,350 | +0.49% | 2.1천 |
|---|
| 2025.10.16 | ₩23,310 | ₩23,313 | ₩23,043 | ₩23,043 | -1.15% | 3.4천 |
|---|
| 2025.10.15 | ₩23,404 | ₩23,404 | ₩23,310 | ₩23,310 | -0.40% | 2.3천 |
|---|
| 2025.10.14 | ₩23,404 | ₩23,404 | ₩22,896 | ₩23,043 | -1.54% | 7.4천 |
|---|
| 2025.10.13 | ₩22,990 | ₩23,103 | ₩22,970 | ₩23,043 | +0.23% | 7.7천 |
|---|
| 2025.10.10 | ₩23,377 | ₩23,377 | ₩22,976 | ₩22,976 | -1.71% | 747 |
|---|
